{"symbol":"ACRE","url":"https://intraalpha.com/companies/ACRE","capturedAt":"2026-10-22T22:08:21.872Z","state":"ready","quote":{"symbol":"ACRE","last_price":3.26,"prev_close":3.16,"regular_close":3.26,"change":0.1,"change_pct":3.1646,"regular_change":0.1,"regular_change_pct":3.1646,"extended_change":0,"extended_change_pct":0,"bid":3.25,"ask":3.8,"bid_size":400,"ask_size":1100,"volume":558256,"vwap":3.289236,"open":3.18,"high":3.34,"low":3.16,"close":3.26,"trade_count":4217,"last_trade_at":"2026-10-22T20:10:00.002673573Z","last_quote_at":"2026-10-22T21:45:25.314907253Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:16.332339587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ACRE","fetched_at":"2026-10-22T22:08:19.544797+00:00","name":"Ares Commercial Real Estate","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Ares Commercial Real Estate Corporation, a specialized finance company, originates and invests in commercial real estate loans (CRE) and related investments in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":175320000,"ebitda":null,"pe_ratio":null,"peg_ratio":2.57,"book_value":8.84,"dividend_per_share":0.6,"dividend_yield":0.182,"eps":-0.08,"revenue_ttm":35488000,"gross_profit_ttm":35488000,"profit_margin":-0.125,"operating_margin_ttm":0.335,"return_on_assets_ttm":-0.0027,"return_on_equity_ttm":-0.0088,"quarterly_earnings_growth":15.98,"quarterly_revenue_growth":-0.588,"analyst_target_price":5,"analyst_number":1,"beta":1.248,"fifty_two_week_high":5.32,"fifty_two_week_low":3.16,"fifty_day_ma":4.199,"two_hundred_day_ma":4.718,"shares_outstanding":55481000,"forward_pe":7.34,"price_to_sales":4.94,"price_to_book":0.479,"ev_to_revenue":28.29,"ev_to_ebitda":15.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:19.544797+00:00"},"optionObservedAt":"2026-10-22T19:55:02.024Z","bars":[{"c":3.595,"h":3.62,"l":3.54,"n":107,"o":3.55,"t":"2026-10-15T13:30:00Z","v":46736,"vw":3.561689},{"c":3.6,"h":3.6,"l":3.59,"n":23,"o":3.59,"t":"2026-10-15T13:35:00Z","v":3476,"vw":3.59625},{"c":3.6,"h":3.62,"l":3.595,"n":67,"o":3.595,"t":"2026-10-15T13:40:00Z","v":9346,"vw":3.608571},{"c":3.63,"h":3.64,"l":3.6,"n":44,"o":3.6,"t":"2026-10-15T13:45:00Z","v":5502,"vw":3.624803},{"c":3.65,"h":3.66,"l":3.63,"n":39,"o":3.63,"t":"2026-10-15T13:50:00Z","v":8483,"vw":3.64302},{"c":3.67,"h":3.68,"l":3.66,"n":106,"o":3.66,"t":"2026-10-15T13:55:00Z","v":18039,"vw":3.666562},{"c":3.665,"h":3.69,"l":3.665,"n":98,"o":3.67,"t":"2026-10-15T14:00:00Z","v":10659,"vw":3.674498},{"c":3.65,"h":3.67,"l":3.65,"n":72,"o":3.67,"t":"2026-10-15T14:05:00Z","v":7974,"vw":3.662296},{"c":3.64,"h":3.66,"l":3.63,"n":158,"o":3.655,"t":"2026-10-15T14:10:00Z","v":14287,"vw":3.641399},{"c":3.635,"h":3.64,"l":3.63,"n":42,"o":3.635,"t":"2026-10-15T14:15:00Z","v":3479,"vw":3.63599},{"c":3.62,"h":3.645,"l":3.61,"n":278,"o":3.635,"t":"2026-10-15T14:20:00Z","v":30599,"vw":3.630846},{"c":3.64,"h":3.66,"l":3.625,"n":121,"o":3.625,"t":"2026-10-15T14:25:00Z","v":17528,"vw":3.642091},{"c":3.65,"h":3.66,"l":3.64,"n":129,"o":3.65,"t":"2026-10-15T14:30:00Z","v":19276,"vw":3.646106},{"c":3.65,"h":3.65,"l":3.645,"n":34,"o":3.645,"t":"2026-10-15T14:35:00Z","v":8496,"vw":3.648739},{"c":3.63,"h":3.65,"l":3.63,"n":223,"o":3.645,"t":"2026-10-15T14:40:00Z","v":27332,"vw":3.639544},{"c":3.645,"h":3.65,"l":3.625,"n":123,"o":3.635,"t":"2026-10-15T14:45:00Z","v":13530,"vw":3.634453},{"c":3.645,"h":3.65,"l":3.64,"n":60,"o":3.645,"t":"2026-10-15T14:50:00Z","v":3713,"vw":3.645734},{"c":3.64,"h":3.65,"l":3.635,"n":69,"o":3.645,"t":"2026-10-15T14:55:00Z","v":6445,"vw":3.642691},{"c":3.645,"h":3.65,"l":3.635,"n":96,"o":3.635,"t":"2026-10-15T15:00:00Z","v":12380,"vw":3.641681},{"c":3.65,"h":3.65,"l":3.64,"n":43,"o":3.645,"t":"2026-10-15T15:05:00Z","v":4612,"vw":3.645034},{"c":3.655,"h":3.655,"l":3.645,"n":75,"o":3.65,"t":"2026-10-15T15:10:00Z","v":8723,"vw":3.649566},{"c":3.645,"h":3.66,"l":3.64,"n":47,"o":3.655,"t":"2026-10-15T15:15:00Z","v":6261,"vw":3.64888},{"c":3.64,"h":3.65,"l":3.635,"n":60,"o":3.645,"t":"2026-10-15T15:20:00Z","v":7609,"vw":3.640289},{"c":3.64,"h":3.64,"l":3.6348,"n":40,"o":3.635,"t":"2026-10-15T15:25:00Z","v":10317,"vw":3.635645},{"c":3.64,"h":3.64,"l":3.635,"n":32,"o":3.64,"t":"2026-10-15T15:30:00Z","v":3510,"vw":3.636091},{"c":3.64,"h":3.64,"l":3.63,"n":33,"o":3.64,"t":"2026-10-15T15:35:00Z","v":2535,"vw":3.635888},{"c":3.64,"h":3.64,"l":3.635,"n":25,"o":3.64,"t":"2026-10-15T15:40:00Z","v":3352,"vw":3.635949},{"c":3.64,"h":3.64,"l":3.63,"n":42,"o":3.635,"t":"2026-10-15T15:45:00Z","v":3945,"vw":3.63483},{"c":3.64,"h":3.64,"l":3.635,"n":75,"o":3.635,"t":"2026-10-15T15:50:00Z","v":8295,"vw":3.637935},{"c":3.64,"h":3.64,"l":3.635,"n":33,"o":3.64,"t":"2026-10-15T15:55:00Z","v":3169,"vw":3.638225},{"c":3.635,"h":3.64,"l":3.625,"n":74,"o":3.635,"t":"2026-10-15T16:00:00Z","v":9028,"vw":3.632342},{"c":3.64,"h":3.64,"l":3.625,"n":69,"o":3.635,"t":"2026-10-15T16:05:00Z","v":8091,"vw":3.631252},{"c":3.635,"h":3.64,"l":3.631,"n":55,"o":3.64,"t":"2026-10-15T16:10:00Z","v":9175,"vw":3.635841},{"c":3.63,"h":3.64,"l":3.625,"n":47,"o":3.635,"t":"2026-10-15T16:15:00Z","v":5556,"vw":3.630585},{"c":3.625,"h":3.63,"l":3.625,"n":22,"o":3.625,"t":"2026-10-15T16:20:00Z","v":1429,"vw":3.62662},{"c":3.64,"h":3.64,"l":3.625,"n":51,"o":3.625,"t":"2026-10-15T16:25:00Z","v":6923,"vw":3.631476},{"c":3.6407,"h":3.645,"l":3.64,"n":72,"o":3.64,"t":"2026-10-15T16:30:00Z","v":10066,"vw":3.642222},{"c":3.645,"h":3.65,"l":3.64,"n":91,"o":3.6401,"t":"2026-10-15T16:35:00Z","v":11049,"vw":3.641364},{"c":3.65,"h":3.65,"l":3.64,"n":41,"o":3.645,"t":"2026-10-15T16:40:00Z","v":2990,"vw":3.64425},{"c":3.65,"h":3.65,"l":3.64,"n":21,"o":3.645,"t":"2026-10-15T16:45:00Z","v":2041,"vw":3.645797},{"c":3.635,"h":3.65,"l":3.6309,"n":67,"o":3.645,"t":"2026-10-15T16:50:00Z","v":7768,"vw":3.639559},{"c":3.64,"h":3.64,"l":3.635,"n":17,"o":3.635,"t":"2026-10-15T16:55:00Z","v":2366,"vw":3.636577},{"c":3.64,"h":3.64,"l":3.6399,"n":34,"o":3.64,"t":"2026-10-15T17:00:00Z","v":1755,"vw":3.639983},{"c":3.63,"h":3.64,"l":3.63,"n":41,"o":3.635,"t":"2026-10-15T17:05:00Z","v":5385,"vw":3.635103},{"c":3.635,"h":3.64,"l":3.635,"n":35,"o":3.635,"t":"2026-10-15T17:10:00Z","v":2411,"vw":3.636522},{"c":3.625,"h":3.64,"l":3.625,"n":55,"o":3.635,"t":"2026-10-15T17:15:00Z","v":8778,"vw":3.630696},{"c":3.625,"h":3.63,"l":3.625,"n":16,"o":3.625,"t":"2026-10-15T17:20:00Z","v":2098,"vw":3.625513},{"c":3.63,"h":3.63,"l":3.625,"n":20,"o":3.625,"t":"2026-10-15T17:25:00Z","v":1981,"vw":3.626563},{"c":3.615,"h":3.63,"l":3.615,"n":46,"o":3.625,"t":"2026-10-15T17:30:00Z","v":6813,"vw":3.62055},{"c":3.605,"h":3.62,"l":3.605,"n":37,"o":3.62,"t":"2026-10-15T17:35:00Z","v":5147,"vw":3.611237},{"c":3.61,"h":3.61,"l":3.6,"n":26,"o":3.61,"t":"2026-10-15T17:40:00Z","v":4290,"vw":3.602949},{"c":3.62,"h":3.62,"l":3.61,"n":73,"o":3.61,"t":"2026-10-15T17:45:00Z","v":9820,"vw":3.611344},{"c":3.61,"h":3.61,"l":3.605,"n":2,"o":3.605,"t":"2026-10-15T17:50:00Z","v":200,"vw":3.6075},{"c":3.61,"h":3.61,"l":3.605,"n":11,"o":3.605,"t":"2026-10-15T17:55:00Z","v":3079,"vw":3.609037},{"c":3.61,"h":3.61,"l":3.605,"n":15,"o":3.605,"t":"2026-10-15T18:00:00Z","v":2079,"vw":3.60625},{"c":3.61,"h":3.61,"l":3.605,"n":9,"o":3.61,"t":"2026-10-15T18:05:00Z","v":611,"vw":3.608},{"c":3.595,"h":3.61,"l":3.595,"n":46,"o":3.61,"t":"2026-10-15T18:10:00Z","v":3974,"vw":3.603216},{"c":3.61,"h":3.61,"l":3.5997,"n":83,"o":3.5997,"t":"2026-10-15T18:15:00Z","v":11538,"vw":3.60068},{"c":3.595,"h":3.6,"l":3.595,"n":13,"o":3.595,"t":"2026-10-15T18:20:00Z","v":2489,"vw":3.595404},{"c":3.61,"h":3.61,"l":3.595,"n":46,"o":3.6,"t":"2026-10-15T18:25:00Z","v":9021,"vw":3.602653},{"c":3.61,"h":3.61,"l":3.605,"n":21,"o":3.605,"t":"2026-10-15T18:30:00Z","v":1670,"vw":3.6075},{"c":3.61,"h":3.61,"l":3.6001,"n":29,"o":3.605,"t":"2026-10-15T18:35:00Z","v":3737,"vw":3.605561},{"c":3.6,"h":3.61,"l":3.6,"n":22,"o":3.61,"t":"2026-10-15T18:40:00Z","v":1560,"vw":3.607},{"c":3.6,"h":3.61,"l":3.6,"n":25,"o":3.605,"t":"2026-10-15T18:45:00Z","v":2412,"vw":3.606763},{"c":3.61,"h":3.61,"l":3.6,"n":24,"o":3.605,"t":"2026-10-15T18:50:00Z","v":1512,"vw":3.607},{"c":3.595,"h":3.61,"l":3.595,"n":51,"o":3.605,"t":"2026-10-15T18:55:00Z","v":6146,"vw":3.599333},{"c":3.6,"h":3.6,"l":3.595,"n":27,"o":3.6,"t":"2026-10-15T19:00:00Z","v":2347,"vw":3.597432},{"c":3.6,"h":3.6,"l":3.5912,"n":45,"o":3.6,"t":"2026-10-15T19:05:00Z","v":4254,"vw":3.596025},{"c":3.6,"h":3.6,"l":3.59,"n":32,"o":3.595,"t":"2026-10-15T19:10:00Z","v":3700,"vw":3.595571},{"c":3.595,"h":3.6,"l":3.595,"n":42,"o":3.595,"t":"2026-10-15T19:15:00Z","v":3469,"vw":3.5966},{"c":3.585,"h":3.6,"l":3.585,"n":85,"o":3.595,"t":"2026-10-15T19:20:00Z","v":11501,"vw":3.591871},{"c":3.585,"h":3.59,"l":3.585,"n":32,"o":3.585,"t":"2026-10-15T19:25:00Z","v":3207,"vw":3.586138},{"c":3.585,"h":3.585,"l":3.58,"n":36,"o":3.58,"t":"2026-10-15T19:30:00Z","v":2014,"vw":3.583729},{"c":3.575,"h":3.585,"l":3.575,"n":48,"o":3.585,"t":"2026-10-15T19:35:00Z","v":6342,"vw":3.580622},{"c":3.585,"h":3.585,"l":3.575,"n":81,"o":3.575,"t":"2026-10-15T19:40:00Z","v":7354,"vw":3.581168},{"c":3.585,"h":3.59,"l":3.585,"n":69,"o":3.585,"t":"2026-10-15T19:45:00Z","v":3951,"vw":3.587633},{"c":3.585,"h":3.6,"l":3.58,"n":171,"o":3.585,"t":"2026-10-15T19:50:00Z","v":37300,"vw":3.586905},{"c":3.58,"h":3.595,"l":3.56,"n":599,"o":3.582,"t":"2026-10-15T19:55:00Z","v":100755,"vw":3.580929},{"c":3.58,"h":3.58,"l":3.58,"n":9,"o":3.58,"t":"2026-10-15T20:00:00Z","v":58512,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-15T20:40:00Z","v":1500,"vw":3.58},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-16T11:00:00Z","v":200,"vw":3.7},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T13:25:00Z","v":200,"vw":3.6},{"c":3.55,"h":3.605,"l":3.55,"n":147,"o":3.6,"t":"2026-10-16T13:30:00Z","v":21226,"vw":3.58309},{"c":3.54,"h":3.56,"l":3.54,"n":113,"o":3.56,"t":"2026-10-16T13:35:00Z","v":8615,"vw":3.550246},{"c":3.52,"h":3.545,"l":3.515,"n":156,"o":3.545,"t":"2026-10-16T13:40:00Z","v":10744,"vw":3.528887},{"c":3.52,"h":3.52,"l":3.52,"n":8,"o":3.52,"t":"2026-10-16T13:45:00Z","v":363,"vw":3.52},{"c":3.54,"h":3.55,"l":3.53,"n":139,"o":3.53,"t":"2026-10-16T13:50:00Z","v":13280,"vw":3.54238},{"c":3.545,"h":3.55,"l":3.54,"n":14,"o":3.545,"t":"2026-10-16T13:55:00Z","v":1187,"vw":3.545911},{"c":3.54,"h":3.545,"l":3.535,"n":63,"o":3.545,"t":"2026-10-16T14:00:00Z","v":6613,"vw":3.539245},{"c":3.535,"h":3.545,"l":3.535,"n":22,"o":3.545,"t":"2026-10-16T14:05:00Z","v":3661,"vw":3.541388},{"c":3.54,"h":3.54,"l":3.54,"n":30,"o":3.54,"t":"2026-10-16T14:10:00Z","v":3589,"vw":3.54},{"c":3.52,"h":3.53,"l":3.52,"n":47,"o":3.53,"t":"2026-10-16T14:15:00Z","v":5644,"vw":3.522762},{"c":3.525,"h":3.53,"l":3.515,"n":52,"o":3.52,"t":"2026-10-16T14:20:00Z","v":5784,"vw":3.522856},{"c":3.525,"h":3.53,"l":3.525,"n":23,"o":3.53,"t":"2026-10-16T14:25:00Z","v":3825,"vw":3.529865},{"c":3.525,"h":3.53,"l":3.52,"n":29,"o":3.53,"t":"2026-10-16T14:30:00Z","v":1628,"vw":3.525},{"c":3.52,"h":3.525,"l":3.52,"n":4,"o":3.525,"t":"2026-10-16T14:35:00Z","v":218,"vw":3.5225},{"c":3.515,"h":3.528,"l":3.515,"n":52,"o":3.52,"t":"2026-10-16T14:40:00Z","v":6353,"vw":3.520304},{"c":3.5199,"h":3.5199,"l":3.5189,"n":3,"o":3.5189,"t":"2026-10-16T14:45:00Z","v":1161,"vw":3.519465},{"c":3.51,"h":3.515,"l":3.51,"n":22,"o":3.515,"t":"2026-10-16T14:50:00Z","v":5993,"vw":3.514736},{"c":3.5127,"h":3.515,"l":3.5127,"n":5,"o":3.515,"t":"2026-10-16T14:55:00Z","v":1522,"vw":3.513357},{"c":3.515,"h":3.515,"l":3.515,"n":27,"o":3.515,"t":"2026-10-16T15:00:00Z","v":1105,"vw":3.515},{"c":3.525,"h":3.5288,"l":3.515,"n":57,"o":3.52,"t":"2026-10-16T15:05:00Z","v":7070,"vw":3.520781},{"c":3.53,"h":3.53,"l":3.53,"n":19,"o":3.53,"t":"2026-10-16T15:10:00Z","v":2969,"vw":3.53},{"c":3.535,"h":3.5391,"l":3.53,"n":15,"o":3.5315,"t":"2026-10-16T15:15:00Z","v":2441,"vw":3.536071},{"c":3.52,"h":3.535,"l":3.52,"n":22,"o":3.53,"t":"2026-10-16T15:20:00Z","v":2329,"vw":3.528348},{"c":3.525,"h":3.525,"l":3.52,"n":13,"o":3.525,"t":"2026-10-16T15:25:00Z","v":840,"vw":3.52302},{"c":3.525,"h":3.5299,"l":3.525,"n":7,"o":3.5299,"t":"2026-10-16T15:30:00Z","v":1763,"vw":3.525295},{"c":3.515,"h":3.53,"l":3.515,"n":55,"o":3.53,"t":"2026-10-16T15:35:00Z","v":10836,"vw":3.523025},{"c":3.505,"h":3.515,"l":3.505,"n":34,"o":3.515,"t":"2026-10-16T15:40:00Z","v":4875,"vw":3.512491},{"c":3.505,"h":3.515,"l":3.505,"n":65,"o":3.505,"t":"2026-10-16T15:45:00Z","v":14030,"vw":3.508158},{"c":3.5,"h":3.5068,"l":3.5,"n":22,"o":3.5001,"t":"2026-10-16T15:50:00Z","v":10245,"vw":3.502142},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-10-16T15:55:00Z","v":1038,"vw":3.5},{"c":3.505,"h":3.505,"l":3.495,"n":78,"o":3.5,"t":"2026-10-16T16:00:00Z","v":10957,"vw":3.499944},{"c":3.505,"h":3.505,"l":3.505,"n":18,"o":3.505,"t":"2026-10-16T16:10:00Z","v":2417,"vw":3.505},{"c":3.505,"h":3.505,"l":3.5,"n":18,"o":3.505,"t":"2026-10-16T16:15:00Z","v":2748,"vw":3.503209},{"c":3.505,"h":3.505,"l":3.505,"n":8,"o":3.505,"t":"2026-10-16T16:20:00Z","v":553,"vw":3.505},{"c":3.505,"h":3.505,"l":3.5002,"n":9,"o":3.505,"t":"2026-10-16T16:25:00Z","v":777,"vw":3.501792},{"c":3.505,"h":3.505,"l":3.495,"n":70,"o":3.5,"t":"2026-10-16T16:30:00Z","v":10382,"vw":3.499325},{"c":3.495,"h":3.5,"l":3.495,"n":30,"o":3.5,"t":"2026-10-16T16:35:00Z","v":3247,"vw":3.496379},{"c":3.495,"h":3.495,"l":3.485,"n":63,"o":3.495,"t":"2026-10-16T16:40:00Z","v":9821,"vw":3.490626},{"c":3.4824,"h":3.49,"l":3.4824,"n":39,"o":3.49,"t":"2026-10-16T16:45:00Z","v":6631,"vw":3.488249},{"c":3.4888,"h":3.4888,"l":3.485,"n":6,"o":3.485,"t":"2026-10-16T16:50:00Z","v":319,"vw":3.48699},{"c":3.485,"h":3.485,"l":3.4825,"n":2,"o":3.4825,"t":"2026-10-16T16:55:00Z","v":634,"vw":3.482894},{"c":3.475,"h":3.485,"l":3.475,"n":57,"o":3.485,"t":"2026-10-16T17:00:00Z","v":13796,"vw":3.478949},{"c":3.475,"h":3.475,"l":3.47,"n":14,"o":3.471,"t":"2026-10-16T17:05:00Z","v":1762,"vw":3.472009},{"c":3.465,"h":3.475,"l":3.46,"n":80,"o":3.47,"t":"2026-10-16T17:10:00Z","v":22043,"vw":3.469486},{"c":3.465,"h":3.465,"l":3.4615,"n":6,"o":3.4615,"t":"2026-10-16T17:15:00Z","v":480,"vw":3.464125},{"c":3.475,"h":3.475,"l":3.46,"n":46,"o":3.46,"t":"2026-10-16T17:20:00Z","v":8349,"vw":3.469686},{"c":3.475,"h":3.475,"l":3.475,"n":6,"o":3.475,"t":"2026-10-16T17:25:00Z","v":1001,"vw":3.475},{"c":3.475,"h":3.4785,"l":3.47,"n":15,"o":3.47,"t":"2026-10-16T17:30:00Z","v":1370,"vw":3.472192},{"c":3.465,"h":3.47,"l":3.46,"n":53,"o":3.47,"t":"2026-10-16T17:35:00Z","v":8738,"vw":3.466822},{"c":3.475,"h":3.475,"l":3.465,"n":85,"o":3.465,"t":"2026-10-16T17:40:00Z","v":15118,"vw":3.472167},{"c":3.46,"h":3.47,"l":3.46,"n":30,"o":3.47,"t":"2026-10-16T17:45:00Z","v":5558,"vw":3.469459},{"c":3.45,"h":3.46,"l":3.45,"n":52,"o":3.46,"t":"2026-10-16T17:50:00Z","v":26151,"vw":3.459707},{"c":3.45,"h":3.455,"l":3.45,"n":14,"o":3.455,"t":"2026-10-16T17:55:00Z","v":1294,"vw":3.454},{"c":3.445,"h":3.4512,"l":3.445,"n":42,"o":3.45,"t":"2026-10-16T18:00:00Z","v":10701,"vw":3.449507},{"c":3.445,"h":3.4492,"l":3.44,"n":14,"o":3.4492,"t":"2026-10-16T18:05:00Z","v":3059,"vw":3.448073},{"c":3.44,"h":3.445,"l":3.44,"n":24,"o":3.4441,"t":"2026-10-16T18:10:00Z","v":3189,"vw":3.440557},{"c":3.445,"h":3.445,"l":3.445,"n":3,"o":3.445,"t":"2026-10-16T18:15:00Z","v":280,"vw":3.445},{"c":3.44,"h":3.4461,"l":3.44,"n":18,"o":3.445,"t":"2026-10-16T18:20:00Z","v":1853,"vw":3.444653},{"c":3.4502,"h":3.455,"l":3.445,"n":54,"o":3.445,"t":"2026-10-16T18:25:00Z","v":8260,"vw":3.449562},{"c":3.46,"h":3.46,"l":3.455,"n":42,"o":3.46,"t":"2026-10-16T18:30:00Z","v":4438,"vw":3.455476},{"c":3.46,"h":3.46,"l":3.455,"n":21,"o":3.46,"t":"2026-10-16T18:35:00Z","v":1177,"vw":3.458572},{"c":3.455,"h":3.46,"l":3.455,"n":20,"o":3.46,"t":"2026-10-16T18:40:00Z","v":1416,"vw":3.457451},{"c":3.46,"h":3.46,"l":3.455,"n":27,"o":3.455,"t":"2026-10-16T18:45:00Z","v":3403,"vw":3.456039},{"c":3.46,"h":3.46,"l":3.455,"n":80,"o":3.46,"t":"2026-10-16T18:50:00Z","v":16926,"vw":3.459426},{"c":3.46,"h":3.46,"l":3.455,"n":25,"o":3.46,"t":"2026-10-16T18:55:00Z","v":1740,"vw":3.457899},{"c":3.46,"h":3.46,"l":3.455,"n":177,"o":3.46,"t":"2026-10-16T19:00:00Z","v":18731,"vw":3.459434},{"c":3.455,"h":3.465,"l":3.455,"n":77,"o":3.46,"t":"2026-10-16T19:05:00Z","v":9376,"vw":3.46006},{"c":3.46,"h":3.46,"l":3.455,"n":29,"o":3.455,"t":"2026-10-16T19:10:00Z","v":2328,"vw":3.457035},{"c":3.46,"h":3.46,"l":3.4512,"n":49,"o":3.455,"t":"2026-10-16T19:15:00Z","v":5937,"vw":3.459141},{"c":3.47,"h":3.47,"l":3.46,"n":52,"o":3.46,"t":"2026-10-16T19:20:00Z","v":5740,"vw":3.461453},{"c":3.45,"h":3.47,"l":3.45,"n":59,"o":3.465,"t":"2026-10-16T19:25:00Z","v":11412,"vw":3.459594},{"c":3.46,"h":3.46,"l":3.45,"n":88,"o":3.455,"t":"2026-10-16T19:30:00Z","v":4382,"vw":3.457243},{"c":3.455,"h":3.46,"l":3.45,"n":49,"o":3.46,"t":"2026-10-16T19:35:00Z","v":2180,"vw":3.453929},{"c":3.455,"h":3.46,"l":3.455,"n":88,"o":3.455,"t":"2026-10-16T19:40:00Z","v":7199,"vw":3.455182},{"c":3.445,"h":3.455,"l":3.44,"n":156,"o":3.455,"t":"2026-10-16T19:45:00Z","v":22295,"vw":3.446224},{"c":3.455,"h":3.46,"l":3.445,"n":113,"o":3.445,"t":"2026-10-16T19:50:00Z","v":12882,"vw":3.451694},{"c":3.45,"h":3.47,"l":3.45,"n":450,"o":3.455,"t":"2026-10-16T19:55:00Z","v":69546,"vw":3.459065},{"c":3.45,"h":3.45,"l":3.45,"n":11,"o":3.45,"t":"2026-10-16T20:00:00Z","v":51072,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-16T20:40:00Z","v":387,"vw":3.45},{"c":3.3688,"h":3.45,"l":3.36,"n":150,"o":3.44,"t":"2026-10-19T13:30:00Z","v":32028,"vw":3.407772},{"c":3.38,"h":3.38,"l":3.3648,"n":41,"o":3.37,"t":"2026-10-19T13:35:00Z","v":5498,"vw":3.377289},{"c":3.38,"h":3.39,"l":3.38,"n":43,"o":3.39,"t":"2026-10-19T13:40:00Z","v":5912,"vw":3.385121},{"c":3.37,"h":3.379,"l":3.37,"n":28,"o":3.375,"t":"2026-10-19T13:45:00Z","v":2229,"vw":3.373316},{"c":3.33,"h":3.36,"l":3.33,"n":86,"o":3.36,"t":"2026-10-19T13:50:00Z","v":10207,"vw":3.346572},{"c":3.335,"h":3.335,"l":3.31,"n":101,"o":3.3299,"t":"2026-10-19T13:55:00Z","v":25497,"vw":3.321674},{"c":3.345,"h":3.345,"l":3.33,"n":55,"o":3.3301,"t":"2026-10-19T14:00:00Z","v":10552,"vw":3.338701},{"c":3.365,"h":3.3699,"l":3.35,"n":84,"o":3.35,"t":"2026-10-19T14:05:00Z","v":17740,"vw":3.355817},{"c":3.365,"h":3.365,"l":3.355,"n":85,"o":3.36,"t":"2026-10-19T14:10:00Z","v":9676,"vw":3.359783},{"c":3.37,"h":3.375,"l":3.3625,"n":48,"o":3.37,"t":"2026-10-19T14:15:00Z","v":6185,"vw":3.370514},{"c":3.36,"h":3.3609,"l":3.355,"n":45,"o":3.3609,"t":"2026-10-19T14:20:00Z","v":5445,"vw":3.359708},{"c":3.355,"h":3.355,"l":3.355,"n":19,"o":3.355,"t":"2026-10-19T14:25:00Z","v":1438,"vw":3.355},{"c":3.355,"h":3.36,"l":3.3499,"n":73,"o":3.36,"t":"2026-10-19T14:30:00Z","v":11812,"vw":3.351564},{"c":3.355,"h":3.355,"l":3.35,"n":14,"o":3.35,"t":"2026-10-19T14:35:00Z","v":460,"vw":3.351667},{"c":3.34,"h":3.3588,"l":3.34,"n":42,"o":3.355,"t":"2026-10-19T14:40:00Z","v":6751,"vw":3.349346},{"c":3.3385,"h":3.345,"l":3.335,"n":44,"o":3.345,"t":"2026-10-19T14:45:00Z","v":5472,"vw":3.3424},{"c":3.325,"h":3.345,"l":3.32,"n":151,"o":3.34,"t":"2026-10-19T14:50:00Z","v":67530,"vw":3.324122},{"c":3.335,"h":3.335,"l":3.3299,"n":45,"o":3.33,"t":"2026-10-19T14:55:00Z","v":8667,"vw":3.331463},{"c":3.345,"h":3.345,"l":3.335,"n":37,"o":3.335,"t":"2026-10-19T15:00:00Z","v":14610,"vw":3.339748},{"c":3.355,"h":3.355,"l":3.335,"n":102,"o":3.34,"t":"2026-10-19T15:05:00Z","v":16352,"vw":3.343335},{"c":3.355,"h":3.355,"l":3.35,"n":40,"o":3.355,"t":"2026-10-19T15:10:00Z","v":6153,"vw":3.352864},{"c":3.3511,"h":3.355,"l":3.3511,"n":33,"o":3.355,"t":"2026-10-19T15:15:00Z","v":3316,"vw":3.35365},{"c":3.365,"h":3.365,"l":3.355,"n":45,"o":3.355,"t":"2026-10-19T15:20:00Z","v":10624,"vw":3.35697},{"c":3.35,"h":3.3691,"l":3.35,"n":73,"o":3.3691,"t":"2026-10-19T15:25:00Z","v":25471,"vw":3.357192},{"c":3.345,"h":3.355,"l":3.345,"n":61,"o":3.355,"t":"2026-10-19T15:30:00Z","v":11891,"vw":3.347286},{"c":3.34,"h":3.345,"l":3.34,"n":5,"o":3.345,"t":"2026-10-19T15:35:00Z","v":4634,"vw":3.344444},{"c":3.335,"h":3.345,"l":3.33,"n":55,"o":3.345,"t":"2026-10-19T15:40:00Z","v":14814,"vw":3.33814},{"c":3.335,"h":3.335,"l":3.3313,"n":35,"o":3.3329,"t":"2026-10-19T15:45:00Z","v":3605,"vw":3.332697},{"c":3.325,"h":3.3309,"l":3.325,"n":44,"o":3.3309,"t":"2026-10-19T15:50:00Z","v":14901,"vw":3.329495},{"c":3.335,"h":3.335,"l":3.325,"n":39,"o":3.325,"t":"2026-10-19T15:55:00Z","v":11304,"vw":3.330521},{"c":3.315,"h":3.33,"l":3.31,"n":93,"o":3.33,"t":"2026-10-19T16:00:00Z","v":17911,"vw":3.323634},{"c":3.31,"h":3.315,"l":3.31,"n":10,"o":3.3121,"t":"2026-10-19T16:05:00Z","v":750,"vw":3.311831},{"c":3.315,"h":3.315,"l":3.315,"n":4,"o":3.315,"t":"2026-10-19T16:10:00Z","v":206,"vw":3.315},{"c":3.305,"h":3.315,"l":3.305,"n":65,"o":3.31,"t":"2026-10-19T16:15:00Z","v":11010,"vw":3.311005},{"c":3.305,"h":3.3093,"l":3.3,"n":14,"o":3.305,"t":"2026-10-19T16:20:00Z","v":5682,"vw":3.307621},{"c":3.315,"h":3.315,"l":3.305,"n":61,"o":3.305,"t":"2026-10-19T16:25:00Z","v":10580,"vw":3.312588},{"c":3.315,"h":3.32,"l":3.305,"n":66,"o":3.315,"t":"2026-10-19T16:30:00Z","v":12986,"vw":3.310976},{"c":3.305,"h":3.315,"l":3.3,"n":28,"o":3.315,"t":"2026-10-19T16:35:00Z","v":5984,"vw":3.306957},{"c":3.305,"h":3.305,"l":3.305,"n":7,"o":3.305,"t":"2026-10-19T16:40:00Z","v":352,"vw":3.305},{"c":3.31,"h":3.31,"l":3.305,"n":23,"o":3.31,"t":"2026-10-19T16:45:00Z","v":7403,"vw":3.305276},{"c":3.305,"h":3.31,"l":3.305,"n":52,"o":3.305,"t":"2026-10-19T16:50:00Z","v":8464,"vw":3.309486},{"c":3.305,"h":3.31,"l":3.305,"n":19,"o":3.305,"t":"2026-10-19T16:55:00Z","v":942,"vw":3.305631},{"c":3.295,"h":3.31,"l":3.295,"n":162,"o":3.305,"t":"2026-10-19T17:00:00Z","v":28284,"vw":3.300006},{"c":3.31,"h":3.31,"l":3.295,"n":105,"o":3.3,"t":"2026-10-19T17:05:00Z","v":23124,"vw":3.299459},{"c":3.3,"h":3.305,"l":3.29,"n":59,"o":3.305,"t":"2026-10-19T17:10:00Z","v":17355,"vw":3.298145},{"c":3.295,"h":3.295,"l":3.2949,"n":21,"o":3.295,"t":"2026-10-19T17:15:00Z","v":2236,"vw":3.294976},{"c":3.2948,"h":3.296,"l":3.285,"n":68,"o":3.295,"t":"2026-10-19T17:20:00Z","v":14462,"vw":3.290974},{"c":3.295,"h":3.305,"l":3.295,"n":51,"o":3.295,"t":"2026-10-19T17:25:00Z","v":8057,"vw":3.299402},{"c":3.3039,"h":3.305,"l":3.295,"n":36,"o":3.295,"t":"2026-10-19T17:30:00Z","v":5138,"vw":3.300787},{"c":3.305,"h":3.31,"l":3.29,"n":94,"o":3.305,"t":"2026-10-19T17:35:00Z","v":18845,"vw":3.30086},{"c":3.315,"h":3.32,"l":3.305,"n":77,"o":3.31,"t":"2026-10-19T17:40:00Z","v":17339,"vw":3.310425},{"c":3.295,"h":3.31,"l":3.295,"n":78,"o":3.31,"t":"2026-10-19T17:45:00Z","v":18516,"vw":3.303981},{"c":3.295,"h":3.295,"l":3.295,"n":16,"o":3.295,"t":"2026-10-19T17:50:00Z","v":1045,"vw":3.295},{"c":3.29,"h":3.295,"l":3.29,"n":31,"o":3.295,"t":"2026-10-19T17:55:00Z","v":4259,"vw":3.290857},{"c":3.285,"h":3.295,"l":3.28,"n":152,"o":3.29,"t":"2026-10-19T18:00:00Z","v":63682,"vw":3.286855},{"c":3.285,"h":3.29,"l":3.285,"n":67,"o":3.2888,"t":"2026-10-19T18:05:00Z","v":7901,"vw":3.285643},{"c":3.275,"h":3.2826,"l":3.275,"n":75,"o":3.2826,"t":"2026-10-19T18:10:00Z","v":13288,"vw":3.278588},{"c":3.285,"h":3.285,"l":3.275,"n":81,"o":3.275,"t":"2026-10-19T18:15:00Z","v":7084,"vw":3.280208},{"c":3.295,"h":3.295,"l":3.281,"n":107,"o":3.285,"t":"2026-10-19T18:20:00Z","v":33192,"vw":3.289642},{"c":3.295,"h":3.3,"l":3.295,"n":22,"o":3.295,"t":"2026-10-19T18:25:00Z","v":1460,"vw":3.29544},{"c":3.295,"h":3.3,"l":3.295,"n":21,"o":3.295,"t":"2026-10-19T18:30:00Z","v":928,"vw":3.295839},{"c":3.295,"h":3.3,"l":3.295,"n":30,"o":3.295,"t":"2026-10-19T18:35:00Z","v":2485,"vw":3.295519},{"c":3.3,"h":3.3,"l":3.29,"n":71,"o":3.3,"t":"2026-10-19T18:40:00Z","v":18792,"vw":3.293164},{"c":3.295,"h":3.3,"l":3.295,"n":22,"o":3.295,"t":"2026-10-19T18:45:00Z","v":1391,"vw":3.295815},{"c":3.295,"h":3.3,"l":3.295,"n":30,"o":3.295,"t":"2026-10-19T18:50:00Z","v":1523,"vw":3.295843},{"c":3.295,"h":3.3,"l":3.295,"n":30,"o":3.295,"t":"2026-10-19T18:55:00Z","v":1752,"vw":3.296847},{"c":3.305,"h":3.305,"l":3.295,"n":76,"o":3.3,"t":"2026-10-19T19:00:00Z","v":12142,"vw":3.297858},{"c":3.295,"h":3.3012,"l":3.295,"n":71,"o":3.3012,"t":"2026-10-19T19:05:00Z","v":11357,"vw":3.299204},{"c":3.295,"h":3.3,"l":3.295,"n":33,"o":3.295,"t":"2026-10-19T19:10:00Z","v":2323,"vw":3.296363},{"c":3.325,"h":3.325,"l":3.295,"n":182,"o":3.295,"t":"2026-10-19T19:15:00Z","v":36170,"vw":3.309793},{"c":3.3256,"h":3.33,"l":3.315,"n":94,"o":3.325,"t":"2026-10-19T19:20:00Z","v":21578,"vw":3.322182},{"c":3.315,"h":3.325,"l":3.315,"n":98,"o":3.325,"t":"2026-10-19T19:25:00Z","v":12224,"vw":3.319862},{"c":3.315,"h":3.32,"l":3.315,"n":47,"o":3.315,"t":"2026-10-19T19:30:00Z","v":4192,"vw":3.315567},{"c":3.32,"h":3.325,"l":3.315,"n":75,"o":3.315,"t":"2026-10-19T19:35:00Z","v":8982,"vw":3.320812},{"c":3.325,"h":3.33,"l":3.325,"n":111,"o":3.325,"t":"2026-10-19T19:40:00Z","v":9919,"vw":3.325443},{"c":3.34,"h":3.34,"l":3.325,"n":184,"o":3.33,"t":"2026-10-19T19:45:00Z","v":11623,"vw":3.332973},{"c":3.3285,"h":3.34,"l":3.325,"n":171,"o":3.335,"t":"2026-10-19T19:50:00Z","v":25552,"vw":3.329347},{"c":3.33,"h":3.33,"l":3.31,"n":431,"o":3.325,"t":"2026-10-19T19:55:00Z","v":39491,"vw":3.316816},{"c":3.32,"h":3.32,"l":3.32,"n":9,"o":3.32,"t":"2026-10-19T20:00:00Z","v":38880,"vw":3.32},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-19T21:15:00Z","v":100,"vw":3.38},{"c":3.34,"h":3.34,"l":3.32,"n":62,"o":3.33,"t":"2026-10-20T13:30:00Z","v":20187,"vw":3.325643},{"c":3.37,"h":3.38,"l":3.35,"n":81,"o":3.35,"t":"2026-10-20T13:35:00Z","v":16390,"vw":3.366254},{"c":3.38,"h":3.39,"l":3.375,"n":60,"o":3.38,"t":"2026-10-20T13:40:00Z","v":18006,"vw":3.382283},{"c":3.41,"h":3.41,"l":3.38,"n":72,"o":3.385,"t":"2026-10-20T13:45:00Z","v":12527,"vw":3.395413},{"c":3.4,"h":3.405,"l":3.4,"n":23,"o":3.405,"t":"2026-10-20T13:50:00Z","v":1259,"vw":3.400714},{"c":3.405,"h":3.405,"l":3.395,"n":28,"o":3.4,"t":"2026-10-20T13:55:00Z","v":3817,"vw":3.399853},{"c":3.39,"h":3.415,"l":3.39,"n":79,"o":3.41,"t":"2026-10-20T14:00:00Z","v":15538,"vw":3.406735},{"c":3.385,"h":3.3901,"l":3.385,"n":47,"o":3.39,"t":"2026-10-20T14:05:00Z","v":8624,"vw":3.389666},{"c":3.39,"h":3.39,"l":3.385,"n":16,"o":3.385,"t":"2026-10-20T14:10:00Z","v":1015,"vw":3.386},{"c":3.395,"h":3.395,"l":3.3801,"n":13,"o":3.3801,"t":"2026-10-20T14:15:00Z","v":1363,"vw":3.38682},{"c":3.425,"h":3.43,"l":3.395,"n":49,"o":3.3977,"t":"2026-10-20T14:20:00Z","v":8343,"vw":3.406515},{"c":3.445,"h":3.45,"l":3.43,"n":38,"o":3.43,"t":"2026-10-20T14:25:00Z","v":3187,"vw":3.438707},{"c":3.425,"h":3.45,"l":3.425,"n":50,"o":3.45,"t":"2026-10-20T14:30:00Z","v":12341,"vw":3.439996},{"c":3.43,"h":3.43,"l":3.42,"n":30,"o":3.425,"t":"2026-10-20T14:35:00Z","v":4939,"vw":3.420323},{"c":3.425,"h":3.43,"l":3.425,"n":30,"o":3.43,"t":"2026-10-20T14:40:00Z","v":6802,"vw":3.42936},{"c":3.42,"h":3.435,"l":3.42,"n":70,"o":3.43,"t":"2026-10-20T14:45:00Z","v":16908,"vw":3.429983},{"c":3.43,"h":3.43,"l":3.425,"n":9,"o":3.425,"t":"2026-10-20T14:50:00Z","v":914,"vw":3.427941},{"c":3.43,"h":3.44,"l":3.43,"n":55,"o":3.43,"t":"2026-10-20T14:55:00Z","v":9502,"vw":3.430976},{"c":3.395,"h":3.4239,"l":3.395,"n":90,"o":3.42,"t":"2026-10-20T15:00:00Z","v":24639,"vw":3.414671},{"c":3.39,"h":3.39,"l":3.39,"n":32,"o":3.39,"t":"2026-10-20T15:05:00Z","v":9358,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":31,"o":3.39,"t":"2026-10-20T15:10:00Z","v":6436,"vw":3.389344},{"c":3.385,"h":3.385,"l":3.385,"n":18,"o":3.385,"t":"2026-10-20T15:15:00Z","v":2849,"vw":3.385},{"c":3.375,"h":3.385,"l":3.375,"n":64,"o":3.385,"t":"2026-10-20T15:20:00Z","v":8466,"vw":3.37753},{"c":3.375,"h":3.38,"l":3.37,"n":57,"o":3.38,"t":"2026-10-20T15:25:00Z","v":9770,"vw":3.379573},{"c":3.36,"h":3.375,"l":3.36,"n":34,"o":3.375,"t":"2026-10-20T15:30:00Z","v":4987,"vw":3.368861},{"c":3.37,"h":3.37,"l":3.37,"n":25,"o":3.37,"t":"2026-10-20T15:35:00Z","v":3691,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-20T15:40:00Z","v":102,"vw":3.38},{"c":3.38,"h":3.38,"l":3.37,"n":12,"o":3.37,"t":"2026-10-20T15:45:00Z","v":535,"vw":3.376667},{"c":3.37,"h":3.375,"l":3.37,"n":30,"o":3.375,"t":"2026-10-20T15:50:00Z","v":3461,"vw":3.370333},{"c":3.365,"h":3.365,"l":3.365,"n":6,"o":3.365,"t":"2026-10-20T15:55:00Z","v":509,"vw":3.365},{"c":3.36,"h":3.365,"l":3.36,"n":9,"o":3.365,"t":"2026-10-20T16:00:00Z","v":1669,"vw":3.361816},{"c":3.37,"h":3.37,"l":3.36,"n":14,"o":3.36,"t":"2026-10-20T16:05:00Z","v":1444,"vw":3.364615},{"c":3.355,"h":3.365,"l":3.355,"n":27,"o":3.365,"t":"2026-10-20T16:10:00Z","v":2134,"vw":3.35875},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-20T16:15:00Z","v":216,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-10-20T16:20:00Z","v":321,"vw":3.36},{"c":3.355,"h":3.365,"l":3.355,"n":49,"o":3.36,"t":"2026-10-20T16:25:00Z","v":8685,"vw":3.360145},{"c":3.37,"h":3.37,"l":3.355,"n":25,"o":3.36,"t":"2026-10-20T16:30:00Z","v":5544,"vw":3.361681},{"c":3.37,"h":3.37,"l":3.365,"n":14,"o":3.37,"t":"2026-10-20T16:35:00Z","v":3404,"vw":3.365454},{"c":3.365,"h":3.37,"l":3.365,"n":14,"o":3.365,"t":"2026-10-20T16:40:00Z","v":674,"vw":3.366},{"c":3.355,"h":3.36,"l":3.355,"n":58,"o":3.36,"t":"2026-10-20T16:45:00Z","v":6913,"vw":3.357836},{"c":3.34,"h":3.355,"l":3.34,"n":26,"o":3.355,"t":"2026-10-20T16:50:00Z","v":4919,"vw":3.349368},{"c":3.345,"h":3.345,"l":3.34,"n":6,"o":3.34,"t":"2026-10-20T16:55:00Z","v":313,"vw":3.341667},{"c":3.35,"h":3.35,"l":3.34,"n":17,"o":3.345,"t":"2026-10-20T17:00:00Z","v":1758,"vw":3.344615},{"c":3.345,"h":3.35,"l":3.345,"n":6,"o":3.35,"t":"2026-10-20T17:05:00Z","v":387,"vw":3.348333},{"c":3.345,"h":3.35,"l":3.345,"n":4,"o":3.35,"t":"2026-10-20T17:10:00Z","v":310,"vw":3.346667},{"c":3.345,"h":3.345,"l":3.34,"n":6,"o":3.345,"t":"2026-10-20T17:15:00Z","v":554,"vw":3.343},{"c":3.335,"h":3.34,"l":3.335,"n":33,"o":3.34,"t":"2026-10-20T17:20:00Z","v":5729,"vw":3.339638},{"c":3.3356,"h":3.3356,"l":3.3314,"n":12,"o":3.335,"t":"2026-10-20T17:25:00Z","v":4860,"vw":3.334853},{"c":3.33,"h":3.335,"l":3.33,"n":40,"o":3.335,"t":"2026-10-20T17:30:00Z","v":3461,"vw":3.333382},{"c":3.33,"h":3.335,"l":3.33,"n":6,"o":3.335,"t":"2026-10-20T17:35:00Z","v":482,"vw":3.332137},{"c":3.335,"h":3.335,"l":3.33,"n":8,"o":3.33,"t":"2026-10-20T17:40:00Z","v":473,"vw":3.333333},{"c":3.34,"h":3.34,"l":3.33,"n":15,"o":3.34,"t":"2026-10-20T17:45:00Z","v":829,"vw":3.338571},{"c":3.34,"h":3.34,"l":3.33,"n":11,"o":3.335,"t":"2026-10-20T17:50:00Z","v":859,"vw":3.335},{"c":3.34,"h":3.34,"l":3.33,"n":19,"o":3.33,"t":"2026-10-20T17:55:00Z","v":1668,"vw":3.335338},{"c":3.34,"h":3.34,"l":3.34,"n":7,"o":3.34,"t":"2026-10-20T18:00:00Z","v":294,"vw":3.34},{"c":3.335,"h":3.34,"l":3.33,"n":7,"o":3.34,"t":"2026-10-20T18:05:00Z","v":483,"vw":3.333846},{"c":3.33,"h":3.34,"l":3.33,"n":12,"o":3.335,"t":"2026-10-20T18:10:00Z","v":1028,"vw":3.332222},{"c":3.335,"h":3.335,"l":3.33,"n":13,"o":3.33,"t":"2026-10-20T18:15:00Z","v":3839,"vw":3.330406},{"c":3.31,"h":3.335,"l":3.31,"n":322,"o":3.335,"t":"2026-10-20T18:20:00Z","v":86346,"vw":3.325229},{"c":3.315,"h":3.32,"l":3.315,"n":40,"o":3.315,"t":"2026-10-20T18:25:00Z","v":17973,"vw":3.315145},{"c":3.305,"h":3.315,"l":3.305,"n":50,"o":3.315,"t":"2026-10-20T18:30:00Z","v":14122,"vw":3.310036},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-20T18:35:00Z","v":227,"vw":3.3},{"c":3.305,"h":3.305,"l":3.3,"n":8,"o":3.3,"t":"2026-10-20T18:40:00Z","v":1945,"vw":3.304737},{"c":3.3,"h":3.305,"l":3.3,"n":50,"o":3.3,"t":"2026-10-20T18:45:00Z","v":3703,"vw":3.304294},{"c":3.31,"h":3.31,"l":3.3,"n":33,"o":3.301,"t":"2026-10-20T18:50:00Z","v":4262,"vw":3.304768},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-10-20T18:55:00Z","v":185,"vw":3.31},{"c":3.305,"h":3.31,"l":3.305,"n":39,"o":3.31,"t":"2026-10-20T19:00:00Z","v":2280,"vw":3.307257},{"c":3.305,"h":3.31,"l":3.3,"n":39,"o":3.31,"t":"2026-10-20T19:05:00Z","v":12964,"vw":3.309375},{"c":3.315,"h":3.315,"l":3.305,"n":195,"o":3.305,"t":"2026-10-20T19:10:00Z","v":32770,"vw":3.310968},{"c":3.32,"h":3.32,"l":3.31,"n":74,"o":3.315,"t":"2026-10-20T19:15:00Z","v":41530,"vw":3.316255},{"c":3.31,"h":3.32,"l":3.305,"n":141,"o":3.32,"t":"2026-10-20T19:20:00Z","v":44557,"vw":3.310657},{"c":3.305,"h":3.315,"l":3.305,"n":125,"o":3.315,"t":"2026-10-20T19:25:00Z","v":21670,"vw":3.308061},{"c":3.3,"h":3.31,"l":3.3,"n":72,"o":3.305,"t":"2026-10-20T19:30:00Z","v":10206,"vw":3.303168},{"c":3.31,"h":3.31,"l":3.3,"n":66,"o":3.31,"t":"2026-10-20T19:35:00Z","v":8749,"vw":3.305996},{"c":3.32,"h":3.325,"l":3.305,"n":286,"o":3.31,"t":"2026-10-20T19:40:00Z","v":70929,"vw":3.3151},{"c":3.295,"h":3.32,"l":3.295,"n":151,"o":3.32,"t":"2026-10-20T19:45:00Z","v":43617,"vw":3.304499},{"c":3.295,"h":3.3,"l":3.285,"n":130,"o":3.29,"t":"2026-10-20T19:50:00Z","v":35944,"vw":3.289546},{"c":3.29,"h":3.3,"l":3.29,"n":371,"o":3.295,"t":"2026-10-20T19:55:00Z","v":48292,"vw":3.293905},{"c":3.29,"h":3.29,"l":3.29,"n":8,"o":3.29,"t":"2026-10-20T20:00:00Z","v":66120,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-21T11:00:00Z","v":8689,"vw":3.3},{"c":3.3803,"h":3.3803,"l":3.29,"n":4,"o":3.3,"t":"2026-10-21T12:40:00Z","v":700,"vw":3.337293},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-21T12:50:00Z","v":100,"vw":3.44},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-21T13:25:00Z","v":100,"vw":3.29},{"c":3.29,"h":3.31,"l":3.29,"n":49,"o":3.31,"t":"2026-10-21T13:30:00Z","v":12639,"vw":3.306444},{"c":3.2861,"h":3.295,"l":3.285,"n":44,"o":3.29,"t":"2026-10-21T13:35:00Z","v":9195,"vw":3.290952},{"c":3.3,"h":3.3,"l":3.285,"n":19,"o":3.2899,"t":"2026-10-21T13:40:00Z","v":3093,"vw":3.293849},{"c":3.31,"h":3.33,"l":3.31,"n":56,"o":3.31,"t":"2026-10-21T13:45:00Z","v":13771,"vw":3.319947},{"c":3.295,"h":3.31,"l":3.29,"n":62,"o":3.31,"t":"2026-10-21T13:50:00Z","v":20293,"vw":3.302863},{"c":3.29,"h":3.295,"l":3.29,"n":12,"o":3.29,"t":"2026-10-21T13:55:00Z","v":4454,"vw":3.290238},{"c":3.275,"h":3.29,"l":3.27,"n":66,"o":3.29,"t":"2026-10-21T14:00:00Z","v":5908,"vw":3.277242},{"c":3.235,"h":3.28,"l":3.23,"n":102,"o":3.28,"t":"2026-10-21T14:05:00Z","v":7773,"vw":3.252691},{"c":3.245,"h":3.2489,"l":3.235,"n":44,"o":3.235,"t":"2026-10-21T14:10:00Z","v":11031,"vw":3.243803},{"c":3.235,"h":3.245,"l":3.235,"n":76,"o":3.245,"t":"2026-10-21T14:15:00Z","v":17759,"vw":3.244386},{"c":3.25,"h":3.25,"l":3.235,"n":72,"o":3.235,"t":"2026-10-21T14:20:00Z","v":19796,"vw":3.239489},{"c":3.255,"h":3.26,"l":3.245,"n":33,"o":3.245,"t":"2026-10-21T14:25:00Z","v":4580,"vw":3.251882},{"c":3.25,"h":3.26,"l":3.245,"n":103,"o":3.255,"t":"2026-10-21T14:30:00Z","v":12245,"vw":3.249931},{"c":3.25,"h":3.25,"l":3.25,"n":10,"o":3.25,"t":"2026-10-21T14:35:00Z","v":188,"vw":3.25},{"c":3.25,"h":3.25,"l":3.245,"n":80,"o":3.25,"t":"2026-10-21T14:40:00Z","v":7232,"vw":3.247807},{"c":3.24,"h":3.245,"l":3.24,"n":37,"o":3.245,"t":"2026-10-21T14:45:00Z","v":2334,"vw":3.24442},{"c":3.23,"h":3.25,"l":3.23,"n":82,"o":3.25,"t":"2026-10-21T14:50:00Z","v":17104,"vw":3.237063},{"c":3.225,"h":3.23,"l":3.22,"n":25,"o":3.23,"t":"2026-10-21T14:55:00Z","v":8679,"vw":3.229378},{"c":3.225,"h":3.225,"l":3.225,"n":10,"o":3.225,"t":"2026-10-21T15:00:00Z","v":3989,"vw":3.225},{"c":3.23,"h":3.23,"l":3.22,"n":24,"o":3.22,"t":"2026-10-21T15:05:00Z","v":6682,"vw":3.225041},{"c":3.225,"h":3.23,"l":3.22,"n":38,"o":3.23,"t":"2026-10-21T15:10:00Z","v":2387,"vw":3.227173},{"c":3.23,"h":3.23,"l":3.225,"n":42,"o":3.225,"t":"2026-10-21T15:15:00Z","v":13329,"vw":3.225267},{"c":3.23,"h":3.23,"l":3.22,"n":40,"o":3.22,"t":"2026-10-21T15:20:00Z","v":4583,"vw":3.224334},{"c":3.23,"h":3.23,"l":3.225,"n":32,"o":3.225,"t":"2026-10-21T15:25:00Z","v":1892,"vw":3.227465},{"c":3.23,"h":3.23,"l":3.23,"n":25,"o":3.23,"t":"2026-10-21T15:30:00Z","v":1450,"vw":3.23},{"c":3.225,"h":3.23,"l":3.225,"n":38,"o":3.23,"t":"2026-10-21T15:35:00Z","v":2405,"vw":3.226523},{"c":3.1801,"h":3.23,"l":3.1801,"n":208,"o":3.23,"t":"2026-10-21T15:40:00Z","v":30123,"vw":3.196163},{"c":3.17,"h":3.19,"l":3.17,"n":249,"o":3.18,"t":"2026-10-21T15:45:00Z","v":45840,"vw":3.17412},{"c":3.175,"h":3.175,"l":3.175,"n":56,"o":3.175,"t":"2026-10-21T15:50:00Z","v":8015,"vw":3.175},{"c":3.18,"h":3.18,"l":3.175,"n":55,"o":3.175,"t":"2026-10-21T15:55:00Z","v":9808,"vw":3.175329},{"c":3.175,"h":3.18,"l":3.1748,"n":34,"o":3.18,"t":"2026-10-21T16:00:00Z","v":3367,"vw":3.175808},{"c":3.175,"h":3.18,"l":3.17,"n":51,"o":3.175,"t":"2026-10-21T16:05:00Z","v":1753,"vw":3.173982},{"c":3.18,"h":3.18,"l":3.175,"n":70,"o":3.175,"t":"2026-10-21T16:10:00Z","v":5647,"vw":3.175481},{"c":3.175,"h":3.18,"l":3.175,"n":60,"o":3.175,"t":"2026-10-21T16:15:00Z","v":7077,"vw":3.175753},{"c":3.18,"h":3.18,"l":3.175,"n":37,"o":3.175,"t":"2026-10-21T16:20:00Z","v":3718,"vw":3.176126},{"c":3.185,"h":3.19,"l":3.175,"n":132,"o":3.18,"t":"2026-10-21T16:25:00Z","v":16031,"vw":3.180836},{"c":3.185,"h":3.19,"l":3.185,"n":28,"o":3.19,"t":"2026-10-21T16:30:00Z","v":2602,"vw":3.18625},{"c":3.19,"h":3.19,"l":3.175,"n":182,"o":3.19,"t":"2026-10-21T16:35:00Z","v":19487,"vw":3.180854},{"c":3.175,"h":3.19,"l":3.175,"n":75,"o":3.19,"t":"2026-10-21T16:40:00Z","v":9309,"vw":3.181727},{"c":3.17,"h":3.18,"l":3.17,"n":59,"o":3.175,"t":"2026-10-21T16:45:00Z","v":4221,"vw":3.173715},{"c":3.165,"h":3.175,"l":3.16,"n":88,"o":3.175,"t":"2026-10-21T16:50:00Z","v":10705,"vw":3.169317},{"c":3.165,"h":3.1695,"l":3.165,"n":20,"o":3.165,"t":"2026-10-21T16:55:00Z","v":4958,"vw":3.168955},{"c":3.17,"h":3.17,"l":3.1612,"n":45,"o":3.165,"t":"2026-10-21T17:00:00Z","v":10839,"vw":3.165719},{"c":3.17,"h":3.1788,"l":3.16,"n":86,"o":3.17,"t":"2026-10-21T17:05:00Z","v":14923,"vw":3.168668},{"c":3.1788,"h":3.18,"l":3.17,"n":64,"o":3.175,"t":"2026-10-21T17:10:00Z","v":9726,"vw":3.1716},{"c":3.175,"h":3.18,"l":3.175,"n":10,"o":3.175,"t":"2026-10-21T17:15:00Z","v":553,"vw":3.175984},{"c":3.18,"h":3.18,"l":3.175,"n":25,"o":3.175,"t":"2026-10-21T17:20:00Z","v":1030,"vw":3.176744},{"c":3.18,"h":3.18,"l":3.18,"n":29,"o":3.18,"t":"2026-10-21T17:25:00Z","v":1056,"vw":3.18},{"c":3.18,"h":3.18,"l":3.1788,"n":34,"o":3.18,"t":"2026-10-21T17:30:00Z","v":1099,"vw":3.17953},{"c":3.17,"h":3.18,"l":3.17,"n":38,"o":3.18,"t":"2026-10-21T17:35:00Z","v":1796,"vw":3.177294},{"c":3.19,"h":3.19,"l":3.18,"n":74,"o":3.18,"t":"2026-10-21T17:40:00Z","v":8718,"vw":3.181164},{"c":3.1866,"h":3.19,"l":3.18,"n":27,"o":3.19,"t":"2026-10-21T17:45:00Z","v":2662,"vw":3.185615},{"c":3.22,"h":3.22,"l":3.19,"n":124,"o":3.19,"t":"2026-10-21T17:50:00Z","v":17363,"vw":3.198412},{"c":3.22,"h":3.22,"l":3.21,"n":86,"o":3.22,"t":"2026-10-21T17:55:00Z","v":9008,"vw":3.218728},{"c":3.205,"h":3.22,"l":3.205,"n":37,"o":3.22,"t":"2026-10-21T18:00:00Z","v":5830,"vw":3.210659},{"c":3.215,"h":3.215,"l":3.205,"n":71,"o":3.205,"t":"2026-10-21T18:05:00Z","v":10771,"vw":3.209737},{"c":3.215,"h":3.22,"l":3.205,"n":91,"o":3.215,"t":"2026-10-21T18:10:00Z","v":21994,"vw":3.210308},{"c":3.215,"h":3.22,"l":3.21,"n":23,"o":3.22,"t":"2026-10-21T18:15:00Z","v":1808,"vw":3.216212},{"c":3.205,"h":3.22,"l":3.205,"n":73,"o":3.215,"t":"2026-10-21T18:20:00Z","v":16701,"vw":3.212453},{"c":3.205,"h":3.205,"l":3.2,"n":15,"o":3.2,"t":"2026-10-21T18:25:00Z","v":1391,"vw":3.204184},{"c":3.205,"h":3.205,"l":3.2,"n":6,"o":3.2,"t":"2026-10-21T18:30:00Z","v":231,"vw":3.2025},{"c":3.2,"h":3.21,"l":3.2,"n":27,"o":3.21,"t":"2026-10-21T18:35:00Z","v":2812,"vw":3.208067},{"c":3.205,"h":3.21,"l":3.205,"n":8,"o":3.205,"t":"2026-10-21T18:40:00Z","v":621,"vw":3.206876},{"c":3.205,"h":3.215,"l":3.195,"n":199,"o":3.21,"t":"2026-10-21T18:45:00Z","v":61402,"vw":3.203532},{"c":3.2,"h":3.205,"l":3.195,"n":91,"o":3.205,"t":"2026-10-21T18:50:00Z","v":14728,"vw":3.200044},{"c":3.195,"h":3.2,"l":3.195,"n":49,"o":3.2,"t":"2026-10-21T18:55:00Z","v":7152,"vw":3.199663},{"c":3.185,"h":3.19,"l":3.1818,"n":43,"o":3.19,"t":"2026-10-21T19:00:00Z","v":8506,"vw":3.189126},{"c":3.18,"h":3.185,"l":3.18,"n":42,"o":3.18,"t":"2026-10-21T19:05:00Z","v":2766,"vw":3.183019},{"c":3.175,"h":3.1899,"l":3.175,"n":67,"o":3.1899,"t":"2026-10-21T19:10:00Z","v":10085,"vw":3.179446},{"c":3.175,"h":3.175,"l":3.175,"n":37,"o":3.175,"t":"2026-10-21T19:15:00Z","v":2287,"vw":3.175},{"c":3.185,"h":3.19,"l":3.175,"n":113,"o":3.175,"t":"2026-10-21T19:20:00Z","v":16798,"vw":3.18072},{"c":3.185,"h":3.19,"l":3.185,"n":28,"o":3.185,"t":"2026-10-21T19:25:00Z","v":2488,"vw":3.188417},{"c":3.175,"h":3.19,"l":3.175,"n":74,"o":3.185,"t":"2026-10-21T19:30:00Z","v":5726,"vw":3.180784},{"c":3.175,"h":3.1788,"l":3.17,"n":49,"o":3.175,"t":"2026-10-21T19:35:00Z","v":3256,"vw":3.174535},{"c":3.165,"h":3.175,"l":3.165,"n":93,"o":3.17,"t":"2026-10-21T19:40:00Z","v":10804,"vw":3.169721},{"c":3.1601,"h":3.175,"l":3.16,"n":210,"o":3.17,"t":"2026-10-21T19:45:00Z","v":31061,"vw":3.169231},{"c":3.17,"h":3.175,"l":3.16,"n":170,"o":3.165,"t":"2026-10-21T19:50:00Z","v":26594,"vw":3.169113},{"c":3.16,"h":3.17,"l":3.16,"n":484,"o":3.165,"t":"2026-10-21T19:55:00Z","v":75004,"vw":3.162382},{"c":3.16,"h":3.16,"l":3.16,"n":14,"o":3.16,"t":"2026-10-21T20:00:00Z","v":54040,"vw":3.16},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T12:00:00Z","v":104,"vw":3.19},{"c":3.2186,"h":3.2186,"l":3.16,"n":31,"o":3.18,"t":"2026-10-22T13:30:00Z","v":16829,"vw":3.181646},{"c":3.21,"h":3.23,"l":3.21,"n":28,"o":3.22,"t":"2026-10-22T13:35:00Z","v":3023,"vw":3.220314},{"c":3.24,"h":3.24,"l":3.22,"n":55,"o":3.22,"t":"2026-10-22T13:40:00Z","v":4211,"vw":3.229471},{"c":3.26,"h":3.26,"l":3.25,"n":19,"o":3.25,"t":"2026-10-22T13:45:00Z","v":2698,"vw":3.2568},{"c":3.2542,"h":3.255,"l":3.2542,"n":26,"o":3.255,"t":"2026-10-22T13:50:00Z","v":1898,"vw":3.25452},{"c":3.28,"h":3.28,"l":3.255,"n":25,"o":3.255,"t":"2026-10-22T13:55:00Z","v":3727,"vw":3.271542},{"c":3.3,"h":3.3,"l":3.285,"n":22,"o":3.285,"t":"2026-10-22T14:00:00Z","v":1859,"vw":3.291692},{"c":3.3,"h":3.306,"l":3.3,"n":40,"o":3.3,"t":"2026-10-22T14:05:00Z","v":3570,"vw":3.303678},{"c":3.3133,"h":3.315,"l":3.31,"n":56,"o":3.31,"t":"2026-10-22T14:10:00Z","v":6630,"vw":3.310482},{"c":3.315,"h":3.32,"l":3.315,"n":15,"o":3.315,"t":"2026-10-22T14:15:00Z","v":1744,"vw":3.315294},{"c":3.32,"h":3.32,"l":3.315,"n":43,"o":3.315,"t":"2026-10-22T14:20:00Z","v":4268,"vw":3.319593},{"c":3.31,"h":3.31,"l":3.31,"n":14,"o":3.31,"t":"2026-10-22T14:25:00Z","v":1808,"vw":3.31},{"c":3.28,"h":3.315,"l":3.28,"n":174,"o":3.31,"t":"2026-10-22T14:30:00Z","v":35490,"vw":3.300301},{"c":3.2899,"h":3.2899,"l":3.27,"n":78,"o":3.285,"t":"2026-10-22T14:35:00Z","v":11571,"vw":3.28092},{"c":3.285,"h":3.29,"l":3.285,"n":16,"o":3.29,"t":"2026-10-22T14:40:00Z","v":320,"vw":3.286779},{"c":3.285,"h":3.285,"l":3.285,"n":15,"o":3.285,"t":"2026-10-22T14:45:00Z","v":487,"vw":3.285},{"c":3.305,"h":3.315,"l":3.29,"n":128,"o":3.29,"t":"2026-10-22T14:55:00Z","v":19771,"vw":3.304592},{"c":3.3,"h":3.3,"l":3.29,"n":37,"o":3.3,"t":"2026-10-22T15:00:00Z","v":5422,"vw":3.299},{"c":3.3,"h":3.3091,"l":3.3,"n":21,"o":3.305,"t":"2026-10-22T15:05:00Z","v":2749,"vw":3.305332},{"c":3.305,"h":3.31,"l":3.295,"n":64,"o":3.3,"t":"2026-10-22T15:10:00Z","v":5042,"vw":3.30223},{"c":3.31,"h":3.31,"l":3.31,"n":12,"o":3.31,"t":"2026-10-22T15:15:00Z","v":698,"vw":3.31},{"c":3.29,"h":3.3,"l":3.285,"n":80,"o":3.3,"t":"2026-10-22T15:20:00Z","v":12589,"vw":3.29038},{"c":3.29,"h":3.3,"l":3.285,"n":71,"o":3.29,"t":"2026-10-22T15:25:00Z","v":10345,"vw":3.291155},{"c":3.29,"h":3.295,"l":3.29,"n":33,"o":3.29,"t":"2026-10-22T15:30:00Z","v":3007,"vw":3.290514},{"c":3.295,"h":3.3,"l":3.295,"n":10,"o":3.3,"t":"2026-10-22T15:35:00Z","v":360,"vw":3.2975},{"c":3.295,"h":3.309,"l":3.295,"n":89,"o":3.295,"t":"2026-10-22T15:40:00Z","v":19119,"vw":3.296807},{"c":3.3008,"h":3.31,"l":3.3,"n":30,"o":3.3,"t":"2026-10-22T15:50:00Z","v":5588,"vw":3.302015},{"c":3.31,"h":3.315,"l":3.305,"n":52,"o":3.305,"t":"2026-10-22T15:55:00Z","v":3857,"vw":3.310772},{"c":3.31,"h":3.315,"l":3.31,"n":14,"o":3.315,"t":"2026-10-22T16:00:00Z","v":1642,"vw":3.314},{"c":3.315,"h":3.315,"l":3.315,"n":14,"o":3.315,"t":"2026-10-22T16:05:00Z","v":2470,"vw":3.315},{"c":3.31,"h":3.31,"l":3.31,"n":28,"o":3.31,"t":"2026-10-22T16:10:00Z","v":2919,"vw":3.31},{"c":3.3113,"h":3.32,"l":3.305,"n":41,"o":3.305,"t":"2026-10-22T16:15:00Z","v":13504,"vw":3.307065},{"c":3.315,"h":3.315,"l":3.315,"n":13,"o":3.315,"t":"2026-10-22T16:20:00Z","v":2877,"vw":3.315},{"c":3.325,"h":3.325,"l":3.315,"n":34,"o":3.315,"t":"2026-10-22T16:25:00Z","v":6694,"vw":3.31938},{"c":3.315,"h":3.32,"l":3.31,"n":37,"o":3.32,"t":"2026-10-22T16:35:00Z","v":6594,"vw":3.318577},{"c":3.325,"h":3.325,"l":3.32,"n":35,"o":3.32,"t":"2026-10-22T16:40:00Z","v":3174,"vw":3.320357},{"c":3.32,"h":3.33,"l":3.32,"n":46,"o":3.325,"t":"2026-10-22T16:45:00Z","v":5069,"vw":3.325924},{"c":3.325,"h":3.3288,"l":3.325,"n":36,"o":3.3288,"t":"2026-10-22T16:50:00Z","v":2105,"vw":3.325874},{"c":3.325,"h":3.325,"l":3.325,"n":15,"o":3.325,"t":"2026-10-22T16:55:00Z","v":1152,"vw":3.325},{"c":3.31,"h":3.32,"l":3.31,"n":52,"o":3.32,"t":"2026-10-22T17:00:00Z","v":6469,"vw":3.319143},{"c":3.315,"h":3.3185,"l":3.305,"n":58,"o":3.3185,"t":"2026-10-22T17:05:00Z","v":8307,"vw":3.310692},{"c":3.315,"h":3.315,"l":3.3113,"n":17,"o":3.315,"t":"2026-10-22T17:10:00Z","v":733,"vw":3.314361},{"c":3.31,"h":3.32,"l":3.31,"n":13,"o":3.32,"t":"2026-10-22T17:15:00Z","v":657,"vw":3.317135},{"c":3.315,"h":3.315,"l":3.3113,"n":23,"o":3.315,"t":"2026-10-22T17:20:00Z","v":3932,"vw":3.314713},{"c":3.31,"h":3.3188,"l":3.31,"n":12,"o":3.3188,"t":"2026-10-22T17:25:00Z","v":722,"vw":3.315867},{"c":3.3192,"h":3.3192,"l":3.3192,"n":8,"o":3.3192,"t":"2026-10-22T17:30:00Z","v":1821,"vw":3.3192},{"c":3.31,"h":3.315,"l":3.31,"n":11,"o":3.315,"t":"2026-10-22T17:35:00Z","v":668,"vw":3.311961},{"c":3.305,"h":3.31,"l":3.305,"n":39,"o":3.31,"t":"2026-10-22T17:40:00Z","v":3294,"vw":3.309314},{"c":3.305,"h":3.305,"l":3.3,"n":16,"o":3.305,"t":"2026-10-22T17:45:00Z","v":2075,"vw":3.304733},{"c":3.305,"h":3.305,"l":3.305,"n":3,"o":3.305,"t":"2026-10-22T17:50:00Z","v":303,"vw":3.305},{"c":3.305,"h":3.31,"l":3.305,"n":7,"o":3.31,"t":"2026-10-22T17:55:00Z","v":908,"vw":3.305625},{"c":3.3,"h":3.305,"l":3.3,"n":48,"o":3.305,"t":"2026-10-22T18:00:00Z","v":6397,"vw":3.30046},{"c":3.305,"h":3.305,"l":3.305,"n":18,"o":3.305,"t":"2026-10-22T18:05:00Z","v":1396,"vw":3.305},{"c":3.31,"h":3.31,"l":3.305,"n":33,"o":3.31,"t":"2026-10-22T18:10:00Z","v":4056,"vw":3.309842},{"c":3.315,"h":3.315,"l":3.315,"n":27,"o":3.315,"t":"2026-10-22T18:15:00Z","v":1787,"vw":3.315},{"c":3.315,"h":3.32,"l":3.315,"n":14,"o":3.3192,"t":"2026-10-22T18:20:00Z","v":2517,"vw":3.318665},{"c":3.315,"h":3.32,"l":3.315,"n":21,"o":3.315,"t":"2026-10-22T18:25:00Z","v":1177,"vw":3.316942},{"c":3.315,"h":3.32,"l":3.31,"n":22,"o":3.32,"t":"2026-10-22T18:30:00Z","v":868,"vw":3.315777},{"c":3.319,"h":3.32,"l":3.31,"n":32,"o":3.315,"t":"2026-10-22T18:35:00Z","v":1760,"vw":3.315381},{"c":3.325,"h":3.325,"l":3.315,"n":33,"o":3.315,"t":"2026-10-22T18:45:00Z","v":4262,"vw":3.319321},{"c":3.33,"h":3.33,"l":3.33,"n":7,"o":3.33,"t":"2026-10-22T18:50:00Z","v":144,"vw":3.33},{"c":3.33,"h":3.33,"l":3.325,"n":9,"o":3.325,"t":"2026-10-22T18:55:00Z","v":416,"vw":3.326429},{"c":3.335,"h":3.335,"l":3.32,"n":55,"o":3.32,"t":"2026-10-22T19:00:00Z","v":5910,"vw":3.329201},{"c":3.33,"h":3.34,"l":3.33,"n":143,"o":3.335,"t":"2026-10-22T19:05:00Z","v":20194,"vw":3.333514},{"c":3.33,"h":3.33,"l":3.325,"n":10,"o":3.325,"t":"2026-10-22T19:10:00Z","v":333,"vw":3.3275},{"c":3.33,"h":3.33,"l":3.32,"n":30,"o":3.33,"t":"2026-10-22T19:15:00Z","v":3024,"vw":3.326115},{"c":3.325,"h":3.33,"l":3.325,"n":42,"o":3.325,"t":"2026-10-22T19:20:00Z","v":2600,"vw":3.327381},{"c":3.325,"h":3.33,"l":3.325,"n":51,"o":3.325,"t":"2026-10-22T19:25:00Z","v":3380,"vw":3.327207},{"c":3.315,"h":3.325,"l":3.315,"n":101,"o":3.325,"t":"2026-10-22T19:30:00Z","v":16284,"vw":3.318105},{"c":3.295,"h":3.315,"l":3.29,"n":145,"o":3.315,"t":"2026-10-22T19:35:00Z","v":32677,"vw":3.306574},{"c":3.2713,"h":3.295,"l":3.2713,"n":131,"o":3.29,"t":"2026-10-22T19:40:00Z","v":15380,"vw":3.285592},{"c":3.27,"h":3.27,"l":3.26,"n":93,"o":3.27,"t":"2026-10-22T19:45:00Z","v":13696,"vw":3.269097},{"c":3.27,"h":3.28,"l":3.265,"n":121,"o":3.28,"t":"2026-10-22T19:50:00Z","v":25431,"vw":3.273012},{"c":3.255,"h":3.28,"l":3.25,"n":375,"o":3.27,"t":"2026-10-22T19:55:00Z","v":42409,"vw":3.263072},{"c":3.26,"h":3.26,"l":3.26,"n":13,"o":3.26,"t":"2026-10-22T20:00:00Z","v":68428,"vw":3.26}],"history":[{"c":6.58,"h":6.71,"l":6.545,"n":3030,"o":6.71,"t":"2024-10-21T04:00:00Z","v":384301,"vw":6.582875},{"c":6.56,"h":6.615,"l":6.55,"n":2126,"o":6.56,"t":"2024-10-22T04:00:00Z","v":258792,"vw":6.571524},{"c":6.55,"h":6.605,"l":6.44,"n":3094,"o":6.55,"t":"2024-10-23T04:00:00Z","v":398640,"vw":6.516591},{"c":6.59,"h":6.6,"l":6.47,"n":2583,"o":6.59,"t":"2024-10-24T04:00:00Z","v":274147,"vw":6.541977},{"c":6.45,"h":6.66,"l":6.44,"n":2579,"o":6.65,"t":"2024-10-25T04:00:00Z","v":275220,"vw":6.504398},{"c":6.46,"h":6.56,"l":6.44,"n":2681,"o":6.49,"t":"2024-10-28T04:00:00Z","v":298344,"vw":6.486638},{"c":6.41,"h":6.5,"l":6.35,"n":3334,"o":6.45,"t":"2024-10-29T04:00:00Z","v":412333,"vw":6.410786},{"c":6.47,"h":6.53,"l":6.39,"n":2667,"o":6.39,"t":"2024-10-30T04:00:00Z","v":281233,"vw":6.476891},{"c":6.35,"h":6.485,"l":6.35,"n":3332,"o":6.47,"t":"2024-10-31T04:00:00Z","v":444127,"vw":6.380091},{"c":6.33,"h":6.47,"l":6.31,"n":3354,"o":6.42,"t":"2024-11-01T04:00:00Z","v":394611,"vw":6.353067},{"c":6.3,"h":6.4154,"l":6.27,"n":4853,"o":6.35,"t":"2024-11-04T05:00:00Z","v":511297,"vw":6.329593},{"c":6.32,"h":6.3399,"l":6.2505,"n":3860,"o":6.3,"t":"2024-11-05T05:00:00Z","v":378090,"vw":6.289017},{"c":6.49,"h":6.6,"l":6.33,"n":6024,"o":6.49,"t":"2024-11-06T05:00:00Z","v":624965,"vw":6.456307},{"c":7.15,"h":7.3,"l":6.44,"n":8300,"o":6.44,"t":"2024-11-07T05:00:00Z","v":1307057,"vw":7.033922},{"c":7.24,"h":7.3699,"l":7.04,"n":5994,"o":7.13,"t":"2024-11-08T05:00:00Z","v":719320,"vw":7.275856},{"c":7.21,"h":7.29,"l":7.09,"n":4558,"o":7.27,"t":"2024-11-11T05:00:00Z","v":459884,"vw":7.185442},{"c":6.99,"h":7.18,"l":6.99,"n":5278,"o":7.14,"t":"2024-11-12T05:00:00Z","v":382428,"vw":7.063003},{"c":7.12,"h":7.185,"l":7.02,"n":4886,"o":7.05,"t":"2024-11-13T05:00:00Z","v":335289,"vw":7.128249},{"c":6.99,"h":7.2,"l":6.945,"n":4594,"o":7.15,"t":"2024-11-14T05:00:00Z","v":437712,"vw":7.026808},{"c":6.9,"h":7.05,"l":6.88,"n":4342,"o":7.05,"t":"2024-11-15T05:00:00Z","v":351339,"vw":6.943688},{"c":6.98,"h":7.04,"l":6.86,"n":4658,"o":6.91,"t":"2024-11-18T05:00:00Z","v":423918,"vw":6.974052},{"c":7.13,"h":7.1499,"l":6.92,"n":3911,"o":6.93,"t":"2024-11-19T05:00:00Z","v":321197,"vw":7.061237},{"c":7.1,"h":7.12,"l":6.99,"n":3226,"o":7.1,"t":"2024-11-20T05:00:00Z","v":299798,"vw":7.04916},{"c":7.16,"h":7.2,"l":7.09,"n":3342,"o":7.12,"t":"2024-11-21T05:00:00Z","v":475050,"vw":7.15367},{"c":7.12,"h":7.24,"l":7.1,"n":2615,"o":7.2,"t":"2024-11-22T05:00:00Z","v":252151,"vw":7.156616},{"c":7.29,"h":7.33,"l":7.1899,"n":3772,"o":7.2,"t":"2024-11-25T05:00:00Z","v":532628,"vw":7.279959},{"c":7.22,"h":7.28,"l":7.15,"n":3413,"o":7.27,"t":"2024-11-26T05:00:00Z","v":354280,"vw":7.236114},{"c":7.29,"h":7.49,"l":7.25,"n":4343,"o":7.25,"t":"2024-11-27T05:00:00Z","v":546545,"vw":7.36829},{"c":7.22,"h":7.37,"l":7.21,"n":1729,"o":7.37,"t":"2024-11-29T05:00:00Z","v":179196,"vw":7.258319},{"c":7.08,"h":7.22,"l":6.97,"n":4884,"o":7.2,"t":"2024-12-02T05:00:00Z","v":458533,"vw":7.070267},{"c":7.03,"h":7.115,"l":6.95,"n":3835,"o":7.1,"t":"2024-12-03T05:00:00Z","v":406801,"vw":7.000476},{"c":7.08,"h":7.09,"l":7.0035,"n":2441,"o":7.04,"t":"2024-12-04T05:00:00Z","v":288016,"vw":7.049484},{"c":6.98,"h":7.14,"l":6.98,"n":3014,"o":7.09,"t":"2024-12-05T05:00:00Z","v":309584,"vw":7.039336},{"c":7.06,"h":7.095,"l":7,"n":2492,"o":7,"t":"2024-12-06T05:00:00Z","v":250301,"vw":7.047348},{"c":7.11,"h":7.17,"l":7.05,"n":2668,"o":7.05,"t":"2024-12-09T05:00:00Z","v":307097,"vw":7.116224},{"c":7.13,"h":7.165,"l":7.04,"n":3227,"o":7.11,"t":"2024-12-10T05:00:00Z","v":317555,"vw":7.119172},{"c":7.13,"h":7.195,"l":7.0808,"n":3006,"o":7.15,"t":"2024-12-11T05:00:00Z","v":232556,"vw":7.127464},{"c":7.17,"h":7.27,"l":7.09,"n":4021,"o":7.09,"t":"2024-12-12T05:00:00Z","v":491680,"vw":7.192096},{"c":7.19,"h":7.23,"l":7.03,"n":3417,"o":7.11,"t":"2024-12-13T05:00:00Z","v":380275,"vw":7.150291},{"c":6.83,"h":7.145,"l":6.81,"n":10585,"o":7.09,"t":"2024-12-16T05:00:00Z","v":1301248,"vw":6.900405},{"c":6.57,"h":6.83,"l":6.5,"n":10210,"o":6.83,"t":"2024-12-17T05:00:00Z","v":1333485,"vw":6.591827},{"c":6.21,"h":6.575,"l":6.2,"n":9407,"o":6.57,"t":"2024-12-18T05:00:00Z","v":1328062,"vw":6.398639},{"c":6.12,"h":6.35,"l":6.11,"n":8213,"o":6.3,"t":"2024-12-19T05:00:00Z","v":872130,"vw":6.176119},{"c":6.39,"h":6.445,"l":6.02,"n":9354,"o":6.05,"t":"2024-12-20T05:00:00Z","v":3749163,"vw":6.365099},{"c":6.23,"h":6.39,"l":6.1801,"n":6107,"o":6.37,"t":"2024-12-23T05:00:00Z","v":708083,"vw":6.253572},{"c":6.31,"h":6.32,"l":6.185,"n":2360,"o":6.25,"t":"2024-12-24T05:00:00Z","v":321379,"vw":6.257865},{"c":6.22,"h":6.3,"l":6.1,"n":5946,"o":6.3,"t":"2024-12-26T05:00:00Z","v":719447,"vw":6.184245},{"c":6.11,"h":6.2455,"l":6.05,"n":5302,"o":6.19,"t":"2024-12-27T05:00:00Z","v":843361,"vw":6.122535},{"c":6.03,"h":6.11,"l":5.94,"n":6210,"o":6.1,"t":"2024-12-30T05:00:00Z","v":1178759,"vw":5.995328},{"c":5.89,"h":5.9199,"l":5.77,"n":4627,"o":5.82,"t":"2024-12-31T05:00:00Z","v":827070,"vw":5.85638},{"c":5.95,"h":6.01,"l":5.86,"n":5635,"o":5.9,"t":"2025-01-02T05:00:00Z","v":591795,"vw":5.931936},{"c":6.18,"h":6.195,"l":5.96,"n":5164,"o":5.97,"t":"2025-01-03T05:00:00Z","v":495237,"vw":6.113045},{"c":6.08,"h":6.205,"l":6.07,"n":4638,"o":6.18,"t":"2025-01-06T05:00:00Z","v":557784,"vw":6.118922},{"c":5.91,"h":6.15,"l":5.86,"n":4145,"o":6.13,"t":"2025-01-07T05:00:00Z","v":463944,"vw":5.937588},{"c":5.71,"h":5.91,"l":5.69,"n":5457,"o":5.9,"t":"2025-01-08T05:00:00Z","v":630516,"vw":5.765964},{"c":5.44,"h":5.61,"l":5.35,"n":6632,"o":5.6,"t":"2025-01-10T05:00:00Z","v":884006,"vw":5.441726},{"c":5.43,"h":5.4399,"l":5.33,"n":4156,"o":5.4,"t":"2025-01-13T05:00:00Z","v":480389,"vw":5.385264},{"c":5.64,"h":5.655,"l":5.4399,"n":6248,"o":5.45,"t":"2025-01-14T05:00:00Z","v":671195,"vw":5.582219},{"c":5.67,"h":5.93,"l":5.635,"n":5591,"o":5.8,"t":"2025-01-15T05:00:00Z","v":679304,"vw":5.743072},{"c":5.81,"h":5.825,"l":5.65,"n":4272,"o":5.65,"t":"2025-01-16T05:00:00Z","v":385250,"vw":5.780623},{"c":5.93,"h":5.985,"l":5.83,"n":4610,"o":5.87,"t":"2025-01-17T05:00:00Z","v":504836,"vw":5.905529},{"c":5.92,"h":5.9656,"l":5.86,"n":4197,"o":5.93,"t":"2025-01-21T05:00:00Z","v":464676,"vw":5.910091},{"c":5.73,"h":5.9,"l":5.7,"n":3797,"o":5.9,"t":"2025-01-22T05:00:00Z","v":412951,"vw":5.770282},{"c":5.68,"h":5.755,"l":5.65,"n":4179,"o":5.73,"t":"2025-01-23T05:00:00Z","v":421149,"vw":5.677865},{"c":5.75,"h":5.81,"l":5.69,"n":3095,"o":5.7,"t":"2025-01-24T05:00:00Z","v":335860,"vw":5.751064},{"c":5.83,"h":5.88,"l":5.71,"n":3965,"o":5.75,"t":"2025-01-27T05:00:00Z","v":376903,"vw":5.82123},{"c":5.7,"h":5.88,"l":5.69,"n":3736,"o":5.79,"t":"2025-01-28T05:00:00Z","v":418541,"vw":5.745426},{"c":5.64,"h":5.74,"l":5.56,"n":5349,"o":5.73,"t":"2025-01-29T05:00:00Z","v":551082,"vw":5.642013},{"c":5.75,"h":5.84,"l":5.6886,"n":3887,"o":5.7,"t":"2025-01-30T05:00:00Z","v":422978,"vw":5.767582},{"c":5.66,"h":5.7692,"l":5.59,"n":4410,"o":5.76,"t":"2025-01-31T05:00:00Z","v":468570,"vw":5.659177},{"c":5.68,"h":5.7,"l":5.47,"n":4551,"o":5.56,"t":"2025-02-03T05:00:00Z","v":631868,"vw":5.617523},{"c":5.85,"h":5.88,"l":5.58,"n":3540,"o":5.74,"t":"2025-02-04T05:00:00Z","v":406036,"vw":5.772951},{"c":5.86,"h":5.925,"l":5.825,"n":3724,"o":5.85,"t":"2025-02-05T05:00:00Z","v":428485,"vw":5.865156},{"c":5.98,"h":5.98,"l":5.865,"n":3286,"o":5.9,"t":"2025-02-06T05:00:00Z","v":355687,"vw":5.923069},{"c":5.97,"h":5.98,"l":5.87,"n":3863,"o":5.97,"t":"2025-02-07T05:00:00Z","v":441649,"vw":5.932864},{"c":5.95,"h":5.99,"l":5.91,"n":4289,"o":5.99,"t":"2025-02-10T05:00:00Z","v":589093,"vw":5.952177},{"c":6.09,"h":6.095,"l":5.9,"n":5878,"o":5.92,"t":"2025-02-11T05:00:00Z","v":713538,"vw":6.035475},{"c":5.35,"h":5.45,"l":5.1401,"n":11769,"o":5.23,"t":"2025-02-12T05:00:00Z","v":2404981,"vw":5.300283},{"c":5.08,"h":5.325,"l":5.01,"n":8699,"o":5.29,"t":"2025-02-13T05:00:00Z","v":1755257,"vw":5.133011},{"c":5.07,"h":5.21,"l":5.05,"n":6983,"o":5.05,"t":"2025-02-14T05:00:00Z","v":955801,"vw":5.108788},{"c":5.05,"h":5.08,"l":4.95,"n":6375,"o":5.01,"t":"2025-02-18T05:00:00Z","v":1293920,"vw":5.023804},{"c":5.1,"h":5.11,"l":4.91,"n":5478,"o":5,"t":"2025-02-19T05:00:00Z","v":925015,"vw":5.007979},{"c":4.99,"h":5.15,"l":4.96,"n":5501,"o":5.1,"t":"2025-02-20T05:00:00Z","v":697398,"vw":5.043532},{"c":4.96,"h":5.06,"l":4.875,"n":5553,"o":5.04,"t":"2025-02-21T05:00:00Z","v":753358,"vw":4.955257},{"c":4.9,"h":5.03,"l":4.88,"n":4958,"o":5,"t":"2025-02-24T05:00:00Z","v":695346,"vw":4.932823},{"c":4.88,"h":4.9557,"l":4.82,"n":4267,"o":4.91,"t":"2025-02-25T05:00:00Z","v":621664,"vw":4.876374},{"c":4.86,"h":4.95,"l":4.825,"n":3408,"o":4.89,"t":"2025-02-26T05:00:00Z","v":343548,"vw":4.865507},{"c":4.79,"h":4.88,"l":4.76,"n":4773,"o":4.83,"t":"2025-02-27T05:00:00Z","v":685963,"vw":4.808824},{"c":4.89,"h":4.93,"l":4.75,"n":4040,"o":4.75,"t":"2025-02-28T05:00:00Z","v":674216,"vw":4.867108},{"c":4.7,"h":4.9485,"l":4.625,"n":4892,"o":4.91,"t":"2025-03-03T05:00:00Z","v":892718,"vw":4.715744},{"c":4.77,"h":4.8,"l":4.64,"n":4552,"o":4.65,"t":"2025-03-04T05:00:00Z","v":662354,"vw":4.733419},{"c":4.73,"h":4.79,"l":4.68,"n":3883,"o":4.78,"t":"2025-03-05T05:00:00Z","v":415921,"vw":4.731119},{"c":4.78,"h":4.825,"l":4.7,"n":3061,"o":4.7,"t":"2025-03-06T05:00:00Z","v":366046,"vw":4.771153},{"c":4.92,"h":4.96,"l":4.765,"n":3195,"o":4.77,"t":"2025-03-07T05:00:00Z","v":342360,"vw":4.907766},{"c":4.81,"h":5.01,"l":4.75,"n":3439,"o":4.85,"t":"2025-03-10T04:00:00Z","v":458269,"vw":4.860461},{"c":4.72,"h":4.88,"l":4.61,"n":3769,"o":4.81,"t":"2025-03-11T04:00:00Z","v":499041,"vw":4.719855},{"c":4.76,"h":4.81,"l":4.67,"n":3764,"o":4.77,"t":"2025-03-12T04:00:00Z","v":415802,"vw":4.737459},{"c":4.7,"h":4.9223,"l":4.665,"n":4968,"o":4.76,"t":"2025-03-13T04:00:00Z","v":653953,"vw":4.726911},{"c":4.85,"h":4.85,"l":4.67,"n":4515,"o":4.73,"t":"2025-03-14T04:00:00Z","v":525183,"vw":4.796733},{"c":4.96,"h":4.97,"l":4.82,"n":3131,"o":4.82,"t":"2025-03-17T04:00:00Z","v":346554,"vw":4.917218},{"c":4.94,"h":4.965,"l":4.89,"n":3563,"o":4.96,"t":"2025-03-18T04:00:00Z","v":442855,"vw":4.934257},{"c":4.96,"h":5.05,"l":4.9,"n":3885,"o":4.95,"t":"2025-03-19T04:00:00Z","v":351697,"vw":4.950099},{"c":4.92,"h":5.0199,"l":4.905,"n":3762,"o":4.95,"t":"2025-03-20T04:00:00Z","v":417198,"vw":4.95951},{"c":4.9,"h":4.97,"l":4.815,"n":3786,"o":4.88,"t":"2025-03-21T04:00:00Z","v":830005,"vw":4.88548},{"c":4.81,"h":4.94,"l":4.79,"n":4091,"o":4.94,"t":"2025-03-24T04:00:00Z","v":500202,"vw":4.844225},{"c":4.76,"h":4.83,"l":4.72,"n":3073,"o":4.83,"t":"2025-03-25T04:00:00Z","v":356463,"vw":4.760333},{"c":4.77,"h":4.775,"l":4.685,"n":3623,"o":4.77,"t":"2025-03-26T04:00:00Z","v":549284,"vw":4.72959},{"c":4.78,"h":4.79,"l":4.71,"n":3085,"o":4.76,"t":"2025-03-27T04:00:00Z","v":493451,"vw":4.759719},{"c":4.7,"h":4.795,"l":4.61,"n":4158,"o":4.78,"t":"2025-03-28T04:00:00Z","v":818134,"vw":4.666344},{"c":4.63,"h":4.655,"l":4.48,"n":3025,"o":4.53,"t":"2025-03-31T04:00:00Z","v":547069,"vw":4.593357},{"c":4.54,"h":4.7251,"l":4.52,"n":4631,"o":4.63,"t":"2025-04-01T04:00:00Z","v":746231,"vw":4.603308},{"c":4.46,"h":4.54,"l":4.43,"n":3380,"o":4.51,"t":"2025-04-02T04:00:00Z","v":565914,"vw":4.464318},{"c":4.26,"h":4.395,"l":4.235,"n":4815,"o":4.34,"t":"2025-04-03T04:00:00Z","v":758385,"vw":4.292873},{"c":4.04,"h":4.2,"l":3.92,"n":6420,"o":4.2,"t":"2025-04-04T04:00:00Z","v":1010748,"vw":4.008238},{"c":3.8,"h":4.13,"l":3.73,"n":7727,"o":3.85,"t":"2025-04-07T04:00:00Z","v":1050498,"vw":3.834117},{"c":3.59,"h":3.92,"l":3.57,"n":7408,"o":3.92,"t":"2025-04-08T04:00:00Z","v":1442526,"vw":3.701988},{"c":3.83,"h":3.895,"l":3.35,"n":7576,"o":3.51,"t":"2025-04-09T04:00:00Z","v":1394278,"vw":3.604966},{"c":3.65,"h":3.755,"l":3.54,"n":5135,"o":3.73,"t":"2025-04-10T04:00:00Z","v":772818,"vw":3.640186},{"c":3.56,"h":3.65,"l":3.4501,"n":4990,"o":3.64,"t":"2025-04-11T04:00:00Z","v":743300,"vw":3.515188},{"c":3.68,"h":3.735,"l":3.58,"n":5192,"o":3.63,"t":"2025-04-14T04:00:00Z","v":783308,"vw":3.665068},{"c":3.66,"h":3.84,"l":3.62,"n":4956,"o":3.67,"t":"2025-04-15T04:00:00Z","v":847965,"vw":3.700968},{"c":3.5,"h":3.7,"l":3.47,"n":4225,"o":3.63,"t":"2025-04-16T04:00:00Z","v":633424,"vw":3.548258},{"c":3.6,"h":3.645,"l":3.46,"n":4089,"o":3.5,"t":"2025-04-17T04:00:00Z","v":802994,"vw":3.569237},{"c":3.56,"h":3.575,"l":3.445,"n":3134,"o":3.57,"t":"2025-04-21T04:00:00Z","v":557545,"vw":3.513629},{"c":3.89,"h":3.92,"l":3.625,"n":5246,"o":3.63,"t":"2025-04-22T04:00:00Z","v":747157,"vw":3.827295},{"c":3.77,"h":4,"l":3.7644,"n":2609,"o":4,"t":"2025-04-23T04:00:00Z","v":440796,"vw":3.849959},{"c":3.82,"h":3.88,"l":3.8,"n":1851,"o":3.8,"t":"2025-04-24T04:00:00Z","v":234822,"vw":3.823487},{"c":3.83,"h":3.83,"l":3.71,"n":2960,"o":3.79,"t":"2025-04-25T04:00:00Z","v":392160,"vw":3.785125},{"c":3.92,"h":3.965,"l":3.8399,"n":3161,"o":3.85,"t":"2025-04-28T04:00:00Z","v":454546,"vw":3.910603},{"c":4.02,"h":4.07,"l":3.85,"n":3642,"o":3.89,"t":"2025-04-29T04:00:00Z","v":769086,"vw":3.987994},{"c":4.07,"h":4.09,"l":3.8607,"n":3766,"o":3.94,"t":"2025-04-30T04:00:00Z","v":430335,"vw":4.012535},{"c":4.08,"h":4.11,"l":4.0145,"n":4399,"o":4.08,"t":"2025-05-01T04:00:00Z","v":386522,"vw":4.070598},{"c":4.14,"h":4.175,"l":4.05,"n":3856,"o":4.12,"t":"2025-05-02T04:00:00Z","v":418921,"vw":4.139857},{"c":4.17,"h":4.18,"l":4.0344,"n":2484,"o":4.08,"t":"2025-05-05T04:00:00Z","v":347146,"vw":4.139998},{"c":4.12,"h":4.1999,"l":4.045,"n":2709,"o":4.13,"t":"2025-05-06T04:00:00Z","v":460003,"vw":4.136529},{"c":4.68,"h":4.68,"l":4.34,"n":8409,"o":4.38,"t":"2025-05-07T04:00:00Z","v":1452248,"vw":4.587203},{"c":4.82,"h":4.8407,"l":4.59,"n":5023,"o":4.7,"t":"2025-05-08T04:00:00Z","v":817105,"vw":4.785259},{"c":4.84,"h":4.89,"l":4.74,"n":3804,"o":4.84,"t":"2025-05-09T04:00:00Z","v":529216,"vw":4.829407},{"c":4.94,"h":4.97,"l":4.775,"n":3953,"o":4.92,"t":"2025-05-12T04:00:00Z","v":617674,"vw":4.889293},{"c":4.94,"h":4.98,"l":4.885,"n":3822,"o":4.98,"t":"2025-05-13T04:00:00Z","v":575686,"vw":4.946224},{"c":4.8,"h":4.95,"l":4.77,"n":5980,"o":4.93,"t":"2025-05-14T04:00:00Z","v":930742,"vw":4.82942},{"c":4.8,"h":4.845,"l":4.715,"n":4942,"o":4.79,"t":"2025-05-15T04:00:00Z","v":637775,"vw":4.763575},{"c":4.82,"h":4.89,"l":4.7711,"n":2844,"o":4.8,"t":"2025-05-16T04:00:00Z","v":403212,"vw":4.825694},{"c":4.9,"h":4.92,"l":4.76,"n":3398,"o":4.76,"t":"2025-05-19T04:00:00Z","v":467168,"vw":4.873644},{"c":4.78,"h":4.92,"l":4.78,"n":2709,"o":4.89,"t":"2025-05-20T04:00:00Z","v":266687,"vw":4.834997},{"c":4.58,"h":4.79,"l":4.57,"n":4341,"o":4.67,"t":"2025-05-21T04:00:00Z","v":431215,"vw":4.660987},{"c":4.57,"h":4.63,"l":4.46,"n":3211,"o":4.57,"t":"2025-05-22T04:00:00Z","v":579231,"vw":4.533181},{"c":4.52,"h":4.58,"l":4.49,"n":4125,"o":4.52,"t":"2025-05-23T04:00:00Z","v":599192,"vw":4.5318},{"c":4.67,"h":4.675,"l":4.505,"n":3541,"o":4.59,"t":"2025-05-27T04:00:00Z","v":477870,"vw":4.605823},{"c":4.61,"h":4.705,"l":4.605,"n":2809,"o":4.67,"t":"2025-05-28T04:00:00Z","v":223432,"vw":4.639624},{"c":4.65,"h":4.6796,"l":4.6,"n":3317,"o":4.65,"t":"2025-05-29T04:00:00Z","v":279503,"vw":4.637911},{"c":4.61,"h":4.65,"l":4.5838,"n":2701,"o":4.62,"t":"2025-05-30T04:00:00Z","v":359586,"vw":4.620039},{"c":4.56,"h":4.6,"l":4.51,"n":3446,"o":4.6,"t":"2025-06-02T04:00:00Z","v":434137,"vw":4.554138},{"c":4.69,"h":4.71,"l":4.51,"n":4470,"o":4.54,"t":"2025-06-03T04:00:00Z","v":459388,"vw":4.642338},{"c":4.68,"h":4.71,"l":4.615,"n":2980,"o":4.68,"t":"2025-06-04T04:00:00Z","v":366758,"vw":4.658407},{"c":4.67,"h":4.74,"l":4.645,"n":2733,"o":4.7,"t":"2025-06-05T04:00:00Z","v":332307,"vw":4.700797},{"c":4.79,"h":4.8,"l":4.695,"n":2640,"o":4.74,"t":"2025-06-06T04:00:00Z","v":365705,"vw":4.751933},{"c":4.88,"h":4.935,"l":4.81,"n":2772,"o":4.82,"t":"2025-06-09T04:00:00Z","v":373416,"vw":4.883523},{"c":4.94,"h":4.9699,"l":4.85,"n":2813,"o":4.91,"t":"2025-06-10T04:00:00Z","v":393479,"vw":4.926708},{"c":5.05,"h":5.085,"l":4.92,"n":3015,"o":4.94,"t":"2025-06-11T04:00:00Z","v":461525,"vw":5.020566},{"c":5.07,"h":5.07,"l":4.97,"n":3595,"o":5.04,"t":"2025-06-12T04:00:00Z","v":328548,"vw":5.041701},{"c":4.92,"h":5.03,"l":4.915,"n":3430,"o":5,"t":"2025-06-13T04:00:00Z","v":433634,"vw":4.948587},{"c":4.85,"h":4.99,"l":4.84,"n":4370,"o":4.95,"t":"2025-06-16T04:00:00Z","v":574442,"vw":4.906106},{"c":4.81,"h":4.8708,"l":4.755,"n":4137,"o":4.81,"t":"2025-06-17T04:00:00Z","v":580213,"vw":4.803123},{"c":4.83,"h":4.94,"l":4.775,"n":4603,"o":4.8,"t":"2025-06-18T04:00:00Z","v":476790,"vw":4.867168},{"c":4.85,"h":4.885,"l":4.785,"n":4842,"o":4.87,"t":"2025-06-20T04:00:00Z","v":1077954,"vw":4.838539},{"c":4.93,"h":4.935,"l":4.74,"n":3177,"o":4.82,"t":"2025-06-23T04:00:00Z","v":367727,"vw":4.854569},{"c":4.99,"h":5.085,"l":4.9,"n":2794,"o":4.96,"t":"2025-06-24T04:00:00Z","v":510517,"vw":5.004544},{"c":4.94,"h":5.06,"l":4.94,"n":2617,"o":4.99,"t":"2025-06-25T04:00:00Z","v":383417,"vw":5.001292},{"c":5,"h":5.0167,"l":4.915,"n":3770,"o":5,"t":"2025-06-26T04:00:00Z","v":511881,"vw":4.97486},{"c":4.93,"h":5.04,"l":4.86,"n":3794,"o":5.01,"t":"2025-06-27T04:00:00Z","v":691717,"vw":4.933986},{"c":4.77,"h":4.855,"l":4.71,"n":2772,"o":4.81,"t":"2025-06-30T04:00:00Z","v":545721,"vw":4.782078},{"c":4.8,"h":4.91,"l":4.69,"n":4045,"o":4.73,"t":"2025-07-01T04:00:00Z","v":424445,"vw":4.808813},{"c":4.92,"h":4.965,"l":4.8012,"n":3265,"o":4.84,"t":"2025-07-02T04:00:00Z","v":372883,"vw":4.913226},{"c":4.94,"h":5.01,"l":4.9,"n":1477,"o":4.95,"t":"2025-07-03T04:00:00Z","v":199953,"vw":4.960045},{"c":4.7,"h":4.91,"l":4.675,"n":3502,"o":4.9,"t":"2025-07-07T04:00:00Z","v":497942,"vw":4.753305},{"c":4.74,"h":4.8101,"l":4.6877,"n":2707,"o":4.69,"t":"2025-07-08T04:00:00Z","v":430125,"vw":4.751409},{"c":4.81,"h":4.82,"l":4.7206,"n":2417,"o":4.74,"t":"2025-07-09T04:00:00Z","v":352236,"vw":4.767676},{"c":4.84,"h":4.885,"l":4.78,"n":1880,"o":4.78,"t":"2025-07-10T04:00:00Z","v":254454,"vw":4.844191},{"c":4.74,"h":4.815,"l":4.7,"n":2567,"o":4.8,"t":"2025-07-11T04:00:00Z","v":343504,"vw":4.746566},{"c":4.72,"h":4.79,"l":4.71,"n":2531,"o":4.71,"t":"2025-07-14T04:00:00Z","v":319384,"vw":4.746598},{"c":4.65,"h":4.795,"l":4.65,"n":3745,"o":4.72,"t":"2025-07-15T04:00:00Z","v":541873,"vw":4.728512},{"c":4.54,"h":4.7498,"l":4.48,"n":4108,"o":4.69,"t":"2025-07-16T04:00:00Z","v":448666,"vw":4.551059},{"c":4.51,"h":4.585,"l":4.5,"n":3344,"o":4.57,"t":"2025-07-17T04:00:00Z","v":389974,"vw":4.533645},{"c":4.43,"h":4.55,"l":4.395,"n":4458,"o":4.55,"t":"2025-07-18T04:00:00Z","v":524346,"vw":4.436841},{"c":4.48,"h":4.585,"l":4.45,"n":3082,"o":4.46,"t":"2025-07-21T04:00:00Z","v":447228,"vw":4.515475},{"c":4.55,"h":4.61,"l":4.4698,"n":2818,"o":4.48,"t":"2025-07-22T04:00:00Z","v":370125,"vw":4.555373},{"c":4.61,"h":4.655,"l":4.57,"n":3015,"o":4.6,"t":"2025-07-23T04:00:00Z","v":377275,"vw":4.614653},{"c":4.59,"h":4.675,"l":4.565,"n":2544,"o":4.57,"t":"2025-07-24T04:00:00Z","v":249219,"vw":4.61388},{"c":4.66,"h":4.66,"l":4.53,"n":2146,"o":4.6,"t":"2025-07-25T04:00:00Z","v":216506,"vw":4.595151},{"c":4.59,"h":4.698,"l":4.55,"n":2678,"o":4.67,"t":"2025-07-28T04:00:00Z","v":294896,"vw":4.597831},{"c":4.59,"h":4.61,"l":4.53,"n":2429,"o":4.61,"t":"2025-07-29T04:00:00Z","v":273099,"vw":4.568665},{"c":4.49,"h":4.63,"l":4.45,"n":3191,"o":4.61,"t":"2025-07-30T04:00:00Z","v":321358,"vw":4.518268},{"c":4.47,"h":4.5455,"l":4.43,"n":2217,"o":4.47,"t":"2025-07-31T04:00:00Z","v":345262,"vw":4.467906},{"c":4.44,"h":4.49,"l":4.34,"n":4313,"o":4.45,"t":"2025-08-01T04:00:00Z","v":686480,"vw":4.420995},{"c":4.52,"h":4.53,"l":4.45,"n":3147,"o":4.45,"t":"2025-08-04T04:00:00Z","v":304330,"vw":4.500921},{"c":4.16,"h":4.37,"l":4.05,"n":5938,"o":4.37,"t":"2025-08-05T04:00:00Z","v":1116646,"vw":4.152141},{"c":4.14,"h":4.185,"l":4.08,"n":5331,"o":4.15,"t":"2025-08-06T04:00:00Z","v":750698,"vw":4.128189},{"c":4.45,"h":4.475,"l":4.14,"n":5179,"o":4.18,"t":"2025-08-07T04:00:00Z","v":729515,"vw":4.370871},{"c":4.33,"h":4.485,"l":4.33,"n":4049,"o":4.44,"t":"2025-08-08T04:00:00Z","v":508837,"vw":4.416064},{"c":4.16,"h":4.34,"l":4.11,"n":4855,"o":4.29,"t":"2025-08-11T04:00:00Z","v":528058,"vw":4.180644},{"c":4.4,"h":4.44,"l":4.14,"n":4918,"o":4.16,"t":"2025-08-12T04:00:00Z","v":751659,"vw":4.342208},{"c":4.53,"h":4.55,"l":4.4,"n":3514,"o":4.42,"t":"2025-08-13T04:00:00Z","v":438578,"vw":4.5101},{"c":4.52,"h":4.53,"l":4.425,"n":3267,"o":4.47,"t":"2025-08-14T04:00:00Z","v":387834,"vw":4.477895},{"c":4.5,"h":4.57,"l":4.485,"n":2376,"o":4.54,"t":"2025-08-15T04:00:00Z","v":291734,"vw":4.519794},{"c":4.38,"h":4.52,"l":4.33,"n":3650,"o":4.51,"t":"2025-08-18T04:00:00Z","v":553328,"vw":4.408092},{"c":4.46,"h":4.485,"l":4.3912,"n":2568,"o":4.41,"t":"2025-08-19T04:00:00Z","v":288289,"vw":4.433962},{"c":4.51,"h":4.54,"l":4.4449,"n":2584,"o":4.47,"t":"2025-08-20T04:00:00Z","v":261249,"vw":4.494847},{"c":4.36,"h":4.46,"l":4.31,"n":2274,"o":4.46,"t":"2025-08-21T04:00:00Z","v":369710,"vw":4.372739},{"c":4.66,"h":4.675,"l":4.38,"n":4874,"o":4.38,"t":"2025-08-22T04:00:00Z","v":668064,"vw":4.604253},{"c":4.55,"h":4.64,"l":4.54,"n":2978,"o":4.62,"t":"2025-08-25T04:00:00Z","v":288161,"vw":4.575974},{"c":4.6,"h":4.625,"l":4.514,"n":2558,"o":4.55,"t":"2025-08-26T04:00:00Z","v":235980,"vw":4.583686},{"c":4.63,"h":4.6785,"l":4.565,"n":3708,"o":4.57,"t":"2025-08-27T04:00:00Z","v":301888,"vw":4.621518},{"c":4.67,"h":4.685,"l":4.575,"n":2502,"o":4.67,"t":"2025-08-28T04:00:00Z","v":399696,"vw":4.636295},{"c":4.72,"h":4.76,"l":4.66,"n":2698,"o":4.67,"t":"2025-08-29T04:00:00Z","v":345698,"vw":4.72056},{"c":4.69,"h":4.78,"l":4.6161,"n":3770,"o":4.63,"t":"2025-09-02T04:00:00Z","v":679604,"vw":4.709245},{"c":4.9,"h":4.925,"l":4.66,"n":2972,"o":4.66,"t":"2025-09-03T04:00:00Z","v":456930,"vw":4.83651},{"c":5.02,"h":5.075,"l":4.905,"n":3964,"o":4.93,"t":"2025-09-04T04:00:00Z","v":568087,"vw":4.986419},{"c":5.13,"h":5.135,"l":5.035,"n":3897,"o":5.04,"t":"2025-09-05T04:00:00Z","v":594523,"vw":5.097678},{"c":4.93,"h":5.13,"l":4.92,"n":5753,"o":5.13,"t":"2025-09-08T04:00:00Z","v":798514,"vw":4.982952},{"c":4.86,"h":4.9897,"l":4.86,"n":3286,"o":4.93,"t":"2025-09-09T04:00:00Z","v":336281,"vw":4.905547},{"c":4.85,"h":4.915,"l":4.85,"n":3743,"o":4.88,"t":"2025-09-10T04:00:00Z","v":312276,"vw":4.872455},{"c":4.81,"h":4.945,"l":4.81,"n":3442,"o":4.83,"t":"2025-09-11T04:00:00Z","v":319802,"vw":4.862904},{"c":4.83,"h":4.87,"l":4.755,"n":3621,"o":4.8,"t":"2025-09-12T04:00:00Z","v":226002,"vw":4.824559},{"c":4.83,"h":4.8934,"l":4.775,"n":3317,"o":4.88,"t":"2025-09-15T04:00:00Z","v":292602,"vw":4.823839},{"c":4.78,"h":4.84,"l":4.735,"n":3007,"o":4.82,"t":"2025-09-16T04:00:00Z","v":313661,"vw":4.782409},{"c":4.79,"h":4.92,"l":4.775,"n":3615,"o":4.78,"t":"2025-09-17T04:00:00Z","v":296250,"vw":4.833947},{"c":4.83,"h":4.88,"l":4.7914,"n":3264,"o":4.82,"t":"2025-09-18T04:00:00Z","v":356516,"vw":4.829188},{"c":4.8,"h":4.855,"l":4.8,"n":3498,"o":4.84,"t":"2025-09-19T04:00:00Z","v":716936,"vw":4.817422},{"c":4.77,"h":4.8191,"l":4.74,"n":2946,"o":4.8,"t":"2025-09-22T04:00:00Z","v":390376,"vw":4.768122},{"c":4.77,"h":4.83,"l":4.74,"n":3309,"o":4.78,"t":"2025-09-23T04:00:00Z","v":249127,"vw":4.786217},{"c":4.78,"h":4.87,"l":4.77,"n":4490,"o":4.78,"t":"2025-09-24T04:00:00Z","v":377174,"vw":4.811805},{"c":4.75,"h":4.8,"l":4.74,"n":2795,"o":4.77,"t":"2025-09-25T04:00:00Z","v":250779,"vw":4.760247},{"c":4.77,"h":4.83,"l":4.75,"n":3041,"o":4.76,"t":"2025-09-26T04:00:00Z","v":378348,"vw":4.770085},{"c":4.75,"h":4.78,"l":4.66,"n":4813,"o":4.78,"t":"2025-09-29T04:00:00Z","v":641859,"vw":4.714502},{"c":4.51,"h":4.55,"l":4.45,"n":4985,"o":4.55,"t":"2025-09-30T04:00:00Z","v":848499,"vw":4.502727},{"c":4.51,"h":4.55,"l":4.47,"n":2914,"o":4.47,"t":"2025-10-01T04:00:00Z","v":345494,"vw":4.513485},{"c":4.6,"h":4.61,"l":4.49,"n":3464,"o":4.51,"t":"2025-10-02T04:00:00Z","v":371153,"vw":4.549706},{"c":4.68,"h":4.79,"l":4.63,"n":3627,"o":4.63,"t":"2025-10-03T04:00:00Z","v":267833,"vw":4.709078},{"c":4.6,"h":4.7,"l":4.57,"n":3857,"o":4.7,"t":"2025-10-06T04:00:00Z","v":414883,"vw":4.605427},{"c":4.58,"h":4.62,"l":4.57,"n":4689,"o":4.57,"t":"2025-10-07T04:00:00Z","v":399557,"vw":4.589431},{"c":4.54,"h":4.6075,"l":4.52,"n":2314,"o":4.6,"t":"2025-10-08T04:00:00Z","v":202571,"vw":4.549403},{"c":4.43,"h":4.55,"l":4.39,"n":3931,"o":4.54,"t":"2025-10-09T04:00:00Z","v":473723,"vw":4.44781},{"c":4.41,"h":4.4865,"l":4.3908,"n":2988,"o":4.44,"t":"2025-10-10T04:00:00Z","v":348349,"vw":4.426832},{"c":4.46,"h":4.48,"l":4.39,"n":2520,"o":4.45,"t":"2025-10-13T04:00:00Z","v":250160,"vw":4.431841},{"c":4.62,"h":4.66,"l":4.41,"n":3487,"o":4.41,"t":"2025-10-14T04:00:00Z","v":384019,"vw":4.591724},{"c":4.64,"h":4.77,"l":4.63,"n":3654,"o":4.63,"t":"2025-10-15T04:00:00Z","v":500958,"vw":4.704019},{"c":4.48,"h":4.67,"l":4.465,"n":3608,"o":4.65,"t":"2025-10-16T04:00:00Z","v":403372,"vw":4.53951},{"c":4.48,"h":4.52,"l":4.405,"n":2742,"o":4.41,"t":"2025-10-17T04:00:00Z","v":264415,"vw":4.475052},{"c":4.62,"h":4.63,"l":4.465,"n":3264,"o":4.5,"t":"2025-10-20T04:00:00Z","v":367084,"vw":4.571289},{"c":4.61,"h":4.67,"l":4.595,"n":2438,"o":4.64,"t":"2025-10-21T04:00:00Z","v":256545,"vw":4.624359},{"c":4.7,"h":4.705,"l":4.61,"n":2735,"o":4.61,"t":"2025-10-22T04:00:00Z","v":287515,"vw":4.660346},{"c":4.69,"h":4.73,"l":4.65,"n":3055,"o":4.72,"t":"2025-10-23T04:00:00Z","v":376380,"vw":4.699691},{"c":4.64,"h":4.76,"l":4.63,"n":2562,"o":4.75,"t":"2025-10-24T04:00:00Z","v":352078,"vw":4.683001},{"c":4.63,"h":4.72,"l":4.57,"n":3056,"o":4.65,"t":"2025-10-27T04:00:00Z","v":260231,"vw":4.603758},{"c":4.51,"h":4.61,"l":4.49,"n":3183,"o":4.61,"t":"2025-10-28T04:00:00Z","v":320645,"vw":4.530238},{"c":4.43,"h":4.61,"l":4.39,"n":2927,"o":4.51,"t":"2025-10-29T04:00:00Z","v":334189,"vw":4.482387},{"c":4.41,"h":4.465,"l":4.38,"n":3316,"o":4.43,"t":"2025-10-30T04:00:00Z","v":215111,"vw":4.421153},{"c":4.46,"h":4.5,"l":4.335,"n":2901,"o":4.4,"t":"2025-10-31T04:00:00Z","v":341789,"vw":4.41731},{"c":4.39,"h":4.44,"l":4.33,"n":3386,"o":4.44,"t":"2025-11-03T05:00:00Z","v":331896,"vw":4.380056},{"c":4.39,"h":4.445,"l":4.36,"n":3595,"o":4.37,"t":"2025-11-04T05:00:00Z","v":346072,"vw":4.402996},{"c":4.62,"h":4.645,"l":4.39,"n":3439,"o":4.39,"t":"2025-11-05T05:00:00Z","v":363657,"vw":4.568004},{"c":4.49,"h":4.605,"l":4.49,"n":3477,"o":4.6,"t":"2025-11-06T05:00:00Z","v":319544,"vw":4.53902},{"c":5.06,"h":5.09,"l":4.67,"n":8383,"o":4.68,"t":"2025-11-07T05:00:00Z","v":1357009,"vw":5.000422},{"c":4.76,"h":5.09,"l":4.685,"n":8354,"o":5.09,"t":"2025-11-10T05:00:00Z","v":948904,"vw":4.757923},{"c":4.91,"h":4.925,"l":4.73,"n":4812,"o":4.76,"t":"2025-11-11T05:00:00Z","v":493428,"vw":4.852226},{"c":4.91,"h":4.95,"l":4.805,"n":4421,"o":4.9,"t":"2025-11-12T05:00:00Z","v":421910,"vw":4.906439},{"c":4.87,"h":4.975,"l":4.83,"n":3587,"o":4.9,"t":"2025-11-13T05:00:00Z","v":437167,"vw":4.899823},{"c":4.93,"h":4.96,"l":4.822,"n":4562,"o":4.87,"t":"2025-11-14T05:00:00Z","v":526408,"vw":4.897184},{"c":4.86,"h":4.925,"l":4.84,"n":4153,"o":4.91,"t":"2025-11-17T05:00:00Z","v":448300,"vw":4.876469},{"c":4.9,"h":4.94,"l":4.71,"n":4932,"o":4.74,"t":"2025-11-18T05:00:00Z","v":474901,"vw":4.840275},{"c":4.86,"h":4.93,"l":4.845,"n":3381,"o":4.88,"t":"2025-11-19T05:00:00Z","v":351098,"vw":4.877779},{"c":4.78,"h":4.94,"l":4.765,"n":3584,"o":4.89,"t":"2025-11-20T05:00:00Z","v":366911,"vw":4.832575},{"c":4.97,"h":4.985,"l":4.7688,"n":3713,"o":4.81,"t":"2025-11-21T05:00:00Z","v":397499,"vw":4.914958},{"c":4.98,"h":4.99,"l":4.925,"n":3770,"o":4.97,"t":"2025-11-24T05:00:00Z","v":404795,"vw":4.962232},{"c":5.25,"h":5.275,"l":4.97,"n":4606,"o":5,"t":"2025-11-25T05:00:00Z","v":644619,"vw":5.182583},{"c":5.24,"h":5.3,"l":5.2,"n":4301,"o":5.2,"t":"2025-11-26T05:00:00Z","v":484547,"vw":5.259373},{"c":5.3,"h":5.3,"l":5.2,"n":2242,"o":5.27,"t":"2025-11-28T05:00:00Z","v":284095,"vw":5.256282},{"c":5.24,"h":5.3,"l":5.16,"n":3514,"o":5.21,"t":"2025-12-01T05:00:00Z","v":364666,"vw":5.221481},{"c":5.21,"h":5.28,"l":5.175,"n":3626,"o":5.28,"t":"2025-12-02T05:00:00Z","v":385140,"vw":5.221837},{"c":5.3,"h":5.35,"l":5.185,"n":3454,"o":5.25,"t":"2025-12-03T05:00:00Z","v":476557,"vw":5.286641},{"c":5.15,"h":5.3,"l":5.13,"n":3251,"o":5.29,"t":"2025-12-04T05:00:00Z","v":398615,"vw":5.183857},{"c":5.1,"h":5.19,"l":5.085,"n":3484,"o":5.15,"t":"2025-12-05T05:00:00Z","v":462573,"vw":5.122035},{"c":5.13,"h":5.19,"l":5.02,"n":3887,"o":5.09,"t":"2025-12-08T05:00:00Z","v":398191,"vw":5.126871},{"c":5.19,"h":5.195,"l":5.13,"n":2730,"o":5.17,"t":"2025-12-09T05:00:00Z","v":282263,"vw":5.162325},{"c":5.2,"h":5.27,"l":5.15,"n":3112,"o":5.19,"t":"2025-12-10T05:00:00Z","v":408150,"vw":5.214683},{"c":5.2,"h":5.2648,"l":5.17,"n":3665,"o":5.21,"t":"2025-12-11T05:00:00Z","v":374354,"vw":5.202598},{"c":5.21,"h":5.285,"l":5.175,"n":3646,"o":5.21,"t":"2025-12-12T05:00:00Z","v":353852,"vw":5.241121},{"c":5.42,"h":5.55,"l":5.29,"n":9173,"o":5.37,"t":"2025-12-15T05:00:00Z","v":1459209,"vw":5.462357},{"c":5.37,"h":5.48,"l":5.365,"n":6487,"o":5.42,"t":"2025-12-16T05:00:00Z","v":711780,"vw":5.417756},{"c":5.35,"h":5.43,"l":5.245,"n":5149,"o":5.35,"t":"2025-12-17T05:00:00Z","v":705316,"vw":5.32379},{"c":5.35,"h":5.44,"l":5.315,"n":4912,"o":5.4,"t":"2025-12-18T05:00:00Z","v":632526,"vw":5.364016},{"c":5.32,"h":5.44,"l":5.31,"n":5878,"o":5.32,"t":"2025-12-19T05:00:00Z","v":1267916,"vw":5.342273},{"c":5.24,"h":5.39,"l":5.22,"n":6478,"o":5.31,"t":"2025-12-22T05:00:00Z","v":661613,"vw":5.275151},{"c":5.09,"h":5.24,"l":5.085,"n":4667,"o":5.22,"t":"2025-12-23T05:00:00Z","v":515114,"vw":5.122175},{"c":5.09,"h":5.11,"l":5.02,"n":2966,"o":5.1,"t":"2025-12-24T05:00:00Z","v":416259,"vw":5.057653},{"c":5.04,"h":5.11,"l":5.032,"n":3831,"o":5.07,"t":"2025-12-26T05:00:00Z","v":354964,"vw":5.056054},{"c":4.99,"h":5.05,"l":4.98,"n":4182,"o":5.03,"t":"2025-12-29T05:00:00Z","v":503761,"vw":5.000732},{"c":4.94,"h":5.005,"l":4.905,"n":4863,"o":4.99,"t":"2025-12-30T05:00:00Z","v":790246,"vw":4.96184},{"c":4.78,"h":4.85,"l":4.72,"n":5560,"o":4.79,"t":"2025-12-31T05:00:00Z","v":1118479,"vw":4.764721},{"c":4.73,"h":4.81,"l":4.68,"n":4696,"o":4.75,"t":"2026-01-02T05:00:00Z","v":560303,"vw":4.744933},{"c":4.66,"h":4.72,"l":4.61,"n":4979,"o":4.71,"t":"2026-01-05T05:00:00Z","v":826369,"vw":4.650279},{"c":4.69,"h":4.69,"l":4.57,"n":4405,"o":4.63,"t":"2026-01-06T05:00:00Z","v":546035,"vw":4.633928},{"c":4.71,"h":4.785,"l":4.67,"n":4660,"o":4.74,"t":"2026-01-07T05:00:00Z","v":710771,"vw":4.726826},{"c":4.84,"h":4.8951,"l":4.68,"n":4416,"o":4.68,"t":"2026-01-08T05:00:00Z","v":535501,"vw":4.823241},{"c":5.01,"h":5.055,"l":4.91,"n":4402,"o":4.91,"t":"2026-01-09T05:00:00Z","v":547698,"vw":5.001457},{"c":4.97,"h":5.015,"l":4.93,"n":3455,"o":5.01,"t":"2026-01-12T05:00:00Z","v":416999,"vw":4.981283},{"c":4.91,"h":5,"l":4.84,"n":4395,"o":4.98,"t":"2026-01-13T05:00:00Z","v":646192,"vw":4.888493},{"c":4.97,"h":4.98,"l":4.89,"n":4257,"o":4.91,"t":"2026-01-14T05:00:00Z","v":462020,"vw":4.949513},{"c":5.09,"h":5.135,"l":4.9392,"n":4805,"o":4.96,"t":"2026-01-15T05:00:00Z","v":680401,"vw":5.080177},{"c":5.11,"h":5.155,"l":5.025,"n":3460,"o":5.04,"t":"2026-01-16T05:00:00Z","v":437750,"vw":5.100479},{"c":4.9,"h":5.04,"l":4.87,"n":4795,"o":5.04,"t":"2026-01-20T05:00:00Z","v":536571,"vw":4.936155},{"c":4.94,"h":4.95,"l":4.805,"n":3796,"o":4.93,"t":"2026-01-21T05:00:00Z","v":409888,"vw":4.883888},{"c":4.86,"h":4.98,"l":4.84,"n":3806,"o":4.95,"t":"2026-01-22T05:00:00Z","v":412344,"vw":4.901871},{"c":4.85,"h":4.8886,"l":4.785,"n":3411,"o":4.85,"t":"2026-01-23T05:00:00Z","v":443882,"vw":4.846034},{"c":4.81,"h":4.88,"l":4.74,"n":2841,"o":4.88,"t":"2026-01-26T05:00:00Z","v":277156,"vw":4.801371},{"c":4.91,"h":4.91,"l":4.762,"n":3170,"o":4.82,"t":"2026-01-27T05:00:00Z","v":320464,"vw":4.85428},{"c":4.96,"h":5.07,"l":4.93,"n":6636,"o":4.95,"t":"2026-01-28T05:00:00Z","v":785587,"vw":4.990415},{"c":5.19,"h":5.21,"l":4.93,"n":5054,"o":4.96,"t":"2026-01-29T05:00:00Z","v":638785,"vw":5.104895},{"c":5.21,"h":5.23,"l":4.95,"n":9565,"o":5.14,"t":"2026-01-30T05:00:00Z","v":864773,"vw":5.122567},{"c":5.22,"h":5.3563,"l":5.14,"n":6990,"o":5.2,"t":"2026-02-02T05:00:00Z","v":771124,"vw":5.294724},{"c":5.24,"h":5.34,"l":5.16,"n":5361,"o":5.24,"t":"2026-02-03T05:00:00Z","v":501895,"vw":5.229163},{"c":5.33,"h":5.33,"l":5.21,"n":4248,"o":5.27,"t":"2026-02-04T05:00:00Z","v":381156,"vw":5.277867},{"c":5.12,"h":5.25,"l":5.1,"n":4850,"o":5.25,"t":"2026-02-05T05:00:00Z","v":538775,"vw":5.178521},{"c":5.2,"h":5.24,"l":5.0414,"n":5457,"o":5.2,"t":"2026-02-06T05:00:00Z","v":535578,"vw":5.158427},{"c":5.11,"h":5.17,"l":5.02,"n":4956,"o":5.16,"t":"2026-02-09T05:00:00Z","v":582423,"vw":5.092578},{"c":5.71,"h":5.89,"l":5.32,"n":16215,"o":5.61,"t":"2026-02-10T05:00:00Z","v":2141495,"vw":5.744442},{"c":5.57,"h":5.76,"l":5.49,"n":8878,"o":5.72,"t":"2026-02-11T05:00:00Z","v":1053538,"vw":5.610624},{"c":5.28,"h":5.61,"l":5.2412,"n":4760,"o":5.61,"t":"2026-02-12T05:00:00Z","v":479737,"vw":5.377144},{"c":5.17,"h":5.325,"l":5.125,"n":7672,"o":5.29,"t":"2026-02-13T05:00:00Z","v":828878,"vw":5.199095},{"c":5.21,"h":5.27,"l":5.075,"n":5318,"o":5.18,"t":"2026-02-17T05:00:00Z","v":537005,"vw":5.180069},{"c":5.15,"h":5.23,"l":5.1,"n":4740,"o":5.18,"t":"2026-02-18T05:00:00Z","v":531670,"vw":5.146923},{"c":5.12,"h":5.16,"l":5.0441,"n":4273,"o":5.11,"t":"2026-02-19T05:00:00Z","v":378789,"vw":5.112131},{"c":5.1,"h":5.19,"l":5.045,"n":3678,"o":5.13,"t":"2026-02-20T05:00:00Z","v":408749,"vw":5.11073},{"c":4.96,"h":5.14,"l":4.955,"n":5088,"o":5.1,"t":"2026-02-23T05:00:00Z","v":578215,"vw":5.029501},{"c":5.02,"h":5.03,"l":4.89,"n":4461,"o":4.95,"t":"2026-02-24T05:00:00Z","v":443707,"vw":4.968144},{"c":5.09,"h":5.1,"l":5,"n":3029,"o":5.04,"t":"2026-02-25T05:00:00Z","v":273578,"vw":5.06025},{"c":5.12,"h":5.17,"l":5.04,"n":3707,"o":5.13,"t":"2026-02-26T05:00:00Z","v":322279,"vw":5.105562},{"c":5.02,"h":5.12,"l":5.01,"n":3764,"o":5.05,"t":"2026-02-27T05:00:00Z","v":460498,"vw":5.048297},{"c":5.2,"h":5.3,"l":4.85,"n":6611,"o":4.9,"t":"2026-03-02T05:00:00Z","v":773031,"vw":5.139551},{"c":5.16,"h":5.21,"l":5.02,"n":3959,"o":5.08,"t":"2026-03-03T05:00:00Z","v":399172,"vw":5.134956},{"c":5.21,"h":5.32,"l":5.15,"n":3738,"o":5.21,"t":"2026-03-04T05:00:00Z","v":346919,"vw":5.250136},{"c":5.21,"h":5.25,"l":5.1647,"n":3485,"o":5.19,"t":"2026-03-05T05:00:00Z","v":354220,"vw":5.199209},{"c":5.13,"h":5.17,"l":5.0378,"n":4244,"o":5.14,"t":"2026-03-06T05:00:00Z","v":442359,"vw":5.121769},{"c":5.06,"h":5.105,"l":4.855,"n":5155,"o":5.04,"t":"2026-03-09T04:00:00Z","v":577726,"vw":4.984645},{"c":5.05,"h":5.125,"l":5.02,"n":3827,"o":5.04,"t":"2026-03-10T04:00:00Z","v":364739,"vw":5.069615},{"c":5.03,"h":5.065,"l":4.95,"n":3556,"o":5.02,"t":"2026-03-11T04:00:00Z","v":325978,"vw":5.010561},{"c":4.96,"h":5.04,"l":4.935,"n":3137,"o":4.95,"t":"2026-03-12T04:00:00Z","v":303998,"vw":4.983428},{"c":4.86,"h":5,"l":4.84,"n":4781,"o":4.98,"t":"2026-03-13T04:00:00Z","v":578667,"vw":4.88572},{"c":4.84,"h":4.96,"l":4.84,"n":3442,"o":4.91,"t":"2026-03-16T04:00:00Z","v":372039,"vw":4.886041},{"c":4.88,"h":4.965,"l":4.855,"n":3392,"o":4.92,"t":"2026-03-17T04:00:00Z","v":396908,"vw":4.907303},{"c":4.8,"h":4.905,"l":4.78,"n":3883,"o":4.86,"t":"2026-03-18T04:00:00Z","v":476074,"vw":4.832103},{"c":4.83,"h":4.88,"l":4.75,"n":3272,"o":4.75,"t":"2026-03-19T04:00:00Z","v":328957,"vw":4.821347},{"c":4.7,"h":4.86,"l":4.67,"n":4519,"o":4.86,"t":"2026-03-20T04:00:00Z","v":830256,"vw":4.712736},{"c":4.82,"h":4.915,"l":4.74,"n":4977,"o":4.8,"t":"2026-03-23T04:00:00Z","v":573288,"vw":4.843734},{"c":4.73,"h":4.815,"l":4.6917,"n":3442,"o":4.74,"t":"2026-03-24T04:00:00Z","v":341401,"vw":4.772174},{"c":4.84,"h":4.865,"l":4.77,"n":3639,"o":4.83,"t":"2026-03-25T04:00:00Z","v":302078,"vw":4.827106},{"c":4.87,"h":4.93,"l":4.8,"n":2875,"o":4.8,"t":"2026-03-26T04:00:00Z","v":312590,"vw":4.890154},{"c":4.76,"h":4.87,"l":4.735,"n":3492,"o":4.84,"t":"2026-03-27T04:00:00Z","v":542994,"vw":4.804734},{"c":4.85,"h":4.9,"l":4.75,"n":4545,"o":4.83,"t":"2026-03-30T04:00:00Z","v":749737,"vw":4.852663},{"c":4.8,"h":4.84,"l":4.73,"n":4037,"o":4.83,"t":"2026-03-31T04:00:00Z","v":551283,"vw":4.784865},{"c":4.72,"h":4.81,"l":4.65,"n":3974,"o":4.8,"t":"2026-04-01T04:00:00Z","v":532367,"vw":4.72211},{"c":4.76,"h":4.77,"l":4.63,"n":4521,"o":4.64,"t":"2026-04-02T04:00:00Z","v":496381,"vw":4.71147},{"c":4.78,"h":4.84,"l":4.7423,"n":2933,"o":4.75,"t":"2026-04-06T04:00:00Z","v":306004,"vw":4.781426},{"c":4.78,"h":4.805,"l":4.69,"n":3052,"o":4.75,"t":"2026-04-07T04:00:00Z","v":475425,"vw":4.748632},{"c":4.93,"h":4.945,"l":4.87,"n":2362,"o":4.9,"t":"2026-04-08T04:00:00Z","v":232441,"vw":4.922239},{"c":5.02,"h":5.045,"l":4.89,"n":3264,"o":4.9,"t":"2026-04-09T04:00:00Z","v":344944,"vw":4.991833},{"c":5.02,"h":5.05,"l":4.97,"n":3012,"o":5.02,"t":"2026-04-10T04:00:00Z","v":339858,"vw":5.001705},{"c":5.09,"h":5.11,"l":4.92,"n":2557,"o":4.96,"t":"2026-04-13T04:00:00Z","v":288444,"vw":5.045391},{"c":5.17,"h":5.19,"l":5.09,"n":3227,"o":5.1,"t":"2026-04-14T04:00:00Z","v":339771,"vw":5.167721},{"c":5.27,"h":5.275,"l":5.155,"n":3894,"o":5.19,"t":"2026-04-15T04:00:00Z","v":446292,"vw":5.228628},{"c":5.15,"h":5.25,"l":5.135,"n":3043,"o":5.21,"t":"2026-04-16T04:00:00Z","v":344319,"vw":5.162521},{"c":5.3,"h":5.36,"l":5.2,"n":3249,"o":5.2,"t":"2026-04-17T04:00:00Z","v":430853,"vw":5.306881},{"c":5.38,"h":5.38,"l":5.25,"n":2782,"o":5.27,"t":"2026-04-20T04:00:00Z","v":280068,"vw":5.326372},{"c":5.29,"h":5.43,"l":5.28,"n":2632,"o":5.37,"t":"2026-04-21T04:00:00Z","v":269106,"vw":5.32576},{"c":5.33,"h":5.385,"l":5.31,"n":3444,"o":5.31,"t":"2026-04-22T04:00:00Z","v":294100,"vw":5.345451},{"c":5.2,"h":5.27,"l":5.15,"n":3027,"o":5.27,"t":"2026-04-23T04:00:00Z","v":323573,"vw":5.194044},{"c":5.26,"h":5.3,"l":5.14,"n":3219,"o":5.17,"t":"2026-04-24T04:00:00Z","v":370674,"vw":5.26636},{"c":5.33,"h":5.38,"l":5.23,"n":4085,"o":5.24,"t":"2026-04-27T04:00:00Z","v":299119,"vw":5.33837},{"c":5.34,"h":5.3899,"l":5.335,"n":3244,"o":5.36,"t":"2026-04-28T04:00:00Z","v":287776,"vw":5.357458},{"c":5.18,"h":5.305,"l":5.125,"n":4521,"o":5.3,"t":"2026-04-29T04:00:00Z","v":356525,"vw":5.181709},{"c":5.23,"h":5.285,"l":5.12,"n":3404,"o":5.12,"t":"2026-04-30T04:00:00Z","v":257226,"vw":5.247595},{"c":5.29,"h":5.33,"l":5.19,"n":4577,"o":5.26,"t":"2026-05-01T04:00:00Z","v":307266,"vw":5.281223},{"c":5.24,"h":5.33,"l":5.2,"n":4214,"o":5.3,"t":"2026-05-04T04:00:00Z","v":289319,"vw":5.260185},{"c":5.2,"h":5.285,"l":5.1903,"n":3690,"o":5.28,"t":"2026-05-05T04:00:00Z","v":341528,"vw":5.231842},{"c":5.22,"h":5.25,"l":5.155,"n":5202,"o":5.2,"t":"2026-05-06T04:00:00Z","v":389023,"vw":5.206536},{"c":5.05,"h":5.235,"l":4.91,"n":4893,"o":4.99,"t":"2026-05-07T04:00:00Z","v":517186,"vw":5.083667},{"c":5.14,"h":5.265,"l":5.06,"n":5337,"o":5.09,"t":"2026-05-08T04:00:00Z","v":527404,"vw":5.17388},{"c":4.86,"h":5.12,"l":4.855,"n":5353,"o":5.12,"t":"2026-05-11T04:00:00Z","v":598451,"vw":4.927837},{"c":4.86,"h":4.94,"l":4.81,"n":4815,"o":4.88,"t":"2026-05-12T04:00:00Z","v":601275,"vw":4.878486},{"c":4.76,"h":4.87,"l":4.74,"n":5326,"o":4.82,"t":"2026-05-13T04:00:00Z","v":618666,"vw":4.787963},{"c":4.72,"h":4.84,"l":4.715,"n":3896,"o":4.83,"t":"2026-05-14T04:00:00Z","v":381842,"vw":4.765939},{"c":4.6,"h":4.7,"l":4.59,"n":4125,"o":4.67,"t":"2026-05-15T04:00:00Z","v":372566,"vw":4.623216},{"c":4.64,"h":4.69,"l":4.59,"n":3532,"o":4.64,"t":"2026-05-18T04:00:00Z","v":382488,"vw":4.645727},{"c":4.69,"h":4.69,"l":4.57,"n":3539,"o":4.6,"t":"2026-05-19T04:00:00Z","v":355129,"vw":4.649849},{"c":4.8,"h":4.875,"l":4.69,"n":4805,"o":4.69,"t":"2026-05-20T04:00:00Z","v":563158,"vw":4.794713},{"c":4.88,"h":4.965,"l":4.735,"n":4522,"o":4.74,"t":"2026-05-21T04:00:00Z","v":517496,"vw":4.884889},{"c":4.78,"h":4.93,"l":4.78,"n":3195,"o":4.92,"t":"2026-05-22T04:00:00Z","v":318952,"vw":4.811612},{"c":4.87,"h":4.9,"l":4.79,"n":2964,"o":4.79,"t":"2026-05-26T04:00:00Z","v":353051,"vw":4.863105},{"c":4.92,"h":4.965,"l":4.89,"n":3371,"o":4.9,"t":"2026-05-27T04:00:00Z","v":300576,"vw":4.916894},{"c":4.98,"h":4.99,"l":4.91,"n":3636,"o":4.92,"t":"2026-05-28T04:00:00Z","v":302302,"vw":4.952951},{"c":4.94,"h":4.99,"l":4.93,"n":3513,"o":4.99,"t":"2026-05-29T04:00:00Z","v":316919,"vw":4.946597},{"c":4.93,"h":4.94,"l":4.89,"n":3149,"o":4.91,"t":"2026-06-01T04:00:00Z","v":407709,"vw":4.920621},{"c":5.03,"h":5.04,"l":4.92,"n":4705,"o":4.92,"t":"2026-06-02T04:00:00Z","v":436951,"vw":5.002174},{"c":4.89,"h":5.015,"l":4.89,"n":4867,"o":5,"t":"2026-06-03T04:00:00Z","v":462096,"vw":4.929176},{"c":5.05,"h":5.08,"l":4.9301,"n":4556,"o":4.95,"t":"2026-06-04T04:00:00Z","v":575466,"vw":5.040328},{"c":4.99,"h":5.085,"l":4.99,"n":4200,"o":5.05,"t":"2026-06-05T04:00:00Z","v":369514,"vw":5.03507},{"c":4.81,"h":5.03,"l":4.785,"n":4145,"o":5.02,"t":"2026-06-08T04:00:00Z","v":427735,"vw":4.859814},{"c":4.97,"h":5.02,"l":4.88,"n":3861,"o":4.89,"t":"2026-06-09T04:00:00Z","v":399073,"vw":4.961886},{"c":4.97,"h":5.06,"l":4.97,"n":2613,"o":4.99,"t":"2026-06-10T04:00:00Z","v":254670,"vw":5.009049},{"c":4.96,"h":5.03,"l":4.945,"n":2691,"o":5.01,"t":"2026-06-11T04:00:00Z","v":301208,"vw":4.982881},{"c":4.93,"h":5.025,"l":4.93,"n":2769,"o":4.96,"t":"2026-06-12T04:00:00Z","v":426705,"vw":4.95971},{"c":4.8,"h":4.96,"l":4.79,"n":3728,"o":4.96,"t":"2026-06-15T04:00:00Z","v":368032,"vw":4.856267},{"c":4.88,"h":4.895,"l":4.8,"n":3295,"o":4.82,"t":"2026-06-16T04:00:00Z","v":396617,"vw":4.861063},{"c":4.61,"h":4.85,"l":4.58,"n":5404,"o":4.84,"t":"2026-06-17T04:00:00Z","v":567622,"vw":4.668129},{"c":4.62,"h":4.66,"l":4.5807,"n":3502,"o":4.65,"t":"2026-06-18T04:00:00Z","v":485362,"vw":4.624788},{"c":4.52,"h":4.625,"l":4.5022,"n":3497,"o":4.59,"t":"2026-06-22T04:00:00Z","v":442182,"vw":4.540449},{"c":4.55,"h":4.615,"l":4.5,"n":4288,"o":4.5,"t":"2026-06-23T04:00:00Z","v":474696,"vw":4.57796},{"c":4.47,"h":4.61,"l":4.465,"n":4661,"o":4.58,"t":"2026-06-24T04:00:00Z","v":549492,"vw":4.531478},{"c":4.43,"h":4.49,"l":4.385,"n":6017,"o":4.48,"t":"2026-06-25T04:00:00Z","v":818959,"vw":4.440568},{"c":4.51,"h":4.5529,"l":4.41,"n":4979,"o":4.42,"t":"2026-06-26T04:00:00Z","v":1286435,"vw":4.483532},{"c":4.54,"h":4.54,"l":4.41,"n":5081,"o":4.5,"t":"2026-06-29T04:00:00Z","v":431234,"vw":4.495703},{"c":4.5,"h":4.55,"l":4.34,"n":4817,"o":4.34,"t":"2026-06-30T04:00:00Z","v":637765,"vw":4.480458},{"c":4.53,"h":4.67,"l":4.5,"n":4551,"o":4.5,"t":"2026-07-01T04:00:00Z","v":494049,"vw":4.588659},{"c":4.52,"h":4.617,"l":4.505,"n":3365,"o":4.54,"t":"2026-07-02T04:00:00Z","v":313466,"vw":4.551303},{"c":4.53,"h":4.58,"l":4.485,"n":3177,"o":4.53,"t":"2026-07-06T04:00:00Z","v":420273,"vw":4.531353},{"c":4.43,"h":4.585,"l":4.425,"n":3522,"o":4.56,"t":"2026-07-07T04:00:00Z","v":337288,"vw":4.489597},{"c":4.36,"h":4.42,"l":4.34,"n":3688,"o":4.42,"t":"2026-07-08T04:00:00Z","v":348277,"vw":4.376577},{"c":4.43,"h":4.45,"l":4.36,"n":2994,"o":4.37,"t":"2026-07-09T04:00:00Z","v":304891,"vw":4.410811},{"c":4.43,"h":4.47,"l":4.37,"n":3728,"o":4.42,"t":"2026-07-10T04:00:00Z","v":400907,"vw":4.422041},{"c":4.34,"h":4.49,"l":4.325,"n":3473,"o":4.46,"t":"2026-07-13T04:00:00Z","v":368757,"vw":4.351213},{"c":4.46,"h":4.47,"l":4.38,"n":4072,"o":4.38,"t":"2026-07-14T04:00:00Z","v":350425,"vw":4.438406},{"c":4.57,"h":4.6799,"l":4.49,"n":5166,"o":4.49,"t":"2026-07-15T04:00:00Z","v":624798,"vw":4.621934},{"c":4.7,"h":4.7,"l":4.57,"n":3553,"o":4.58,"t":"2026-07-16T04:00:00Z","v":369666,"vw":4.654457},{"c":4.62,"h":4.685,"l":4.565,"n":3841,"o":4.64,"t":"2026-07-17T04:00:00Z","v":383608,"vw":4.606254},{"c":4.52,"h":4.65,"l":4.48,"n":5498,"o":4.63,"t":"2026-07-20T04:00:00Z","v":621172,"vw":4.532272},{"c":4.59,"h":4.6,"l":4.5,"n":2717,"o":4.51,"t":"2026-07-21T04:00:00Z","v":294423,"vw":4.568411},{"c":4.57,"h":4.61,"l":4.53,"n":2211,"o":4.6,"t":"2026-07-22T04:00:00Z","v":175718,"vw":4.568025},{"c":4.52,"h":4.55,"l":4.48,"n":4389,"o":4.5,"t":"2026-07-23T04:00:00Z","v":306102,"vw":4.515728},{"c":4.55,"h":4.61,"l":4.55,"n":2452,"o":4.57,"t":"2026-07-24T04:00:00Z","v":201512,"vw":4.56967},{"c":4.64,"h":4.65,"l":4.585,"n":1646,"o":4.62,"t":"2026-07-27T04:00:00Z","v":200455,"vw":4.616817},{"c":4.62,"h":4.675,"l":4.61,"n":2961,"o":4.64,"t":"2026-07-28T04:00:00Z","v":272314,"vw":4.637456},{"c":4.45,"h":4.62,"l":4.375,"n":3567,"o":4.6,"t":"2026-07-29T04:00:00Z","v":405350,"vw":4.444928},{"c":4.31,"h":4.4775,"l":4.31,"n":3783,"o":4.45,"t":"2026-07-30T04:00:00Z","v":406106,"vw":4.362899},{"c":4.26,"h":4.3,"l":4.155,"n":6286,"o":4.27,"t":"2026-07-31T04:00:00Z","v":825021,"vw":4.227205},{"c":4.25,"h":4.29,"l":4.14,"n":8312,"o":4.25,"t":"2026-08-03T04:00:00Z","v":1201510,"vw":4.197791},{"c":4.63,"h":4.79,"l":4.58,"n":12585,"o":4.67,"t":"2026-08-04T04:00:00Z","v":1491977,"vw":4.696193},{"c":4.7,"h":4.72,"l":4.43,"n":7559,"o":4.67,"t":"2026-08-05T04:00:00Z","v":792176,"vw":4.617156},{"c":4.71,"h":4.84,"l":4.7,"n":5715,"o":4.75,"t":"2026-08-06T04:00:00Z","v":626253,"vw":4.773282},{"c":4.87,"h":4.91,"l":4.73,"n":6250,"o":4.73,"t":"2026-08-07T04:00:00Z","v":572734,"vw":4.849813},{"c":4.61,"h":4.84,"l":4.59,"n":3336,"o":4.83,"t":"2026-08-10T04:00:00Z","v":286062,"vw":4.652655},{"c":4.73,"h":4.75,"l":4.61,"n":4437,"o":4.62,"t":"2026-08-11T04:00:00Z","v":479502,"vw":4.709548},{"c":4.7,"h":4.8262,"l":4.685,"n":3427,"o":4.73,"t":"2026-08-12T04:00:00Z","v":329649,"vw":4.722481},{"c":4.76,"h":4.795,"l":4.71,"n":3269,"o":4.77,"t":"2026-08-13T04:00:00Z","v":351530,"vw":4.744845},{"c":4.72,"h":4.8,"l":4.71,"n":2116,"o":4.74,"t":"2026-08-14T04:00:00Z","v":186766,"vw":4.750324},{"c":4.62,"h":4.77,"l":4.62,"n":3577,"o":4.7,"t":"2026-08-17T04:00:00Z","v":391958,"vw":4.686026},{"c":4.63,"h":4.6643,"l":4.555,"n":2945,"o":4.63,"t":"2026-08-18T04:00:00Z","v":251347,"vw":4.615422},{"c":4.7,"h":4.78,"l":4.69,"n":2744,"o":4.7,"t":"2026-08-19T04:00:00Z","v":266489,"vw":4.730648},{"c":4.71,"h":4.7277,"l":4.625,"n":2395,"o":4.65,"t":"2026-08-20T04:00:00Z","v":214232,"vw":4.68032},{"c":4.77,"h":4.79,"l":4.7,"n":2930,"o":4.74,"t":"2026-08-21T04:00:00Z","v":311639,"vw":4.754707},{"c":4.73,"h":4.79,"l":4.69,"n":4040,"o":4.75,"t":"2026-08-24T04:00:00Z","v":491055,"vw":4.747324},{"c":4.73,"h":4.75,"l":4.67,"n":2529,"o":4.72,"t":"2026-08-25T04:00:00Z","v":304704,"vw":4.723569},{"c":4.63,"h":4.73,"l":4.625,"n":2711,"o":4.73,"t":"2026-08-26T04:00:00Z","v":194044,"vw":4.666614},{"c":4.63,"h":4.69,"l":4.62,"n":1848,"o":4.65,"t":"2026-08-27T04:00:00Z","v":177883,"vw":4.647111},{"c":4.65,"h":4.69,"l":4.62,"n":3109,"o":4.66,"t":"2026-08-28T04:00:00Z","v":291219,"vw":4.654349},{"c":4.57,"h":4.6855,"l":4.56,"n":2803,"o":4.63,"t":"2026-08-31T04:00:00Z","v":294392,"vw":4.586813},{"c":4.47,"h":4.57,"l":4.425,"n":3354,"o":4.56,"t":"2026-09-01T04:00:00Z","v":280298,"vw":4.464132},{"c":4.55,"h":4.595,"l":4.49,"n":3038,"o":4.49,"t":"2026-09-02T04:00:00Z","v":308142,"vw":4.559984},{"c":4.55,"h":4.63,"l":4.501,"n":2048,"o":4.6,"t":"2026-09-03T04:00:00Z","v":194224,"vw":4.550507},{"c":4.57,"h":4.605,"l":4.52,"n":1611,"o":4.52,"t":"2026-09-04T04:00:00Z","v":153922,"vw":4.573058},{"c":4.49,"h":4.5877,"l":4.48,"n":2389,"o":4.53,"t":"2026-09-08T04:00:00Z","v":226596,"vw":4.532247},{"c":4.45,"h":4.495,"l":4.42,"n":2891,"o":4.46,"t":"2026-09-09T04:00:00Z","v":280285,"vw":4.454215},{"c":4.37,"h":4.42,"l":4.34,"n":2466,"o":4.42,"t":"2026-09-10T04:00:00Z","v":223919,"vw":4.370777},{"c":4.32,"h":4.46,"l":4.32,"n":3300,"o":4.45,"t":"2026-09-11T04:00:00Z","v":395302,"vw":4.380086},{"c":4.34,"h":4.39,"l":4.285,"n":3994,"o":4.33,"t":"2026-09-14T04:00:00Z","v":622341,"vw":4.333875},{"c":4.33,"h":4.37,"l":4.31,"n":3134,"o":4.35,"t":"2026-09-15T04:00:00Z","v":386487,"vw":4.33456},{"c":4.33,"h":4.393,"l":4.295,"n":2636,"o":4.34,"t":"2026-09-16T04:00:00Z","v":309600,"vw":4.341562},{"c":4.36,"h":4.4205,"l":4.355,"n":2123,"o":4.4,"t":"2026-09-17T04:00:00Z","v":233925,"vw":4.377622},{"c":4.38,"h":4.39,"l":4.325,"n":2749,"o":4.34,"t":"2026-09-18T04:00:00Z","v":957386,"vw":4.371303},{"c":4.38,"h":4.4,"l":4.36,"n":2606,"o":4.39,"t":"2026-09-21T04:00:00Z","v":407265,"vw":4.378639},{"c":4.45,"h":4.45,"l":4.395,"n":2830,"o":4.41,"t":"2026-09-22T04:00:00Z","v":306013,"vw":4.434344},{"c":4.22,"h":4.43,"l":4.21,"n":4108,"o":4.43,"t":"2026-09-23T04:00:00Z","v":640226,"vw":4.282331},{"c":4.15,"h":4.235,"l":4.115,"n":4537,"o":4.23,"t":"2026-09-24T04:00:00Z","v":750560,"vw":4.16302},{"c":4.19,"h":4.21,"l":4.12,"n":3661,"o":4.14,"t":"2026-09-25T04:00:00Z","v":476025,"vw":4.15827},{"c":4.11,"h":4.18,"l":4.085,"n":4637,"o":4.18,"t":"2026-09-28T04:00:00Z","v":712742,"vw":4.126666},{"c":4.11,"h":4.15,"l":4.05,"n":4459,"o":4.11,"t":"2026-09-29T04:00:00Z","v":737682,"vw":4.094707},{"c":3.84,"h":4.03,"l":3.83,"n":5592,"o":4.03,"t":"2026-09-30T04:00:00Z","v":1120415,"vw":3.901804},{"c":3.87,"h":3.895,"l":3.75,"n":5338,"o":3.85,"t":"2026-10-01T04:00:00Z","v":1053687,"vw":3.828073},{"c":3.83,"h":3.975,"l":3.8,"n":4645,"o":3.93,"t":"2026-10-02T04:00:00Z","v":638405,"vw":3.863151},{"c":3.7,"h":3.83,"l":3.645,"n":7296,"o":3.83,"t":"2026-10-05T04:00:00Z","v":1084748,"vw":3.716628},{"c":3.75,"h":3.8,"l":3.7,"n":2978,"o":3.7,"t":"2026-10-06T04:00:00Z","v":470757,"vw":3.755128},{"c":3.65,"h":3.76,"l":3.6101,"n":3964,"o":3.72,"t":"2026-10-07T04:00:00Z","v":556355,"vw":3.658914},{"c":3.66,"h":3.68,"l":3.5801,"n":4085,"o":3.61,"t":"2026-10-08T04:00:00Z","v":650707,"vw":3.643612},{"c":3.55,"h":3.66,"l":3.52,"n":3869,"o":3.64,"t":"2026-10-09T04:00:00Z","v":614440,"vw":3.566624},{"c":3.57,"h":3.66,"l":3.53,"n":4253,"o":3.54,"t":"2026-10-12T04:00:00Z","v":709157,"vw":3.600661},{"c":3.55,"h":3.62,"l":3.51,"n":3193,"o":3.59,"t":"2026-10-13T04:00:00Z","v":560196,"vw":3.545012},{"c":3.5,"h":3.61,"l":3.475,"n":4067,"o":3.51,"t":"2026-10-14T04:00:00Z","v":746405,"vw":3.536828},{"c":3.58,"h":3.69,"l":3.54,"n":5235,"o":3.55,"t":"2026-10-15T04:00:00Z","v":756754,"vw":3.612715},{"c":3.45,"h":3.605,"l":3.44,"n":4157,"o":3.6,"t":"2026-10-16T04:00:00Z","v":603980,"vw":3.481336},{"c":3.32,"h":3.45,"l":3.275,"n":5572,"o":3.44,"t":"2026-10-19T04:00:00Z","v":1007443,"vw":3.320736},{"c":3.29,"h":3.45,"l":3.285,"n":4196,"o":3.33,"t":"2026-10-20T04:00:00Z","v":875160,"vw":3.33475},{"c":3.16,"h":3.33,"l":3.16,"n":5674,"o":3.31,"t":"2026-10-21T04:00:00Z","v":887303,"vw":3.200626},{"c":3.26,"h":3.34,"l":3.16,"n":4217,"o":3.18,"t":"2026-10-22T04:00:00Z","v":558256,"vw":3.289236}],"volatilityBars":[{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-06-22T13:15:00Z","v":400,"vw":4.62},{"c":4.615,"h":4.62,"l":4.59,"n":74,"o":4.59,"t":"2026-06-22T13:30:00Z","v":13629,"vw":4.594083},{"c":4.615,"h":4.625,"l":4.61,"n":61,"o":4.62,"t":"2026-06-22T13:45:00Z","v":4599,"vw":4.61522},{"c":4.595,"h":4.6189,"l":4.58,"n":149,"o":4.615,"t":"2026-06-22T14:00:00Z","v":16160,"vw":4.602137},{"c":4.575,"h":4.6,"l":4.57,"n":89,"o":4.6,"t":"2026-06-22T14:15:00Z","v":6789,"vw":4.581311},{"c":4.545,"h":4.575,"l":4.54,"n":154,"o":4.575,"t":"2026-06-22T14:30:00Z","v":9697,"vw":4.559842},{"c":4.545,"h":4.5475,"l":4.54,"n":150,"o":4.545,"t":"2026-06-22T14:45:00Z","v":15889,"vw":4.541489},{"c":4.54,"h":4.555,"l":4.54,"n":98,"o":4.55,"t":"2026-06-22T15:00:00Z","v":15412,"vw":4.545775},{"c":4.525,"h":4.5382,"l":4.525,"n":174,"o":4.535,"t":"2026-06-22T15:15:00Z","v":17248,"vw":4.533715},{"c":4.545,"h":4.545,"l":4.527,"n":104,"o":4.527,"t":"2026-06-22T15:30:00Z","v":6321,"vw":4.535851},{"c":4.535,"h":4.55,"l":4.535,"n":75,"o":4.545,"t":"2026-06-22T15:45:00Z","v":6670,"vw":4.541112},{"c":4.5301,"h":4.5353,"l":4.515,"n":118,"o":4.535,"t":"2026-06-22T16:00:00Z","v":16080,"vw":4.524419},{"c":4.53,"h":4.54,"l":4.53,"n":62,"o":4.535,"t":"2026-06-22T16:15:00Z","v":9275,"vw":4.537627},{"c":4.53,"h":4.538,"l":4.53,"n":28,"o":4.535,"t":"2026-06-22T16:30:00Z","v":2672,"vw":4.534502},{"c":4.515,"h":4.535,"l":4.51,"n":70,"o":4.535,"t":"2026-06-22T16:45:00Z","v":9876,"vw":4.519874},{"c":4.515,"h":4.52,"l":4.51,"n":32,"o":4.515,"t":"2026-06-22T17:00:00Z","v":7582,"vw":4.512156},{"c":4.51,"h":4.51,"l":4.505,"n":82,"o":4.51,"t":"2026-06-22T17:15:00Z","v":8743,"vw":4.508827},{"c":4.505,"h":4.52,"l":4.5022,"n":54,"o":4.52,"t":"2026-06-22T17:30:00Z","v":5874,"vw":4.506121},{"c":4.515,"h":4.52,"l":4.5099,"n":50,"o":4.5099,"t":"2026-06-22T17:45:00Z","v":11037,"vw":4.510656},{"c":4.535,"h":4.535,"l":4.52,"n":73,"o":4.52,"t":"2026-06-22T18:00:00Z","v":7997,"vw":4.524862},{"c":4.545,"h":4.5489,"l":4.54,"n":45,"o":4.54,"t":"2026-06-22T18:15:00Z","v":4535,"vw":4.544876},{"c":4.535,"h":4.54,"l":4.53,"n":124,"o":4.54,"t":"2026-06-22T18:30:00Z","v":18918,"vw":4.535224},{"c":4.535,"h":4.55,"l":4.535,"n":71,"o":4.5381,"t":"2026-06-22T18:45:00Z","v":6953,"vw":4.542261},{"c":4.54,"h":4.555,"l":4.535,"n":184,"o":4.54,"t":"2026-06-22T19:00:00Z","v":18006,"vw":4.547052},{"c":4.535,"h":4.54,"l":4.53,"n":109,"o":4.535,"t":"2026-06-22T19:15:00Z","v":13080,"vw":4.536914},{"c":4.565,"h":4.57,"l":4.53,"n":238,"o":4.535,"t":"2026-06-22T19:30:00Z","v":36321,"vw":4.548733},{"c":4.525,"h":4.57,"l":4.52,"n":433,"o":4.565,"t":"2026-06-22T19:45:00Z","v":81157,"vw":4.542018},{"c":4.52,"h":4.52,"l":4.52,"n":9,"o":4.52,"t":"2026-06-22T20:00:00Z","v":54789,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-06-22T23:30:00Z","v":250,"vw":4.52},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-06-23T08:00:00Z","v":292,"vw":4.26},{"c":4.4999,"h":4.5,"l":4.4999,"n":2,"o":4.5,"t":"2026-06-23T13:15:00Z","v":300,"vw":4.499967},{"c":4.5398,"h":4.5499,"l":4.5,"n":186,"o":4.5,"t":"2026-06-23T13:30:00Z","v":13140,"vw":4.51472},{"c":4.5799,"h":4.5799,"l":4.545,"n":103,"o":4.545,"t":"2026-06-23T13:45:00Z","v":3985,"vw":4.562686},{"c":4.575,"h":4.59,"l":4.57,"n":283,"o":4.575,"t":"2026-06-23T14:00:00Z","v":14837,"vw":4.579711},{"c":4.565,"h":4.59,"l":4.56,"n":366,"o":4.575,"t":"2026-06-23T14:15:00Z","v":30168,"vw":4.576544},{"c":4.57,"h":4.5799,"l":4.561,"n":148,"o":4.565,"t":"2026-06-23T14:30:00Z","v":9576,"vw":4.570775},{"c":4.5501,"h":4.57,"l":4.5501,"n":89,"o":4.57,"t":"2026-06-23T14:45:00Z","v":5044,"vw":4.559733},{"c":4.56,"h":4.56,"l":4.555,"n":57,"o":4.555,"t":"2026-06-23T15:00:00Z","v":3779,"vw":4.558057},{"c":4.545,"h":4.565,"l":4.545,"n":70,"o":4.565,"t":"2026-06-23T15:15:00Z","v":9366,"vw":4.557902},{"c":4.56,"h":4.56,"l":4.545,"n":63,"o":4.545,"t":"2026-06-23T15:30:00Z","v":6948,"vw":4.554489},{"c":4.6,"h":4.6,"l":4.57,"n":121,"o":4.57,"t":"2026-06-23T15:45:00Z","v":17680,"vw":4.57953},{"c":4.61,"h":4.61,"l":4.595,"n":56,"o":4.598,"t":"2026-06-23T16:00:00Z","v":5593,"vw":4.603957},{"c":4.605,"h":4.61,"l":4.59,"n":148,"o":4.61,"t":"2026-06-23T16:15:00Z","v":34041,"vw":4.603351},{"c":4.6005,"h":4.615,"l":4.6005,"n":56,"o":4.61,"t":"2026-06-23T16:30:00Z","v":5666,"vw":4.60724},{"c":4.6,"h":4.605,"l":4.595,"n":144,"o":4.6,"t":"2026-06-23T16:45:00Z","v":10812,"vw":4.599778},{"c":4.585,"h":4.6,"l":4.585,"n":80,"o":4.595,"t":"2026-06-23T17:00:00Z","v":7531,"vw":4.59717},{"c":4.585,"h":4.59,"l":4.585,"n":45,"o":4.585,"t":"2026-06-23T17:15:00Z","v":2751,"vw":4.585435},{"c":4.585,"h":4.59,"l":4.5801,"n":33,"o":4.585,"t":"2026-06-23T17:30:00Z","v":5452,"vw":4.581408},{"c":4.585,"h":4.59,"l":4.585,"n":53,"o":4.585,"t":"2026-06-23T17:45:00Z","v":2608,"vw":4.585534},{"c":4.56,"h":4.595,"l":4.56,"n":247,"o":4.59,"t":"2026-06-23T18:00:00Z","v":59121,"vw":4.578739},{"c":4.585,"h":4.585,"l":4.5601,"n":91,"o":4.565,"t":"2026-06-23T18:15:00Z","v":25063,"vw":4.571448},{"c":4.59,"h":4.59,"l":4.585,"n":55,"o":4.585,"t":"2026-06-23T18:30:00Z","v":5872,"vw":4.586092},{"c":4.595,"h":4.595,"l":4.585,"n":84,"o":4.59,"t":"2026-06-23T18:45:00Z","v":5809,"vw":4.590069},{"c":4.585,"h":4.59,"l":4.5823,"n":79,"o":4.59,"t":"2026-06-23T19:00:00Z","v":10781,"vw":4.585887},{"c":4.605,"h":4.615,"l":4.58,"n":194,"o":4.585,"t":"2026-06-23T19:15:00Z","v":18298,"vw":4.599639},{"c":4.595,"h":4.605,"l":4.595,"n":155,"o":4.605,"t":"2026-06-23T19:30:00Z","v":13991,"vw":4.598582},{"c":4.555,"h":4.605,"l":4.55,"n":619,"o":4.6,"t":"2026-06-23T19:45:00Z","v":110545,"vw":4.575506},{"c":4.55,"h":4.55,"l":4.55,"n":10,"o":4.55,"t":"2026-06-23T20:00:00Z","v":26167,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-06-23T20:15:00Z","v":201,"vw":4.5},{"c":4.598,"h":4.598,"l":4.5751,"n":40,"o":4.58,"t":"2026-06-24T13:30:00Z","v":4312,"vw":4.589349},{"c":4.59,"h":4.5958,"l":4.59,"n":24,"o":4.5933,"t":"2026-06-24T13:45:00Z","v":1311,"vw":4.591206},{"c":4.56,"h":4.58,"l":4.56,"n":151,"o":4.58,"t":"2026-06-24T14:00:00Z","v":10764,"vw":4.568914},{"c":4.575,"h":4.5899,"l":4.565,"n":186,"o":4.565,"t":"2026-06-24T14:15:00Z","v":9835,"vw":4.577433},{"c":4.555,"h":4.575,"l":4.555,"n":67,"o":4.575,"t":"2026-06-24T14:30:00Z","v":3757,"vw":4.566833},{"c":4.56,"h":4.575,"l":4.555,"n":178,"o":4.555,"t":"2026-06-24T14:45:00Z","v":14882,"vw":4.564861},{"c":4.59,"h":4.59,"l":4.565,"n":156,"o":4.565,"t":"2026-06-24T15:00:00Z","v":17779,"vw":4.575527},{"c":4.605,"h":4.605,"l":4.59,"n":36,"o":4.59,"t":"2026-06-24T15:15:00Z","v":3236,"vw":4.595893},{"c":4.595,"h":4.605,"l":4.595,"n":51,"o":4.605,"t":"2026-06-24T15:30:00Z","v":4040,"vw":4.598277},{"c":4.6,"h":4.6,"l":4.595,"n":33,"o":4.6,"t":"2026-06-24T15:45:00Z","v":1729,"vw":4.596787},{"c":4.605,"h":4.61,"l":4.595,"n":61,"o":4.595,"t":"2026-06-24T16:00:00Z","v":6951,"vw":4.601446},{"c":4.59,"h":4.605,"l":4.59,"n":135,"o":4.605,"t":"2026-06-24T16:15:00Z","v":9829,"vw":4.594601},{"c":4.57,"h":4.585,"l":4.57,"n":112,"o":4.585,"t":"2026-06-24T16:30:00Z","v":6781,"vw":4.577542},{"c":4.57,"h":4.57,"l":4.5699,"n":26,"o":4.57,"t":"2026-06-24T16:45:00Z","v":1561,"vw":4.569919},{"c":4.575,"h":4.575,"l":4.565,"n":40,"o":4.565,"t":"2026-06-24T17:00:00Z","v":3483,"vw":4.570956},{"c":4.555,"h":4.57,"l":4.55,"n":191,"o":4.57,"t":"2026-06-24T17:15:00Z","v":13787,"vw":4.557796},{"c":4.54,"h":4.56,"l":4.54,"n":127,"o":4.56,"t":"2026-06-24T17:30:00Z","v":9033,"vw":4.547519},{"c":4.54,"h":4.545,"l":4.54,"n":93,"o":4.54,"t":"2026-06-24T17:45:00Z","v":7446,"vw":4.540655},{"c":4.54,"h":4.54,"l":4.535,"n":100,"o":4.54,"t":"2026-06-24T18:00:00Z","v":7699,"vw":4.538809},{"c":4.585,"h":4.59,"l":4.55,"n":286,"o":4.55,"t":"2026-06-24T18:15:00Z","v":56301,"vw":4.575484},{"c":4.585,"h":4.59,"l":4.585,"n":97,"o":4.585,"t":"2026-06-24T18:30:00Z","v":7584,"vw":4.588276},{"c":4.57,"h":4.59,"l":4.57,"n":86,"o":4.585,"t":"2026-06-24T18:45:00Z","v":11852,"vw":4.579636},{"c":4.515,"h":4.57,"l":4.515,"n":292,"o":4.57,"t":"2026-06-24T19:00:00Z","v":129164,"vw":4.535337},{"c":4.4861,"h":4.51,"l":4.485,"n":168,"o":4.51,"t":"2026-06-24T19:15:00Z","v":18434,"vw":4.494942},{"c":4.48,"h":4.49,"l":4.48,"n":185,"o":4.485,"t":"2026-06-24T19:30:00Z","v":11424,"vw":4.48278},{"c":4.48,"h":4.5,"l":4.465,"n":806,"o":4.49,"t":"2026-06-24T19:45:00Z","v":94176,"vw":4.479863},{"c":4.47,"h":4.475,"l":4.47,"n":24,"o":4.475,"t":"2026-06-24T20:00:00Z","v":49015,"vw":4.470036},{"c":4.46,"h":4.47,"l":4.46,"n":4,"o":4.47,"t":"2026-06-25T12:15:00Z","v":1159,"vw":4.465667},{"c":4.455,"h":4.48,"l":4.45,"n":82,"o":4.48,"t":"2026-06-25T13:30:00Z","v":9026,"vw":4.466899},{"c":4.4654,"h":4.4654,"l":4.46,"n":55,"o":4.46,"t":"2026-06-25T13:45:00Z","v":8137,"vw":4.462321},{"c":4.45,"h":4.48,"l":4.45,"n":221,"o":4.47,"t":"2026-06-25T14:00:00Z","v":27505,"vw":4.466365},{"c":4.445,"h":4.455,"l":4.445,"n":87,"o":4.45,"t":"2026-06-25T14:15:00Z","v":11928,"vw":4.450045},{"c":4.455,"h":4.455,"l":4.44,"n":167,"o":4.44,"t":"2026-06-25T14:30:00Z","v":11801,"vw":4.448266},{"c":4.465,"h":4.465,"l":4.455,"n":121,"o":4.455,"t":"2026-06-25T14:45:00Z","v":7762,"vw":4.462397},{"c":4.455,"h":4.465,"l":4.45,"n":235,"o":4.465,"t":"2026-06-25T15:00:00Z","v":21329,"vw":4.462248},{"c":4.465,"h":4.465,"l":4.455,"n":74,"o":4.455,"t":"2026-06-25T15:15:00Z","v":6825,"vw":4.460444},{"c":4.455,"h":4.47,"l":4.455,"n":65,"o":4.465,"t":"2026-06-25T15:30:00Z","v":7309,"vw":4.461912},{"c":4.46,"h":4.46,"l":4.455,"n":25,"o":4.455,"t":"2026-06-25T15:45:00Z","v":923,"vw":4.457075},{"c":4.475,"h":4.475,"l":4.455,"n":126,"o":4.455,"t":"2026-06-25T16:00:00Z","v":14679,"vw":4.466223},{"c":4.475,"h":4.48,"l":4.475,"n":73,"o":4.48,"t":"2026-06-25T16:15:00Z","v":2276,"vw":4.476182},{"c":4.445,"h":4.47,"l":4.435,"n":431,"o":4.47,"t":"2026-06-25T16:30:00Z","v":90669,"vw":4.442338},{"c":4.485,"h":4.485,"l":4.445,"n":117,"o":4.445,"t":"2026-06-25T16:45:00Z","v":12898,"vw":4.461},{"c":4.475,"h":4.49,"l":4.45,"n":182,"o":4.485,"t":"2026-06-25T17:00:00Z","v":33041,"vw":4.460718},{"c":4.455,"h":4.475,"l":4.445,"n":340,"o":4.475,"t":"2026-06-25T17:15:00Z","v":73662,"vw":4.452987},{"c":4.465,"h":4.465,"l":4.455,"n":108,"o":4.455,"t":"2026-06-25T17:30:00Z","v":6168,"vw":4.461733},{"c":4.45,"h":4.465,"l":4.44,"n":247,"o":4.465,"t":"2026-06-25T17:45:00Z","v":50105,"vw":4.45204},{"c":4.455,"h":4.455,"l":4.445,"n":128,"o":4.45,"t":"2026-06-25T18:00:00Z","v":34517,"vw":4.450838},{"c":4.47,"h":4.47,"l":4.455,"n":59,"o":4.455,"t":"2026-06-25T18:15:00Z","v":3604,"vw":4.462566},{"c":4.44,"h":4.465,"l":4.44,"n":246,"o":4.465,"t":"2026-06-25T18:30:00Z","v":47920,"vw":4.452387},{"c":4.435,"h":4.445,"l":4.43,"n":124,"o":4.445,"t":"2026-06-25T18:45:00Z","v":12773,"vw":4.43836},{"c":4.435,"h":4.44,"l":4.43,"n":223,"o":4.4399,"t":"2026-06-25T19:00:00Z","v":22230,"vw":4.434672},{"c":4.44,"h":4.44,"l":4.435,"n":215,"o":4.44,"t":"2026-06-25T19:15:00Z","v":13597,"vw":4.437255},{"c":4.4,"h":4.44,"l":4.39,"n":511,"o":4.435,"t":"2026-06-25T19:30:00Z","v":78937,"vw":4.415018},{"c":4.435,"h":4.435,"l":4.385,"n":1162,"o":4.395,"t":"2026-06-25T19:45:00Z","v":131977,"vw":4.413428},{"c":4.43,"h":4.43,"l":4.43,"n":17,"o":4.43,"t":"2026-06-25T20:00:00Z","v":66423,"vw":4.43},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-06-25T21:15:00Z","v":100,"vw":4.45},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-06-26T11:30:00Z","v":499,"vw":4.43},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-06-26T12:15:00Z","v":234,"vw":4.4},{"c":4.455,"h":4.5529,"l":4.42,"n":65,"o":4.42,"t":"2026-06-26T13:30:00Z","v":15595,"vw":4.4626},{"c":4.44,"h":4.4598,"l":4.44,"n":28,"o":4.45,"t":"2026-06-26T13:45:00Z","v":13623,"vw":4.457962},{"c":4.44,"h":4.445,"l":4.41,"n":84,"o":4.44,"t":"2026-06-26T14:00:00Z","v":18258,"vw":4.428386},{"c":4.455,"h":4.455,"l":4.43,"n":80,"o":4.44,"t":"2026-06-26T14:15:00Z","v":7612,"vw":4.443176},{"c":4.445,"h":4.465,"l":4.445,"n":48,"o":4.46,"t":"2026-06-26T14:30:00Z","v":9024,"vw":4.453074},{"c":4.4564,"h":4.4599,"l":4.44,"n":186,"o":4.45,"t":"2026-06-26T14:45:00Z","v":21706,"vw":4.445712},{"c":4.46,"h":4.465,"l":4.455,"n":91,"o":4.455,"t":"2026-06-26T15:00:00Z","v":10615,"vw":4.461518},{"c":4.47,"h":4.47,"l":4.465,"n":47,"o":4.465,"t":"2026-06-26T15:15:00Z","v":2546,"vw":4.466842},{"c":4.465,"h":4.47,"l":4.4607,"n":96,"o":4.47,"t":"2026-06-26T15:30:00Z","v":8188,"vw":4.465165},{"c":4.45,"h":4.485,"l":4.45,"n":282,"o":4.46,"t":"2026-06-26T15:45:00Z","v":48032,"vw":4.464204},{"c":4.445,"h":4.455,"l":4.445,"n":62,"o":4.445,"t":"2026-06-26T16:00:00Z","v":5020,"vw":4.450451},{"c":4.445,"h":4.455,"l":4.445,"n":133,"o":4.45,"t":"2026-06-26T16:15:00Z","v":15450,"vw":4.45039},{"c":4.445,"h":4.45,"l":4.435,"n":89,"o":4.4477,"t":"2026-06-26T16:30:00Z","v":9678,"vw":4.438443},{"c":4.44,"h":4.45,"l":4.44,"n":61,"o":4.445,"t":"2026-06-26T16:45:00Z","v":4052,"vw":4.444102},{"c":4.435,"h":4.4471,"l":4.435,"n":125,"o":4.445,"t":"2026-06-26T17:00:00Z","v":12883,"vw":4.43903},{"c":4.435,"h":4.44,"l":4.435,"n":97,"o":4.435,"t":"2026-06-26T17:15:00Z","v":9853,"vw":4.435625},{"c":4.45,"h":4.45,"l":4.43,"n":180,"o":4.44,"t":"2026-06-26T17:30:00Z","v":17014,"vw":4.439646},{"c":4.445,"h":4.45,"l":4.44,"n":86,"o":4.445,"t":"2026-06-26T17:45:00Z","v":6056,"vw":4.445833},{"c":4.445,"h":4.445,"l":4.44,"n":65,"o":4.445,"t":"2026-06-26T18:00:00Z","v":2825,"vw":4.444413},{"c":4.445,"h":4.45,"l":4.445,"n":106,"o":4.45,"t":"2026-06-26T18:15:00Z","v":4379,"vw":4.446569},{"c":4.425,"h":4.445,"l":4.42,"n":292,"o":4.445,"t":"2026-06-26T18:30:00Z","v":25690,"vw":4.433342},{"c":4.45,"h":4.45,"l":4.425,"n":342,"o":4.425,"t":"2026-06-26T18:45:00Z","v":68067,"vw":4.438821},{"c":4.435,"h":4.445,"l":4.42,"n":401,"o":4.445,"t":"2026-06-26T19:00:00Z","v":66054,"vw":4.429413},{"c":4.41,"h":4.435,"l":4.41,"n":224,"o":4.43,"t":"2026-06-26T19:15:00Z","v":19983,"vw":4.424544},{"c":4.455,"h":4.455,"l":4.41,"n":351,"o":4.41,"t":"2026-06-26T19:30:00Z","v":43553,"vw":4.429831},{"c":4.5,"h":4.51,"l":4.455,"n":840,"o":4.455,"t":"2026-06-26T19:45:00Z","v":74333,"vw":4.487892},{"c":4.51,"h":4.51,"l":4.5,"n":16,"o":4.5,"t":"2026-06-26T20:00:00Z","v":674094,"vw":4.509997},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-06-26T23:30:00Z","v":1000,"vw":4.51},{"c":4.5,"h":4.51,"l":4.5,"n":8,"o":4.51,"t":"2026-06-29T11:00:00Z","v":1105,"vw":4.506},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-06-29T11:15:00Z","v":804,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-06-29T12:00:00Z","v":200,"vw":4.51},{"c":4.4395,"h":4.5,"l":4.41,"n":90,"o":4.5,"t":"2026-06-29T13:30:00Z","v":15685,"vw":4.464316},{"c":4.455,"h":4.46,"l":4.42,"n":240,"o":4.44,"t":"2026-06-29T13:45:00Z","v":20823,"vw":4.436438},{"c":4.465,"h":4.485,"l":4.455,"n":263,"o":4.455,"t":"2026-06-29T14:00:00Z","v":20135,"vw":4.468669},{"c":4.47,"h":4.475,"l":4.45,"n":205,"o":4.4673,"t":"2026-06-29T14:15:00Z","v":14924,"vw":4.461586},{"c":4.485,"h":4.495,"l":4.475,"n":150,"o":4.475,"t":"2026-06-29T14:30:00Z","v":12287,"vw":4.482043},{"c":4.495,"h":4.5,"l":4.47,"n":178,"o":4.485,"t":"2026-06-29T14:45:00Z","v":12344,"vw":4.485269},{"c":4.485,"h":4.5,"l":4.48,"n":129,"o":4.5,"t":"2026-06-29T15:00:00Z","v":5578,"vw":4.487863},{"c":4.485,"h":4.485,"l":4.48,"n":69,"o":4.48,"t":"2026-06-29T15:15:00Z","v":8850,"vw":4.484885},{"c":4.495,"h":4.51,"l":4.49,"n":202,"o":4.49,"t":"2026-06-29T15:30:00Z","v":14811,"vw":4.498085},{"c":4.48,"h":4.5,"l":4.48,"n":124,"o":4.495,"t":"2026-06-29T15:45:00Z","v":7870,"vw":4.484834},{"c":4.485,"h":4.49,"l":4.485,"n":82,"o":4.485,"t":"2026-06-29T16:00:00Z","v":2966,"vw":4.485949},{"c":4.475,"h":4.48,"l":4.46,"n":168,"o":4.48,"t":"2026-06-29T16:15:00Z","v":25163,"vw":4.468527},{"c":4.445,"h":4.47,"l":4.44,"n":122,"o":4.47,"t":"2026-06-29T16:30:00Z","v":21103,"vw":4.447891},{"c":4.465,"h":4.465,"l":4.445,"n":87,"o":4.45,"t":"2026-06-29T16:45:00Z","v":6200,"vw":4.45317},{"c":4.4746,"h":4.48,"l":4.4618,"n":59,"o":4.465,"t":"2026-06-29T17:00:00Z","v":2630,"vw":4.470401},{"c":4.475,"h":4.485,"l":4.475,"n":80,"o":4.48,"t":"2026-06-29T17:15:00Z","v":4569,"vw":4.480946},{"c":4.49,"h":4.4998,"l":4.4799,"n":96,"o":4.4799,"t":"2026-06-29T17:30:00Z","v":10571,"vw":4.487021},{"c":4.505,"h":4.505,"l":4.49,"n":40,"o":4.4999,"t":"2026-06-29T17:45:00Z","v":2355,"vw":4.499715},{"c":4.495,"h":4.505,"l":4.495,"n":57,"o":4.505,"t":"2026-06-29T18:00:00Z","v":4550,"vw":4.498539},{"c":4.495,"h":4.495,"l":4.49,"n":51,"o":4.495,"t":"2026-06-29T18:15:00Z","v":11649,"vw":4.494035},{"c":4.495,"h":4.498,"l":4.495,"n":96,"o":4.495,"t":"2026-06-29T18:30:00Z","v":4155,"vw":4.495269},{"c":4.515,"h":4.52,"l":4.495,"n":194,"o":4.495,"t":"2026-06-29T18:45:00Z","v":19149,"vw":4.508061},{"c":4.52,"h":4.525,"l":4.5,"n":369,"o":4.51,"t":"2026-06-29T19:00:00Z","v":23838,"vw":4.510317},{"c":4.525,"h":4.53,"l":4.51,"n":235,"o":4.51,"t":"2026-06-29T19:15:00Z","v":11327,"vw":4.522931},{"c":4.51,"h":4.535,"l":4.51,"n":341,"o":4.525,"t":"2026-06-29T19:30:00Z","v":28688,"vw":4.520914},{"c":4.54,"h":4.54,"l":4.51,"n":564,"o":4.515,"t":"2026-06-29T19:45:00Z","v":50652,"vw":4.529392},{"c":4.6,"h":4.6,"l":4.54,"n":18,"o":4.54,"t":"2026-06-29T20:00:00Z","v":49415,"vw":4.542447},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-06-29T20:45:00Z","v":279,"vw":4.51},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-06-29T21:45:00Z","v":100,"vw":4.55},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-06-30T08:00:00Z","v":120,"vw":4.51},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-06-30T12:15:00Z","v":122,"vw":4.39},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-06-30T13:15:00Z","v":200,"vw":4.35},{"c":4.365,"h":4.381,"l":4.34,"n":151,"o":4.34,"t":"2026-06-30T13:30:00Z","v":27981,"vw":4.348204},{"c":4.375,"h":4.385,"l":4.355,"n":97,"o":4.36,"t":"2026-06-30T13:45:00Z","v":7815,"vw":4.365487},{"c":4.39,"h":4.39,"l":4.365,"n":210,"o":4.37,"t":"2026-06-30T14:00:00Z","v":18132,"vw":4.381294},{"c":4.42,"h":4.42,"l":4.395,"n":88,"o":4.395,"t":"2026-06-30T14:15:00Z","v":6268,"vw":4.405732},{"c":4.405,"h":4.42,"l":4.4047,"n":134,"o":4.42,"t":"2026-06-30T14:30:00Z","v":7375,"vw":4.40831},{"c":4.385,"h":4.405,"l":4.385,"n":114,"o":4.405,"t":"2026-06-30T14:45:00Z","v":15014,"vw":4.399481},{"c":4.395,"h":4.4,"l":4.385,"n":96,"o":4.39,"t":"2026-06-30T15:00:00Z","v":11102,"vw":4.389851},{"c":4.4211,"h":4.4211,"l":4.39,"n":129,"o":4.395,"t":"2026-06-30T15:15:00Z","v":16735,"vw":4.408168},{"c":4.425,"h":4.435,"l":4.425,"n":55,"o":4.43,"t":"2026-06-30T15:30:00Z","v":7884,"vw":4.429944},{"c":4.435,"h":4.44,"l":4.425,"n":54,"o":4.43,"t":"2026-06-30T15:45:00Z","v":10464,"vw":4.430131},{"c":4.445,"h":4.445,"l":4.435,"n":82,"o":4.435,"t":"2026-06-30T16:00:00Z","v":6216,"vw":4.439379},{"c":4.445,"h":4.445,"l":4.445,"n":24,"o":4.445,"t":"2026-06-30T16:15:00Z","v":1216,"vw":4.445},{"c":4.47,"h":4.47,"l":4.445,"n":70,"o":4.445,"t":"2026-06-30T16:30:00Z","v":5469,"vw":4.456903},{"c":4.465,"h":4.4697,"l":4.465,"n":16,"o":4.465,"t":"2026-06-30T16:45:00Z","v":624,"vw":4.467483},{"c":4.485,"h":4.485,"l":4.47,"n":78,"o":4.47,"t":"2026-06-30T17:00:00Z","v":14205,"vw":4.477071},{"c":4.475,"h":4.52,"l":4.475,"n":264,"o":4.4814,"t":"2026-06-30T17:15:00Z","v":59295,"vw":4.493417},{"c":4.485,"h":4.5,"l":4.475,"n":140,"o":4.475,"t":"2026-06-30T17:30:00Z","v":35765,"vw":4.491544},{"c":4.485,"h":4.485,"l":4.48,"n":20,"o":4.485,"t":"2026-06-30T17:45:00Z","v":1305,"vw":4.484487},{"c":4.485,"h":4.485,"l":4.481,"n":10,"o":4.481,"t":"2026-06-30T18:00:00Z","v":753,"vw":4.483333},{"c":4.485,"h":4.49,"l":4.485,"n":25,"o":4.485,"t":"2026-06-30T18:15:00Z","v":531,"vw":4.487041},{"c":4.485,"h":4.485,"l":4.47,"n":105,"o":4.48,"t":"2026-06-30T18:30:00Z","v":10027,"vw":4.480147},{"c":4.485,"h":4.49,"l":4.48,"n":62,"o":4.485,"t":"2026-06-30T18:45:00Z","v":11139,"vw":4.488007},{"c":4.5,"h":4.505,"l":4.475,"n":162,"o":4.485,"t":"2026-06-30T19:00:00Z","v":12954,"vw":4.486359},{"c":4.505,"h":4.51,"l":4.5,"n":89,"o":4.505,"t":"2026-06-30T19:15:00Z","v":8124,"vw":4.505037},{"c":4.54,"h":4.55,"l":4.505,"n":674,"o":4.505,"t":"2026-06-30T19:30:00Z","v":73335,"vw":4.5331},{"c":4.49,"h":4.54,"l":4.485,"n":1043,"o":4.54,"t":"2026-06-30T19:45:00Z","v":196083,"vw":4.508717},{"c":4.5,"h":4.5,"l":4.5,"n":9,"o":4.5,"t":"2026-06-30T20:00:00Z","v":55230,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-06-30T20:15:00Z","v":100,"vw":4.51},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-06-30T20:30:00Z","v":100,"vw":4.53},{"c":4.5278,"h":4.5278,"l":4.5278,"n":2,"o":4.5278,"t":"2026-07-01T12:45:00Z","v":2000,"vw":4.5278},{"c":4.56,"h":4.565,"l":4.5,"n":211,"o":4.5,"t":"2026-07-01T13:30:00Z","v":36171,"vw":4.526445},{"c":4.575,"h":4.58,"l":4.535,"n":134,"o":4.56,"t":"2026-07-01T13:45:00Z","v":20767,"vw":4.55392},{"c":4.645,"h":4.645,"l":4.58,"n":163,"o":4.58,"t":"2026-07-01T14:00:00Z","v":17145,"vw":4.612272},{"c":4.645,"h":4.665,"l":4.645,"n":180,"o":4.645,"t":"2026-07-01T14:15:00Z","v":19731,"vw":4.652527},{"c":4.645,"h":4.65,"l":4.635,"n":249,"o":4.65,"t":"2026-07-01T14:30:00Z","v":50619,"vw":4.641493},{"c":4.665,"h":4.67,"l":4.645,"n":214,"o":4.6499,"t":"2026-07-01T14:45:00Z","v":22717,"vw":4.656681},{"c":4.655,"h":4.67,"l":4.655,"n":75,"o":4.665,"t":"2026-07-01T15:00:00Z","v":6847,"vw":4.660955},{"c":4.635,"h":4.66,"l":4.635,"n":200,"o":4.65,"t":"2026-07-01T15:15:00Z","v":39327,"vw":4.649671},{"c":4.62,"h":4.635,"l":4.61,"n":176,"o":4.635,"t":"2026-07-01T15:30:00Z","v":15511,"vw":4.621424},{"c":4.61,"h":4.625,"l":4.61,"n":80,"o":4.625,"t":"2026-07-01T15:45:00Z","v":8400,"vw":4.618298},{"c":4.605,"h":4.608,"l":4.6,"n":32,"o":4.605,"t":"2026-07-01T16:00:00Z","v":3276,"vw":4.603627},{"c":4.595,"h":4.6,"l":4.58,"n":127,"o":4.6,"t":"2026-07-01T16:15:00Z","v":10203,"vw":4.594832},{"c":4.595,"h":4.6,"l":4.595,"n":27,"o":4.595,"t":"2026-07-01T16:30:00Z","v":3163,"vw":4.595175},{"c":4.61,"h":4.62,"l":4.591,"n":107,"o":4.591,"t":"2026-07-01T16:45:00Z","v":14898,"vw":4.602976},{"c":4.615,"h":4.615,"l":4.59,"n":138,"o":4.605,"t":"2026-07-01T17:00:00Z","v":21500,"vw":4.59476},{"c":4.605,"h":4.61,"l":4.605,"n":68,"o":4.61,"t":"2026-07-01T17:15:00Z","v":4951,"vw":4.606371},{"c":4.57,"h":4.605,"l":4.57,"n":145,"o":4.605,"t":"2026-07-01T17:30:00Z","v":20127,"vw":4.596282},{"c":4.57,"h":4.58,"l":4.565,"n":75,"o":4.575,"t":"2026-07-01T17:45:00Z","v":6781,"vw":4.572438},{"c":4.56,"h":4.57,"l":4.555,"n":92,"o":4.57,"t":"2026-07-01T18:00:00Z","v":6294,"vw":4.558297},{"c":4.545,"h":4.56,"l":4.545,"n":139,"o":4.555,"t":"2026-07-01T18:15:00Z","v":16025,"vw":4.551642},{"c":4.545,"h":4.5491,"l":4.54,"n":76,"o":4.545,"t":"2026-07-01T18:30:00Z","v":4015,"vw":4.544094},{"c":4.555,"h":4.555,"l":4.545,"n":134,"o":4.545,"t":"2026-07-01T18:45:00Z","v":20467,"vw":4.547178},{"c":4.555,"h":4.56,"l":4.55,"n":145,"o":4.555,"t":"2026-07-01T19:00:00Z","v":6254,"vw":4.554046},{"c":4.555,"h":4.56,"l":4.5506,"n":147,"o":4.555,"t":"2026-07-01T19:15:00Z","v":8559,"vw":4.556137},{"c":4.545,"h":4.57,"l":4.545,"n":291,"o":4.555,"t":"2026-07-01T19:30:00Z","v":13988,"vw":4.558769},{"c":4.54,"h":4.5499,"l":4.525,"n":639,"o":4.545,"t":"2026-07-01T19:45:00Z","v":43826,"vw":4.534462},{"c":4.53,"h":4.53,"l":4.53,"n":13,"o":4.53,"t":"2026-07-01T20:00:00Z","v":41486,"vw":4.53},{"c":4.617,"h":4.617,"l":4.54,"n":44,"o":4.54,"t":"2026-07-02T13:30:00Z","v":5979,"vw":4.565864},{"c":4.61,"h":4.615,"l":4.595,"n":52,"o":4.61,"t":"2026-07-02T13:45:00Z","v":7312,"vw":4.605019},{"c":4.605,"h":4.615,"l":4.581,"n":122,"o":4.615,"t":"2026-07-02T14:00:00Z","v":12483,"vw":4.600093},{"c":4.605,"h":4.61,"l":4.6,"n":160,"o":4.605,"t":"2026-07-02T14:15:00Z","v":27275,"vw":4.605546},{"c":4.595,"h":4.605,"l":4.585,"n":87,"o":4.605,"t":"2026-07-02T14:30:00Z","v":9075,"vw":4.592544},{"c":4.59,"h":4.595,"l":4.585,"n":76,"o":4.592,"t":"2026-07-02T14:45:00Z","v":7742,"vw":4.590295},{"c":4.565,"h":4.59,"l":4.56,"n":92,"o":4.59,"t":"2026-07-02T15:00:00Z","v":6645,"vw":4.574909},{"c":4.555,"h":4.565,"l":4.555,"n":76,"o":4.565,"t":"2026-07-02T15:15:00Z","v":11177,"vw":4.560403},{"c":4.56,"h":4.575,"l":4.555,"n":120,"o":4.56,"t":"2026-07-02T15:30:00Z","v":11514,"vw":4.565622},{"c":4.54,"h":4.56,"l":4.54,"n":66,"o":4.5599,"t":"2026-07-02T15:45:00Z","v":5371,"vw":4.551597},{"c":4.55,"h":4.55,"l":4.53,"n":68,"o":4.545,"t":"2026-07-02T16:00:00Z","v":4849,"vw":4.543983},{"c":4.555,"h":4.56,"l":4.5402,"n":126,"o":4.555,"t":"2026-07-02T16:15:00Z","v":13305,"vw":4.553201},{"c":4.565,"h":4.565,"l":4.555,"n":83,"o":4.555,"t":"2026-07-02T16:30:00Z","v":7161,"vw":4.560448},{"c":4.565,"h":4.5699,"l":4.565,"n":39,"o":4.565,"t":"2026-07-02T16:45:00Z","v":1782,"vw":4.565585},{"c":4.565,"h":4.58,"l":4.555,"n":104,"o":4.57,"t":"2026-07-02T17:00:00Z","v":7936,"vw":4.562412},{"c":4.56,"h":4.57,"l":4.56,"n":65,"o":4.565,"t":"2026-07-02T17:15:00Z","v":11170,"vw":4.564506},{"c":4.54,"h":4.56,"l":4.54,"n":135,"o":4.555,"t":"2026-07-02T17:30:00Z","v":6961,"vw":4.548038},{"c":4.53,"h":4.555,"l":4.53,"n":64,"o":4.545,"t":"2026-07-02T17:45:00Z","v":4120,"vw":4.545863},{"c":4.545,"h":4.55,"l":4.5399,"n":102,"o":4.54,"t":"2026-07-02T18:00:00Z","v":10819,"vw":4.546141},{"c":4.53,"h":4.545,"l":4.53,"n":41,"o":4.545,"t":"2026-07-02T18:15:00Z","v":4109,"vw":4.537193},{"c":4.54,"h":4.545,"l":4.535,"n":91,"o":4.535,"t":"2026-07-02T18:30:00Z","v":6308,"vw":4.538653},{"c":4.52,"h":4.535,"l":4.52,"n":76,"o":4.535,"t":"2026-07-02T18:45:00Z","v":5132,"vw":4.529113},{"c":4.51,"h":4.525,"l":4.51,"n":119,"o":4.525,"t":"2026-07-02T19:00:00Z","v":9239,"vw":4.518672},{"c":4.52,"h":4.52,"l":4.51,"n":85,"o":4.515,"t":"2026-07-02T19:15:00Z","v":9976,"vw":4.515855},{"c":4.525,"h":4.525,"l":4.51,"n":172,"o":4.52,"t":"2026-07-02T19:30:00Z","v":14381,"vw":4.518948},{"c":4.52,"h":4.53,"l":4.505,"n":598,"o":4.52,"t":"2026-07-02T19:45:00Z","v":48066,"vw":4.518417},{"c":4.52,"h":4.52,"l":4.52,"n":8,"o":4.52,"t":"2026-07-02T20:00:00Z","v":35548,"vw":4.52},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-07-06T08:00:00Z","v":257,"vw":4.42},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-07-06T13:15:00Z","v":250,"vw":4.53},{"c":4.51,"h":4.54,"l":4.485,"n":203,"o":4.53,"t":"2026-07-06T13:30:00Z","v":21595,"vw":4.516311},{"c":4.505,"h":4.525,"l":4.505,"n":75,"o":4.52,"t":"2026-07-06T13:45:00Z","v":8579,"vw":4.516719},{"c":4.505,"h":4.53,"l":4.505,"n":104,"o":4.51,"t":"2026-07-06T14:00:00Z","v":20271,"vw":4.514986},{"c":4.495,"h":4.51,"l":4.495,"n":69,"o":4.5,"t":"2026-07-06T14:15:00Z","v":7098,"vw":4.501494},{"c":4.505,"h":4.53,"l":4.5,"n":89,"o":4.5,"t":"2026-07-06T14:30:00Z","v":20691,"vw":4.512696},{"c":4.51,"h":4.52,"l":4.5001,"n":60,"o":4.505,"t":"2026-07-06T14:45:00Z","v":4873,"vw":4.5077},{"c":4.5,"h":4.505,"l":4.5,"n":11,"o":4.505,"t":"2026-07-06T15:00:00Z","v":1082,"vw":4.501111},{"c":4.495,"h":4.495,"l":4.49,"n":27,"o":4.49,"t":"2026-07-06T15:15:00Z","v":1480,"vw":4.492631},{"c":4.495,"h":4.5,"l":4.485,"n":76,"o":4.495,"t":"2026-07-06T15:30:00Z","v":4002,"vw":4.491331},{"c":4.49,"h":4.495,"l":4.485,"n":56,"o":4.495,"t":"2026-07-06T15:45:00Z","v":4908,"vw":4.489669},{"c":4.505,"h":4.515,"l":4.49,"n":71,"o":4.49,"t":"2026-07-06T16:00:00Z","v":16243,"vw":4.507164},{"c":4.5101,"h":4.5185,"l":4.5,"n":36,"o":4.505,"t":"2026-07-06T16:15:00Z","v":3039,"vw":4.507178},{"c":4.53,"h":4.535,"l":4.52,"n":87,"o":4.52,"t":"2026-07-06T16:30:00Z","v":6310,"vw":4.526036},{"c":4.52,"h":4.525,"l":4.52,"n":13,"o":4.525,"t":"2026-07-06T16:45:00Z","v":452,"vw":4.52384},{"c":4.54,"h":4.54,"l":4.52,"n":59,"o":4.525,"t":"2026-07-06T17:00:00Z","v":3556,"vw":4.531169},{"c":4.535,"h":4.545,"l":4.53,"n":32,"o":4.545,"t":"2026-07-06T17:15:00Z","v":2455,"vw":4.539605},{"c":4.54,"h":4.54,"l":4.535,"n":58,"o":4.54,"t":"2026-07-06T17:30:00Z","v":2900,"vw":4.538169},{"c":4.535,"h":4.54,"l":4.535,"n":71,"o":4.54,"t":"2026-07-06T17:45:00Z","v":8741,"vw":4.536573},{"c":4.535,"h":4.545,"l":4.535,"n":39,"o":4.54,"t":"2026-07-06T18:00:00Z","v":8820,"vw":4.537157},{"c":4.53,"h":4.545,"l":4.53,"n":100,"o":4.53,"t":"2026-07-06T18:15:00Z","v":19294,"vw":4.538234},{"c":4.555,"h":4.5577,"l":4.54,"n":78,"o":4.54,"t":"2026-07-06T18:30:00Z","v":41643,"vw":4.54206},{"c":4.555,"h":4.56,"l":4.55,"n":71,"o":4.55,"t":"2026-07-06T18:45:00Z","v":10220,"vw":4.556143},{"c":4.54,"h":4.5589,"l":4.525,"n":239,"o":4.555,"t":"2026-07-06T19:00:00Z","v":24439,"vw":4.539502},{"c":4.56,"h":4.565,"l":4.54,"n":133,"o":4.545,"t":"2026-07-06T19:15:00Z","v":13569,"vw":4.55478},{"c":4.56,"h":4.58,"l":4.55,"n":189,"o":4.57,"t":"2026-07-06T19:30:00Z","v":23968,"vw":4.564077},{"c":4.53,"h":4.5691,"l":4.52,"n":667,"o":4.56,"t":"2026-07-06T19:45:00Z","v":85549,"vw":4.533833},{"c":4.53,"h":4.53,"l":4.53,"n":8,"o":4.53,"t":"2026-07-06T20:00:00Z","v":47653,"vw":4.53},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-07-06T21:45:00Z","v":1371,"vw":4.52},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-07-06T22:45:00Z","v":100,"vw":4.54},{"c":4.5651,"h":4.585,"l":4.555,"n":58,"o":4.56,"t":"2026-07-07T13:30:00Z","v":21877,"vw":4.568799},{"c":4.535,"h":4.565,"l":4.53,"n":134,"o":4.565,"t":"2026-07-07T13:45:00Z","v":38714,"vw":4.542084},{"c":4.535,"h":4.535,"l":4.5234,"n":135,"o":4.535,"t":"2026-07-07T14:00:00Z","v":6312,"vw":4.528706},{"c":4.535,"h":4.55,"l":4.53,"n":102,"o":4.53,"t":"2026-07-07T14:15:00Z","v":8821,"vw":4.541804},{"c":4.515,"h":4.545,"l":4.505,"n":147,"o":4.535,"t":"2026-07-07T14:30:00Z","v":12508,"vw":4.523317},{"c":4.525,"h":4.525,"l":4.5139,"n":106,"o":4.5139,"t":"2026-07-07T14:45:00Z","v":7486,"vw":4.521219},{"c":4.515,"h":4.53,"l":4.515,"n":76,"o":4.525,"t":"2026-07-07T15:00:00Z","v":8632,"vw":4.52248},{"c":4.505,"h":4.52,"l":4.5,"n":113,"o":4.515,"t":"2026-07-07T15:15:00Z","v":12482,"vw":4.507317},{"c":4.495,"h":4.505,"l":4.485,"n":143,"o":4.505,"t":"2026-07-07T15:30:00Z","v":19075,"vw":4.489451},{"c":4.485,"h":4.495,"l":4.481,"n":59,"o":4.495,"t":"2026-07-07T15:45:00Z","v":5749,"vw":4.486882},{"c":4.495,"h":4.495,"l":4.485,"n":86,"o":4.485,"t":"2026-07-07T16:00:00Z","v":10313,"vw":4.490116},{"c":4.505,"h":4.51,"l":4.495,"n":79,"o":4.495,"t":"2026-07-07T16:15:00Z","v":7712,"vw":4.499285},{"c":4.505,"h":4.51,"l":4.5,"n":38,"o":4.505,"t":"2026-07-07T16:30:00Z","v":1904,"vw":4.504622},{"c":4.505,"h":4.515,"l":4.505,"n":57,"o":4.505,"t":"2026-07-07T16:45:00Z","v":3560,"vw":4.50945},{"c":4.515,"h":4.515,"l":4.505,"n":61,"o":4.505,"t":"2026-07-07T17:00:00Z","v":5862,"vw":4.507355},{"c":4.5,"h":4.515,"l":4.5,"n":67,"o":4.515,"t":"2026-07-07T17:15:00Z","v":3771,"vw":4.508389},{"c":4.505,"h":4.505,"l":4.5,"n":25,"o":4.5,"t":"2026-07-07T17:30:00Z","v":1349,"vw":4.504286},{"c":4.495,"h":4.505,"l":4.495,"n":50,"o":4.505,"t":"2026-07-07T17:45:00Z","v":2659,"vw":4.50152},{"c":4.485,"h":4.495,"l":4.485,"n":77,"o":4.495,"t":"2026-07-07T18:00:00Z","v":3074,"vw":4.487631},{"c":4.48,"h":4.4864,"l":4.48,"n":43,"o":4.485,"t":"2026-07-07T18:15:00Z","v":2802,"vw":4.484697},{"c":4.485,"h":4.495,"l":4.475,"n":130,"o":4.48,"t":"2026-07-07T18:30:00Z","v":14164,"vw":4.483266},{"c":4.485,"h":4.49,"l":4.485,"n":49,"o":4.485,"t":"2026-07-07T18:45:00Z","v":4804,"vw":4.48517},{"c":4.455,"h":4.48,"l":4.455,"n":118,"o":4.48,"t":"2026-07-07T19:00:00Z","v":10245,"vw":4.466686},{"c":4.44,"h":4.455,"l":4.44,"n":120,"o":4.455,"t":"2026-07-07T19:15:00Z","v":14781,"vw":4.450521},{"c":4.445,"h":4.45,"l":4.44,"n":153,"o":4.44,"t":"2026-07-07T19:30:00Z","v":16899,"vw":4.443663},{"c":4.43,"h":4.455,"l":4.425,"n":678,"o":4.445,"t":"2026-07-07T19:45:00Z","v":52337,"vw":4.434697},{"c":4.43,"h":4.43,"l":4.43,"n":9,"o":4.43,"t":"2026-07-07T20:00:00Z","v":29681,"vw":4.43},{"c":4.44,"h":4.44,"l":4.4377,"n":2,"o":4.4377,"t":"2026-07-07T22:00:00Z","v":200,"vw":4.43885},{"c":4.44,"h":4.44,"l":4.4397,"n":3,"o":4.4397,"t":"2026-07-07T22:15:00Z","v":1130,"vw":4.439735},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-07-08T11:00:00Z","v":230,"vw":4.42},{"c":4.405,"h":4.42,"l":4.39,"n":124,"o":4.42,"t":"2026-07-08T13:30:00Z","v":11317,"vw":4.403914},{"c":4.405,"h":4.4087,"l":4.405,"n":48,"o":4.4087,"t":"2026-07-08T13:45:00Z","v":2286,"vw":4.406035},{"c":4.415,"h":4.415,"l":4.4,"n":135,"o":4.405,"t":"2026-07-08T14:00:00Z","v":10164,"vw":4.406881},{"c":4.395,"h":4.415,"l":4.39,"n":135,"o":4.415,"t":"2026-07-08T14:15:00Z","v":26850,"vw":4.404191},{"c":4.3998,"h":4.4,"l":4.38,"n":177,"o":4.39,"t":"2026-07-08T14:30:00Z","v":18165,"vw":4.391377},{"c":4.39,"h":4.39,"l":4.39,"n":46,"o":4.39,"t":"2026-07-08T14:45:00Z","v":2905,"vw":4.39},{"c":4.395,"h":4.3998,"l":4.39,"n":52,"o":4.395,"t":"2026-07-08T15:00:00Z","v":3505,"vw":4.395838},{"c":4.3987,"h":4.4,"l":4.3928,"n":21,"o":4.3928,"t":"2026-07-08T15:15:00Z","v":2043,"vw":4.397326},{"c":4.385,"h":4.4,"l":4.385,"n":74,"o":4.4,"t":"2026-07-08T15:30:00Z","v":8773,"vw":4.390981},{"c":4.39,"h":4.39,"l":4.385,"n":64,"o":4.385,"t":"2026-07-08T15:45:00Z","v":14788,"vw":4.389846},{"c":4.397,"h":4.3999,"l":4.38,"n":73,"o":4.3899,"t":"2026-07-08T16:00:00Z","v":7040,"vw":4.386968},{"c":4.385,"h":4.395,"l":4.385,"n":79,"o":4.395,"t":"2026-07-08T16:15:00Z","v":25867,"vw":4.386219},{"c":4.385,"h":4.39,"l":4.365,"n":200,"o":4.39,"t":"2026-07-08T16:30:00Z","v":29030,"vw":4.37364},{"c":4.395,"h":4.395,"l":4.385,"n":35,"o":4.385,"t":"2026-07-08T16:45:00Z","v":5791,"vw":4.38617},{"c":4.405,"h":4.41,"l":4.3999,"n":57,"o":4.4,"t":"2026-07-08T17:00:00Z","v":3136,"vw":4.402307},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-07-08T17:15:00Z","v":103,"vw":4.405},{"c":4.405,"h":4.41,"l":4.4016,"n":56,"o":4.4016,"t":"2026-07-08T17:30:00Z","v":2399,"vw":4.40604},{"c":4.4,"h":4.405,"l":4.395,"n":69,"o":4.405,"t":"2026-07-08T17:45:00Z","v":3513,"vw":4.400545},{"c":4.395,"h":4.4,"l":4.395,"n":8,"o":4.395,"t":"2026-07-08T18:00:00Z","v":409,"vw":4.396563},{"c":4.385,"h":4.4,"l":4.385,"n":64,"o":4.395,"t":"2026-07-08T18:15:00Z","v":5342,"vw":4.388756},{"c":4.36,"h":4.38,"l":4.36,"n":188,"o":4.38,"t":"2026-07-08T18:30:00Z","v":18291,"vw":4.365145},{"c":4.3616,"h":4.368,"l":4.36,"n":64,"o":4.365,"t":"2026-07-08T18:45:00Z","v":4839,"vw":4.360805},{"c":4.35,"h":4.36,"l":4.35,"n":99,"o":4.36,"t":"2026-07-08T19:00:00Z","v":8419,"vw":4.354525},{"c":4.355,"h":4.365,"l":4.345,"n":207,"o":4.355,"t":"2026-07-08T19:15:00Z","v":25657,"vw":4.357783},{"c":4.345,"h":4.355,"l":4.34,"n":111,"o":4.355,"t":"2026-07-08T19:30:00Z","v":5998,"vw":4.34979},{"c":4.36,"h":4.365,"l":4.34,"n":688,"o":4.345,"t":"2026-07-08T19:45:00Z","v":51024,"vw":4.353978},{"c":4.36,"h":4.36,"l":4.36,"n":10,"o":4.36,"t":"2026-07-08T20:00:00Z","v":36634,"vw":4.36},{"c":4.3436,"h":4.36,"l":4.3436,"n":3,"o":4.36,"t":"2026-07-09T13:00:00Z","v":305,"vw":4.35287},{"c":4.39,"h":4.39,"l":4.36,"n":94,"o":4.37,"t":"2026-07-09T13:30:00Z","v":14409,"vw":4.380446},{"c":4.4,"h":4.4085,"l":4.3819,"n":52,"o":4.39,"t":"2026-07-09T13:45:00Z","v":7347,"vw":4.394888},{"c":4.415,"h":4.419,"l":4.4,"n":77,"o":4.4,"t":"2026-07-09T14:00:00Z","v":5619,"vw":4.407525},{"c":4.415,"h":4.4391,"l":4.405,"n":203,"o":4.41,"t":"2026-07-09T14:15:00Z","v":22864,"vw":4.415262},{"c":4.41,"h":4.411,"l":4.4,"n":73,"o":4.411,"t":"2026-07-09T14:30:00Z","v":8542,"vw":4.408052},{"c":4.405,"h":4.405,"l":4.39,"n":66,"o":4.4,"t":"2026-07-09T14:45:00Z","v":5611,"vw":4.397746},{"c":4.415,"h":4.4187,"l":4.405,"n":62,"o":4.41,"t":"2026-07-09T15:00:00Z","v":5511,"vw":4.412724},{"c":4.415,"h":4.415,"l":4.415,"n":20,"o":4.415,"t":"2026-07-09T15:15:00Z","v":753,"vw":4.415},{"c":4.415,"h":4.4192,"l":4.41,"n":33,"o":4.4192,"t":"2026-07-09T15:30:00Z","v":2192,"vw":4.414143},{"c":4.415,"h":4.42,"l":4.41,"n":44,"o":4.415,"t":"2026-07-09T15:45:00Z","v":4838,"vw":4.415262},{"c":4.415,"h":4.43,"l":4.4111,"n":84,"o":4.42,"t":"2026-07-09T16:00:00Z","v":6805,"vw":4.420204},{"c":4.415,"h":4.42,"l":4.4101,"n":40,"o":4.415,"t":"2026-07-09T16:15:00Z","v":5074,"vw":4.414927},{"c":4.425,"h":4.43,"l":4.415,"n":32,"o":4.415,"t":"2026-07-09T16:30:00Z","v":2869,"vw":4.421091},{"c":4.435,"h":4.435,"l":4.425,"n":53,"o":4.425,"t":"2026-07-09T16:45:00Z","v":2867,"vw":4.429738},{"c":4.435,"h":4.435,"l":4.43,"n":18,"o":4.435,"t":"2026-07-09T17:00:00Z","v":1160,"vw":4.433835},{"c":4.445,"h":4.45,"l":4.435,"n":59,"o":4.435,"t":"2026-07-09T17:15:00Z","v":4132,"vw":4.441155},{"c":4.44,"h":4.445,"l":4.44,"n":12,"o":4.445,"t":"2026-07-09T17:30:00Z","v":2626,"vw":4.443572},{"c":4.44,"h":4.445,"l":4.44,"n":41,"o":4.44,"t":"2026-07-09T17:45:00Z","v":1995,"vw":4.4408},{"c":4.435,"h":4.435,"l":4.43,"n":43,"o":4.435,"t":"2026-07-09T18:00:00Z","v":2292,"vw":4.433889},{"c":4.425,"h":4.4392,"l":4.425,"n":37,"o":4.4389,"t":"2026-07-09T18:15:00Z","v":2935,"vw":4.432724},{"c":4.435,"h":4.44,"l":4.425,"n":53,"o":4.425,"t":"2026-07-09T18:30:00Z","v":4294,"vw":4.431713},{"c":4.42,"h":4.435,"l":4.405,"n":193,"o":4.435,"t":"2026-07-09T18:45:00Z","v":22852,"vw":4.415906},{"c":4.395,"h":4.41,"l":4.39,"n":117,"o":4.41,"t":"2026-07-09T19:00:00Z","v":15093,"vw":4.39903},{"c":4.395,"h":4.405,"l":4.39,"n":200,"o":4.395,"t":"2026-07-09T19:15:00Z","v":20355,"vw":4.397976},{"c":4.405,"h":4.41,"l":4.395,"n":206,"o":4.395,"t":"2026-07-09T19:30:00Z","v":23927,"vw":4.402},{"c":4.43,"h":4.43,"l":4.395,"n":563,"o":4.405,"t":"2026-07-09T19:45:00Z","v":60760,"vw":4.405374},{"c":4.43,"h":4.43,"l":4.43,"n":13,"o":4.43,"t":"2026-07-09T20:00:00Z","v":37027,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-07-09T20:45:00Z","v":219,"vw":4.43},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-07-10T11:00:00Z","v":862,"vw":4.4},{"c":4.46,"h":4.47,"l":4.42,"n":102,"o":4.42,"t":"2026-07-10T13:30:00Z","v":11988,"vw":4.442285},{"c":4.45,"h":4.46,"l":4.45,"n":17,"o":4.46,"t":"2026-07-10T13:45:00Z","v":2461,"vw":4.457836},{"c":4.445,"h":4.455,"l":4.445,"n":28,"o":4.455,"t":"2026-07-10T14:00:00Z","v":9547,"vw":4.450795},{"c":4.43,"h":4.44,"l":4.43,"n":48,"o":4.44,"t":"2026-07-10T14:15:00Z","v":2265,"vw":4.433157},{"c":4.41,"h":4.425,"l":4.4,"n":94,"o":4.42,"t":"2026-07-10T14:30:00Z","v":9388,"vw":4.413209},{"c":4.405,"h":4.419,"l":4.405,"n":112,"o":4.4115,"t":"2026-07-10T14:45:00Z","v":10301,"vw":4.412515},{"c":4.39,"h":4.41,"l":4.39,"n":142,"o":4.41,"t":"2026-07-10T15:00:00Z","v":18003,"vw":4.398439},{"c":4.395,"h":4.4099,"l":4.395,"n":50,"o":4.4,"t":"2026-07-10T15:15:00Z","v":4849,"vw":4.400109},{"c":4.405,"h":4.405,"l":4.395,"n":31,"o":4.395,"t":"2026-07-10T15:30:00Z","v":1358,"vw":4.399997},{"c":4.41,"h":4.4187,"l":4.41,"n":69,"o":4.41,"t":"2026-07-10T15:45:00Z","v":6252,"vw":4.414279},{"c":4.405,"h":4.4122,"l":4.405,"n":79,"o":4.41,"t":"2026-07-10T16:00:00Z","v":12776,"vw":4.405791},{"c":4.385,"h":4.405,"l":4.38,"n":254,"o":4.405,"t":"2026-07-10T16:15:00Z","v":20536,"vw":4.390538},{"c":4.375,"h":4.3885,"l":4.37,"n":181,"o":4.385,"t":"2026-07-10T16:30:00Z","v":16156,"vw":4.377873},{"c":4.42,"h":4.42,"l":4.37,"n":95,"o":4.375,"t":"2026-07-10T16:45:00Z","v":15005,"vw":4.390979},{"c":4.435,"h":4.44,"l":4.415,"n":58,"o":4.415,"t":"2026-07-10T17:00:00Z","v":3517,"vw":4.426359},{"c":4.43,"h":4.44,"l":4.43,"n":132,"o":4.435,"t":"2026-07-10T17:15:00Z","v":17872,"vw":4.431729},{"c":4.435,"h":4.435,"l":4.435,"n":13,"o":4.435,"t":"2026-07-10T17:30:00Z","v":405,"vw":4.435},{"c":4.43,"h":4.435,"l":4.43,"n":32,"o":4.435,"t":"2026-07-10T17:45:00Z","v":1501,"vw":4.433687},{"c":4.44,"h":4.445,"l":4.435,"n":83,"o":4.435,"t":"2026-07-10T18:00:00Z","v":4179,"vw":4.439906},{"c":4.435,"h":4.435,"l":4.435,"n":27,"o":4.435,"t":"2026-07-10T18:15:00Z","v":831,"vw":4.435},{"c":4.44,"h":4.44,"l":4.4305,"n":46,"o":4.4305,"t":"2026-07-10T18:30:00Z","v":6267,"vw":4.43805},{"c":4.445,"h":4.445,"l":4.44,"n":85,"o":4.44,"t":"2026-07-10T18:45:00Z","v":8505,"vw":4.443025},{"c":4.425,"h":4.445,"l":4.42,"n":255,"o":4.445,"t":"2026-07-10T19:00:00Z","v":23871,"vw":4.42885},{"c":4.415,"h":4.43,"l":4.415,"n":120,"o":4.425,"t":"2026-07-10T19:15:00Z","v":12076,"vw":4.421211},{"c":4.435,"h":4.435,"l":4.415,"n":192,"o":4.415,"t":"2026-07-10T19:30:00Z","v":16408,"vw":4.42453},{"c":4.42,"h":4.455,"l":4.41,"n":749,"o":4.435,"t":"2026-07-10T19:45:00Z","v":66462,"vw":4.436553},{"c":4.43,"h":4.43,"l":4.42,"n":16,"o":4.42,"t":"2026-07-10T20:00:00Z","v":52514,"vw":4.429882},{"c":4.465,"h":4.49,"l":4.46,"n":97,"o":4.46,"t":"2026-07-13T13:30:00Z","v":9420,"vw":4.469479},{"c":4.455,"h":4.465,"l":4.4539,"n":36,"o":4.465,"t":"2026-07-13T13:45:00Z","v":2740,"vw":4.458757},{"c":4.405,"h":4.45,"l":4.405,"n":55,"o":4.45,"t":"2026-07-13T14:00:00Z","v":5081,"vw":4.420989},{"c":4.38,"h":4.405,"l":4.38,"n":116,"o":4.405,"t":"2026-07-13T14:15:00Z","v":8614,"vw":4.390772},{"c":4.365,"h":4.375,"l":4.365,"n":63,"o":4.375,"t":"2026-07-13T14:30:00Z","v":4653,"vw":4.370943},{"c":4.355,"h":4.36,"l":4.35,"n":69,"o":4.36,"t":"2026-07-13T14:45:00Z","v":14666,"vw":4.35521},{"c":4.345,"h":4.35,"l":4.345,"n":70,"o":4.35,"t":"2026-07-13T15:00:00Z","v":5578,"vw":4.34809},{"c":4.365,"h":4.365,"l":4.34,"n":147,"o":4.345,"t":"2026-07-13T15:15:00Z","v":24536,"vw":4.35262},{"c":4.3485,"h":4.365,"l":4.3485,"n":75,"o":4.36,"t":"2026-07-13T15:30:00Z","v":9698,"vw":4.357977},{"c":4.34,"h":4.355,"l":4.33,"n":116,"o":4.35,"t":"2026-07-13T15:45:00Z","v":15786,"vw":4.344652},{"c":4.355,"h":4.355,"l":4.335,"n":52,"o":4.335,"t":"2026-07-13T16:00:00Z","v":6029,"vw":4.347389},{"c":4.3449,"h":4.35,"l":4.3449,"n":28,"o":4.35,"t":"2026-07-13T16:15:00Z","v":2209,"vw":4.348128},{"c":4.35,"h":4.35,"l":4.34,"n":65,"o":4.34,"t":"2026-07-13T16:30:00Z","v":6324,"vw":4.34267},{"c":4.3314,"h":4.345,"l":4.3314,"n":43,"o":4.3401,"t":"2026-07-13T16:45:00Z","v":4789,"vw":4.33669},{"c":4.335,"h":4.345,"l":4.335,"n":45,"o":4.335,"t":"2026-07-13T17:00:00Z","v":3053,"vw":4.340002},{"c":4.335,"h":4.345,"l":4.335,"n":54,"o":4.335,"t":"2026-07-13T17:15:00Z","v":4280,"vw":4.340137},{"c":4.335,"h":4.3399,"l":4.33,"n":40,"o":4.3399,"t":"2026-07-13T17:30:00Z","v":2892,"vw":4.335066},{"c":4.345,"h":4.345,"l":4.33,"n":109,"o":4.335,"t":"2026-07-13T17:45:00Z","v":10272,"vw":4.339587},{"c":4.335,"h":4.345,"l":4.325,"n":156,"o":4.345,"t":"2026-07-13T18:00:00Z","v":11706,"vw":4.336521},{"c":4.345,"h":4.345,"l":4.33,"n":172,"o":4.33,"t":"2026-07-13T18:15:00Z","v":18836,"vw":4.33825},{"c":4.35,"h":4.355,"l":4.345,"n":101,"o":4.35,"t":"2026-07-13T18:30:00Z","v":8575,"vw":4.34828},{"c":4.35,"h":4.355,"l":4.35,"n":32,"o":4.355,"t":"2026-07-13T18:45:00Z","v":1866,"vw":4.352336},{"c":4.345,"h":4.3511,"l":4.34,"n":118,"o":4.3511,"t":"2026-07-13T19:00:00Z","v":9359,"vw":4.345524},{"c":4.34,"h":4.355,"l":4.34,"n":107,"o":4.345,"t":"2026-07-13T19:15:00Z","v":13666,"vw":4.348931},{"c":4.345,"h":4.3492,"l":4.33,"n":327,"o":4.34,"t":"2026-07-13T19:30:00Z","v":26863,"vw":4.339596},{"c":4.345,"h":4.36,"l":4.34,"n":694,"o":4.3469,"t":"2026-07-13T19:45:00Z","v":81631,"vw":4.346664},{"c":4.35,"h":4.35,"l":4.34,"n":13,"o":4.34,"t":"2026-07-13T20:00:00Z","v":48804,"vw":4.340021},{"c":4.395,"h":4.4,"l":4.38,"n":75,"o":4.38,"t":"2026-07-14T13:30:00Z","v":19339,"vw":4.384452},{"c":4.41,"h":4.415,"l":4.39,"n":113,"o":4.395,"t":"2026-07-14T13:45:00Z","v":9099,"vw":4.402045},{"c":4.405,"h":4.405,"l":4.39,"n":135,"o":4.405,"t":"2026-07-14T14:00:00Z","v":11921,"vw":4.400267},{"c":4.4076,"h":4.41,"l":4.405,"n":45,"o":4.405,"t":"2026-07-14T14:15:00Z","v":2570,"vw":4.405484},{"c":4.445,"h":4.4587,"l":4.41,"n":390,"o":4.41,"t":"2026-07-14T14:30:00Z","v":28197,"vw":4.436987},{"c":4.44,"h":4.445,"l":4.43,"n":176,"o":4.44,"t":"2026-07-14T14:45:00Z","v":22141,"vw":4.437036},{"c":4.435,"h":4.44,"l":4.425,"n":132,"o":4.43,"t":"2026-07-14T15:00:00Z","v":9978,"vw":4.430855},{"c":4.435,"h":4.44,"l":4.435,"n":49,"o":4.435,"t":"2026-07-14T15:15:00Z","v":5767,"vw":4.437549},{"c":4.415,"h":4.44,"l":4.405,"n":114,"o":4.44,"t":"2026-07-14T15:30:00Z","v":9858,"vw":4.425195},{"c":4.425,"h":4.43,"l":4.42,"n":70,"o":4.42,"t":"2026-07-14T15:45:00Z","v":7786,"vw":4.424721},{"c":4.44,"h":4.44,"l":4.425,"n":87,"o":4.425,"t":"2026-07-14T16:00:00Z","v":9715,"vw":4.432023},{"c":4.445,"h":4.45,"l":4.44,"n":109,"o":4.45,"t":"2026-07-14T16:15:00Z","v":8585,"vw":4.441153},{"c":4.435,"h":4.45,"l":4.435,"n":75,"o":4.445,"t":"2026-07-14T16:30:00Z","v":5794,"vw":4.442881},{"c":4.43,"h":4.435,"l":4.425,"n":72,"o":4.43,"t":"2026-07-14T16:45:00Z","v":4028,"vw":4.428528},{"c":4.45,"h":4.45,"l":4.43,"n":121,"o":4.43,"t":"2026-07-14T17:00:00Z","v":12183,"vw":4.439803},{"c":4.45,"h":4.465,"l":4.45,"n":105,"o":4.455,"t":"2026-07-14T17:15:00Z","v":9411,"vw":4.458876},{"c":4.465,"h":4.465,"l":4.45,"n":51,"o":4.4561,"t":"2026-07-14T17:30:00Z","v":4193,"vw":4.459327},{"c":4.46,"h":4.465,"l":4.46,"n":148,"o":4.465,"t":"2026-07-14T17:45:00Z","v":12485,"vw":4.460407},{"c":4.465,"h":4.465,"l":4.46,"n":27,"o":4.465,"t":"2026-07-14T18:00:00Z","v":1675,"vw":4.464457},{"c":4.47,"h":4.47,"l":4.4519,"n":87,"o":4.465,"t":"2026-07-14T18:15:00Z","v":6355,"vw":4.459316},{"c":4.455,"h":4.47,"l":4.455,"n":113,"o":4.465,"t":"2026-07-14T18:30:00Z","v":7260,"vw":4.462103},{"c":4.445,"h":4.46,"l":4.445,"n":112,"o":4.46,"t":"2026-07-14T18:45:00Z","v":9692,"vw":4.451698},{"c":4.44,"h":4.46,"l":4.435,"n":243,"o":4.44,"t":"2026-07-14T19:00:00Z","v":21751,"vw":4.444162},{"c":4.44,"h":4.45,"l":4.44,"n":128,"o":4.44,"t":"2026-07-14T19:15:00Z","v":10519,"vw":4.445063},{"c":4.445,"h":4.445,"l":4.44,"n":174,"o":4.445,"t":"2026-07-14T19:30:00Z","v":9492,"vw":4.443976},{"c":4.45,"h":4.4587,"l":4.44,"n":648,"o":4.45,"t":"2026-07-14T19:45:00Z","v":47142,"vw":4.448677},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-07-14T20:00:00Z","v":30818,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-07-15T12:45:00Z","v":100,"vw":4.45},{"c":4.555,"h":4.56,"l":4.49,"n":126,"o":4.49,"t":"2026-07-15T13:30:00Z","v":38446,"vw":4.497888},{"c":4.6,"h":4.62,"l":4.55,"n":259,"o":4.555,"t":"2026-07-15T13:45:00Z","v":36183,"vw":4.588821},{"c":4.655,"h":4.665,"l":4.61,"n":268,"o":4.61,"t":"2026-07-15T14:00:00Z","v":58687,"vw":4.646265},{"c":4.665,"h":4.67,"l":4.64,"n":362,"o":4.66,"t":"2026-07-15T14:15:00Z","v":77219,"vw":4.657346},{"c":4.675,"h":4.675,"l":4.665,"n":147,"o":4.67,"t":"2026-07-15T14:30:00Z","v":13956,"vw":4.669544},{"c":4.665,"h":4.6799,"l":4.665,"n":193,"o":4.675,"t":"2026-07-15T14:45:00Z","v":27536,"vw":4.672087},{"c":4.655,"h":4.67,"l":4.655,"n":236,"o":4.665,"t":"2026-07-15T15:00:00Z","v":37061,"vw":4.660287},{"c":4.645,"h":4.665,"l":4.645,"n":285,"o":4.6599,"t":"2026-07-15T15:15:00Z","v":24732,"vw":4.65772},{"c":4.66,"h":4.66,"l":4.645,"n":116,"o":4.645,"t":"2026-07-15T15:30:00Z","v":12268,"vw":4.65189},{"c":4.665,"h":4.67,"l":4.66,"n":139,"o":4.66,"t":"2026-07-15T15:45:00Z","v":12321,"vw":4.663757},{"c":4.67,"h":4.67,"l":4.65,"n":141,"o":4.66,"t":"2026-07-15T16:00:00Z","v":10700,"vw":4.658769},{"c":4.655,"h":4.675,"l":4.655,"n":154,"o":4.67,"t":"2026-07-15T16:15:00Z","v":32031,"vw":4.666613},{"c":4.665,"h":4.67,"l":4.66,"n":57,"o":4.66,"t":"2026-07-15T16:30:00Z","v":5129,"vw":4.662005},{"c":4.655,"h":4.67,"l":4.6501,"n":105,"o":4.67,"t":"2026-07-15T16:45:00Z","v":14895,"vw":4.662101},{"c":4.65,"h":4.655,"l":4.645,"n":58,"o":4.655,"t":"2026-07-15T17:00:00Z","v":5615,"vw":4.648569},{"c":4.645,"h":4.65,"l":4.6413,"n":29,"o":4.645,"t":"2026-07-15T17:15:00Z","v":2254,"vw":4.645693},{"c":4.645,"h":4.655,"l":4.645,"n":60,"o":4.65,"t":"2026-07-15T17:30:00Z","v":6779,"vw":4.650457},{"c":4.635,"h":4.65,"l":4.635,"n":107,"o":4.645,"t":"2026-07-15T17:45:00Z","v":5249,"vw":4.64224},{"c":4.625,"h":4.635,"l":4.62,"n":97,"o":4.635,"t":"2026-07-15T18:00:00Z","v":6872,"vw":4.62806},{"c":4.615,"h":4.62,"l":4.605,"n":164,"o":4.62,"t":"2026-07-15T18:15:00Z","v":20883,"vw":4.612168},{"c":4.615,"h":4.62,"l":4.605,"n":61,"o":4.6091,"t":"2026-07-15T18:30:00Z","v":6082,"vw":4.611564},{"c":4.605,"h":4.62,"l":4.6,"n":155,"o":4.615,"t":"2026-07-15T18:45:00Z","v":9343,"vw":4.610938},{"c":4.605,"h":4.61,"l":4.59,"n":228,"o":4.605,"t":"2026-07-15T19:00:00Z","v":23751,"vw":4.600297},{"c":4.59,"h":4.615,"l":4.59,"n":194,"o":4.605,"t":"2026-07-15T19:15:00Z","v":25138,"vw":4.603763},{"c":4.57,"h":4.6,"l":4.57,"n":244,"o":4.595,"t":"2026-07-15T19:30:00Z","v":29484,"vw":4.584975},{"c":4.56,"h":4.575,"l":4.56,"n":581,"o":4.57,"t":"2026-07-15T19:45:00Z","v":41552,"vw":4.565025},{"c":4.57,"h":4.57,"l":4.57,"n":9,"o":4.57,"t":"2026-07-15T20:00:00Z","v":29617,"vw":4.57},{"c":4.57,"h":4.57,"l":4.56,"n":2,"o":4.56,"t":"2026-07-16T13:15:00Z","v":200,"vw":4.565},{"c":4.6275,"h":4.64,"l":4.57,"n":157,"o":4.58,"t":"2026-07-16T13:30:00Z","v":13509,"vw":4.61391},{"c":4.615,"h":4.63,"l":4.61,"n":93,"o":4.63,"t":"2026-07-16T13:45:00Z","v":9767,"vw":4.624275},{"c":4.615,"h":4.62,"l":4.58,"n":175,"o":4.6187,"t":"2026-07-16T14:00:00Z","v":15594,"vw":4.603659},{"c":4.595,"h":4.61,"l":4.595,"n":87,"o":4.61,"t":"2026-07-16T14:15:00Z","v":7254,"vw":4.603738},{"c":4.6,"h":4.6,"l":4.585,"n":114,"o":4.595,"t":"2026-07-16T14:30:00Z","v":14602,"vw":4.591811},{"c":4.62,"h":4.62,"l":4.595,"n":131,"o":4.6,"t":"2026-07-16T14:45:00Z","v":13726,"vw":4.604286},{"c":4.63,"h":4.63,"l":4.615,"n":133,"o":4.615,"t":"2026-07-16T15:00:00Z","v":9250,"vw":4.619294},{"c":4.628,"h":4.63,"l":4.615,"n":86,"o":4.625,"t":"2026-07-16T15:15:00Z","v":9279,"vw":4.622394},{"c":4.64,"h":4.64,"l":4.63,"n":47,"o":4.63,"t":"2026-07-16T15:30:00Z","v":4132,"vw":4.633638},{"c":4.635,"h":4.64,"l":4.63,"n":40,"o":4.635,"t":"2026-07-16T15:45:00Z","v":4063,"vw":4.635875},{"c":4.63,"h":4.6375,"l":4.63,"n":76,"o":4.635,"t":"2026-07-16T16:00:00Z","v":4515,"vw":4.633861},{"c":4.63,"h":4.64,"l":4.62,"n":182,"o":4.63,"t":"2026-07-16T16:15:00Z","v":17305,"vw":4.628293},{"c":4.65,"h":4.65,"l":4.64,"n":94,"o":4.64,"t":"2026-07-16T16:30:00Z","v":9425,"vw":4.643389},{"c":4.645,"h":4.655,"l":4.645,"n":78,"o":4.65,"t":"2026-07-16T16:45:00Z","v":7129,"vw":4.649387},{"c":4.655,"h":4.6576,"l":4.645,"n":49,"o":4.645,"t":"2026-07-16T17:00:00Z","v":6933,"vw":4.654241},{"c":4.6567,"h":4.66,"l":4.655,"n":29,"o":4.655,"t":"2026-07-16T17:15:00Z","v":1321,"vw":4.656018},{"c":4.6546,"h":4.6591,"l":4.65,"n":39,"o":4.655,"t":"2026-07-16T17:30:00Z","v":3328,"vw":4.654958},{"c":4.655,"h":4.655,"l":4.65,"n":30,"o":4.655,"t":"2026-07-16T17:45:00Z","v":3999,"vw":4.651469},{"c":4.665,"h":4.67,"l":4.655,"n":89,"o":4.655,"t":"2026-07-16T18:00:00Z","v":6512,"vw":4.66128},{"c":4.655,"h":4.675,"l":4.64,"n":141,"o":4.67,"t":"2026-07-16T18:15:00Z","v":31914,"vw":4.656426},{"c":4.645,"h":4.65,"l":4.64,"n":42,"o":4.65,"t":"2026-07-16T18:30:00Z","v":2965,"vw":4.644953},{"c":4.645,"h":4.655,"l":4.645,"n":88,"o":4.65,"t":"2026-07-16T18:45:00Z","v":6313,"vw":4.650858},{"c":4.64,"h":4.65,"l":4.64,"n":59,"o":4.64,"t":"2026-07-16T19:00:00Z","v":8474,"vw":4.64723},{"c":4.665,"h":4.67,"l":4.645,"n":137,"o":4.645,"t":"2026-07-16T19:15:00Z","v":14020,"vw":4.655439},{"c":4.675,"h":4.68,"l":4.66,"n":183,"o":4.665,"t":"2026-07-16T19:30:00Z","v":17650,"vw":4.66876},{"c":4.7,"h":4.7,"l":4.67,"n":733,"o":4.68,"t":"2026-07-16T19:45:00Z","v":70431,"vw":4.686234},{"c":4.7,"h":4.7,"l":4.7,"n":18,"o":4.7,"t":"2026-07-16T20:00:00Z","v":50052,"vw":4.7},{"c":4.665,"h":4.685,"l":4.64,"n":137,"o":4.64,"t":"2026-07-17T13:30:00Z","v":26991,"vw":4.648716},{"c":4.6164,"h":4.66,"l":4.615,"n":94,"o":4.66,"t":"2026-07-17T13:45:00Z","v":9291,"vw":4.633541},{"c":4.615,"h":4.62,"l":4.605,"n":204,"o":4.62,"t":"2026-07-17T14:00:00Z","v":16797,"vw":4.61195},{"c":4.585,"h":4.62,"l":4.585,"n":154,"o":4.62,"t":"2026-07-17T14:15:00Z","v":11580,"vw":4.603852},{"c":4.575,"h":4.59,"l":4.575,"n":84,"o":4.59,"t":"2026-07-17T14:30:00Z","v":4568,"vw":4.579747},{"c":4.58,"h":4.58,"l":4.57,"n":135,"o":4.575,"t":"2026-07-17T14:45:00Z","v":16555,"vw":4.57279},{"c":4.58,"h":4.58,"l":4.575,"n":80,"o":4.58,"t":"2026-07-17T15:00:00Z","v":6193,"vw":4.578991},{"c":4.575,"h":4.58,"l":4.57,"n":68,"o":4.575,"t":"2026-07-17T15:15:00Z","v":3101,"vw":4.57599},{"c":4.575,"h":4.58,"l":4.575,"n":41,"o":4.575,"t":"2026-07-17T15:30:00Z","v":3321,"vw":4.578554},{"c":4.61,"h":4.61,"l":4.575,"n":108,"o":4.575,"t":"2026-07-17T15:45:00Z","v":15222,"vw":4.593707},{"c":4.605,"h":4.62,"l":4.605,"n":100,"o":4.61,"t":"2026-07-17T16:00:00Z","v":11868,"vw":4.609173},{"c":4.615,"h":4.625,"l":4.61,"n":84,"o":4.61,"t":"2026-07-17T16:15:00Z","v":9718,"vw":4.617107},{"c":4.625,"h":4.625,"l":4.61,"n":139,"o":4.619,"t":"2026-07-17T16:30:00Z","v":13697,"vw":4.614587},{"c":4.635,"h":4.635,"l":4.62,"n":172,"o":4.625,"t":"2026-07-17T16:45:00Z","v":20896,"vw":4.625877},{"c":4.625,"h":4.635,"l":4.624,"n":46,"o":4.635,"t":"2026-07-17T17:00:00Z","v":3559,"vw":4.628617},{"c":4.605,"h":4.63,"l":4.6,"n":47,"o":4.625,"t":"2026-07-17T17:15:00Z","v":4858,"vw":4.614475},{"c":4.61,"h":4.61,"l":4.6005,"n":15,"o":4.605,"t":"2026-07-17T17:30:00Z","v":1219,"vw":4.60375},{"c":4.605,"h":4.61,"l":4.59,"n":132,"o":4.605,"t":"2026-07-17T17:45:00Z","v":13070,"vw":4.59724},{"c":4.605,"h":4.61,"l":4.605,"n":45,"o":4.61,"t":"2026-07-17T18:00:00Z","v":1975,"vw":4.607255},{"c":4.605,"h":4.61,"l":4.605,"n":81,"o":4.605,"t":"2026-07-17T18:15:00Z","v":4435,"vw":4.605869},{"c":4.6,"h":4.605,"l":4.595,"n":83,"o":4.6,"t":"2026-07-17T18:30:00Z","v":7999,"vw":4.599565},{"c":4.585,"h":4.605,"l":4.58,"n":149,"o":4.605,"t":"2026-07-17T18:45:00Z","v":27973,"vw":4.590937},{"c":4.575,"h":4.59,"l":4.565,"n":230,"o":4.585,"t":"2026-07-17T19:00:00Z","v":19027,"vw":4.573825},{"c":4.59,"h":4.59,"l":4.57,"n":226,"o":4.575,"t":"2026-07-17T19:15:00Z","v":19726,"vw":4.583444},{"c":4.605,"h":4.61,"l":4.585,"n":195,"o":4.59,"t":"2026-07-17T19:30:00Z","v":20344,"vw":4.593832},{"c":4.61,"h":4.625,"l":4.595,"n":548,"o":4.61,"t":"2026-07-17T19:45:00Z","v":50296,"vw":4.61107},{"c":4.62,"h":4.62,"l":4.62,"n":19,"o":4.62,"t":"2026-07-17T20:00:00Z","v":29910,"vw":4.62},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-07-20T09:15:00Z","v":156,"vw":4.84},{"c":4.58,"h":4.65,"l":4.56,"n":205,"o":4.63,"t":"2026-07-20T13:30:00Z","v":29931,"vw":4.599278},{"c":4.575,"h":4.59,"l":4.555,"n":136,"o":4.57,"t":"2026-07-20T13:45:00Z","v":23839,"vw":4.573059},{"c":4.56,"h":4.57,"l":4.56,"n":192,"o":4.57,"t":"2026-07-20T14:00:00Z","v":9910,"vw":4.565256},{"c":4.555,"h":4.565,"l":4.545,"n":377,"o":4.56,"t":"2026-07-20T14:15:00Z","v":71128,"vw":4.55284},{"c":4.555,"h":4.58,"l":4.55,"n":229,"o":4.56,"t":"2026-07-20T14:30:00Z","v":36377,"vw":4.557019},{"c":4.525,"h":4.56,"l":4.5198,"n":381,"o":4.55,"t":"2026-07-20T14:45:00Z","v":60282,"vw":4.539776},{"c":4.52,"h":4.53,"l":4.51,"n":149,"o":4.52,"t":"2026-07-20T15:00:00Z","v":21769,"vw":4.520791},{"c":4.55,"h":4.55,"l":4.515,"n":204,"o":4.5201,"t":"2026-07-20T15:15:00Z","v":29125,"vw":4.528639},{"c":4.535,"h":4.5564,"l":4.53,"n":121,"o":4.545,"t":"2026-07-20T15:30:00Z","v":17514,"vw":4.54414},{"c":4.52,"h":4.535,"l":4.52,"n":99,"o":4.53,"t":"2026-07-20T15:45:00Z","v":8281,"vw":4.526296},{"c":4.52,"h":4.535,"l":4.52,"n":95,"o":4.52,"t":"2026-07-20T16:00:00Z","v":10727,"vw":4.52995},{"c":4.52,"h":4.53,"l":4.52,"n":92,"o":4.52,"t":"2026-07-20T16:15:00Z","v":6006,"vw":4.523077},{"c":4.515,"h":4.5275,"l":4.51,"n":157,"o":4.525,"t":"2026-07-20T16:30:00Z","v":13555,"vw":4.512823},{"c":4.51,"h":4.5175,"l":4.51,"n":72,"o":4.51,"t":"2026-07-20T16:45:00Z","v":4584,"vw":4.51368},{"c":4.51,"h":4.515,"l":4.51,"n":108,"o":4.51,"t":"2026-07-20T17:00:00Z","v":9880,"vw":4.510796},{"c":4.495,"h":4.51,"l":4.49,"n":214,"o":4.51,"t":"2026-07-20T17:15:00Z","v":45028,"vw":4.506663},{"c":4.51,"h":4.51,"l":4.48,"n":215,"o":4.49,"t":"2026-07-20T17:30:00Z","v":27269,"vw":4.489439},{"c":4.535,"h":4.54,"l":4.51,"n":122,"o":4.51,"t":"2026-07-20T17:45:00Z","v":13856,"vw":4.519956},{"c":4.53,"h":4.54,"l":4.53,"n":58,"o":4.54,"t":"2026-07-20T18:00:00Z","v":2509,"vw":4.534833},{"c":4.53,"h":4.54,"l":4.53,"n":78,"o":4.53,"t":"2026-07-20T18:15:00Z","v":3831,"vw":4.534501},{"c":4.52,"h":4.54,"l":4.52,"n":147,"o":4.54,"t":"2026-07-20T18:30:00Z","v":7158,"vw":4.529522},{"c":4.495,"h":4.525,"l":4.49,"n":220,"o":4.52,"t":"2026-07-20T18:45:00Z","v":19636,"vw":4.506606},{"c":4.5,"h":4.51,"l":4.485,"n":214,"o":4.495,"t":"2026-07-20T19:00:00Z","v":20512,"vw":4.495759},{"c":4.505,"h":4.51,"l":4.49,"n":152,"o":4.495,"t":"2026-07-20T19:15:00Z","v":12811,"vw":4.498371},{"c":4.515,"h":4.52,"l":4.5,"n":199,"o":4.5,"t":"2026-07-20T19:30:00Z","v":16434,"vw":4.510355},{"c":4.51,"h":4.53,"l":4.51,"n":926,"o":4.52,"t":"2026-07-20T19:45:00Z","v":66638,"vw":4.521543},{"c":4.52,"h":4.52,"l":4.52,"n":9,"o":4.52,"t":"2026-07-20T20:00:00Z","v":27348,"vw":4.52},{"c":4.46,"h":4.46,"l":4.46,"n":20,"o":4.46,"t":"2026-07-20T22:15:00Z","v":801,"vw":4.46},{"c":4.49,"h":4.52,"l":4.49,"n":6,"o":4.52,"t":"2026-07-21T13:15:00Z","v":318,"vw":4.51},{"c":4.5186,"h":4.56,"l":4.5,"n":116,"o":4.51,"t":"2026-07-21T13:30:00Z","v":10304,"vw":4.525163},{"c":4.525,"h":4.53,"l":4.51,"n":109,"o":4.52,"t":"2026-07-21T13:45:00Z","v":12033,"vw":4.520271},{"c":4.555,"h":4.57,"l":4.52,"n":188,"o":4.52,"t":"2026-07-21T14:00:00Z","v":35142,"vw":4.551963},{"c":4.56,"h":4.56,"l":4.5513,"n":51,"o":4.5514,"t":"2026-07-21T14:15:00Z","v":3091,"vw":4.554276},{"c":4.555,"h":4.57,"l":4.55,"n":55,"o":4.56,"t":"2026-07-21T14:30:00Z","v":3695,"vw":4.558076},{"c":4.555,"h":4.56,"l":4.54,"n":46,"o":4.55,"t":"2026-07-21T14:45:00Z","v":4444,"vw":4.550555},{"c":4.565,"h":4.565,"l":4.55,"n":53,"o":4.55,"t":"2026-07-21T15:00:00Z","v":4842,"vw":4.557024},{"c":4.5509,"h":4.565,"l":4.5509,"n":36,"o":4.565,"t":"2026-07-21T15:15:00Z","v":1866,"vw":4.56074},{"c":4.555,"h":4.565,"l":4.5501,"n":73,"o":4.56,"t":"2026-07-21T15:30:00Z","v":5150,"vw":4.557743},{"c":4.565,"h":4.5675,"l":4.555,"n":48,"o":4.555,"t":"2026-07-21T15:45:00Z","v":4126,"vw":4.562053},{"c":4.565,"h":4.57,"l":4.56,"n":45,"o":4.565,"t":"2026-07-21T16:00:00Z","v":5519,"vw":4.564815},{"c":4.565,"h":4.565,"l":4.56,"n":17,"o":4.56,"t":"2026-07-21T16:15:00Z","v":716,"vw":4.5625},{"c":4.555,"h":4.57,"l":4.55,"n":49,"o":4.565,"t":"2026-07-21T16:30:00Z","v":13634,"vw":4.564303},{"c":4.56,"h":4.56,"l":4.555,"n":2,"o":4.555,"t":"2026-07-21T16:45:00Z","v":200,"vw":4.5575},{"c":4.555,"h":4.565,"l":4.545,"n":111,"o":4.55,"t":"2026-07-21T17:00:00Z","v":10079,"vw":4.557204},{"c":4.55,"h":4.56,"l":4.55,"n":16,"o":4.555,"t":"2026-07-21T17:15:00Z","v":1382,"vw":4.554081},{"c":4.555,"h":4.56,"l":4.545,"n":82,"o":4.56,"t":"2026-07-21T17:30:00Z","v":6378,"vw":4.550563},{"c":4.57,"h":4.57,"l":4.56,"n":31,"o":4.56,"t":"2026-07-21T17:45:00Z","v":4419,"vw":4.564079},{"c":4.555,"h":4.57,"l":4.555,"n":54,"o":4.565,"t":"2026-07-21T18:00:00Z","v":4104,"vw":4.562255},{"c":4.565,"h":4.57,"l":4.5538,"n":84,"o":4.555,"t":"2026-07-21T18:15:00Z","v":9064,"vw":4.560973},{"c":4.565,"h":4.565,"l":4.555,"n":54,"o":4.56,"t":"2026-07-21T18:30:00Z","v":3576,"vw":4.559438},{"c":4.565,"h":4.57,"l":4.565,"n":24,"o":4.565,"t":"2026-07-21T18:45:00Z","v":1501,"vw":4.566766},{"c":4.565,"h":4.565,"l":4.555,"n":103,"o":4.565,"t":"2026-07-21T19:00:00Z","v":7082,"vw":4.558589},{"c":4.58,"h":4.58,"l":4.565,"n":72,"o":4.565,"t":"2026-07-21T19:15:00Z","v":4761,"vw":4.572043},{"c":4.59,"h":4.595,"l":4.575,"n":236,"o":4.575,"t":"2026-07-21T19:30:00Z","v":23978,"vw":4.586656},{"c":4.59,"h":4.6,"l":4.575,"n":528,"o":4.58,"t":"2026-07-21T19:45:00Z","v":58374,"vw":4.590153},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-07-21T20:00:00Z","v":32530,"vw":4.59},{"c":4.8607,"h":4.8607,"l":4.8607,"n":1,"o":4.8607,"t":"2026-07-21T21:00:00Z","v":200,"vw":4.8607},{"c":4.54,"h":4.61,"l":4.54,"n":129,"o":4.6,"t":"2026-07-22T13:30:00Z","v":23931,"vw":4.592491},{"c":4.53,"h":4.545,"l":4.53,"n":24,"o":4.545,"t":"2026-07-22T13:45:00Z","v":2367,"vw":4.540937},{"c":4.56,"h":4.56,"l":4.535,"n":60,"o":4.535,"t":"2026-07-22T14:00:00Z","v":6676,"vw":4.545432},{"c":4.535,"h":4.56,"l":4.53,"n":78,"o":4.555,"t":"2026-07-22T14:15:00Z","v":9414,"vw":4.549618},{"c":4.5501,"h":4.56,"l":4.54,"n":79,"o":4.54,"t":"2026-07-22T14:30:00Z","v":8578,"vw":4.548618},{"c":4.56,"h":4.56,"l":4.555,"n":32,"o":4.555,"t":"2026-07-22T14:45:00Z","v":2884,"vw":4.559005},{"c":4.5699,"h":4.57,"l":4.5699,"n":17,"o":4.57,"t":"2026-07-22T15:00:00Z","v":2012,"vw":4.569912},{"c":4.5815,"h":4.59,"l":4.5686,"n":150,"o":4.5686,"t":"2026-07-22T15:15:00Z","v":21227,"vw":4.583464},{"c":4.59,"h":4.5988,"l":4.585,"n":36,"o":4.585,"t":"2026-07-22T15:30:00Z","v":4531,"vw":4.58971},{"c":4.59,"h":4.59,"l":4.59,"n":10,"o":4.59,"t":"2026-07-22T15:45:00Z","v":761,"vw":4.59},{"c":4.58,"h":4.59,"l":4.58,"n":21,"o":4.585,"t":"2026-07-22T16:00:00Z","v":539,"vw":4.585},{"c":4.5886,"h":4.5886,"l":4.58,"n":14,"o":4.5886,"t":"2026-07-22T16:15:00Z","v":843,"vw":4.586978},{"c":4.58,"h":4.585,"l":4.58,"n":19,"o":4.585,"t":"2026-07-22T16:30:00Z","v":2571,"vw":4.583958},{"c":4.57,"h":4.58,"l":4.57,"n":16,"o":4.58,"t":"2026-07-22T16:45:00Z","v":1194,"vw":4.578851},{"c":4.575,"h":4.575,"l":4.57,"n":33,"o":4.57,"t":"2026-07-22T17:00:00Z","v":3638,"vw":4.570156},{"c":4.565,"h":4.57,"l":4.56,"n":38,"o":4.57,"t":"2026-07-22T17:15:00Z","v":2624,"vw":4.566498},{"c":4.565,"h":4.565,"l":4.565,"n":3,"o":4.565,"t":"2026-07-22T17:30:00Z","v":105,"vw":4.565},{"c":4.565,"h":4.57,"l":4.565,"n":14,"o":4.565,"t":"2026-07-22T17:45:00Z","v":1057,"vw":4.565574},{"c":4.565,"h":4.57,"l":4.565,"n":20,"o":4.565,"t":"2026-07-22T18:00:00Z","v":1122,"vw":4.567145},{"c":4.56,"h":4.58,"l":4.56,"n":108,"o":4.57,"t":"2026-07-22T18:15:00Z","v":12366,"vw":4.567282},{"c":4.555,"h":4.56,"l":4.555,"n":9,"o":4.56,"t":"2026-07-22T18:30:00Z","v":1092,"vw":4.558333},{"c":4.56,"h":4.56,"l":4.55,"n":27,"o":4.555,"t":"2026-07-22T18:45:00Z","v":1494,"vw":4.554348},{"c":4.545,"h":4.555,"l":4.545,"n":42,"o":4.555,"t":"2026-07-22T19:00:00Z","v":3856,"vw":4.549157},{"c":4.545,"h":4.545,"l":4.535,"n":86,"o":4.54,"t":"2026-07-22T19:15:00Z","v":9440,"vw":4.540529},{"c":4.56,"h":4.56,"l":4.545,"n":95,"o":4.545,"t":"2026-07-22T19:30:00Z","v":5192,"vw":4.5508},{"c":4.565,"h":4.57,"l":4.55,"n":340,"o":4.555,"t":"2026-07-22T19:45:00Z","v":20495,"vw":4.55904},{"c":4.57,"h":4.57,"l":4.57,"n":10,"o":4.57,"t":"2026-07-22T20:00:00Z","v":16014,"vw":4.57},{"c":4.54,"h":4.55,"l":4.5,"n":104,"o":4.5,"t":"2026-07-23T13:30:00Z","v":8521,"vw":4.520765},{"c":4.505,"h":4.55,"l":4.505,"n":171,"o":4.54,"t":"2026-07-23T13:45:00Z","v":21206,"vw":4.530371},{"c":4.505,"h":4.53,"l":4.495,"n":200,"o":4.51,"t":"2026-07-23T14:00:00Z","v":15494,"vw":4.512726},{"c":4.51,"h":4.525,"l":4.5,"n":151,"o":4.505,"t":"2026-07-23T14:15:00Z","v":13012,"vw":4.51263},{"c":4.5,"h":4.52,"l":4.495,"n":158,"o":4.515,"t":"2026-07-23T14:30:00Z","v":17064,"vw":4.503851},{"c":4.495,"h":4.5,"l":4.495,"n":32,"o":4.495,"t":"2026-07-23T14:45:00Z","v":1590,"vw":4.495347},{"c":4.495,"h":4.5,"l":4.48,"n":162,"o":4.49,"t":"2026-07-23T15:00:00Z","v":14029,"vw":4.48916},{"c":4.495,"h":4.5,"l":4.49,"n":111,"o":4.495,"t":"2026-07-23T15:15:00Z","v":7340,"vw":4.491415},{"c":4.495,"h":4.5,"l":4.48,"n":132,"o":4.49,"t":"2026-07-23T15:30:00Z","v":7244,"vw":4.491246},{"c":4.515,"h":4.52,"l":4.495,"n":95,"o":4.495,"t":"2026-07-23T15:45:00Z","v":10798,"vw":4.506512},{"c":4.51,"h":4.515,"l":4.51,"n":76,"o":4.515,"t":"2026-07-23T16:00:00Z","v":4894,"vw":4.510339},{"c":4.5192,"h":4.52,"l":4.505,"n":90,"o":4.505,"t":"2026-07-23T16:15:00Z","v":5100,"vw":4.515355},{"c":4.52,"h":4.52,"l":4.505,"n":103,"o":4.5103,"t":"2026-07-23T16:30:00Z","v":9652,"vw":4.51389},{"c":4.535,"h":4.54,"l":4.515,"n":155,"o":4.515,"t":"2026-07-23T16:45:00Z","v":9368,"vw":4.527288},{"c":4.525,"h":4.545,"l":4.525,"n":118,"o":4.535,"t":"2026-07-23T17:00:00Z","v":12796,"vw":4.537697},{"c":4.53,"h":4.535,"l":4.53,"n":113,"o":4.53,"t":"2026-07-23T17:15:00Z","v":8760,"vw":4.533561},{"c":4.515,"h":4.52,"l":4.5,"n":88,"o":4.52,"t":"2026-07-23T17:30:00Z","v":9734,"vw":4.509825},{"c":4.515,"h":4.52,"l":4.505,"n":125,"o":4.515,"t":"2026-07-23T17:45:00Z","v":7327,"vw":4.511804},{"c":4.51,"h":4.52,"l":4.505,"n":133,"o":4.515,"t":"2026-07-23T18:00:00Z","v":11162,"vw":4.511247},{"c":4.525,"h":4.53,"l":4.5126,"n":96,"o":4.515,"t":"2026-07-23T18:15:00Z","v":7928,"vw":4.520344},{"c":4.525,"h":4.53,"l":4.525,"n":74,"o":4.53,"t":"2026-07-23T18:30:00Z","v":7964,"vw":4.529389},{"c":4.52,"h":4.525,"l":4.52,"n":59,"o":4.525,"t":"2026-07-23T18:45:00Z","v":2419,"vw":4.523748},{"c":4.53,"h":4.53,"l":4.52,"n":159,"o":4.52,"t":"2026-07-23T19:00:00Z","v":8853,"vw":4.526287},{"c":4.535,"h":4.54,"l":4.52,"n":99,"o":4.53,"t":"2026-07-23T19:15:00Z","v":3635,"vw":4.529267},{"c":4.52,"h":4.535,"l":4.52,"n":141,"o":4.535,"t":"2026-07-23T19:30:00Z","v":7599,"vw":4.525479},{"c":4.53,"h":4.53,"l":4.5,"n":583,"o":4.52,"t":"2026-07-23T19:45:00Z","v":39213,"vw":4.514728},{"c":4.52,"h":4.52,"l":4.52,"n":7,"o":4.52,"t":"2026-07-23T20:00:00Z","v":24174,"vw":4.52},{"c":4.5774,"h":4.5774,"l":4.55,"n":62,"o":4.57,"t":"2026-07-24T13:30:00Z","v":6228,"vw":4.567733},{"c":4.58,"h":4.582,"l":4.565,"n":17,"o":4.565,"t":"2026-07-24T13:45:00Z","v":2566,"vw":4.570391},{"c":4.56,"h":4.57,"l":4.55,"n":65,"o":4.57,"t":"2026-07-24T14:00:00Z","v":5070,"vw":4.560762},{"c":4.565,"h":4.58,"l":4.565,"n":62,"o":4.57,"t":"2026-07-24T14:15:00Z","v":5932,"vw":4.572367},{"c":4.565,"h":4.565,"l":4.565,"n":34,"o":4.565,"t":"2026-07-24T14:30:00Z","v":1493,"vw":4.565},{"c":4.57,"h":4.575,"l":4.56,"n":71,"o":4.565,"t":"2026-07-24T14:45:00Z","v":10349,"vw":4.570789},{"c":4.585,"h":4.585,"l":4.565,"n":104,"o":4.565,"t":"2026-07-24T15:00:00Z","v":10198,"vw":4.577296},{"c":4.6,"h":4.6,"l":4.59,"n":53,"o":4.59,"t":"2026-07-24T15:15:00Z","v":11588,"vw":4.594205},{"c":4.6005,"h":4.61,"l":4.6,"n":63,"o":4.6,"t":"2026-07-24T15:30:00Z","v":9550,"vw":4.604384},{"c":4.575,"h":4.6,"l":4.575,"n":53,"o":4.6,"t":"2026-07-24T15:45:00Z","v":3342,"vw":4.587521},{"c":4.58,"h":4.58,"l":4.57,"n":15,"o":4.575,"t":"2026-07-24T16:00:00Z","v":2595,"vw":4.575094},{"c":4.575,"h":4.58,"l":4.575,"n":24,"o":4.58,"t":"2026-07-24T16:15:00Z","v":779,"vw":4.575965},{"c":4.575,"h":4.5787,"l":4.575,"n":20,"o":4.575,"t":"2026-07-24T16:30:00Z","v":629,"vw":4.576917},{"c":4.58,"h":4.58,"l":4.575,"n":13,"o":4.575,"t":"2026-07-24T16:45:00Z","v":729,"vw":4.57588},{"c":4.575,"h":4.575,"l":4.575,"n":14,"o":4.575,"t":"2026-07-24T17:00:00Z","v":787,"vw":4.575},{"c":4.58,"h":4.58,"l":4.575,"n":34,"o":4.575,"t":"2026-07-24T17:15:00Z","v":1864,"vw":4.579316},{"c":4.58,"h":4.6,"l":4.58,"n":104,"o":4.59,"t":"2026-07-24T17:30:00Z","v":9979,"vw":4.590768},{"c":4.59,"h":4.59,"l":4.5811,"n":17,"o":4.585,"t":"2026-07-24T17:45:00Z","v":1666,"vw":4.582993},{"c":4.595,"h":4.6,"l":4.59,"n":19,"o":4.59,"t":"2026-07-24T18:00:00Z","v":1464,"vw":4.591667},{"c":4.595,"h":4.595,"l":4.595,"n":15,"o":4.595,"t":"2026-07-24T18:15:00Z","v":1467,"vw":4.595},{"c":4.575,"h":4.595,"l":4.575,"n":70,"o":4.59,"t":"2026-07-24T18:30:00Z","v":4676,"vw":4.584114},{"c":4.565,"h":4.58,"l":4.565,"n":58,"o":4.58,"t":"2026-07-24T18:45:00Z","v":3443,"vw":4.568584},{"c":4.57,"h":4.58,"l":4.565,"n":122,"o":4.57,"t":"2026-07-24T19:00:00Z","v":6770,"vw":4.570971},{"c":4.565,"h":4.57,"l":4.56,"n":82,"o":4.57,"t":"2026-07-24T19:15:00Z","v":6850,"vw":4.565183},{"c":4.57,"h":4.57,"l":4.55,"n":161,"o":4.57,"t":"2026-07-24T19:30:00Z","v":10040,"vw":4.562314},{"c":4.55,"h":4.57,"l":4.55,"n":562,"o":4.57,"t":"2026-07-24T19:45:00Z","v":29907,"vw":4.558352},{"c":4.55,"h":4.55,"l":4.55,"n":9,"o":4.55,"t":"2026-07-24T20:00:00Z","v":40786,"vw":4.55},{"c":4.635,"h":4.635,"l":4.615,"n":33,"o":4.62,"t":"2026-07-27T13:30:00Z","v":4849,"vw":4.620951},{"c":4.59,"h":4.63,"l":4.59,"n":27,"o":4.63,"t":"2026-07-27T13:45:00Z","v":1890,"vw":4.612464},{"c":4.61,"h":4.61,"l":4.585,"n":66,"o":4.595,"t":"2026-07-27T14:00:00Z","v":9937,"vw":4.594907},{"c":4.6,"h":4.61,"l":4.6,"n":7,"o":4.61,"t":"2026-07-27T14:15:00Z","v":470,"vw":4.602646},{"c":4.615,"h":4.615,"l":4.602,"n":26,"o":4.606,"t":"2026-07-27T14:30:00Z","v":3040,"vw":4.608325},{"c":4.615,"h":4.615,"l":4.61,"n":22,"o":4.615,"t":"2026-07-27T14:45:00Z","v":1907,"vw":4.611046},{"c":4.625,"h":4.625,"l":4.62,"n":24,"o":4.62,"t":"2026-07-27T15:00:00Z","v":2232,"vw":4.621316},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-07-27T15:15:00Z","v":101,"vw":4.62},{"c":4.615,"h":4.62,"l":4.6116,"n":10,"o":4.62,"t":"2026-07-27T15:30:00Z","v":855,"vw":4.616657},{"c":4.6,"h":4.61,"l":4.6,"n":12,"o":4.61,"t":"2026-07-27T15:45:00Z","v":1234,"vw":4.605909},{"c":4.6,"h":4.605,"l":4.6,"n":4,"o":4.605,"t":"2026-07-27T16:00:00Z","v":1672,"vw":4.60468},{"c":4.6024,"h":4.61,"l":4.6,"n":34,"o":4.6,"t":"2026-07-27T16:15:00Z","v":4033,"vw":4.6072},{"c":4.62,"h":4.62,"l":4.605,"n":34,"o":4.6093,"t":"2026-07-27T16:30:00Z","v":4490,"vw":4.61129},{"c":4.6193,"h":4.62,"l":4.61,"n":12,"o":4.615,"t":"2026-07-27T16:45:00Z","v":1280,"vw":4.61736},{"c":4.62,"h":4.62,"l":4.6,"n":165,"o":4.615,"t":"2026-07-27T17:00:00Z","v":29936,"vw":4.611749},{"c":4.629,"h":4.629,"l":4.62,"n":13,"o":4.62,"t":"2026-07-27T17:15:00Z","v":1395,"vw":4.627317},{"c":4.62,"h":4.635,"l":4.62,"n":94,"o":4.62,"t":"2026-07-27T17:30:00Z","v":7433,"vw":4.628456},{"c":4.59,"h":4.625,"l":4.59,"n":77,"o":4.625,"t":"2026-07-27T17:45:00Z","v":13419,"vw":4.611418},{"c":4.61,"h":4.61,"l":4.5901,"n":74,"o":4.595,"t":"2026-07-27T18:00:00Z","v":34386,"vw":4.602064},{"c":4.63,"h":4.63,"l":4.61,"n":29,"o":4.61,"t":"2026-07-27T18:15:00Z","v":4312,"vw":4.620568},{"c":4.6349,"h":4.635,"l":4.625,"n":14,"o":4.625,"t":"2026-07-27T18:30:00Z","v":1020,"vw":4.6312},{"c":4.625,"h":4.635,"l":4.625,"n":17,"o":4.635,"t":"2026-07-27T18:45:00Z","v":1214,"vw":4.628361},{"c":4.625,"h":4.625,"l":4.615,"n":27,"o":4.615,"t":"2026-07-27T19:00:00Z","v":2976,"vw":4.62038},{"c":4.625,"h":4.63,"l":4.62,"n":62,"o":4.625,"t":"2026-07-27T19:15:00Z","v":3377,"vw":4.623255},{"c":4.635,"h":4.6395,"l":4.6243,"n":68,"o":4.625,"t":"2026-07-27T19:30:00Z","v":7146,"vw":4.632697},{"c":4.64,"h":4.65,"l":4.62,"n":258,"o":4.63,"t":"2026-07-27T19:45:00Z","v":16889,"vw":4.639457},{"c":4.64,"h":4.64,"l":4.64,"n":12,"o":4.64,"t":"2026-07-27T20:00:00Z","v":23344,"vw":4.64},{"c":4.66,"h":4.67,"l":4.64,"n":51,"o":4.64,"t":"2026-07-28T13:30:00Z","v":5946,"vw":4.655271},{"c":4.65,"h":4.65,"l":4.65,"n":22,"o":4.65,"t":"2026-07-28T13:45:00Z","v":2038,"vw":4.65},{"c":4.665,"h":4.67,"l":4.655,"n":76,"o":4.66,"t":"2026-07-28T14:00:00Z","v":6119,"vw":4.662286},{"c":4.6603,"h":4.675,"l":4.6603,"n":91,"o":4.665,"t":"2026-07-28T14:15:00Z","v":8710,"vw":4.666333},{"c":4.67,"h":4.67,"l":4.655,"n":111,"o":4.665,"t":"2026-07-28T14:30:00Z","v":14083,"vw":4.665359},{"c":4.665,"h":4.67,"l":4.665,"n":26,"o":4.67,"t":"2026-07-28T14:45:00Z","v":2348,"vw":4.666029},{"c":4.66,"h":4.67,"l":4.66,"n":89,"o":4.66,"t":"2026-07-28T15:00:00Z","v":12294,"vw":4.667027},{"c":4.65,"h":4.665,"l":4.64,"n":178,"o":4.66,"t":"2026-07-28T15:15:00Z","v":33165,"vw":4.650055},{"c":4.65,"h":4.66,"l":4.65,"n":22,"o":4.66,"t":"2026-07-28T15:30:00Z","v":1825,"vw":4.650625},{"c":4.64,"h":4.64,"l":4.635,"n":49,"o":4.64,"t":"2026-07-28T15:45:00Z","v":9231,"vw":4.638072},{"c":4.635,"h":4.64,"l":4.635,"n":15,"o":4.64,"t":"2026-07-28T16:00:00Z","v":957,"vw":4.639286},{"c":4.64,"h":4.64,"l":4.635,"n":5,"o":4.635,"t":"2026-07-28T16:15:00Z","v":1215,"vw":4.635833},{"c":4.6277,"h":4.631,"l":4.6277,"n":50,"o":4.63,"t":"2026-07-28T16:30:00Z","v":9291,"vw":4.629877},{"c":4.635,"h":4.635,"l":4.625,"n":42,"o":4.625,"t":"2026-07-28T16:45:00Z","v":3586,"vw":4.629695},{"c":4.63,"h":4.635,"l":4.63,"n":27,"o":4.635,"t":"2026-07-28T17:00:00Z","v":1997,"vw":4.631096},{"c":4.625,"h":4.635,"l":4.625,"n":52,"o":4.63,"t":"2026-07-28T17:15:00Z","v":5352,"vw":4.629256},{"c":4.635,"h":4.635,"l":4.625,"n":34,"o":4.625,"t":"2026-07-28T17:30:00Z","v":5457,"vw":4.632568},{"c":4.64,"h":4.64,"l":4.6303,"n":38,"o":4.635,"t":"2026-07-28T17:45:00Z","v":2376,"vw":4.633956},{"c":4.645,"h":4.65,"l":4.635,"n":76,"o":4.635,"t":"2026-07-28T18:00:00Z","v":3900,"vw":4.6433},{"c":4.65,"h":4.655,"l":4.645,"n":79,"o":4.65,"t":"2026-07-28T18:15:00Z","v":6880,"vw":4.650109},{"c":4.635,"h":4.645,"l":4.62,"n":206,"o":4.645,"t":"2026-07-28T18:30:00Z","v":48845,"vw":4.625097},{"c":4.635,"h":4.64,"l":4.635,"n":39,"o":4.635,"t":"2026-07-28T18:45:00Z","v":2560,"vw":4.637556},{"c":4.625,"h":4.635,"l":4.625,"n":221,"o":4.635,"t":"2026-07-28T19:00:00Z","v":5073,"vw":4.63},{"c":4.62,"h":4.625,"l":4.62,"n":10,"o":4.6201,"t":"2026-07-28T19:15:00Z","v":879,"vw":4.621733},{"c":4.625,"h":4.63,"l":4.615,"n":167,"o":4.62,"t":"2026-07-28T19:30:00Z","v":18389,"vw":4.620638},{"c":4.63,"h":4.64,"l":4.61,"n":304,"o":4.625,"t":"2026-07-28T19:45:00Z","v":22976,"vw":4.62286},{"c":4.62,"h":4.62,"l":4.62,"n":14,"o":4.62,"t":"2026-07-28T20:00:00Z","v":22344,"vw":4.62},{"c":4.9991,"h":4.9991,"l":4.9991,"n":2,"o":4.9991,"t":"2026-07-29T10:45:00Z","v":596,"vw":4.9991},{"c":4.61,"h":4.615,"l":4.5905,"n":149,"o":4.6,"t":"2026-07-29T13:30:00Z","v":19512,"vw":4.603515},{"c":4.5945,"h":4.62,"l":4.5945,"n":38,"o":4.61,"t":"2026-07-29T13:45:00Z","v":3328,"vw":4.610127},{"c":4.535,"h":4.585,"l":4.535,"n":125,"o":4.58,"t":"2026-07-29T14:00:00Z","v":10769,"vw":4.565898},{"c":4.525,"h":4.55,"l":4.525,"n":143,"o":4.535,"t":"2026-07-29T14:15:00Z","v":12594,"vw":4.538945},{"c":4.515,"h":4.5295,"l":4.515,"n":46,"o":4.5295,"t":"2026-07-29T14:30:00Z","v":3283,"vw":4.52079},{"c":4.501,"h":4.515,"l":4.5005,"n":31,"o":4.515,"t":"2026-07-29T14:45:00Z","v":4592,"vw":4.505507},{"c":4.48,"h":4.505,"l":4.48,"n":47,"o":4.505,"t":"2026-07-29T15:00:00Z","v":7402,"vw":4.499611},{"c":4.48,"h":4.485,"l":4.48,"n":30,"o":4.485,"t":"2026-07-29T15:15:00Z","v":2104,"vw":4.480588},{"c":4.455,"h":4.479,"l":4.455,"n":34,"o":4.47,"t":"2026-07-29T15:30:00Z","v":4543,"vw":4.470928},{"c":4.45,"h":4.455,"l":4.45,"n":30,"o":4.45,"t":"2026-07-29T15:45:00Z","v":3030,"vw":4.453052},{"c":4.425,"h":4.44,"l":4.425,"n":67,"o":4.44,"t":"2026-07-29T16:00:00Z","v":2096,"vw":4.433874},{"c":4.435,"h":4.435,"l":4.425,"n":66,"o":4.429,"t":"2026-07-29T16:15:00Z","v":11116,"vw":4.430912},{"c":4.445,"h":4.445,"l":4.435,"n":81,"o":4.435,"t":"2026-07-29T16:30:00Z","v":8336,"vw":4.440544},{"c":4.435,"h":4.445,"l":4.435,"n":44,"o":4.445,"t":"2026-07-29T16:45:00Z","v":4216,"vw":4.437763},{"c":4.425,"h":4.435,"l":4.425,"n":54,"o":4.435,"t":"2026-07-29T17:00:00Z","v":6262,"vw":4.427136},{"c":4.415,"h":4.42,"l":4.415,"n":39,"o":4.42,"t":"2026-07-29T17:15:00Z","v":2416,"vw":4.416632},{"c":4.415,"h":4.42,"l":4.41,"n":130,"o":4.415,"t":"2026-07-29T17:30:00Z","v":21634,"vw":4.413625},{"c":4.405,"h":4.4189,"l":4.405,"n":118,"o":4.415,"t":"2026-07-29T17:45:00Z","v":9676,"vw":4.410297},{"c":4.415,"h":4.43,"l":4.41,"n":170,"o":4.41,"t":"2026-07-29T18:00:00Z","v":11862,"vw":4.420738},{"c":4.405,"h":4.415,"l":4.395,"n":83,"o":4.415,"t":"2026-07-29T18:15:00Z","v":5504,"vw":4.403685},{"c":4.4,"h":4.405,"l":4.375,"n":296,"o":4.405,"t":"2026-07-29T18:30:00Z","v":32117,"vw":4.386163},{"c":4.415,"h":4.42,"l":4.4,"n":65,"o":4.4,"t":"2026-07-29T18:45:00Z","v":17556,"vw":4.408714},{"c":4.41,"h":4.42,"l":4.395,"n":180,"o":4.415,"t":"2026-07-29T19:00:00Z","v":24785,"vw":4.409962},{"c":4.415,"h":4.43,"l":4.395,"n":212,"o":4.415,"t":"2026-07-29T19:15:00Z","v":28707,"vw":4.405286},{"c":4.41,"h":4.425,"l":4.4,"n":196,"o":4.415,"t":"2026-07-29T19:30:00Z","v":18582,"vw":4.412003},{"c":4.46,"h":4.46,"l":4.41,"n":572,"o":4.41,"t":"2026-07-29T19:45:00Z","v":62969,"vw":4.439249},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-07-29T20:00:00Z","v":56925,"vw":4.45},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-07-30T12:00:00Z","v":750,"vw":4.43},{"c":4.41,"h":4.4775,"l":4.41,"n":53,"o":4.45,"t":"2026-07-30T13:30:00Z","v":5929,"vw":4.441426},{"c":4.405,"h":4.405,"l":4.38,"n":216,"o":4.4,"t":"2026-07-30T13:45:00Z","v":15770,"vw":4.393178},{"c":4.385,"h":4.41,"l":4.38,"n":229,"o":4.41,"t":"2026-07-30T14:00:00Z","v":13950,"vw":4.399163},{"c":4.39,"h":4.39,"l":4.36,"n":200,"o":4.381,"t":"2026-07-30T14:15:00Z","v":21250,"vw":4.375586},{"c":4.3912,"h":4.4,"l":4.3912,"n":66,"o":4.4,"t":"2026-07-30T14:30:00Z","v":3437,"vw":4.397321},{"c":4.4091,"h":4.41,"l":4.395,"n":66,"o":4.395,"t":"2026-07-30T14:45:00Z","v":11935,"vw":4.402151},{"c":4.405,"h":4.41,"l":4.4001,"n":95,"o":4.405,"t":"2026-07-30T15:00:00Z","v":16357,"vw":4.408056},{"c":4.41,"h":4.41,"l":4.4,"n":74,"o":4.405,"t":"2026-07-30T15:15:00Z","v":5090,"vw":4.405998},{"c":4.405,"h":4.41,"l":4.4,"n":168,"o":4.405,"t":"2026-07-30T15:30:00Z","v":12105,"vw":4.405125},{"c":4.385,"h":4.405,"l":4.375,"n":212,"o":4.405,"t":"2026-07-30T15:45:00Z","v":33821,"vw":4.386645},{"c":4.39,"h":4.4,"l":4.385,"n":107,"o":4.3899,"t":"2026-07-30T16:00:00Z","v":11829,"vw":4.392},{"c":4.39,"h":4.4,"l":4.385,"n":37,"o":4.39,"t":"2026-07-30T16:15:00Z","v":4273,"vw":4.390844},{"c":4.41,"h":4.41,"l":4.3999,"n":55,"o":4.3999,"t":"2026-07-30T16:30:00Z","v":5242,"vw":4.403829},{"c":4.395,"h":4.405,"l":4.395,"n":30,"o":4.405,"t":"2026-07-30T16:45:00Z","v":2793,"vw":4.397083},{"c":4.375,"h":4.395,"l":4.375,"n":70,"o":4.391,"t":"2026-07-30T17:00:00Z","v":8958,"vw":4.383071},{"c":4.375,"h":4.375,"l":4.37,"n":32,"o":4.37,"t":"2026-07-30T17:15:00Z","v":2515,"vw":4.374551},{"c":4.37,"h":4.375,"l":4.3648,"n":86,"o":4.375,"t":"2026-07-30T17:30:00Z","v":14524,"vw":4.369585},{"c":4.39,"h":4.39,"l":4.37,"n":77,"o":4.3775,"t":"2026-07-30T17:45:00Z","v":11686,"vw":4.375033},{"c":4.375,"h":4.39,"l":4.375,"n":50,"o":4.39,"t":"2026-07-30T18:00:00Z","v":2375,"vw":4.380299},{"c":4.375,"h":4.38,"l":4.375,"n":29,"o":4.375,"t":"2026-07-30T18:15:00Z","v":1029,"vw":4.375632},{"c":4.375,"h":4.375,"l":4.3711,"n":13,"o":4.3711,"t":"2026-07-30T18:30:00Z","v":1596,"vw":4.374533},{"c":4.345,"h":4.385,"l":4.345,"n":240,"o":4.375,"t":"2026-07-30T18:45:00Z","v":39396,"vw":4.362405},{"c":4.345,"h":4.35,"l":4.34,"n":203,"o":4.345,"t":"2026-07-30T19:00:00Z","v":14111,"vw":4.344413},{"c":4.33,"h":4.345,"l":4.33,"n":96,"o":4.345,"t":"2026-07-30T19:15:00Z","v":6201,"vw":4.336763},{"c":4.345,"h":4.345,"l":4.32,"n":217,"o":4.33,"t":"2026-07-30T19:30:00Z","v":23437,"vw":4.332864},{"c":4.32,"h":4.345,"l":4.31,"n":432,"o":4.345,"t":"2026-07-30T19:45:00Z","v":60861,"vw":4.320002},{"c":4.31,"h":4.31,"l":4.31,"n":9,"o":4.31,"t":"2026-07-30T20:00:00Z","v":42076,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-07-30T20:45:00Z","v":800,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-07-31T13:15:00Z","v":500,"vw":4.32},{"c":4.29,"h":4.3,"l":4.26,"n":212,"o":4.27,"t":"2026-07-31T13:30:00Z","v":34117,"vw":4.272539},{"c":4.195,"h":4.275,"l":4.19,"n":420,"o":4.26,"t":"2026-07-31T13:45:00Z","v":61238,"vw":4.227935},{"c":4.155,"h":4.21,"l":4.155,"n":431,"o":4.195,"t":"2026-07-31T14:00:00Z","v":55201,"vw":4.183142},{"c":4.171,"h":4.18,"l":4.155,"n":193,"o":4.155,"t":"2026-07-31T14:15:00Z","v":16987,"vw":4.171028},{"c":4.1823,"h":4.205,"l":4.175,"n":259,"o":4.18,"t":"2026-07-31T14:30:00Z","v":25114,"vw":4.190069},{"c":4.185,"h":4.195,"l":4.18,"n":136,"o":4.18,"t":"2026-07-31T14:45:00Z","v":9354,"vw":4.188609},{"c":4.175,"h":4.19,"l":4.17,"n":131,"o":4.19,"t":"2026-07-31T15:00:00Z","v":9516,"vw":4.181783},{"c":4.175,"h":4.18,"l":4.1698,"n":159,"o":4.1711,"t":"2026-07-31T15:15:00Z","v":27655,"vw":4.170714},{"c":4.185,"h":4.19,"l":4.17,"n":157,"o":4.171,"t":"2026-07-31T15:30:00Z","v":13333,"vw":4.179938},{"c":4.1788,"h":4.1899,"l":4.17,"n":109,"o":4.18,"t":"2026-07-31T15:45:00Z","v":11330,"vw":4.17964},{"c":4.19,"h":4.195,"l":4.171,"n":229,"o":4.171,"t":"2026-07-31T16:00:00Z","v":30227,"vw":4.181458},{"c":4.2,"h":4.21,"l":4.195,"n":106,"o":4.2,"t":"2026-07-31T16:15:00Z","v":22841,"vw":4.201136},{"c":4.235,"h":4.24,"l":4.21,"n":139,"o":4.21,"t":"2026-07-31T16:30:00Z","v":11827,"vw":4.220257},{"c":4.235,"h":4.2397,"l":4.23,"n":40,"o":4.231,"t":"2026-07-31T16:45:00Z","v":1999,"vw":4.233206},{"c":4.23,"h":4.24,"l":4.23,"n":94,"o":4.235,"t":"2026-07-31T17:00:00Z","v":8919,"vw":4.234511},{"c":4.245,"h":4.25,"l":4.23,"n":311,"o":4.2389,"t":"2026-07-31T17:15:00Z","v":23147,"vw":4.241827},{"c":4.245,"h":4.245,"l":4.245,"n":61,"o":4.245,"t":"2026-07-31T17:30:00Z","v":4864,"vw":4.245},{"c":4.255,"h":4.255,"l":4.245,"n":157,"o":4.245,"t":"2026-07-31T17:45:00Z","v":12804,"vw":4.250183},{"c":4.255,"h":4.265,"l":4.245,"n":289,"o":4.26,"t":"2026-07-31T18:00:00Z","v":52281,"vw":4.253456},{"c":4.255,"h":4.255,"l":4.24,"n":118,"o":4.25,"t":"2026-07-31T18:15:00Z","v":12353,"vw":4.249127},{"c":4.24,"h":4.255,"l":4.24,"n":113,"o":4.255,"t":"2026-07-31T18:30:00Z","v":15299,"vw":4.247412},{"c":4.26,"h":4.26,"l":4.235,"n":167,"o":4.245,"t":"2026-07-31T18:45:00Z","v":35398,"vw":4.246533},{"c":4.24,"h":4.265,"l":4.235,"n":247,"o":4.25,"t":"2026-07-31T19:00:00Z","v":53478,"vw":4.248416},{"c":4.225,"h":4.25,"l":4.21,"n":306,"o":4.245,"t":"2026-07-31T19:15:00Z","v":130704,"vw":4.22726},{"c":4.245,"h":4.25,"l":4.22,"n":266,"o":4.22,"t":"2026-07-31T19:30:00Z","v":26283,"vw":4.237687},{"c":4.275,"h":4.28,"l":4.245,"n":670,"o":4.245,"t":"2026-07-31T19:45:00Z","v":47601,"vw":4.260883},{"c":4.26,"h":4.27,"l":4.26,"n":24,"o":4.27,"t":"2026-07-31T20:00:00Z","v":59524,"vw":4.260017},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-08-03T12:30:00Z","v":525,"vw":4.27},{"c":4.19,"h":4.28,"l":4.19,"n":16,"o":4.28,"t":"2026-08-03T13:15:00Z","v":2696,"vw":4.257466},{"c":4.17,"h":4.29,"l":4.17,"n":563,"o":4.25,"t":"2026-08-03T13:30:00Z","v":100470,"vw":4.226932},{"c":4.18,"h":4.25,"l":4.155,"n":295,"o":4.16,"t":"2026-08-03T13:45:00Z","v":47420,"vw":4.205022},{"c":4.17,"h":4.19,"l":4.155,"n":636,"o":4.19,"t":"2026-08-03T14:00:00Z","v":108178,"vw":4.17198},{"c":4.165,"h":4.18,"l":4.15,"n":502,"o":4.175,"t":"2026-08-03T14:15:00Z","v":107587,"vw":4.158286},{"c":4.155,"h":4.17,"l":4.14,"n":418,"o":4.165,"t":"2026-08-03T14:30:00Z","v":79343,"vw":4.14939},{"c":4.165,"h":4.165,"l":4.15,"n":148,"o":4.155,"t":"2026-08-03T14:45:00Z","v":14656,"vw":4.156686},{"c":4.185,"h":4.19,"l":4.165,"n":196,"o":4.17,"t":"2026-08-03T15:00:00Z","v":20381,"vw":4.180229},{"c":4.195,"h":4.2011,"l":4.18,"n":231,"o":4.19,"t":"2026-08-03T15:15:00Z","v":38982,"vw":4.190824},{"c":4.2089,"h":4.21,"l":4.2,"n":207,"o":4.2,"t":"2026-08-03T15:30:00Z","v":10281,"vw":4.202289},{"c":4.19,"h":4.2,"l":4.175,"n":303,"o":4.2,"t":"2026-08-03T15:45:00Z","v":59187,"vw":4.185185},{"c":4.205,"h":4.2075,"l":4.19,"n":106,"o":4.1912,"t":"2026-08-03T16:00:00Z","v":9226,"vw":4.196442},{"c":4.17,"h":4.205,"l":4.165,"n":105,"o":4.205,"t":"2026-08-03T16:15:00Z","v":15560,"vw":4.181836},{"c":4.16,"h":4.18,"l":4.16,"n":97,"o":4.18,"t":"2026-08-03T16:30:00Z","v":18305,"vw":4.165897},{"c":4.155,"h":4.1688,"l":4.15,"n":158,"o":4.1688,"t":"2026-08-03T16:45:00Z","v":12652,"vw":4.156003},{"c":4.175,"h":4.18,"l":4.155,"n":131,"o":4.155,"t":"2026-08-03T17:00:00Z","v":14295,"vw":4.166476},{"c":4.185,"h":4.19,"l":4.17,"n":149,"o":4.175,"t":"2026-08-03T17:15:00Z","v":33965,"vw":4.176147},{"c":4.17,"h":4.19,"l":4.17,"n":85,"o":4.19,"t":"2026-08-03T17:30:00Z","v":16893,"vw":4.177971},{"c":4.175,"h":4.175,"l":4.17,"n":45,"o":4.175,"t":"2026-08-03T17:45:00Z","v":3377,"vw":4.17099},{"c":4.17,"h":4.18,"l":4.17,"n":69,"o":4.17,"t":"2026-08-03T18:00:00Z","v":18019,"vw":4.170166},{"c":4.175,"h":4.175,"l":4.17,"n":215,"o":4.17,"t":"2026-08-03T18:15:00Z","v":9950,"vw":4.171113},{"c":4.2,"h":4.21,"l":4.17,"n":388,"o":4.17,"t":"2026-08-03T18:30:00Z","v":30247,"vw":4.185562},{"c":4.205,"h":4.21,"l":4.17,"n":705,"o":4.205,"t":"2026-08-03T18:45:00Z","v":104208,"vw":4.188241},{"c":4.24,"h":4.24,"l":4.2042,"n":346,"o":4.205,"t":"2026-08-03T19:00:00Z","v":40603,"vw":4.220964},{"c":4.26,"h":4.26,"l":4.235,"n":228,"o":4.24,"t":"2026-08-03T19:15:00Z","v":37515,"vw":4.247134},{"c":4.2534,"h":4.27,"l":4.25,"n":441,"o":4.255,"t":"2026-08-03T19:30:00Z","v":65842,"vw":4.258145},{"c":4.25,"h":4.26,"l":4.21,"n":989,"o":4.255,"t":"2026-08-03T19:45:00Z","v":107246,"vw":4.241385},{"c":4.25,"h":4.25,"l":4.25,"n":6,"o":4.25,"t":"2026-08-03T20:00:00Z","v":64885,"vw":4.25},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-08-04T09:00:00Z","v":248,"vw":4.17},{"c":4.29,"h":4.29,"l":4.28,"n":3,"o":4.28,"t":"2026-08-04T10:00:00Z","v":506,"vw":4.282},{"c":4.4,"h":4.4,"l":4.4,"n":8,"o":4.4,"t":"2026-08-04T11:00:00Z","v":245,"vw":4.4},{"c":4.39,"h":4.435,"l":4.39,"n":5,"o":4.435,"t":"2026-08-04T11:30:00Z","v":301,"vw":4.4125},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-08-04T12:15:00Z","v":100,"vw":4.39},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-08-04T12:30:00Z","v":100,"vw":4.445},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-08-04T13:15:00Z","v":2591,"vw":4.5},{"c":4.71,"h":4.7302,"l":4.58,"n":815,"o":4.67,"t":"2026-08-04T13:30:00Z","v":133012,"vw":4.656425},{"c":4.735,"h":4.7701,"l":4.6995,"n":648,"o":4.71,"t":"2026-08-04T13:45:00Z","v":64772,"vw":4.728266},{"c":4.765,"h":4.77,"l":4.72,"n":688,"o":4.74,"t":"2026-08-04T14:00:00Z","v":64598,"vw":4.74731},{"c":4.675,"h":4.76,"l":4.655,"n":837,"o":4.76,"t":"2026-08-04T14:15:00Z","v":73124,"vw":4.70813},{"c":4.655,"h":4.7,"l":4.655,"n":421,"o":4.675,"t":"2026-08-04T14:30:00Z","v":49143,"vw":4.6795},{"c":4.69,"h":4.69,"l":4.645,"n":391,"o":4.655,"t":"2026-08-04T14:45:00Z","v":32478,"vw":4.671456},{"c":4.715,"h":4.72,"l":4.675,"n":313,"o":4.685,"t":"2026-08-04T15:00:00Z","v":34348,"vw":4.699705},{"c":4.705,"h":4.73,"l":4.705,"n":172,"o":4.72,"t":"2026-08-04T15:15:00Z","v":12174,"vw":4.716814},{"c":4.71,"h":4.73,"l":4.68,"n":1135,"o":4.705,"t":"2026-08-04T15:30:00Z","v":105139,"vw":4.705858},{"c":4.7,"h":4.72,"l":4.695,"n":304,"o":4.705,"t":"2026-08-04T15:45:00Z","v":26119,"vw":4.706481},{"c":4.66,"h":4.705,"l":4.66,"n":313,"o":4.7,"t":"2026-08-04T16:00:00Z","v":39693,"vw":4.685219},{"c":4.69,"h":4.69,"l":4.64,"n":399,"o":4.65,"t":"2026-08-04T16:15:00Z","v":41347,"vw":4.670615},{"c":4.715,"h":4.7189,"l":4.69,"n":112,"o":4.695,"t":"2026-08-04T16:30:00Z","v":9443,"vw":4.704253},{"c":4.755,"h":4.775,"l":4.71,"n":266,"o":4.71,"t":"2026-08-04T16:45:00Z","v":40634,"vw":4.742581},{"c":4.755,"h":4.76,"l":4.755,"n":56,"o":4.755,"t":"2026-08-04T17:00:00Z","v":2944,"vw":4.756641},{"c":4.785,"h":4.79,"l":4.74,"n":706,"o":4.755,"t":"2026-08-04T17:15:00Z","v":140778,"vw":4.764861},{"c":4.7,"h":4.785,"l":4.6941,"n":562,"o":4.785,"t":"2026-08-04T17:30:00Z","v":98785,"vw":4.739377},{"c":4.685,"h":4.705,"l":4.68,"n":316,"o":4.69,"t":"2026-08-04T17:45:00Z","v":37201,"vw":4.693425},{"c":4.64,"h":4.6889,"l":4.625,"n":249,"o":4.685,"t":"2026-08-04T18:00:00Z","v":43896,"vw":4.653418},{"c":4.645,"h":4.66,"l":4.635,"n":174,"o":4.635,"t":"2026-08-04T18:15:00Z","v":27538,"vw":4.646871},{"c":4.645,"h":4.645,"l":4.64,"n":111,"o":4.645,"t":"2026-08-04T18:30:00Z","v":7442,"vw":4.643606},{"c":4.685,"h":4.69,"l":4.635,"n":367,"o":4.64,"t":"2026-08-04T18:45:00Z","v":49058,"vw":4.651993},{"c":4.695,"h":4.72,"l":4.68,"n":607,"o":4.69,"t":"2026-08-04T19:00:00Z","v":87322,"vw":4.701757},{"c":4.685,"h":4.705,"l":4.68,"n":399,"o":4.695,"t":"2026-08-04T19:15:00Z","v":65364,"vw":4.691514},{"c":4.655,"h":4.69,"l":4.65,"n":549,"o":4.685,"t":"2026-08-04T19:30:00Z","v":38403,"vw":4.677782},{"c":4.62,"h":4.665,"l":4.61,"n":974,"o":4.65,"t":"2026-08-04T19:45:00Z","v":85836,"vw":4.632076},{"c":4.63,"h":4.63,"l":4.63,"n":15,"o":4.63,"t":"2026-08-04T20:00:00Z","v":68435,"vw":4.63},{"c":4.475,"h":4.68,"l":4.43,"n":283,"o":4.67,"t":"2026-08-05T13:30:00Z","v":37786,"vw":4.532436},{"c":4.45,"h":4.47,"l":4.445,"n":466,"o":4.47,"t":"2026-08-05T13:45:00Z","v":20846,"vw":4.458983},{"c":4.495,"h":4.5,"l":4.46,"n":410,"o":4.46,"t":"2026-08-05T14:00:00Z","v":30515,"vw":4.481454},{"c":4.485,"h":4.53,"l":4.475,"n":327,"o":4.495,"t":"2026-08-05T14:15:00Z","v":36920,"vw":4.514642},{"c":4.47,"h":4.505,"l":4.47,"n":288,"o":4.485,"t":"2026-08-05T14:30:00Z","v":25538,"vw":4.49711},{"c":4.475,"h":4.48,"l":4.465,"n":143,"o":4.48,"t":"2026-08-05T14:45:00Z","v":12998,"vw":4.475542},{"c":4.465,"h":4.475,"l":4.46,"n":97,"o":4.475,"t":"2026-08-05T15:00:00Z","v":5750,"vw":4.464812},{"c":4.505,"h":4.51,"l":4.46,"n":329,"o":4.46,"t":"2026-08-05T15:15:00Z","v":36222,"vw":4.491416},{"c":4.575,"h":4.575,"l":4.5,"n":167,"o":4.501,"t":"2026-08-05T15:30:00Z","v":15074,"vw":4.527747},{"c":4.555,"h":4.57,"l":4.555,"n":129,"o":4.57,"t":"2026-08-05T15:45:00Z","v":9274,"vw":4.562002},{"c":4.545,"h":4.55,"l":4.54,"n":52,"o":4.55,"t":"2026-08-05T16:00:00Z","v":4389,"vw":4.547962},{"c":4.595,"h":4.605,"l":4.55,"n":192,"o":4.55,"t":"2026-08-05T16:15:00Z","v":17788,"vw":4.581746},{"c":4.615,"h":4.615,"l":4.595,"n":166,"o":4.595,"t":"2026-08-05T16:30:00Z","v":21988,"vw":4.603607},{"c":4.64,"h":4.645,"l":4.61,"n":238,"o":4.615,"t":"2026-08-05T16:45:00Z","v":33678,"vw":4.630863},{"c":4.625,"h":4.645,"l":4.625,"n":503,"o":4.64,"t":"2026-08-05T17:00:00Z","v":60901,"vw":4.635714},{"c":4.66,"h":4.665,"l":4.625,"n":267,"o":4.625,"t":"2026-08-05T17:15:00Z","v":27077,"vw":4.643496},{"c":4.655,"h":4.675,"l":4.65,"n":184,"o":4.655,"t":"2026-08-05T17:30:00Z","v":14643,"vw":4.664017},{"c":4.665,"h":4.669,"l":4.641,"n":274,"o":4.655,"t":"2026-08-05T17:45:00Z","v":26278,"vw":4.655559},{"c":4.665,"h":4.685,"l":4.655,"n":298,"o":4.665,"t":"2026-08-05T18:00:00Z","v":38864,"vw":4.670085},{"c":4.655,"h":4.67,"l":4.655,"n":112,"o":4.665,"t":"2026-08-05T18:15:00Z","v":8648,"vw":4.662862},{"c":4.67,"h":4.67,"l":4.65,"n":132,"o":4.66,"t":"2026-08-05T18:30:00Z","v":8559,"vw":4.662124},{"c":4.655,"h":4.67,"l":4.655,"n":99,"o":4.665,"t":"2026-08-05T18:45:00Z","v":10876,"vw":4.658409},{"c":4.685,"h":4.685,"l":4.65,"n":287,"o":4.65,"t":"2026-08-05T19:00:00Z","v":24644,"vw":4.670538},{"c":4.675,"h":4.695,"l":4.665,"n":375,"o":4.685,"t":"2026-08-05T19:15:00Z","v":40868,"vw":4.679583},{"c":4.675,"h":4.675,"l":4.66,"n":267,"o":4.675,"t":"2026-08-05T19:30:00Z","v":21184,"vw":4.67033},{"c":4.71,"h":4.72,"l":4.6605,"n":1003,"o":4.675,"t":"2026-08-05T19:45:00Z","v":124297,"vw":4.699988},{"c":4.7,"h":4.7,"l":4.7,"n":25,"o":4.7,"t":"2026-08-05T20:00:00Z","v":67894,"vw":4.7},{"c":4.785,"h":4.81,"l":4.75,"n":197,"o":4.75,"t":"2026-08-06T13:30:00Z","v":35184,"vw":4.782768},{"c":4.79,"h":4.79,"l":4.765,"n":166,"o":4.785,"t":"2026-08-06T13:45:00Z","v":12380,"vw":4.777278},{"c":4.735,"h":4.785,"l":4.731,"n":204,"o":4.785,"t":"2026-08-06T14:00:00Z","v":21886,"vw":4.764185},{"c":4.725,"h":4.73,"l":4.72,"n":84,"o":4.73,"t":"2026-08-06T14:15:00Z","v":7148,"vw":4.724776},{"c":4.775,"h":4.775,"l":4.72,"n":284,"o":4.73,"t":"2026-08-06T14:30:00Z","v":35317,"vw":4.747251},{"c":4.785,"h":4.785,"l":4.76,"n":126,"o":4.7791,"t":"2026-08-06T14:45:00Z","v":15296,"vw":4.774087},{"c":4.785,"h":4.81,"l":4.775,"n":209,"o":4.79,"t":"2026-08-06T15:00:00Z","v":32023,"vw":4.797024},{"c":4.775,"h":4.785,"l":4.775,"n":87,"o":4.785,"t":"2026-08-06T15:15:00Z","v":5278,"vw":4.776948},{"c":4.775,"h":4.78,"l":4.775,"n":68,"o":4.775,"t":"2026-08-06T15:30:00Z","v":4049,"vw":4.777492},{"c":4.775,"h":4.78,"l":4.77,"n":167,"o":4.775,"t":"2026-08-06T15:45:00Z","v":13190,"vw":4.774293},{"c":4.785,"h":4.785,"l":4.765,"n":288,"o":4.775,"t":"2026-08-06T16:00:00Z","v":39591,"vw":4.779955},{"c":4.795,"h":4.805,"l":4.785,"n":141,"o":4.79,"t":"2026-08-06T16:15:00Z","v":22056,"vw":4.800264},{"c":4.795,"h":4.825,"l":4.765,"n":282,"o":4.79,"t":"2026-08-06T16:30:00Z","v":46202,"vw":4.798809},{"c":4.795,"h":4.7999,"l":4.7901,"n":34,"o":4.795,"t":"2026-08-06T16:45:00Z","v":1495,"vw":4.795717},{"c":4.805,"h":4.805,"l":4.795,"n":63,"o":4.795,"t":"2026-08-06T17:00:00Z","v":4232,"vw":4.801154},{"c":4.825,"h":4.829,"l":4.795,"n":150,"o":4.8,"t":"2026-08-06T17:15:00Z","v":14447,"vw":4.810779},{"c":4.815,"h":4.825,"l":4.815,"n":122,"o":4.825,"t":"2026-08-06T17:30:00Z","v":13763,"vw":4.816578},{"c":4.825,"h":4.825,"l":4.815,"n":334,"o":4.815,"t":"2026-08-06T17:45:00Z","v":16648,"vw":4.821818},{"c":4.815,"h":4.84,"l":4.815,"n":356,"o":4.825,"t":"2026-08-06T18:00:00Z","v":43772,"vw":4.831524},{"c":4.805,"h":4.81,"l":4.805,"n":36,"o":4.81,"t":"2026-08-06T18:15:00Z","v":2957,"vw":4.807713},{"c":4.795,"h":4.805,"l":4.79,"n":238,"o":4.805,"t":"2026-08-06T18:30:00Z","v":21866,"vw":4.799379},{"c":4.795,"h":4.7997,"l":4.795,"n":50,"o":4.795,"t":"2026-08-06T18:45:00Z","v":5915,"vw":4.79763},{"c":4.79,"h":4.805,"l":4.78,"n":205,"o":4.795,"t":"2026-08-06T19:00:00Z","v":19923,"vw":4.797447},{"c":4.7599,"h":4.795,"l":4.755,"n":257,"o":4.795,"t":"2026-08-06T19:15:00Z","v":30073,"vw":4.775703},{"c":4.7303,"h":4.75,"l":4.73,"n":160,"o":4.75,"t":"2026-08-06T19:30:00Z","v":15269,"vw":4.738035},{"c":4.705,"h":4.735,"l":4.7,"n":849,"o":4.735,"t":"2026-08-06T19:45:00Z","v":73545,"vw":4.723876},{"c":4.71,"h":4.71,"l":4.71,"n":14,"o":4.71,"t":"2026-08-06T20:00:00Z","v":59542,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-08-06T20:45:00Z","v":418,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-08-07T13:15:00Z","v":149,"vw":4.72},{"c":4.85,"h":4.85,"l":4.73,"n":135,"o":4.73,"t":"2026-08-07T13:30:00Z","v":12480,"vw":4.784855},{"c":4.855,"h":4.88,"l":4.845,"n":134,"o":4.85,"t":"2026-08-07T13:45:00Z","v":20920,"vw":4.862693},{"c":4.8109,"h":4.85,"l":4.8109,"n":157,"o":4.85,"t":"2026-08-07T14:00:00Z","v":14726,"vw":4.82187},{"c":4.825,"h":4.83,"l":4.805,"n":371,"o":4.815,"t":"2026-08-07T14:15:00Z","v":32916,"vw":4.819291},{"c":4.815,"h":4.83,"l":4.815,"n":348,"o":4.83,"t":"2026-08-07T14:30:00Z","v":22020,"vw":4.820202},{"c":4.815,"h":4.819,"l":4.805,"n":219,"o":4.815,"t":"2026-08-07T14:45:00Z","v":18522,"vw":4.810289},{"c":4.815,"h":4.825,"l":4.81,"n":84,"o":4.82,"t":"2026-08-07T15:00:00Z","v":7129,"vw":4.815636},{"c":4.81,"h":4.82,"l":4.81,"n":69,"o":4.815,"t":"2026-08-07T15:15:00Z","v":6174,"vw":4.815959},{"c":4.805,"h":4.8077,"l":4.805,"n":44,"o":4.805,"t":"2026-08-07T15:30:00Z","v":4673,"vw":4.806253},{"c":4.805,"h":4.819,"l":4.805,"n":62,"o":4.805,"t":"2026-08-07T15:45:00Z","v":5164,"vw":4.809712},{"c":4.815,"h":4.825,"l":4.805,"n":170,"o":4.805,"t":"2026-08-07T16:00:00Z","v":16978,"vw":4.814493},{"c":4.815,"h":4.825,"l":4.805,"n":177,"o":4.8191,"t":"2026-08-07T16:15:00Z","v":23004,"vw":4.815488},{"c":4.805,"h":4.81,"l":4.805,"n":34,"o":4.81,"t":"2026-08-07T16:30:00Z","v":4249,"vw":4.807539},{"c":4.805,"h":4.805,"l":4.805,"n":13,"o":4.805,"t":"2026-08-07T16:45:00Z","v":745,"vw":4.805},{"c":4.815,"h":4.815,"l":4.805,"n":131,"o":4.805,"t":"2026-08-07T17:00:00Z","v":12990,"vw":4.81159},{"c":4.825,"h":4.825,"l":4.815,"n":149,"o":4.815,"t":"2026-08-07T17:15:00Z","v":8808,"vw":4.817607},{"c":4.855,"h":4.86,"l":4.825,"n":187,"o":4.8299,"t":"2026-08-07T17:30:00Z","v":16173,"vw":4.839614},{"c":4.845,"h":4.855,"l":4.84,"n":96,"o":4.855,"t":"2026-08-07T17:45:00Z","v":9354,"vw":4.84914},{"c":4.845,"h":4.845,"l":4.845,"n":35,"o":4.845,"t":"2026-08-07T18:00:00Z","v":2445,"vw":4.845},{"c":4.845,"h":4.855,"l":4.835,"n":168,"o":4.845,"t":"2026-08-07T18:15:00Z","v":29654,"vw":4.846664},{"c":4.855,"h":4.855,"l":4.845,"n":151,"o":4.8489,"t":"2026-08-07T18:30:00Z","v":6328,"vw":4.850923},{"c":4.875,"h":4.885,"l":4.845,"n":608,"o":4.855,"t":"2026-08-07T18:45:00Z","v":74860,"vw":4.863107},{"c":4.905,"h":4.91,"l":4.875,"n":392,"o":4.875,"t":"2026-08-07T19:00:00Z","v":30643,"vw":4.894079},{"c":4.875,"h":4.91,"l":4.875,"n":252,"o":4.905,"t":"2026-08-07T19:15:00Z","v":25825,"vw":4.899254},{"c":4.865,"h":4.875,"l":4.855,"n":369,"o":4.875,"t":"2026-08-07T19:30:00Z","v":36537,"vw":4.86437},{"c":4.861,"h":4.89,"l":4.855,"n":882,"o":4.87,"t":"2026-08-07T19:45:00Z","v":81581,"vw":4.870839},{"c":4.87,"h":4.87,"l":4.87,"n":10,"o":4.87,"t":"2026-08-07T20:00:00Z","v":30744,"vw":4.87},{"c":4.9095,"h":4.9095,"l":4.9095,"n":1,"o":4.9095,"t":"2026-08-07T20:30:00Z","v":200,"vw":4.9095},{"c":4.8,"h":4.84,"l":4.8,"n":40,"o":4.83,"t":"2026-08-10T13:30:00Z","v":11792,"vw":4.814672},{"c":4.75,"h":4.8,"l":4.75,"n":43,"o":4.8,"t":"2026-08-10T13:45:00Z","v":7871,"vw":4.756693},{"c":4.725,"h":4.75,"l":4.7209,"n":112,"o":4.75,"t":"2026-08-10T14:00:00Z","v":7850,"vw":4.737015},{"c":4.705,"h":4.725,"l":4.705,"n":100,"o":4.725,"t":"2026-08-10T14:15:00Z","v":7803,"vw":4.715831},{"c":4.681,"h":4.715,"l":4.681,"n":189,"o":4.7099,"t":"2026-08-10T14:30:00Z","v":19659,"vw":4.70143},{"c":4.685,"h":4.685,"l":4.675,"n":79,"o":4.68,"t":"2026-08-10T14:45:00Z","v":8425,"vw":4.679251},{"c":4.645,"h":4.68,"l":4.645,"n":124,"o":4.68,"t":"2026-08-10T15:00:00Z","v":13228,"vw":4.66152},{"c":4.645,"h":4.645,"l":4.64,"n":90,"o":4.64,"t":"2026-08-10T15:15:00Z","v":5658,"vw":4.641001},{"c":4.645,"h":4.6499,"l":4.645,"n":17,"o":4.645,"t":"2026-08-10T15:30:00Z","v":778,"vw":4.645753},{"c":4.65,"h":4.65,"l":4.63,"n":88,"o":4.649,"t":"2026-08-10T15:45:00Z","v":9474,"vw":4.641163},{"c":4.66,"h":4.665,"l":4.64,"n":71,"o":4.652,"t":"2026-08-10T16:00:00Z","v":16556,"vw":4.650076},{"c":4.655,"h":4.661,"l":4.655,"n":21,"o":4.661,"t":"2026-08-10T16:15:00Z","v":2006,"vw":4.657755},{"c":4.655,"h":4.6599,"l":4.655,"n":30,"o":4.6599,"t":"2026-08-10T16:30:00Z","v":2095,"vw":4.655774},{"c":4.655,"h":4.655,"l":4.655,"n":16,"o":4.655,"t":"2026-08-10T16:45:00Z","v":735,"vw":4.655},{"c":4.64,"h":4.66,"l":4.6301,"n":101,"o":4.66,"t":"2026-08-10T17:00:00Z","v":12573,"vw":4.64208},{"c":4.6401,"h":4.6401,"l":4.635,"n":37,"o":4.64,"t":"2026-08-10T17:15:00Z","v":3965,"vw":4.639038},{"c":4.641,"h":4.645,"l":4.64,"n":18,"o":4.645,"t":"2026-08-10T17:30:00Z","v":1178,"vw":4.641752},{"c":4.645,"h":4.645,"l":4.645,"n":22,"o":4.645,"t":"2026-08-10T17:45:00Z","v":2452,"vw":4.645},{"c":4.645,"h":4.645,"l":4.6412,"n":25,"o":4.6412,"t":"2026-08-10T18:00:00Z","v":961,"vw":4.644402},{"c":4.645,"h":4.645,"l":4.64,"n":35,"o":4.645,"t":"2026-08-10T18:15:00Z","v":1347,"vw":4.641897},{"c":4.6,"h":4.64,"l":4.6,"n":116,"o":4.64,"t":"2026-08-10T18:30:00Z","v":14117,"vw":4.627604},{"c":4.595,"h":4.6,"l":4.595,"n":62,"o":4.6,"t":"2026-08-10T18:45:00Z","v":2072,"vw":4.597958},{"c":4.62,"h":4.62,"l":4.59,"n":256,"o":4.59,"t":"2026-08-10T19:00:00Z","v":15298,"vw":4.603298},{"c":4.62,"h":4.625,"l":4.61,"n":72,"o":4.625,"t":"2026-08-10T19:15:00Z","v":6566,"vw":4.617396},{"c":4.635,"h":4.6399,"l":4.625,"n":144,"o":4.625,"t":"2026-08-10T19:30:00Z","v":5334,"vw":4.629685},{"c":4.615,"h":4.635,"l":4.6,"n":587,"o":4.63,"t":"2026-08-10T19:45:00Z","v":60800,"vw":4.623966},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-08-10T20:00:00Z","v":35711,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-08-11T12:00:00Z","v":100,"vw":4.6},{"c":4.63,"h":4.64,"l":4.61,"n":114,"o":4.62,"t":"2026-08-11T13:30:00Z","v":12016,"vw":4.62226},{"c":4.67,"h":4.67,"l":4.63,"n":38,"o":4.64,"t":"2026-08-11T13:45:00Z","v":3738,"vw":4.65607},{"c":4.68,"h":4.695,"l":4.665,"n":142,"o":4.665,"t":"2026-08-11T14:00:00Z","v":12943,"vw":4.680966},{"c":4.715,"h":4.715,"l":4.68,"n":134,"o":4.68,"t":"2026-08-11T14:15:00Z","v":12135,"vw":4.692425},{"c":4.72,"h":4.72,"l":4.7097,"n":103,"o":4.715,"t":"2026-08-11T14:30:00Z","v":17099,"vw":4.711146},{"c":4.715,"h":4.72,"l":4.715,"n":35,"o":4.72,"t":"2026-08-11T14:45:00Z","v":1945,"vw":4.715968},{"c":4.725,"h":4.7287,"l":4.715,"n":68,"o":4.715,"t":"2026-08-11T15:00:00Z","v":3785,"vw":4.722549},{"c":4.7388,"h":4.74,"l":4.729,"n":77,"o":4.7299,"t":"2026-08-11T15:15:00Z","v":9189,"vw":4.7353},{"c":4.735,"h":4.735,"l":4.73,"n":123,"o":4.735,"t":"2026-08-11T15:30:00Z","v":13258,"vw":4.734907},{"c":4.725,"h":4.735,"l":4.72,"n":235,"o":4.735,"t":"2026-08-11T15:45:00Z","v":21183,"vw":4.733353},{"c":4.695,"h":4.725,"l":4.69,"n":116,"o":4.72,"t":"2026-08-11T16:00:00Z","v":13872,"vw":4.70966},{"c":4.7,"h":4.709,"l":4.69,"n":74,"o":4.69,"t":"2026-08-11T16:15:00Z","v":9445,"vw":4.700867},{"c":4.7,"h":4.705,"l":4.6991,"n":46,"o":4.7,"t":"2026-08-11T16:30:00Z","v":15167,"vw":4.703332},{"c":4.705,"h":4.705,"l":4.705,"n":97,"o":4.705,"t":"2026-08-11T16:45:00Z","v":6294,"vw":4.705},{"c":4.715,"h":4.718,"l":4.7,"n":256,"o":4.7,"t":"2026-08-11T17:00:00Z","v":41905,"vw":4.706246},{"c":4.705,"h":4.715,"l":4.705,"n":30,"o":4.715,"t":"2026-08-11T17:15:00Z","v":3661,"vw":4.711695},{"c":4.71,"h":4.72,"l":4.695,"n":389,"o":4.705,"t":"2026-08-11T17:30:00Z","v":27970,"vw":4.707669},{"c":4.715,"h":4.715,"l":4.71,"n":10,"o":4.715,"t":"2026-08-11T17:45:00Z","v":646,"vw":4.713334},{"c":4.72,"h":4.72,"l":4.71,"n":143,"o":4.715,"t":"2026-08-11T18:00:00Z","v":19316,"vw":4.717869},{"c":4.715,"h":4.73,"l":4.715,"n":128,"o":4.715,"t":"2026-08-11T18:15:00Z","v":13047,"vw":4.725267},{"c":4.715,"h":4.7199,"l":4.715,"n":5,"o":4.719,"t":"2026-08-11T18:30:00Z","v":1385,"vw":4.71941},{"c":4.705,"h":4.715,"l":4.7,"n":68,"o":4.715,"t":"2026-08-11T18:45:00Z","v":7944,"vw":4.70607},{"c":4.705,"h":4.71,"l":4.7,"n":25,"o":4.71,"t":"2026-08-11T19:00:00Z","v":1343,"vw":4.704097},{"c":4.715,"h":4.715,"l":4.7043,"n":62,"o":4.7043,"t":"2026-08-11T19:15:00Z","v":5069,"vw":4.708677},{"c":4.71,"h":4.72,"l":4.7,"n":316,"o":4.715,"t":"2026-08-11T19:30:00Z","v":30480,"vw":4.710452},{"c":4.73,"h":4.75,"l":4.69,"n":1039,"o":4.715,"t":"2026-08-11T19:45:00Z","v":130143,"vw":4.710453},{"c":4.73,"h":4.73,"l":4.73,"n":15,"o":4.73,"t":"2026-08-11T20:00:00Z","v":28137,"vw":4.73},{"c":4.76,"h":4.8262,"l":4.73,"n":105,"o":4.73,"t":"2026-08-12T13:30:00Z","v":14766,"vw":4.757619},{"c":4.72,"h":4.751,"l":4.72,"n":115,"o":4.751,"t":"2026-08-12T13:45:00Z","v":11590,"vw":4.741769},{"c":4.715,"h":4.725,"l":4.715,"n":79,"o":4.72,"t":"2026-08-12T14:00:00Z","v":5078,"vw":4.721003},{"c":4.735,"h":4.735,"l":4.72,"n":72,"o":4.72,"t":"2026-08-12T14:15:00Z","v":5931,"vw":4.726472},{"c":4.725,"h":4.73,"l":4.715,"n":74,"o":4.73,"t":"2026-08-12T14:30:00Z","v":10075,"vw":4.721295},{"c":4.721,"h":4.7299,"l":4.721,"n":14,"o":4.7223,"t":"2026-08-12T14:45:00Z","v":2295,"vw":4.722919},{"c":4.705,"h":4.72,"l":4.705,"n":72,"o":4.72,"t":"2026-08-12T15:00:00Z","v":6226,"vw":4.714615},{"c":4.695,"h":4.705,"l":4.685,"n":112,"o":4.705,"t":"2026-08-12T15:15:00Z","v":8949,"vw":4.694993},{"c":4.705,"h":4.705,"l":4.695,"n":86,"o":4.695,"t":"2026-08-12T15:30:00Z","v":11537,"vw":4.699446},{"c":4.715,"h":4.715,"l":4.705,"n":167,"o":4.705,"t":"2026-08-12T15:45:00Z","v":16579,"vw":4.708141},{"c":4.715,"h":4.72,"l":4.715,"n":102,"o":4.72,"t":"2026-08-12T16:00:00Z","v":10302,"vw":4.716175},{"c":4.715,"h":4.719,"l":4.715,"n":66,"o":4.715,"t":"2026-08-12T16:15:00Z","v":6870,"vw":4.715473},{"c":4.715,"h":4.725,"l":4.715,"n":95,"o":4.715,"t":"2026-08-12T16:30:00Z","v":12372,"vw":4.719605},{"c":4.71,"h":4.72,"l":4.71,"n":23,"o":4.72,"t":"2026-08-12T16:45:00Z","v":2378,"vw":4.717774},{"c":4.71,"h":4.715,"l":4.7,"n":94,"o":4.715,"t":"2026-08-12T17:00:00Z","v":9538,"vw":4.709165},{"c":4.7123,"h":4.7123,"l":4.7002,"n":111,"o":4.7002,"t":"2026-08-12T17:15:00Z","v":9293,"vw":4.706522},{"c":4.71,"h":4.715,"l":4.71,"n":26,"o":4.715,"t":"2026-08-12T17:30:00Z","v":764,"vw":4.714038},{"c":4.71,"h":4.72,"l":4.71,"n":43,"o":4.715,"t":"2026-08-12T17:45:00Z","v":4532,"vw":4.713009},{"c":4.705,"h":4.705,"l":4.705,"n":109,"o":4.705,"t":"2026-08-12T18:00:00Z","v":7046,"vw":4.705},{"c":4.725,"h":4.7295,"l":4.715,"n":133,"o":4.715,"t":"2026-08-12T18:15:00Z","v":13893,"vw":4.722336},{"c":4.735,"h":4.74,"l":4.725,"n":52,"o":4.725,"t":"2026-08-12T18:30:00Z","v":5965,"vw":4.731337},{"c":4.735,"h":4.7388,"l":4.72,"n":105,"o":4.735,"t":"2026-08-12T18:45:00Z","v":11266,"vw":4.728158},{"c":4.735,"h":4.745,"l":4.73,"n":103,"o":4.735,"t":"2026-08-12T19:00:00Z","v":10005,"vw":4.73845},{"c":4.735,"h":4.735,"l":4.73,"n":54,"o":4.73,"t":"2026-08-12T19:15:00Z","v":8313,"vw":4.734806},{"c":4.74,"h":4.755,"l":4.725,"n":237,"o":4.735,"t":"2026-08-12T19:30:00Z","v":28997,"vw":4.739786},{"c":4.7,"h":4.75,"l":4.7,"n":567,"o":4.735,"t":"2026-08-12T19:45:00Z","v":52139,"vw":4.73121},{"c":4.7,"h":4.7,"l":4.7,"n":13,"o":4.7,"t":"2026-08-12T20:00:00Z","v":33224,"vw":4.7},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-08-12T23:00:00Z","v":1500,"vw":4.71},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-08-12T23:30:00Z","v":422,"vw":4.73},{"c":4.73,"h":4.77,"l":4.73,"n":64,"o":4.77,"t":"2026-08-13T13:30:00Z","v":17066,"vw":4.764968},{"c":4.745,"h":4.745,"l":4.71,"n":102,"o":4.73,"t":"2026-08-13T13:45:00Z","v":18012,"vw":4.72368},{"c":4.795,"h":4.795,"l":4.75,"n":85,"o":4.75,"t":"2026-08-13T14:00:00Z","v":6734,"vw":4.765704},{"c":4.755,"h":4.795,"l":4.755,"n":171,"o":4.795,"t":"2026-08-13T14:15:00Z","v":19679,"vw":4.763887},{"c":4.745,"h":4.755,"l":4.745,"n":78,"o":4.751,"t":"2026-08-13T14:30:00Z","v":8666,"vw":4.748276},{"c":4.715,"h":4.745,"l":4.715,"n":70,"o":4.745,"t":"2026-08-13T14:45:00Z","v":4768,"vw":4.729673},{"c":4.71,"h":4.7199,"l":4.71,"n":29,"o":4.715,"t":"2026-08-13T15:00:00Z","v":1936,"vw":4.7147},{"c":4.715,"h":4.725,"l":4.71,"n":180,"o":4.71,"t":"2026-08-13T15:15:00Z","v":16704,"vw":4.716459},{"c":4.73,"h":4.73,"l":4.715,"n":89,"o":4.715,"t":"2026-08-13T15:30:00Z","v":7279,"vw":4.72382},{"c":4.73,"h":4.735,"l":4.725,"n":79,"o":4.735,"t":"2026-08-13T15:45:00Z","v":11339,"vw":4.727661},{"c":4.725,"h":4.735,"l":4.725,"n":168,"o":4.73,"t":"2026-08-13T16:00:00Z","v":12554,"vw":4.725843},{"c":4.735,"h":4.735,"l":4.72,"n":57,"o":4.7214,"t":"2026-08-13T16:15:00Z","v":6634,"vw":4.731618},{"c":4.745,"h":4.75,"l":4.735,"n":112,"o":4.735,"t":"2026-08-13T16:30:00Z","v":26994,"vw":4.747391},{"c":4.75,"h":4.75,"l":4.745,"n":33,"o":4.745,"t":"2026-08-13T16:45:00Z","v":4344,"vw":4.749617},{"c":4.74,"h":4.75,"l":4.74,"n":48,"o":4.745,"t":"2026-08-13T17:00:00Z","v":6387,"vw":4.747292},{"c":4.745,"h":4.745,"l":4.735,"n":33,"o":4.735,"t":"2026-08-13T17:15:00Z","v":5531,"vw":4.736546},{"c":4.745,"h":4.745,"l":4.74,"n":12,"o":4.745,"t":"2026-08-13T17:30:00Z","v":933,"vw":4.743571},{"c":4.745,"h":4.745,"l":4.74,"n":17,"o":4.745,"t":"2026-08-13T17:45:00Z","v":1034,"vw":4.742262},{"c":4.735,"h":4.745,"l":4.73,"n":40,"o":4.745,"t":"2026-08-13T18:00:00Z","v":3535,"vw":4.738711},{"c":4.74,"h":4.74,"l":4.735,"n":41,"o":4.735,"t":"2026-08-13T18:15:00Z","v":4956,"vw":4.739779},{"c":4.7439,"h":4.745,"l":4.7439,"n":42,"o":4.745,"t":"2026-08-13T18:30:00Z","v":4854,"vw":4.744895},{"c":4.74,"h":4.74,"l":4.73,"n":81,"o":4.74,"t":"2026-08-13T18:45:00Z","v":6344,"vw":4.736735},{"c":4.735,"h":4.74,"l":4.735,"n":126,"o":4.735,"t":"2026-08-13T19:00:00Z","v":13183,"vw":4.738336},{"c":4.735,"h":4.74,"l":4.735,"n":59,"o":4.74,"t":"2026-08-13T19:15:00Z","v":6424,"vw":4.735356},{"c":4.74,"h":4.745,"l":4.73,"n":195,"o":4.735,"t":"2026-08-13T19:30:00Z","v":23902,"vw":4.736814},{"c":4.755,"h":4.77,"l":4.72,"n":586,"o":4.735,"t":"2026-08-13T19:45:00Z","v":71015,"vw":4.753314},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-08-13T20:00:00Z","v":27261,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-08-14T11:00:00Z","v":105,"vw":4.77},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-08-14T13:15:00Z","v":2106,"vw":4.75},{"c":4.77,"h":4.8,"l":4.74,"n":123,"o":4.74,"t":"2026-08-14T13:30:00Z","v":24455,"vw":4.771555},{"c":4.79,"h":4.79,"l":4.78,"n":9,"o":4.78,"t":"2026-08-14T13:45:00Z","v":705,"vw":4.781429},{"c":4.78,"h":4.7911,"l":4.78,"n":40,"o":4.79,"t":"2026-08-14T14:00:00Z","v":5993,"vw":4.783307},{"c":4.79,"h":4.795,"l":4.78,"n":68,"o":4.785,"t":"2026-08-14T14:15:00Z","v":7513,"vw":4.786967},{"c":4.775,"h":4.79,"l":4.775,"n":56,"o":4.79,"t":"2026-08-14T14:30:00Z","v":3795,"vw":4.783328},{"c":4.775,"h":4.785,"l":4.775,"n":53,"o":4.775,"t":"2026-08-14T14:45:00Z","v":10701,"vw":4.779004},{"c":4.76,"h":4.775,"l":4.76,"n":31,"o":4.775,"t":"2026-08-14T15:00:00Z","v":1778,"vw":4.769628},{"c":4.76,"h":4.769,"l":4.755,"n":52,"o":4.76,"t":"2026-08-14T15:15:00Z","v":4730,"vw":4.760333},{"c":4.765,"h":4.77,"l":4.76,"n":36,"o":4.765,"t":"2026-08-14T15:30:00Z","v":2185,"vw":4.765609},{"c":4.795,"h":4.795,"l":4.765,"n":70,"o":4.7688,"t":"2026-08-14T15:45:00Z","v":5651,"vw":4.776662},{"c":4.7911,"h":4.795,"l":4.79,"n":7,"o":4.795,"t":"2026-08-14T16:00:00Z","v":343,"vw":4.791975},{"c":4.795,"h":4.8,"l":4.795,"n":24,"o":4.8,"t":"2026-08-14T16:15:00Z","v":2451,"vw":4.799131},{"c":4.78,"h":4.8,"l":4.78,"n":35,"o":4.8,"t":"2026-08-14T16:30:00Z","v":2164,"vw":4.789706},{"c":4.7799,"h":4.78,"l":4.77,"n":19,"o":4.78,"t":"2026-08-14T16:45:00Z","v":2380,"vw":4.778824},{"c":4.76,"h":4.775,"l":4.755,"n":49,"o":4.775,"t":"2026-08-14T17:00:00Z","v":5348,"vw":4.766134},{"c":4.7799,"h":4.7799,"l":4.755,"n":37,"o":4.755,"t":"2026-08-14T17:15:00Z","v":3073,"vw":4.765699},{"c":4.765,"h":4.775,"l":4.765,"n":19,"o":4.775,"t":"2026-08-14T17:30:00Z","v":1606,"vw":4.769745},{"c":4.745,"h":4.76,"l":4.745,"n":60,"o":4.76,"t":"2026-08-14T17:45:00Z","v":5402,"vw":4.754594},{"c":4.715,"h":4.745,"l":4.71,"n":89,"o":4.745,"t":"2026-08-14T18:00:00Z","v":13850,"vw":4.727686},{"c":4.725,"h":4.725,"l":4.71,"n":27,"o":4.71,"t":"2026-08-14T18:15:00Z","v":2865,"vw":4.720834},{"c":4.725,"h":4.725,"l":4.725,"n":14,"o":4.725,"t":"2026-08-14T18:30:00Z","v":494,"vw":4.725},{"c":4.725,"h":4.73,"l":4.725,"n":54,"o":4.725,"t":"2026-08-14T18:45:00Z","v":2921,"vw":4.725686},{"c":4.735,"h":4.735,"l":4.725,"n":44,"o":4.725,"t":"2026-08-14T19:00:00Z","v":1758,"vw":4.730735},{"c":4.735,"h":4.735,"l":4.73,"n":36,"o":4.735,"t":"2026-08-14T19:15:00Z","v":1810,"vw":4.734588},{"c":4.735,"h":4.739,"l":4.7347,"n":54,"o":4.735,"t":"2026-08-14T19:30:00Z","v":2604,"vw":4.735547},{"c":4.72,"h":4.74,"l":4.715,"n":393,"o":4.735,"t":"2026-08-14T19:45:00Z","v":35458,"vw":4.726497},{"c":4.72,"h":4.72,"l":4.72,"n":6,"o":4.72,"t":"2026-08-14T20:00:00Z","v":24045,"vw":4.72},{"c":4.7999,"h":4.7999,"l":4.72,"n":2,"o":4.72,"t":"2026-08-14T21:30:00Z","v":1000,"vw":4.786317},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-08-17T08:15:00Z","v":401,"vw":4.69},{"c":4.715,"h":4.725,"l":4.7,"n":89,"o":4.7,"t":"2026-08-17T13:30:00Z","v":11938,"vw":4.705943},{"c":4.715,"h":4.72,"l":4.715,"n":5,"o":4.72,"t":"2026-08-17T13:45:00Z","v":303,"vw":4.718333},{"c":4.705,"h":4.725,"l":4.705,"n":117,"o":4.72,"t":"2026-08-17T14:00:00Z","v":6021,"vw":4.718785},{"c":4.695,"h":4.705,"l":4.695,"n":57,"o":4.705,"t":"2026-08-17T14:15:00Z","v":7161,"vw":4.702852},{"c":4.7,"h":4.7,"l":4.695,"n":18,"o":4.695,"t":"2026-08-17T14:30:00Z","v":1765,"vw":4.69969},{"c":4.695,"h":4.705,"l":4.695,"n":52,"o":4.695,"t":"2026-08-17T14:45:00Z","v":4955,"vw":4.699846},{"c":4.705,"h":4.71,"l":4.695,"n":209,"o":4.7,"t":"2026-08-17T15:00:00Z","v":18758,"vw":4.703632},{"c":4.73,"h":4.73,"l":4.705,"n":60,"o":4.705,"t":"2026-08-17T15:15:00Z","v":7523,"vw":4.715975},{"c":4.77,"h":4.77,"l":4.73,"n":174,"o":4.735,"t":"2026-08-17T15:30:00Z","v":33672,"vw":4.763017},{"c":4.77,"h":4.77,"l":4.76,"n":43,"o":4.765,"t":"2026-08-17T15:45:00Z","v":2484,"vw":4.762894},{"c":4.765,"h":4.77,"l":4.765,"n":26,"o":4.77,"t":"2026-08-17T16:00:00Z","v":1271,"vw":4.766379},{"c":4.755,"h":4.77,"l":4.755,"n":87,"o":4.77,"t":"2026-08-17T16:15:00Z","v":6314,"vw":4.760452},{"c":4.745,"h":4.755,"l":4.745,"n":34,"o":4.755,"t":"2026-08-17T16:30:00Z","v":2471,"vw":4.750086},{"c":4.74,"h":4.74,"l":4.735,"n":75,"o":4.74,"t":"2026-08-17T16:45:00Z","v":5762,"vw":4.738928},{"c":4.745,"h":4.755,"l":4.741,"n":91,"o":4.745,"t":"2026-08-17T17:00:00Z","v":22331,"vw":4.748807},{"c":4.735,"h":4.74,"l":4.73,"n":65,"o":4.74,"t":"2026-08-17T17:15:00Z","v":4597,"vw":4.737446},{"c":4.715,"h":4.73,"l":4.71,"n":65,"o":4.73,"t":"2026-08-17T17:30:00Z","v":6092,"vw":4.722655},{"c":4.705,"h":4.715,"l":4.6999,"n":89,"o":4.715,"t":"2026-08-17T17:45:00Z","v":15623,"vw":4.705735},{"c":4.695,"h":4.705,"l":4.695,"n":38,"o":4.705,"t":"2026-08-17T18:00:00Z","v":3055,"vw":4.698553},{"c":4.69,"h":4.71,"l":4.69,"n":198,"o":4.7,"t":"2026-08-17T18:15:00Z","v":26538,"vw":4.702755},{"c":4.68,"h":4.6902,"l":4.68,"n":37,"o":4.6902,"t":"2026-08-17T18:30:00Z","v":4077,"vw":4.686764},{"c":4.66,"h":4.685,"l":4.66,"n":149,"o":4.68,"t":"2026-08-17T18:45:00Z","v":20760,"vw":4.674211},{"c":4.65,"h":4.666,"l":4.65,"n":201,"o":4.66,"t":"2026-08-17T19:00:00Z","v":21291,"vw":4.660697},{"c":4.64,"h":4.66,"l":4.64,"n":92,"o":4.6589,"t":"2026-08-17T19:15:00Z","v":14524,"vw":4.648878},{"c":4.645,"h":4.655,"l":4.63,"n":450,"o":4.64,"t":"2026-08-17T19:30:00Z","v":50961,"vw":4.643535},{"c":4.62,"h":4.645,"l":4.62,"n":501,"o":4.64,"t":"2026-08-17T19:45:00Z","v":45216,"vw":4.635748},{"c":4.62,"h":4.62,"l":4.62,"n":12,"o":4.62,"t":"2026-08-17T20:00:00Z","v":35121,"vw":4.62},{"c":4.57,"h":4.6643,"l":4.555,"n":142,"o":4.63,"t":"2026-08-18T13:30:00Z","v":13959,"vw":4.598196},{"c":4.575,"h":4.58,"l":4.565,"n":84,"o":4.57,"t":"2026-08-18T13:45:00Z","v":7590,"vw":4.574563},{"c":4.575,"h":4.58,"l":4.56,"n":85,"o":4.575,"t":"2026-08-18T14:00:00Z","v":14264,"vw":4.564853},{"c":4.595,"h":4.595,"l":4.575,"n":66,"o":4.575,"t":"2026-08-18T14:15:00Z","v":8988,"vw":4.583032},{"c":4.615,"h":4.615,"l":4.6,"n":53,"o":4.6,"t":"2026-08-18T14:30:00Z","v":7027,"vw":4.603323},{"c":4.625,"h":4.625,"l":4.61,"n":65,"o":4.61,"t":"2026-08-18T14:45:00Z","v":4513,"vw":4.618855},{"c":4.64,"h":4.645,"l":4.625,"n":102,"o":4.625,"t":"2026-08-18T15:00:00Z","v":11877,"vw":4.633232},{"c":4.635,"h":4.635,"l":4.635,"n":4,"o":4.635,"t":"2026-08-18T15:30:00Z","v":117,"vw":4.635},{"c":4.635,"h":4.645,"l":4.635,"n":58,"o":4.64,"t":"2026-08-18T15:45:00Z","v":3510,"vw":4.639457},{"c":4.64,"h":4.64,"l":4.635,"n":12,"o":4.6399,"t":"2026-08-18T16:00:00Z","v":509,"vw":4.638757},{"c":4.645,"h":4.645,"l":4.64,"n":42,"o":4.64,"t":"2026-08-18T16:15:00Z","v":3125,"vw":4.64191},{"c":4.64,"h":4.645,"l":4.64,"n":21,"o":4.6419,"t":"2026-08-18T16:30:00Z","v":2105,"vw":4.641044},{"c":4.615,"h":4.645,"l":4.615,"n":79,"o":4.645,"t":"2026-08-18T16:45:00Z","v":12444,"vw":4.625546},{"c":4.6,"h":4.6199,"l":4.59,"n":72,"o":4.6199,"t":"2026-08-18T17:00:00Z","v":16695,"vw":4.596459},{"c":4.605,"h":4.61,"l":4.5999,"n":67,"o":4.6,"t":"2026-08-18T17:15:00Z","v":17696,"vw":4.605693},{"c":4.595,"h":4.605,"l":4.595,"n":77,"o":4.605,"t":"2026-08-18T17:30:00Z","v":7499,"vw":4.600909},{"c":4.59,"h":4.6,"l":4.59,"n":44,"o":4.5926,"t":"2026-08-18T17:45:00Z","v":2494,"vw":4.591303},{"c":4.59,"h":4.59,"l":4.585,"n":21,"o":4.585,"t":"2026-08-18T18:00:00Z","v":1004,"vw":4.587571},{"c":4.64,"h":4.64,"l":4.585,"n":138,"o":4.59,"t":"2026-08-18T18:15:00Z","v":13000,"vw":4.604841},{"c":4.64,"h":4.64,"l":4.635,"n":36,"o":4.635,"t":"2026-08-18T18:30:00Z","v":986,"vw":4.636429},{"c":4.645,"h":4.645,"l":4.63,"n":104,"o":4.635,"t":"2026-08-18T18:45:00Z","v":7325,"vw":4.637056},{"c":4.645,"h":4.65,"l":4.635,"n":79,"o":4.645,"t":"2026-08-18T19:00:00Z","v":4260,"vw":4.640956},{"c":4.64,"h":4.645,"l":4.635,"n":115,"o":4.645,"t":"2026-08-18T19:15:00Z","v":9734,"vw":4.640127},{"c":4.65,"h":4.65,"l":4.635,"n":177,"o":4.65,"t":"2026-08-18T19:30:00Z","v":9005,"vw":4.640908},{"c":4.63,"h":4.655,"l":4.63,"n":386,"o":4.6489,"t":"2026-08-18T19:45:00Z","v":34070,"vw":4.644248},{"c":4.63,"h":4.63,"l":4.63,"n":13,"o":4.63,"t":"2026-08-18T20:00:00Z","v":26827,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-08-18T21:30:00Z","v":300,"vw":4.63},{"c":4.75,"h":4.78,"l":4.69,"n":147,"o":4.7,"t":"2026-08-19T13:30:00Z","v":33543,"vw":4.733489},{"c":4.7416,"h":4.75,"l":4.7202,"n":64,"o":4.74,"t":"2026-08-19T13:45:00Z","v":8387,"vw":4.726925},{"c":4.765,"h":4.77,"l":4.745,"n":123,"o":4.75,"t":"2026-08-19T14:00:00Z","v":13602,"vw":4.758808},{"c":4.715,"h":4.765,"l":4.71,"n":127,"o":4.76,"t":"2026-08-19T14:15:00Z","v":16859,"vw":4.740588},{"c":4.735,"h":4.74,"l":4.72,"n":51,"o":4.72,"t":"2026-08-19T14:30:00Z","v":14029,"vw":4.730281},{"c":4.755,"h":4.755,"l":4.73,"n":155,"o":4.735,"t":"2026-08-19T14:45:00Z","v":25949,"vw":4.745988},{"c":4.75,"h":4.76,"l":4.745,"n":151,"o":4.75,"t":"2026-08-19T15:00:00Z","v":22917,"vw":4.748792},{"c":4.745,"h":4.7499,"l":4.731,"n":89,"o":4.7499,"t":"2026-08-19T15:15:00Z","v":7127,"vw":4.739714},{"c":4.76,"h":4.76,"l":4.7423,"n":65,"o":4.755,"t":"2026-08-19T15:30:00Z","v":6010,"vw":4.748365},{"c":4.755,"h":4.755,"l":4.755,"n":18,"o":4.755,"t":"2026-08-19T15:45:00Z","v":806,"vw":4.755},{"c":4.755,"h":4.76,"l":4.755,"n":19,"o":4.76,"t":"2026-08-19T16:00:00Z","v":1117,"vw":4.757184},{"c":4.745,"h":4.755,"l":4.735,"n":75,"o":4.755,"t":"2026-08-19T16:15:00Z","v":11900,"vw":4.745598},{"c":4.745,"h":4.75,"l":4.7412,"n":25,"o":4.745,"t":"2026-08-19T16:30:00Z","v":946,"vw":4.745171},{"c":4.745,"h":4.745,"l":4.741,"n":8,"o":4.745,"t":"2026-08-19T16:45:00Z","v":816,"vw":4.742596},{"c":4.73,"h":4.745,"l":4.72,"n":127,"o":4.745,"t":"2026-08-19T17:00:00Z","v":8290,"vw":4.734632},{"c":4.725,"h":4.73,"l":4.72,"n":19,"o":4.73,"t":"2026-08-19T17:15:00Z","v":1001,"vw":4.72487},{"c":4.725,"h":4.7251,"l":4.725,"n":17,"o":4.725,"t":"2026-08-19T17:30:00Z","v":2707,"vw":4.725076},{"c":4.715,"h":4.73,"l":4.715,"n":74,"o":4.73,"t":"2026-08-19T17:45:00Z","v":5744,"vw":4.721175},{"c":4.715,"h":4.715,"l":4.71,"n":15,"o":4.715,"t":"2026-08-19T18:00:00Z","v":605,"vw":4.714},{"c":4.715,"h":4.72,"l":4.7102,"n":30,"o":4.7102,"t":"2026-08-19T18:15:00Z","v":2929,"vw":4.714052},{"c":4.72,"h":4.72,"l":4.715,"n":51,"o":4.715,"t":"2026-08-19T18:30:00Z","v":1837,"vw":4.7156},{"c":4.715,"h":4.72,"l":4.715,"n":18,"o":4.715,"t":"2026-08-19T18:45:00Z","v":657,"vw":4.716493},{"c":4.715,"h":4.715,"l":4.715,"n":32,"o":4.715,"t":"2026-08-19T19:00:00Z","v":783,"vw":4.715},{"c":4.705,"h":4.72,"l":4.705,"n":160,"o":4.715,"t":"2026-08-19T19:15:00Z","v":12025,"vw":4.714771},{"c":4.705,"h":4.705,"l":4.69,"n":116,"o":4.705,"t":"2026-08-19T19:30:00Z","v":9830,"vw":4.699183},{"c":4.715,"h":4.72,"l":4.7,"n":414,"o":4.705,"t":"2026-08-19T19:45:00Z","v":16991,"vw":4.707223},{"c":4.7,"h":4.7,"l":4.7,"n":12,"o":4.7,"t":"2026-08-19T20:00:00Z","v":29003,"vw":4.7},{"c":4.6103,"h":4.6103,"l":4.6103,"n":1,"o":4.6103,"t":"2026-08-20T13:15:00Z","v":213,"vw":4.6103},{"c":4.705,"h":4.71,"l":4.65,"n":79,"o":4.65,"t":"2026-08-20T13:30:00Z","v":13746,"vw":4.669474},{"c":4.705,"h":4.7277,"l":4.705,"n":55,"o":4.715,"t":"2026-08-20T13:45:00Z","v":5345,"vw":4.715897},{"c":4.645,"h":4.7,"l":4.645,"n":68,"o":4.7,"t":"2026-08-20T14:00:00Z","v":6797,"vw":4.686509},{"c":4.635,"h":4.645,"l":4.6323,"n":41,"o":4.64,"t":"2026-08-20T14:15:00Z","v":3615,"vw":4.63661},{"c":4.669,"h":4.669,"l":4.625,"n":165,"o":4.63,"t":"2026-08-20T14:30:00Z","v":19003,"vw":4.644691},{"c":4.67,"h":4.685,"l":4.665,"n":86,"o":4.665,"t":"2026-08-20T14:45:00Z","v":9361,"vw":4.675418},{"c":4.655,"h":4.675,"l":4.655,"n":70,"o":4.67,"t":"2026-08-20T15:00:00Z","v":5510,"vw":4.666093},{"c":4.66,"h":4.66,"l":4.655,"n":36,"o":4.655,"t":"2026-08-20T15:15:00Z","v":2980,"vw":4.657422},{"c":4.645,"h":4.655,"l":4.64,"n":41,"o":4.655,"t":"2026-08-20T15:30:00Z","v":3511,"vw":4.644782},{"c":4.65,"h":4.66,"l":4.6409,"n":67,"o":4.65,"t":"2026-08-20T15:45:00Z","v":7379,"vw":4.648106},{"c":4.66,"h":4.66,"l":4.655,"n":54,"o":4.655,"t":"2026-08-20T16:00:00Z","v":5175,"vw":4.659519},{"c":4.655,"h":4.66,"l":4.655,"n":20,"o":4.66,"t":"2026-08-20T16:15:00Z","v":2533,"vw":4.657201},{"c":4.665,"h":4.665,"l":4.66,"n":21,"o":4.66,"t":"2026-08-20T16:30:00Z","v":1493,"vw":4.660759},{"c":4.68,"h":4.68,"l":4.665,"n":39,"o":4.665,"t":"2026-08-20T16:45:00Z","v":22638,"vw":4.667834},{"c":4.675,"h":4.68,"l":4.675,"n":40,"o":4.675,"t":"2026-08-20T17:00:00Z","v":1948,"vw":4.675791},{"c":4.675,"h":4.675,"l":4.67,"n":67,"o":4.67,"t":"2026-08-20T17:15:00Z","v":5043,"vw":4.6705},{"c":4.67,"h":4.67,"l":4.665,"n":47,"o":4.67,"t":"2026-08-20T17:30:00Z","v":4184,"vw":4.668472},{"c":4.685,"h":4.685,"l":4.68,"n":27,"o":4.68,"t":"2026-08-20T17:45:00Z","v":3780,"vw":4.680713},{"c":4.675,"h":4.69,"l":4.675,"n":64,"o":4.69,"t":"2026-08-20T18:00:00Z","v":3935,"vw":4.680515},{"c":4.685,"h":4.685,"l":4.675,"n":72,"o":4.68,"t":"2026-08-20T18:15:00Z","v":3332,"vw":4.680845},{"c":4.685,"h":4.685,"l":4.685,"n":25,"o":4.685,"t":"2026-08-20T18:30:00Z","v":1556,"vw":4.685},{"c":4.69,"h":4.705,"l":4.69,"n":96,"o":4.69,"t":"2026-08-20T18:45:00Z","v":7465,"vw":4.698919},{"c":4.705,"h":4.705,"l":4.69,"n":64,"o":4.69,"t":"2026-08-20T19:00:00Z","v":6089,"vw":4.695253},{"c":4.715,"h":4.715,"l":4.7,"n":68,"o":4.71,"t":"2026-08-20T19:15:00Z","v":3616,"vw":4.703111},{"c":4.705,"h":4.715,"l":4.7,"n":105,"o":4.715,"t":"2026-08-20T19:30:00Z","v":5615,"vw":4.708051},{"c":4.72,"h":4.72,"l":4.695,"n":381,"o":4.705,"t":"2026-08-20T19:45:00Z","v":22804,"vw":4.711787},{"c":4.71,"h":4.71,"l":4.71,"n":12,"o":4.71,"t":"2026-08-20T20:00:00Z","v":27389,"vw":4.71},{"c":4.715,"h":4.75,"l":4.71,"n":78,"o":4.74,"t":"2026-08-21T13:30:00Z","v":14495,"vw":4.734619},{"c":4.715,"h":4.72,"l":4.7008,"n":85,"o":4.71,"t":"2026-08-21T13:45:00Z","v":8811,"vw":4.706868},{"c":4.725,"h":4.745,"l":4.715,"n":105,"o":4.715,"t":"2026-08-21T14:00:00Z","v":16096,"vw":4.728968},{"c":4.71,"h":4.72,"l":4.7,"n":103,"o":4.72,"t":"2026-08-21T14:15:00Z","v":8178,"vw":4.708713},{"c":4.725,"h":4.73,"l":4.714,"n":71,"o":4.715,"t":"2026-08-21T14:30:00Z","v":6198,"vw":4.715976},{"c":4.74,"h":4.745,"l":4.725,"n":87,"o":4.725,"t":"2026-08-21T14:45:00Z","v":6291,"vw":4.735402},{"c":4.735,"h":4.75,"l":4.73,"n":90,"o":4.74,"t":"2026-08-21T15:00:00Z","v":7610,"vw":4.741389},{"c":4.755,"h":4.755,"l":4.725,"n":63,"o":4.73,"t":"2026-08-21T15:15:00Z","v":26188,"vw":4.7396},{"c":4.765,"h":4.765,"l":4.75,"n":78,"o":4.755,"t":"2026-08-21T15:30:00Z","v":5276,"vw":4.755671},{"c":4.755,"h":4.77,"l":4.755,"n":42,"o":4.77,"t":"2026-08-21T15:45:00Z","v":2379,"vw":4.760544},{"c":4.745,"h":4.7597,"l":4.74,"n":38,"o":4.755,"t":"2026-08-21T16:00:00Z","v":4197,"vw":4.751152},{"c":4.735,"h":4.75,"l":4.735,"n":70,"o":4.75,"t":"2026-08-21T16:15:00Z","v":7327,"vw":4.739845},{"c":4.735,"h":4.735,"l":4.735,"n":2,"o":4.735,"t":"2026-08-21T16:30:00Z","v":469,"vw":4.735},{"c":4.745,"h":4.745,"l":4.735,"n":48,"o":4.735,"t":"2026-08-21T16:45:00Z","v":6264,"vw":4.736902},{"c":4.745,"h":4.75,"l":4.745,"n":6,"o":4.75,"t":"2026-08-21T17:00:00Z","v":207,"vw":4.7475},{"c":4.755,"h":4.755,"l":4.745,"n":46,"o":4.75,"t":"2026-08-21T17:15:00Z","v":4650,"vw":4.749525},{"c":4.75,"h":4.75,"l":4.745,"n":43,"o":4.75,"t":"2026-08-21T17:30:00Z","v":3182,"vw":4.748432},{"c":4.75,"h":4.755,"l":4.745,"n":58,"o":4.75,"t":"2026-08-21T17:45:00Z","v":6375,"vw":4.749224},{"c":4.765,"h":4.765,"l":4.75,"n":60,"o":4.75,"t":"2026-08-21T18:00:00Z","v":8092,"vw":4.757786},{"c":4.77,"h":4.775,"l":4.765,"n":47,"o":4.765,"t":"2026-08-21T18:15:00Z","v":4098,"vw":4.770211},{"c":4.76,"h":4.76,"l":4.755,"n":31,"o":4.76,"t":"2026-08-21T18:30:00Z","v":1935,"vw":4.759003},{"c":4.76,"h":4.76,"l":4.755,"n":71,"o":4.76,"t":"2026-08-21T18:45:00Z","v":11129,"vw":4.755784},{"c":4.77,"h":4.77,"l":4.76,"n":62,"o":4.76,"t":"2026-08-21T19:00:00Z","v":3158,"vw":4.765376},{"c":4.78,"h":4.78,"l":4.77,"n":82,"o":4.77,"t":"2026-08-21T19:15:00Z","v":3985,"vw":4.77354},{"c":4.78,"h":4.78,"l":4.77,"n":171,"o":4.775,"t":"2026-08-21T19:30:00Z","v":6784,"vw":4.772634},{"c":4.775,"h":4.79,"l":4.775,"n":723,"o":4.78,"t":"2026-08-21T19:45:00Z","v":69458,"vw":4.781708},{"c":4.77,"h":4.77,"l":4.77,"n":12,"o":4.77,"t":"2026-08-21T20:00:00Z","v":38310,"vw":4.77},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-08-21T20:45:00Z","v":20999,"vw":4.8},{"c":4.6103,"h":4.75,"l":4.6103,"n":6,"o":4.75,"t":"2026-08-24T11:00:00Z","v":400,"vw":4.68015},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-24T13:00:00Z","v":2000,"vw":4.79},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-08-24T13:15:00Z","v":770,"vw":4.74},{"c":4.74,"h":4.76,"l":4.695,"n":164,"o":4.75,"t":"2026-08-24T13:30:00Z","v":49569,"vw":4.742727},{"c":4.735,"h":4.745,"l":4.72,"n":149,"o":4.74,"t":"2026-08-24T13:45:00Z","v":25242,"vw":4.735567},{"c":4.76,"h":4.765,"l":4.73,"n":357,"o":4.735,"t":"2026-08-24T14:00:00Z","v":48689,"vw":4.74439},{"c":4.77,"h":4.78,"l":4.75,"n":243,"o":4.765,"t":"2026-08-24T14:15:00Z","v":30031,"vw":4.762276},{"c":4.76,"h":4.78,"l":4.75,"n":174,"o":4.765,"t":"2026-08-24T14:30:00Z","v":21467,"vw":4.773855},{"c":4.76,"h":4.775,"l":4.745,"n":229,"o":4.7601,"t":"2026-08-24T14:45:00Z","v":21787,"vw":4.759472},{"c":4.74,"h":4.75,"l":4.74,"n":93,"o":4.75,"t":"2026-08-24T15:00:00Z","v":6845,"vw":4.747384},{"c":4.77,"h":4.7701,"l":4.74,"n":189,"o":4.74,"t":"2026-08-24T15:15:00Z","v":19361,"vw":4.756473},{"c":4.785,"h":4.79,"l":4.775,"n":125,"o":4.775,"t":"2026-08-24T15:30:00Z","v":8651,"vw":4.784971},{"c":4.77,"h":4.78,"l":4.77,"n":62,"o":4.78,"t":"2026-08-24T15:45:00Z","v":3259,"vw":4.774047},{"c":4.77,"h":4.775,"l":4.76,"n":110,"o":4.77,"t":"2026-08-24T16:00:00Z","v":12793,"vw":4.771269},{"c":4.7601,"h":4.765,"l":4.76,"n":67,"o":4.76,"t":"2026-08-24T16:15:00Z","v":4128,"vw":4.761997},{"c":4.76,"h":4.77,"l":4.76,"n":62,"o":4.76,"t":"2026-08-24T16:30:00Z","v":6585,"vw":4.761948},{"c":4.7601,"h":4.762,"l":4.76,"n":45,"o":4.76,"t":"2026-08-24T16:45:00Z","v":3325,"vw":4.760513},{"c":4.76,"h":4.765,"l":4.76,"n":67,"o":4.76,"t":"2026-08-24T17:00:00Z","v":6696,"vw":4.760727},{"c":4.755,"h":4.76,"l":4.75,"n":81,"o":4.76,"t":"2026-08-24T17:15:00Z","v":5907,"vw":4.755213},{"c":4.75,"h":4.7515,"l":4.75,"n":66,"o":4.75,"t":"2026-08-24T17:30:00Z","v":3880,"vw":4.750227},{"c":4.75,"h":4.76,"l":4.75,"n":56,"o":4.75,"t":"2026-08-24T17:45:00Z","v":4076,"vw":4.752833},{"c":4.755,"h":4.76,"l":4.75,"n":65,"o":4.755,"t":"2026-08-24T18:00:00Z","v":5946,"vw":4.75528},{"c":4.755,"h":4.77,"l":4.75,"n":96,"o":4.76,"t":"2026-08-24T18:15:00Z","v":10093,"vw":4.758076},{"c":4.75,"h":4.755,"l":4.75,"n":60,"o":4.75,"t":"2026-08-24T18:30:00Z","v":5746,"vw":4.751981},{"c":4.75,"h":4.755,"l":4.745,"n":190,"o":4.75,"t":"2026-08-24T18:45:00Z","v":64928,"vw":4.750019},{"c":4.735,"h":4.755,"l":4.73,"n":91,"o":4.75,"t":"2026-08-24T19:00:00Z","v":9348,"vw":4.740324},{"c":4.725,"h":4.74,"l":4.72,"n":96,"o":4.735,"t":"2026-08-24T19:15:00Z","v":14044,"vw":4.724997},{"c":4.69,"h":4.72,"l":4.69,"n":192,"o":4.72,"t":"2026-08-24T19:30:00Z","v":17630,"vw":4.705166},{"c":4.725,"h":4.74,"l":4.695,"n":500,"o":4.695,"t":"2026-08-24T19:45:00Z","v":21576,"vw":4.72353},{"c":4.73,"h":4.73,"l":4.73,"n":22,"o":4.73,"t":"2026-08-24T20:00:00Z","v":48209,"vw":4.73},{"c":4.6448,"h":4.6448,"l":4.6448,"n":1,"o":4.6448,"t":"2026-08-25T12:15:00Z","v":600,"vw":4.6448},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-08-25T12:45:00Z","v":200,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-08-25T13:15:00Z","v":600,"vw":4.72},{"c":4.72,"h":4.72,"l":4.67,"n":86,"o":4.72,"t":"2026-08-25T13:30:00Z","v":21820,"vw":4.710022},{"c":4.695,"h":4.72,"l":4.69,"n":43,"o":4.72,"t":"2026-08-25T13:45:00Z","v":3623,"vw":4.70949},{"c":4.685,"h":4.705,"l":4.685,"n":71,"o":4.7,"t":"2026-08-25T14:00:00Z","v":8077,"vw":4.694633},{"c":4.71,"h":4.71,"l":4.68,"n":116,"o":4.685,"t":"2026-08-25T14:15:00Z","v":11343,"vw":4.692753},{"c":4.69,"h":4.7,"l":4.685,"n":94,"o":4.7,"t":"2026-08-25T14:30:00Z","v":6842,"vw":4.693669},{"c":4.685,"h":4.695,"l":4.685,"n":68,"o":4.695,"t":"2026-08-25T14:45:00Z","v":5564,"vw":4.689984},{"c":4.69,"h":4.6999,"l":4.69,"n":41,"o":4.69,"t":"2026-08-25T15:00:00Z","v":3496,"vw":4.694795},{"c":4.6999,"h":4.6999,"l":4.69,"n":34,"o":4.6919,"t":"2026-08-25T15:15:00Z","v":4655,"vw":4.695334},{"c":4.73,"h":4.73,"l":4.695,"n":81,"o":4.695,"t":"2026-08-25T15:30:00Z","v":6757,"vw":4.71547},{"c":4.73,"h":4.73,"l":4.725,"n":92,"o":4.73,"t":"2026-08-25T15:45:00Z","v":6441,"vw":4.728675},{"c":4.73,"h":4.73,"l":4.72,"n":53,"o":4.73,"t":"2026-08-25T16:00:00Z","v":4064,"vw":4.72678},{"c":4.725,"h":4.74,"l":4.71,"n":159,"o":4.725,"t":"2026-08-25T16:15:00Z","v":19569,"vw":4.721785},{"c":4.735,"h":4.74,"l":4.721,"n":67,"o":4.721,"t":"2026-08-25T16:30:00Z","v":4011,"vw":4.732615},{"c":4.73,"h":4.735,"l":4.725,"n":35,"o":4.735,"t":"2026-08-25T16:45:00Z","v":4533,"vw":4.730125},{"c":4.74,"h":4.74,"l":4.735,"n":23,"o":4.735,"t":"2026-08-25T17:00:00Z","v":2863,"vw":4.739476},{"c":4.74,"h":4.74,"l":4.735,"n":61,"o":4.74,"t":"2026-08-25T17:15:00Z","v":10710,"vw":4.737202},{"c":4.74,"h":4.7499,"l":4.73,"n":67,"o":4.74,"t":"2026-08-25T17:30:00Z","v":5982,"vw":4.740329},{"c":4.735,"h":4.74,"l":4.73,"n":62,"o":4.735,"t":"2026-08-25T17:45:00Z","v":5860,"vw":4.732639},{"c":4.74,"h":4.745,"l":4.735,"n":47,"o":4.74,"t":"2026-08-25T18:00:00Z","v":4734,"vw":4.740242},{"c":4.73,"h":4.74,"l":4.73,"n":38,"o":4.735,"t":"2026-08-25T18:15:00Z","v":5852,"vw":4.733408},{"c":4.73,"h":4.73,"l":4.73,"n":24,"o":4.73,"t":"2026-08-25T18:30:00Z","v":3427,"vw":4.73},{"c":4.73,"h":4.73,"l":4.725,"n":57,"o":4.73,"t":"2026-08-25T18:45:00Z","v":6007,"vw":4.729587},{"c":4.725,"h":4.73,"l":4.725,"n":35,"o":4.73,"t":"2026-08-25T19:00:00Z","v":2522,"vw":4.728704},{"c":4.73,"h":4.73,"l":4.725,"n":39,"o":4.73,"t":"2026-08-25T19:15:00Z","v":1756,"vw":4.728667},{"c":4.73,"h":4.74,"l":4.725,"n":273,"o":4.729,"t":"2026-08-25T19:30:00Z","v":44102,"vw":4.730379},{"c":4.745,"h":4.75,"l":4.72,"n":446,"o":4.73,"t":"2026-08-25T19:45:00Z","v":45646,"vw":4.734286},{"c":4.73,"h":4.73,"l":4.73,"n":13,"o":4.73,"t":"2026-08-25T20:00:00Z","v":46360,"vw":4.73},{"c":4.71,"h":4.73,"l":4.71,"n":45,"o":4.73,"t":"2026-08-26T13:30:00Z","v":5313,"vw":4.726063},{"c":4.725,"h":4.73,"l":4.705,"n":81,"o":4.715,"t":"2026-08-26T13:45:00Z","v":5670,"vw":4.712061},{"c":4.695,"h":4.72,"l":4.6911,"n":81,"o":4.72,"t":"2026-08-26T14:00:00Z","v":7171,"vw":4.701221},{"c":4.685,"h":4.69,"l":4.68,"n":101,"o":4.69,"t":"2026-08-26T14:15:00Z","v":8518,"vw":4.68409},{"c":4.66,"h":4.69,"l":4.66,"n":68,"o":4.69,"t":"2026-08-26T14:30:00Z","v":4541,"vw":4.676369},{"c":4.68,"h":4.685,"l":4.66,"n":101,"o":4.66,"t":"2026-08-26T14:45:00Z","v":9324,"vw":4.674051},{"c":4.675,"h":4.685,"l":4.675,"n":15,"o":4.685,"t":"2026-08-26T15:00:00Z","v":1858,"vw":4.680253},{"c":4.6736,"h":4.68,"l":4.67,"n":64,"o":4.675,"t":"2026-08-26T15:15:00Z","v":3516,"vw":4.673045},{"c":4.71,"h":4.72,"l":4.67,"n":120,"o":4.675,"t":"2026-08-26T15:30:00Z","v":11075,"vw":4.694779},{"c":4.7,"h":4.725,"l":4.7,"n":74,"o":4.72,"t":"2026-08-26T15:45:00Z","v":7741,"vw":4.709931},{"c":4.685,"h":4.71,"l":4.685,"n":53,"o":4.7,"t":"2026-08-26T16:00:00Z","v":4538,"vw":4.694642},{"c":4.68,"h":4.69,"l":4.68,"n":32,"o":4.685,"t":"2026-08-26T16:15:00Z","v":2015,"vw":4.681521},{"c":4.66,"h":4.685,"l":4.66,"n":228,"o":4.685,"t":"2026-08-26T16:30:00Z","v":21599,"vw":4.676301},{"c":4.665,"h":4.67,"l":4.66,"n":19,"o":4.66,"t":"2026-08-26T16:45:00Z","v":2027,"vw":4.666038},{"c":4.66,"h":4.66,"l":4.66,"n":13,"o":4.66,"t":"2026-08-26T17:00:00Z","v":1128,"vw":4.66},{"c":4.66,"h":4.67,"l":4.66,"n":17,"o":4.66,"t":"2026-08-26T17:15:00Z","v":674,"vw":4.6625},{"c":4.64,"h":4.66,"l":4.64,"n":110,"o":4.66,"t":"2026-08-26T17:30:00Z","v":7174,"vw":4.652541},{"c":4.64,"h":4.645,"l":4.64,"n":27,"o":4.64,"t":"2026-08-26T17:45:00Z","v":1143,"vw":4.64375},{"c":4.64,"h":4.645,"l":4.64,"n":44,"o":4.64,"t":"2026-08-26T18:00:00Z","v":1972,"vw":4.64037},{"c":4.655,"h":4.66,"l":4.64,"n":79,"o":4.64,"t":"2026-08-26T18:15:00Z","v":8046,"vw":4.654634},{"c":4.66,"h":4.66,"l":4.65,"n":14,"o":4.65,"t":"2026-08-26T18:30:00Z","v":3405,"vw":4.653528},{"c":4.655,"h":4.66,"l":4.65,"n":19,"o":4.655,"t":"2026-08-26T18:45:00Z","v":999,"vw":4.653889},{"c":4.655,"h":4.66,"l":4.65,"n":82,"o":4.66,"t":"2026-08-26T19:00:00Z","v":5663,"vw":4.653449},{"c":4.65,"h":4.66,"l":4.65,"n":97,"o":4.655,"t":"2026-08-26T19:15:00Z","v":5811,"vw":4.651955},{"c":4.645,"h":4.655,"l":4.64,"n":101,"o":4.65,"t":"2026-08-26T19:30:00Z","v":4127,"vw":4.645988},{"c":4.635,"h":4.645,"l":4.625,"n":463,"o":4.64,"t":"2026-08-26T19:45:00Z","v":25466,"vw":4.635846},{"c":4.63,"h":4.63,"l":4.63,"n":7,"o":4.63,"t":"2026-08-26T20:00:00Z","v":25345,"vw":4.63},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-08-27T09:30:00Z","v":301,"vw":4.69},{"c":4.66,"h":4.66,"l":4.62,"n":63,"o":4.65,"t":"2026-08-27T13:30:00Z","v":4685,"vw":4.638529},{"c":4.68,"h":4.68,"l":4.66,"n":18,"o":4.66,"t":"2026-08-27T13:45:00Z","v":2180,"vw":4.669146},{"c":4.679,"h":4.685,"l":4.675,"n":29,"o":4.685,"t":"2026-08-27T14:00:00Z","v":4283,"vw":4.679778},{"c":4.675,"h":4.69,"l":4.665,"n":78,"o":4.675,"t":"2026-08-27T14:15:00Z","v":8490,"vw":4.678821},{"c":4.675,"h":4.68,"l":4.675,"n":41,"o":4.675,"t":"2026-08-27T14:30:00Z","v":4724,"vw":4.678504},{"c":4.6601,"h":4.68,"l":4.6601,"n":43,"o":4.68,"t":"2026-08-27T14:45:00Z","v":2161,"vw":4.672489},{"c":4.6699,"h":4.675,"l":4.665,"n":20,"o":4.67,"t":"2026-08-27T15:00:00Z","v":2128,"vw":4.67038},{"c":4.6651,"h":4.6651,"l":4.665,"n":11,"o":4.665,"t":"2026-08-27T15:15:00Z","v":2421,"vw":4.665043},{"c":4.681,"h":4.69,"l":4.67,"n":78,"o":4.67,"t":"2026-08-27T15:30:00Z","v":9606,"vw":4.681515},{"c":4.6816,"h":4.685,"l":4.6816,"n":10,"o":4.685,"t":"2026-08-27T15:45:00Z","v":1013,"vw":4.684231},{"c":4.675,"h":4.68,"l":4.675,"n":20,"o":4.68,"t":"2026-08-27T16:00:00Z","v":1477,"vw":4.677266},{"c":4.6748,"h":4.675,"l":4.6748,"n":11,"o":4.675,"t":"2026-08-27T16:15:00Z","v":1166,"vw":4.67484},{"c":4.67,"h":4.675,"l":4.67,"n":8,"o":4.675,"t":"2026-08-27T16:30:00Z","v":804,"vw":4.671486},{"c":4.675,"h":4.675,"l":4.675,"n":4,"o":4.675,"t":"2026-08-27T17:00:00Z","v":223,"vw":4.675},{"c":4.675,"h":4.675,"l":4.6737,"n":3,"o":4.6737,"t":"2026-08-27T17:15:00Z","v":732,"vw":4.674814},{"c":4.65,"h":4.675,"l":4.65,"n":62,"o":4.675,"t":"2026-08-27T17:30:00Z","v":6789,"vw":4.664419},{"c":4.635,"h":4.65,"l":4.635,"n":31,"o":4.65,"t":"2026-08-27T17:45:00Z","v":3501,"vw":4.639722},{"c":4.635,"h":4.639,"l":4.625,"n":54,"o":4.635,"t":"2026-08-27T18:00:00Z","v":7299,"vw":4.631369},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-08-27T18:15:00Z","v":250,"vw":4.635},{"c":4.626,"h":4.63,"l":4.625,"n":53,"o":4.63,"t":"2026-08-27T18:30:00Z","v":6523,"vw":4.629419},{"c":4.625,"h":4.63,"l":4.625,"n":48,"o":4.625,"t":"2026-08-27T18:45:00Z","v":4000,"vw":4.625438},{"c":4.645,"h":4.655,"l":4.63,"n":160,"o":4.63,"t":"2026-08-27T19:00:00Z","v":22691,"vw":4.641205},{"c":4.645,"h":4.65,"l":4.64,"n":72,"o":4.64,"t":"2026-08-27T19:15:00Z","v":5672,"vw":4.647441},{"c":4.64,"h":4.65,"l":4.635,"n":125,"o":4.645,"t":"2026-08-27T19:30:00Z","v":7321,"vw":4.644363},{"c":4.63,"h":4.65,"l":4.62,"n":350,"o":4.64,"t":"2026-08-27T19:45:00Z","v":29163,"vw":4.634383},{"c":4.63,"h":4.63,"l":4.63,"n":9,"o":4.63,"t":"2026-08-27T20:00:00Z","v":28634,"vw":4.63},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-08-27T23:00:00Z","v":4000,"vw":4.6},{"c":4.67,"h":4.67,"l":4.66,"n":30,"o":4.66,"t":"2026-08-28T13:30:00Z","v":1944,"vw":4.663096},{"c":4.67,"h":4.69,"l":4.67,"n":51,"o":4.68,"t":"2026-08-28T13:45:00Z","v":11380,"vw":4.679916},{"c":4.65,"h":4.67,"l":4.645,"n":74,"o":4.665,"t":"2026-08-28T14:00:00Z","v":4647,"vw":4.655421},{"c":4.665,"h":4.67,"l":4.65,"n":35,"o":4.65,"t":"2026-08-28T14:15:00Z","v":6404,"vw":4.656894},{"c":4.68,"h":4.685,"l":4.665,"n":134,"o":4.665,"t":"2026-08-28T14:30:00Z","v":12749,"vw":4.672285},{"c":4.675,"h":4.68,"l":4.675,"n":45,"o":4.68,"t":"2026-08-28T14:45:00Z","v":2764,"vw":4.675208},{"c":4.66,"h":4.675,"l":4.66,"n":41,"o":4.675,"t":"2026-08-28T15:00:00Z","v":2868,"vw":4.669618},{"c":4.665,"h":4.665,"l":4.6611,"n":14,"o":4.665,"t":"2026-08-28T15:15:00Z","v":1038,"vw":4.663456},{"c":4.66,"h":4.665,"l":4.645,"n":96,"o":4.665,"t":"2026-08-28T15:30:00Z","v":12338,"vw":4.653531},{"c":4.6527,"h":4.67,"l":4.6527,"n":106,"o":4.655,"t":"2026-08-28T15:45:00Z","v":17742,"vw":4.65848},{"c":4.645,"h":4.655,"l":4.64,"n":55,"o":4.655,"t":"2026-08-28T16:00:00Z","v":3682,"vw":4.651397},{"c":4.645,"h":4.645,"l":4.635,"n":71,"o":4.64,"t":"2026-08-28T16:15:00Z","v":5607,"vw":4.639832},{"c":4.645,"h":4.65,"l":4.645,"n":20,"o":4.645,"t":"2026-08-28T16:30:00Z","v":1206,"vw":4.646875},{"c":4.645,"h":4.65,"l":4.64,"n":19,"o":4.64,"t":"2026-08-28T16:45:00Z","v":712,"vw":4.645},{"c":4.63,"h":4.65,"l":4.63,"n":98,"o":4.645,"t":"2026-08-28T17:00:00Z","v":8293,"vw":4.640564},{"c":4.635,"h":4.6353,"l":4.635,"n":50,"o":4.635,"t":"2026-08-28T17:15:00Z","v":5491,"vw":4.635031},{"c":4.625,"h":4.635,"l":4.62,"n":82,"o":4.63,"t":"2026-08-28T17:30:00Z","v":5049,"vw":4.628739},{"c":4.62,"h":4.63,"l":4.62,"n":27,"o":4.625,"t":"2026-08-28T17:45:00Z","v":976,"vw":4.625},{"c":4.64,"h":4.64,"l":4.63,"n":43,"o":4.63,"t":"2026-08-28T18:00:00Z","v":2222,"vw":4.632263},{"c":4.64,"h":4.64,"l":4.635,"n":20,"o":4.635,"t":"2026-08-28T18:15:00Z","v":1022,"vw":4.639112},{"c":4.645,"h":4.645,"l":4.645,"n":12,"o":4.645,"t":"2026-08-28T18:30:00Z","v":888,"vw":4.645},{"c":4.645,"h":4.645,"l":4.635,"n":110,"o":4.64,"t":"2026-08-28T18:45:00Z","v":8984,"vw":4.639508},{"c":4.65,"h":4.655,"l":4.64,"n":164,"o":4.645,"t":"2026-08-28T19:00:00Z","v":17080,"vw":4.647475},{"c":4.66,"h":4.66,"l":4.64,"n":150,"o":4.64,"t":"2026-08-28T19:15:00Z","v":8525,"vw":4.654205},{"c":4.655,"h":4.66,"l":4.65,"n":192,"o":4.655,"t":"2026-08-28T19:30:00Z","v":8032,"vw":4.65576},{"c":4.63,"h":4.67,"l":4.63,"n":946,"o":4.66,"t":"2026-08-28T19:45:00Z","v":75218,"vw":4.6575},{"c":4.65,"h":4.65,"l":4.65,"n":12,"o":4.65,"t":"2026-08-28T20:00:00Z","v":58784,"vw":4.65},{"c":4.6,"h":4.6855,"l":4.5814,"n":95,"o":4.63,"t":"2026-08-31T13:30:00Z","v":21711,"vw":4.6249},{"c":4.605,"h":4.62,"l":4.59,"n":97,"o":4.608,"t":"2026-08-31T13:45:00Z","v":23179,"vw":4.599635},{"c":4.62,"h":4.62,"l":4.605,"n":77,"o":4.605,"t":"2026-08-31T14:00:00Z","v":5330,"vw":4.613978},{"c":4.64,"h":4.64,"l":4.625,"n":52,"o":4.625,"t":"2026-08-31T14:15:00Z","v":5291,"vw":4.62924},{"c":4.625,"h":4.64,"l":4.625,"n":51,"o":4.64,"t":"2026-08-31T14:30:00Z","v":2776,"vw":4.634719},{"c":4.615,"h":4.626,"l":4.615,"n":53,"o":4.625,"t":"2026-08-31T14:45:00Z","v":3924,"vw":4.622658},{"c":4.629,"h":4.629,"l":4.61,"n":58,"o":4.61,"t":"2026-08-31T15:00:00Z","v":6737,"vw":4.618963},{"c":4.625,"h":4.63,"l":4.62,"n":28,"o":4.63,"t":"2026-08-31T15:15:00Z","v":1297,"vw":4.624286},{"c":4.615,"h":4.625,"l":4.6001,"n":97,"o":4.625,"t":"2026-08-31T15:30:00Z","v":6580,"vw":4.615497},{"c":4.6,"h":4.615,"l":4.6,"n":39,"o":4.615,"t":"2026-08-31T15:45:00Z","v":2552,"vw":4.607224},{"c":4.605,"h":4.605,"l":4.605,"n":14,"o":4.605,"t":"2026-08-31T16:00:00Z","v":1507,"vw":4.605},{"c":4.595,"h":4.6,"l":4.59,"n":46,"o":4.6,"t":"2026-08-31T16:15:00Z","v":4632,"vw":4.595904},{"c":4.585,"h":4.59,"l":4.58,"n":38,"o":4.59,"t":"2026-08-31T16:30:00Z","v":2837,"vw":4.587083},{"c":4.5762,"h":4.59,"l":4.575,"n":84,"o":4.5869,"t":"2026-08-31T16:45:00Z","v":8210,"vw":4.585627},{"c":4.58,"h":4.585,"l":4.575,"n":91,"o":4.58,"t":"2026-08-31T17:00:00Z","v":8988,"vw":4.580094},{"c":4.575,"h":4.585,"l":4.575,"n":35,"o":4.585,"t":"2026-08-31T17:15:00Z","v":3965,"vw":4.582311},{"c":4.57,"h":4.575,"l":4.56,"n":272,"o":4.5749,"t":"2026-08-31T17:30:00Z","v":37452,"vw":4.563786},{"c":4.5795,"h":4.5795,"l":4.57,"n":41,"o":4.5737,"t":"2026-08-31T17:45:00Z","v":1598,"vw":4.577476},{"c":4.575,"h":4.575,"l":4.565,"n":80,"o":4.575,"t":"2026-08-31T18:00:00Z","v":6353,"vw":4.569722},{"c":4.585,"h":4.585,"l":4.57,"n":56,"o":4.575,"t":"2026-08-31T18:15:00Z","v":3145,"vw":4.579076},{"c":4.575,"h":4.586,"l":4.575,"n":47,"o":4.586,"t":"2026-08-31T18:30:00Z","v":3232,"vw":4.582319},{"c":4.585,"h":4.585,"l":4.575,"n":77,"o":4.575,"t":"2026-08-31T18:45:00Z","v":4230,"vw":4.58229},{"c":4.59,"h":4.59,"l":4.58,"n":67,"o":4.59,"t":"2026-08-31T19:00:00Z","v":4511,"vw":4.586062},{"c":4.59,"h":4.59,"l":4.58,"n":82,"o":4.59,"t":"2026-08-31T19:15:00Z","v":4094,"vw":4.585988},{"c":4.585,"h":4.59,"l":4.575,"n":205,"o":4.585,"t":"2026-08-31T19:30:00Z","v":15611,"vw":4.582648},{"c":4.58,"h":4.59,"l":4.57,"n":419,"o":4.585,"t":"2026-08-31T19:45:00Z","v":39991,"vw":4.57831},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-08-31T20:00:00Z","v":57530,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-01T12:15:00Z","v":152,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-01T12:30:00Z","v":200,"vw":4.57},{"c":4.51,"h":4.57,"l":4.51,"n":110,"o":4.56,"t":"2026-09-01T13:30:00Z","v":10101,"vw":4.54585},{"c":4.507,"h":4.515,"l":4.5,"n":94,"o":4.5001,"t":"2026-09-01T13:45:00Z","v":12185,"vw":4.508035},{"c":4.465,"h":4.505,"l":4.4491,"n":158,"o":4.5,"t":"2026-09-01T14:00:00Z","v":27370,"vw":4.470066},{"c":4.46,"h":4.47,"l":4.45,"n":277,"o":4.461,"t":"2026-09-01T14:15:00Z","v":44010,"vw":4.454731},{"c":4.455,"h":4.465,"l":4.455,"n":39,"o":4.465,"t":"2026-09-01T14:30:00Z","v":1992,"vw":4.459657},{"c":4.45,"h":4.455,"l":4.45,"n":60,"o":4.45,"t":"2026-09-01T14:45:00Z","v":3654,"vw":4.451024},{"c":4.455,"h":4.465,"l":4.4401,"n":157,"o":4.441,"t":"2026-09-01T15:00:00Z","v":13032,"vw":4.454024},{"c":4.445,"h":4.455,"l":4.445,"n":32,"o":4.455,"t":"2026-09-01T15:15:00Z","v":2343,"vw":4.449113},{"c":4.465,"h":4.47,"l":4.445,"n":44,"o":4.4495,"t":"2026-09-01T15:30:00Z","v":3851,"vw":4.457235},{"c":4.485,"h":4.49,"l":4.465,"n":49,"o":4.465,"t":"2026-09-01T15:45:00Z","v":3858,"vw":4.476937},{"c":4.49,"h":4.49,"l":4.485,"n":34,"o":4.485,"t":"2026-09-01T16:00:00Z","v":4689,"vw":4.489332},{"c":4.48,"h":4.485,"l":4.48,"n":33,"o":4.485,"t":"2026-09-01T16:15:00Z","v":4103,"vw":4.482049},{"c":4.47,"h":4.47,"l":4.465,"n":42,"o":4.47,"t":"2026-09-01T16:30:00Z","v":6020,"vw":4.46822},{"c":4.465,"h":4.475,"l":4.465,"n":36,"o":4.475,"t":"2026-09-01T16:45:00Z","v":2719,"vw":4.469771},{"c":4.465,"h":4.465,"l":4.465,"n":10,"o":4.465,"t":"2026-09-01T17:00:00Z","v":443,"vw":4.465},{"c":4.455,"h":4.465,"l":4.455,"n":36,"o":4.46,"t":"2026-09-01T17:15:00Z","v":3721,"vw":4.461982},{"c":4.455,"h":4.455,"l":4.45,"n":12,"o":4.455,"t":"2026-09-01T17:30:00Z","v":724,"vw":4.454027},{"c":4.445,"h":4.459,"l":4.445,"n":592,"o":4.452,"t":"2026-09-01T17:45:00Z","v":5027,"vw":4.450358},{"c":4.455,"h":4.455,"l":4.445,"n":37,"o":4.445,"t":"2026-09-01T18:00:00Z","v":3095,"vw":4.450182},{"c":4.455,"h":4.455,"l":4.455,"n":18,"o":4.455,"t":"2026-09-01T18:15:00Z","v":2173,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":3,"o":4.455,"t":"2026-09-01T18:30:00Z","v":107,"vw":4.455},{"c":4.435,"h":4.45,"l":4.435,"n":80,"o":4.45,"t":"2026-09-01T18:45:00Z","v":6173,"vw":4.443952},{"c":4.445,"h":4.445,"l":4.435,"n":154,"o":4.435,"t":"2026-09-01T19:00:00Z","v":15714,"vw":4.438803},{"c":4.445,"h":4.46,"l":4.445,"n":124,"o":4.45,"t":"2026-09-01T19:15:00Z","v":9656,"vw":4.450236},{"c":4.445,"h":4.45,"l":4.425,"n":183,"o":4.45,"t":"2026-09-01T19:30:00Z","v":16928,"vw":4.436269},{"c":4.47,"h":4.47,"l":4.445,"n":386,"o":4.445,"t":"2026-09-01T19:45:00Z","v":35527,"vw":4.457727},{"c":4.47,"h":4.47,"l":4.47,"n":10,"o":4.47,"t":"2026-09-01T20:00:00Z","v":34050,"vw":4.47},{"c":4.5,"h":4.52,"l":4.49,"n":52,"o":4.49,"t":"2026-09-02T13:30:00Z","v":3747,"vw":4.499875},{"c":4.53,"h":4.53,"l":4.51,"n":41,"o":4.51,"t":"2026-09-02T13:45:00Z","v":3008,"vw":4.518708},{"c":4.545,"h":4.545,"l":4.52,"n":127,"o":4.52,"t":"2026-09-02T14:00:00Z","v":17678,"vw":4.529234},{"c":4.565,"h":4.565,"l":4.545,"n":124,"o":4.545,"t":"2026-09-02T14:15:00Z","v":9141,"vw":4.550641},{"c":4.575,"h":4.595,"l":4.56,"n":115,"o":4.56,"t":"2026-09-02T14:30:00Z","v":22965,"vw":4.575102},{"c":4.575,"h":4.58,"l":4.57,"n":20,"o":4.58,"t":"2026-09-02T14:45:00Z","v":5498,"vw":4.573395},{"c":4.56,"h":4.575,"l":4.555,"n":113,"o":4.575,"t":"2026-09-02T15:00:00Z","v":12392,"vw":4.56533},{"c":4.555,"h":4.569,"l":4.555,"n":102,"o":4.569,"t":"2026-09-02T15:15:00Z","v":11908,"vw":4.559935},{"c":4.555,"h":4.555,"l":4.55,"n":47,"o":4.55,"t":"2026-09-02T15:30:00Z","v":2439,"vw":4.552667},{"c":4.555,"h":4.555,"l":4.55,"n":52,"o":4.555,"t":"2026-09-02T15:45:00Z","v":3526,"vw":4.554341},{"c":4.565,"h":4.565,"l":4.555,"n":43,"o":4.555,"t":"2026-09-02T16:00:00Z","v":4626,"vw":4.559705},{"c":4.565,"h":4.57,"l":4.565,"n":19,"o":4.565,"t":"2026-09-02T16:15:00Z","v":984,"vw":4.565714},{"c":4.565,"h":4.5699,"l":4.56,"n":24,"o":4.5624,"t":"2026-09-02T16:30:00Z","v":2075,"vw":4.567047},{"c":4.5601,"h":4.565,"l":4.56,"n":22,"o":4.565,"t":"2026-09-02T16:45:00Z","v":705,"vw":4.56335},{"c":4.575,"h":4.58,"l":4.565,"n":51,"o":4.565,"t":"2026-09-02T17:00:00Z","v":5890,"vw":4.57403},{"c":4.575,"h":4.58,"l":4.57,"n":67,"o":4.575,"t":"2026-09-02T17:15:00Z","v":13256,"vw":4.578996},{"c":4.575,"h":4.575,"l":4.565,"n":80,"o":4.57,"t":"2026-09-02T17:30:00Z","v":17982,"vw":4.570237},{"c":4.585,"h":4.585,"l":4.575,"n":106,"o":4.575,"t":"2026-09-02T17:45:00Z","v":6184,"vw":4.58046},{"c":4.585,"h":4.585,"l":4.58,"n":47,"o":4.585,"t":"2026-09-02T18:00:00Z","v":2651,"vw":4.582294},{"c":4.585,"h":4.585,"l":4.585,"n":22,"o":4.585,"t":"2026-09-02T18:15:00Z","v":1099,"vw":4.585},{"c":4.565,"h":4.585,"l":4.565,"n":130,"o":4.585,"t":"2026-09-02T18:30:00Z","v":7732,"vw":4.574965},{"c":4.565,"h":4.565,"l":4.555,"n":71,"o":4.565,"t":"2026-09-02T18:45:00Z","v":5349,"vw":4.560779},{"c":4.58,"h":4.58,"l":4.56,"n":324,"o":4.565,"t":"2026-09-02T19:00:00Z","v":34375,"vw":4.570297},{"c":4.55,"h":4.59,"l":4.55,"n":137,"o":4.585,"t":"2026-09-02T19:15:00Z","v":14912,"vw":4.572797},{"c":4.545,"h":4.56,"l":4.545,"n":160,"o":4.56,"t":"2026-09-02T19:30:00Z","v":12496,"vw":4.549659},{"c":4.54,"h":4.56,"l":4.54,"n":492,"o":4.549,"t":"2026-09-02T19:45:00Z","v":32591,"vw":4.549888},{"c":4.55,"h":4.55,"l":4.55,"n":11,"o":4.55,"t":"2026-09-02T20:00:00Z","v":47495,"vw":4.55},{"c":4.61,"h":4.63,"l":4.6,"n":43,"o":4.6,"t":"2026-09-03T13:30:00Z","v":4625,"vw":4.61438},{"c":4.6,"h":4.61,"l":4.5979,"n":21,"o":4.61,"t":"2026-09-03T13:45:00Z","v":2512,"vw":4.601258},{"c":4.585,"h":4.59,"l":4.58,"n":23,"o":4.59,"t":"2026-09-03T14:00:00Z","v":1896,"vw":4.583497},{"c":4.55,"h":4.585,"l":4.5349,"n":144,"o":4.585,"t":"2026-09-03T14:15:00Z","v":16798,"vw":4.555992},{"c":4.51,"h":4.54,"l":4.51,"n":80,"o":4.54,"t":"2026-09-03T14:30:00Z","v":8185,"vw":4.52226},{"c":4.52,"h":4.52,"l":4.501,"n":46,"o":4.505,"t":"2026-09-03T14:45:00Z","v":3266,"vw":4.510018},{"c":4.52,"h":4.52,"l":4.51,"n":21,"o":4.51,"t":"2026-09-03T15:00:00Z","v":1837,"vw":4.513286},{"c":4.525,"h":4.525,"l":4.525,"n":5,"o":4.525,"t":"2026-09-03T15:15:00Z","v":276,"vw":4.525},{"c":4.53,"h":4.53,"l":4.52,"n":10,"o":4.5291,"t":"2026-09-03T15:30:00Z","v":1265,"vw":4.52711},{"c":4.521,"h":4.525,"l":4.521,"n":32,"o":4.525,"t":"2026-09-03T15:45:00Z","v":1888,"vw":4.523789},{"c":4.54,"h":4.56,"l":4.5299,"n":153,"o":4.53,"t":"2026-09-03T16:15:00Z","v":28251,"vw":4.539761},{"c":4.54,"h":4.545,"l":4.54,"n":8,"o":4.545,"t":"2026-09-03T16:30:00Z","v":664,"vw":4.543},{"c":4.53,"h":4.545,"l":4.53,"n":50,"o":4.5401,"t":"2026-09-03T16:45:00Z","v":7959,"vw":4.537192},{"c":4.535,"h":4.535,"l":4.525,"n":36,"o":4.525,"t":"2026-09-03T17:00:00Z","v":1828,"vw":4.530137},{"c":4.535,"h":4.535,"l":4.535,"n":9,"o":4.535,"t":"2026-09-03T17:15:00Z","v":564,"vw":4.535},{"c":4.535,"h":4.54,"l":4.535,"n":4,"o":4.54,"t":"2026-09-03T17:30:00Z","v":405,"vw":4.53875},{"c":4.54,"h":4.5401,"l":4.5331,"n":40,"o":4.5331,"t":"2026-09-03T17:45:00Z","v":5574,"vw":4.538217},{"c":4.535,"h":4.535,"l":4.535,"n":10,"o":4.535,"t":"2026-09-03T18:00:00Z","v":646,"vw":4.535},{"c":4.54,"h":4.55,"l":4.54,"n":62,"o":4.54,"t":"2026-09-03T18:15:00Z","v":7816,"vw":4.547949},{"c":4.545,"h":4.545,"l":4.545,"n":13,"o":4.545,"t":"2026-09-03T18:30:00Z","v":1570,"vw":4.545},{"c":4.55,"h":4.55,"l":4.5411,"n":6,"o":4.5411,"t":"2026-09-03T18:45:00Z","v":608,"vw":4.547817},{"c":4.562,"h":4.565,"l":4.55,"n":124,"o":4.55,"t":"2026-09-03T19:00:00Z","v":14882,"vw":4.557256},{"c":4.565,"h":4.565,"l":4.555,"n":88,"o":4.565,"t":"2026-09-03T19:15:00Z","v":9901,"vw":4.560278},{"c":4.575,"h":4.58,"l":4.57,"n":69,"o":4.57,"t":"2026-09-03T19:30:00Z","v":3120,"vw":4.573333},{"c":4.555,"h":4.58,"l":4.55,"n":354,"o":4.575,"t":"2026-09-03T19:45:00Z","v":28500,"vw":4.561204},{"c":4.55,"h":4.55,"l":4.55,"n":11,"o":4.55,"t":"2026-09-03T20:00:00Z","v":23213,"vw":4.55},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-03T20:45:00Z","v":400,"vw":4.61},{"c":4.53,"h":4.53,"l":4.52,"n":23,"o":4.52,"t":"2026-09-04T13:30:00Z","v":3540,"vw":4.523875},{"c":4.53,"h":4.55,"l":4.53,"n":42,"o":4.55,"t":"2026-09-04T13:45:00Z","v":5177,"vw":4.542643},{"c":4.545,"h":4.545,"l":4.535,"n":80,"o":4.535,"t":"2026-09-04T14:00:00Z","v":4511,"vw":4.536618},{"c":4.575,"h":4.58,"l":4.545,"n":82,"o":4.545,"t":"2026-09-04T14:15:00Z","v":8510,"vw":4.560891},{"c":4.575,"h":4.585,"l":4.575,"n":42,"o":4.5791,"t":"2026-09-04T14:30:00Z","v":7932,"vw":4.579055},{"c":4.57,"h":4.575,"l":4.57,"n":2,"o":4.575,"t":"2026-09-04T14:45:00Z","v":200,"vw":4.5725},{"c":4.575,"h":4.575,"l":4.565,"n":36,"o":4.571,"t":"2026-09-04T15:00:00Z","v":3341,"vw":4.569381},{"c":4.59,"h":4.59,"l":4.5711,"n":33,"o":4.575,"t":"2026-09-04T15:15:00Z","v":6168,"vw":4.577011},{"c":4.58,"h":4.595,"l":4.58,"n":26,"o":4.595,"t":"2026-09-04T15:30:00Z","v":1652,"vw":4.587736},{"c":4.5988,"h":4.6,"l":4.589,"n":38,"o":4.589,"t":"2026-09-04T15:45:00Z","v":3910,"vw":4.592751},{"c":4.595,"h":4.5995,"l":4.591,"n":15,"o":4.595,"t":"2026-09-04T16:00:00Z","v":1875,"vw":4.595238},{"c":4.6,"h":4.6,"l":4.6,"n":15,"o":4.6,"t":"2026-09-04T16:15:00Z","v":1639,"vw":4.6},{"c":4.6,"h":4.605,"l":4.595,"n":54,"o":4.6,"t":"2026-09-04T16:30:00Z","v":5761,"vw":4.600612},{"c":4.585,"h":4.591,"l":4.585,"n":40,"o":4.591,"t":"2026-09-04T16:45:00Z","v":6839,"vw":4.589843},{"c":4.585,"h":4.585,"l":4.585,"n":7,"o":4.585,"t":"2026-09-04T17:00:00Z","v":435,"vw":4.585},{"c":4.58,"h":4.585,"l":4.58,"n":10,"o":4.58,"t":"2026-09-04T17:15:00Z","v":666,"vw":4.581},{"c":4.585,"h":4.585,"l":4.575,"n":33,"o":4.58,"t":"2026-09-04T17:30:00Z","v":2974,"vw":4.580045},{"c":4.5802,"h":4.59,"l":4.5802,"n":12,"o":4.59,"t":"2026-09-04T17:45:00Z","v":1209,"vw":4.586309},{"c":4.585,"h":4.585,"l":4.585,"n":7,"o":4.585,"t":"2026-09-04T18:00:00Z","v":185,"vw":4.585},{"c":4.575,"h":4.585,"l":4.575,"n":59,"o":4.585,"t":"2026-09-04T18:15:00Z","v":7355,"vw":4.579353},{"c":4.575,"h":4.575,"l":4.575,"n":3,"o":4.575,"t":"2026-09-04T18:30:00Z","v":203,"vw":4.575},{"c":4.575,"h":4.58,"l":4.575,"n":16,"o":4.58,"t":"2026-09-04T18:45:00Z","v":665,"vw":4.577},{"c":4.58,"h":4.58,"l":4.575,"n":9,"o":4.575,"t":"2026-09-04T19:00:00Z","v":806,"vw":4.576895},{"c":4.585,"h":4.595,"l":4.575,"n":100,"o":4.58,"t":"2026-09-04T19:15:00Z","v":12655,"vw":4.588398},{"c":4.58,"h":4.59,"l":4.58,"n":42,"o":4.5811,"t":"2026-09-04T19:30:00Z","v":2268,"vw":4.584086},{"c":4.56,"h":4.59,"l":4.555,"n":378,"o":4.585,"t":"2026-09-04T19:45:00Z","v":35446,"vw":4.567905},{"c":4.57,"h":4.57,"l":4.57,"n":8,"o":4.57,"t":"2026-09-04T20:00:00Z","v":20490,"vw":4.57},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-09-04T20:45:00Z","v":271,"vw":4.66},{"c":4.56,"h":4.5877,"l":4.52,"n":104,"o":4.53,"t":"2026-09-08T13:30:00Z","v":10041,"vw":4.55044},{"c":4.57,"h":4.57,"l":4.53,"n":65,"o":4.56,"t":"2026-09-08T13:45:00Z","v":12291,"vw":4.550052},{"c":4.555,"h":4.57,"l":4.55,"n":103,"o":4.56,"t":"2026-09-08T14:00:00Z","v":12054,"vw":4.559848},{"c":4.57,"h":4.585,"l":4.56,"n":75,"o":4.56,"t":"2026-09-08T14:15:00Z","v":5595,"vw":4.573313},{"c":4.56,"h":4.575,"l":4.56,"n":33,"o":4.565,"t":"2026-09-08T14:30:00Z","v":2204,"vw":4.568933},{"c":4.565,"h":4.565,"l":4.56,"n":5,"o":4.56,"t":"2026-09-08T14:45:00Z","v":1107,"vw":4.564545},{"c":4.565,"h":4.57,"l":4.565,"n":21,"o":4.57,"t":"2026-09-08T15:00:00Z","v":1504,"vw":4.565351},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-08T15:15:00Z","v":100,"vw":4.56},{"c":4.565,"h":4.565,"l":4.56,"n":4,"o":4.56,"t":"2026-09-08T15:30:00Z","v":202,"vw":4.5625},{"c":4.565,"h":4.565,"l":4.565,"n":19,"o":4.565,"t":"2026-09-08T15:45:00Z","v":966,"vw":4.565},{"c":4.545,"h":4.565,"l":4.545,"n":126,"o":4.565,"t":"2026-09-08T16:00:00Z","v":14702,"vw":4.556043},{"c":4.54,"h":4.54,"l":4.54,"n":8,"o":4.54,"t":"2026-09-08T16:15:00Z","v":383,"vw":4.54},{"c":4.54,"h":4.545,"l":4.535,"n":70,"o":4.54,"t":"2026-09-08T16:30:00Z","v":8359,"vw":4.540834},{"c":4.555,"h":4.555,"l":4.5401,"n":46,"o":4.5401,"t":"2026-09-08T16:45:00Z","v":4051,"vw":4.55056},{"c":4.555,"h":4.5564,"l":4.55,"n":5,"o":4.5564,"t":"2026-09-08T17:00:00Z","v":336,"vw":4.553924},{"c":4.545,"h":4.555,"l":4.545,"n":44,"o":4.555,"t":"2026-09-08T17:15:00Z","v":4824,"vw":4.548917},{"c":4.545,"h":4.555,"l":4.54,"n":50,"o":4.55,"t":"2026-09-08T17:30:00Z","v":7105,"vw":4.549256},{"c":4.54,"h":4.545,"l":4.54,"n":7,"o":4.545,"t":"2026-09-08T17:45:00Z","v":413,"vw":4.5425},{"c":4.54,"h":4.545,"l":4.54,"n":38,"o":4.54,"t":"2026-09-08T18:00:00Z","v":2474,"vw":4.541281},{"c":4.54,"h":4.545,"l":4.54,"n":38,"o":4.54,"t":"2026-09-08T18:15:00Z","v":2393,"vw":4.543968},{"c":4.545,"h":4.546,"l":4.54,"n":42,"o":4.54,"t":"2026-09-08T18:30:00Z","v":3652,"vw":4.542835},{"c":4.525,"h":4.545,"l":4.52,"n":91,"o":4.54,"t":"2026-09-08T18:45:00Z","v":9688,"vw":4.533966},{"c":4.54,"h":4.54,"l":4.53,"n":157,"o":4.53,"t":"2026-09-08T19:00:00Z","v":15749,"vw":4.533685},{"c":4.54,"h":4.54,"l":4.535,"n":108,"o":4.54,"t":"2026-09-08T19:15:00Z","v":5556,"vw":4.538945},{"c":4.53,"h":4.55,"l":4.53,"n":181,"o":4.54,"t":"2026-09-08T19:30:00Z","v":12788,"vw":4.541027},{"c":4.49,"h":4.54,"l":4.48,"n":534,"o":4.535,"t":"2026-09-08T19:45:00Z","v":61431,"vw":4.511264},{"c":4.49,"h":4.49,"l":4.49,"n":12,"o":4.49,"t":"2026-09-08T20:00:00Z","v":20363,"vw":4.49},{"c":4.47,"h":4.471,"l":4.45,"n":62,"o":4.46,"t":"2026-09-09T13:30:00Z","v":6277,"vw":4.462686},{"c":4.485,"h":4.49,"l":4.475,"n":18,"o":4.475,"t":"2026-09-09T13:45:00Z","v":1937,"vw":4.481944},{"c":4.47,"h":4.495,"l":4.465,"n":113,"o":4.4805,"t":"2026-09-09T14:00:00Z","v":10424,"vw":4.482915},{"c":4.46,"h":4.47,"l":4.455,"n":50,"o":4.47,"t":"2026-09-09T14:15:00Z","v":2897,"vw":4.461279},{"c":4.455,"h":4.459,"l":4.45,"n":36,"o":4.455,"t":"2026-09-09T14:30:00Z","v":6944,"vw":4.451431},{"c":4.445,"h":4.46,"l":4.4445,"n":56,"o":4.455,"t":"2026-09-09T14:45:00Z","v":4420,"vw":4.450913},{"c":4.435,"h":4.46,"l":4.43,"n":68,"o":4.45,"t":"2026-09-09T15:00:00Z","v":6890,"vw":4.448143},{"c":4.42,"h":4.431,"l":4.42,"n":41,"o":4.43,"t":"2026-09-09T15:15:00Z","v":4290,"vw":4.427984},{"c":4.45,"h":4.455,"l":4.425,"n":98,"o":4.425,"t":"2026-09-09T15:30:00Z","v":10283,"vw":4.441092},{"c":4.445,"h":4.45,"l":4.445,"n":18,"o":4.445,"t":"2026-09-09T15:45:00Z","v":1976,"vw":4.446747},{"c":4.445,"h":4.445,"l":4.445,"n":18,"o":4.445,"t":"2026-09-09T16:00:00Z","v":2764,"vw":4.445},{"c":4.445,"h":4.45,"l":4.44,"n":37,"o":4.45,"t":"2026-09-09T16:15:00Z","v":1997,"vw":4.443577},{"c":4.445,"h":4.445,"l":4.44,"n":16,"o":4.445,"t":"2026-09-09T16:30:00Z","v":665,"vw":4.44375},{"c":4.4499,"h":4.4499,"l":4.44,"n":18,"o":4.445,"t":"2026-09-09T16:45:00Z","v":5183,"vw":4.448732},{"c":4.455,"h":4.455,"l":4.445,"n":37,"o":4.445,"t":"2026-09-09T17:00:00Z","v":6264,"vw":4.449551},{"c":4.455,"h":4.4591,"l":4.45,"n":42,"o":4.455,"t":"2026-09-09T17:15:00Z","v":4662,"vw":4.453351},{"c":4.46,"h":4.46,"l":4.45,"n":22,"o":4.4577,"t":"2026-09-09T17:30:00Z","v":3325,"vw":4.456463},{"c":4.455,"h":4.465,"l":4.455,"n":87,"o":4.455,"t":"2026-09-09T17:45:00Z","v":33608,"vw":4.456814},{"c":4.465,"h":4.47,"l":4.4495,"n":110,"o":4.45,"t":"2026-09-09T18:00:00Z","v":11256,"vw":4.45366},{"c":4.48,"h":4.48,"l":4.465,"n":34,"o":4.465,"t":"2026-09-09T18:15:00Z","v":5303,"vw":4.471793},{"c":4.48,"h":4.48,"l":4.475,"n":34,"o":4.48,"t":"2026-09-09T18:30:00Z","v":1878,"vw":4.478333},{"c":4.475,"h":4.475,"l":4.475,"n":28,"o":4.475,"t":"2026-09-09T18:45:00Z","v":1258,"vw":4.475},{"c":4.48,"h":4.48,"l":4.4702,"n":159,"o":4.475,"t":"2026-09-09T19:00:00Z","v":7481,"vw":4.477413},{"c":4.48,"h":4.48,"l":4.475,"n":129,"o":4.48,"t":"2026-09-09T19:15:00Z","v":7685,"vw":4.479412},{"c":4.44,"h":4.48,"l":4.435,"n":375,"o":4.48,"t":"2026-09-09T19:30:00Z","v":30084,"vw":4.463071},{"c":4.45,"h":4.46,"l":4.43,"n":643,"o":4.435,"t":"2026-09-09T19:45:00Z","v":54491,"vw":4.44259},{"c":4.45,"h":4.45,"l":4.45,"n":9,"o":4.45,"t":"2026-09-09T20:00:00Z","v":37951,"vw":4.45},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-09T21:15:00Z","v":200,"vw":4.5},{"c":4.4,"h":4.44,"l":4.4,"n":2,"o":4.44,"t":"2026-09-10T13:15:00Z","v":200,"vw":4.42},{"c":4.4,"h":4.42,"l":4.4,"n":56,"o":4.42,"t":"2026-09-10T13:30:00Z","v":4503,"vw":4.413484},{"c":4.3539,"h":4.4024,"l":4.3539,"n":62,"o":4.4,"t":"2026-09-10T13:45:00Z","v":14182,"vw":4.384995},{"c":4.365,"h":4.369,"l":4.3499,"n":87,"o":4.355,"t":"2026-09-10T14:00:00Z","v":9375,"vw":4.355735},{"c":4.375,"h":4.395,"l":4.375,"n":86,"o":4.38,"t":"2026-09-10T14:15:00Z","v":5706,"vw":4.385757},{"c":4.36,"h":4.38,"l":4.36,"n":108,"o":4.38,"t":"2026-09-10T14:30:00Z","v":6693,"vw":4.368492},{"c":4.375,"h":4.375,"l":4.36,"n":53,"o":4.36,"t":"2026-09-10T14:45:00Z","v":5647,"vw":4.367624},{"c":4.37,"h":4.375,"l":4.365,"n":59,"o":4.37,"t":"2026-09-10T15:00:00Z","v":5366,"vw":4.370181},{"c":4.37,"h":4.37,"l":4.37,"n":41,"o":4.37,"t":"2026-09-10T15:15:00Z","v":4971,"vw":4.37},{"c":4.375,"h":4.3792,"l":4.37,"n":29,"o":4.375,"t":"2026-09-10T15:30:00Z","v":8351,"vw":4.376132},{"c":4.36,"h":4.3703,"l":4.36,"n":78,"o":4.3701,"t":"2026-09-10T15:45:00Z","v":13681,"vw":4.367098},{"c":4.365,"h":4.37,"l":4.365,"n":19,"o":4.37,"t":"2026-09-10T16:00:00Z","v":901,"vw":4.365718},{"c":4.3602,"h":4.365,"l":4.3602,"n":10,"o":4.3611,"t":"2026-09-10T16:15:00Z","v":2591,"vw":4.362348},{"c":4.365,"h":4.365,"l":4.365,"n":19,"o":4.365,"t":"2026-09-10T16:30:00Z","v":777,"vw":4.365},{"c":4.375,"h":4.375,"l":4.37,"n":23,"o":4.37,"t":"2026-09-10T16:45:00Z","v":1972,"vw":4.370667},{"c":4.37,"h":4.375,"l":4.37,"n":21,"o":4.375,"t":"2026-09-10T17:00:00Z","v":2443,"vw":4.374294},{"c":4.3738,"h":4.375,"l":4.37,"n":10,"o":4.375,"t":"2026-09-10T17:15:00Z","v":673,"vw":4.37302},{"c":4.375,"h":4.375,"l":4.37,"n":16,"o":4.375,"t":"2026-09-10T17:30:00Z","v":3117,"vw":4.372934},{"c":4.38,"h":4.38,"l":4.37,"n":19,"o":4.37,"t":"2026-09-10T17:45:00Z","v":2905,"vw":4.37483},{"c":4.365,"h":4.375,"l":4.365,"n":80,"o":4.375,"t":"2026-09-10T18:00:00Z","v":8035,"vw":4.370336},{"c":4.3601,"h":4.365,"l":4.36,"n":8,"o":4.365,"t":"2026-09-10T18:15:00Z","v":610,"vw":4.361013},{"c":4.3434,"h":4.36,"l":4.3434,"n":55,"o":4.36,"t":"2026-09-10T18:30:00Z","v":6579,"vw":4.353004},{"c":4.3436,"h":4.345,"l":4.34,"n":25,"o":4.345,"t":"2026-09-10T18:45:00Z","v":7347,"vw":4.344743},{"c":4.36,"h":4.36,"l":4.345,"n":132,"o":4.345,"t":"2026-09-10T19:00:00Z","v":17100,"vw":4.355826},{"c":4.38,"h":4.38,"l":4.355,"n":138,"o":4.36,"t":"2026-09-10T19:15:00Z","v":10509,"vw":4.36571},{"c":4.39,"h":4.39,"l":4.375,"n":138,"o":4.38,"t":"2026-09-10T19:30:00Z","v":6663,"vw":4.382263},{"c":4.37,"h":4.39,"l":4.37,"n":502,"o":4.39,"t":"2026-09-10T19:45:00Z","v":33948,"vw":4.38094},{"c":4.37,"h":4.37,"l":4.37,"n":11,"o":4.37,"t":"2026-09-10T20:00:00Z","v":30735,"vw":4.37},{"c":4.42,"h":4.46,"l":4.42,"n":123,"o":4.45,"t":"2026-09-11T13:30:00Z","v":13029,"vw":4.452725},{"c":4.42,"h":4.43,"l":4.41,"n":92,"o":4.43,"t":"2026-09-11T13:45:00Z","v":4840,"vw":4.423028},{"c":4.43,"h":4.43,"l":4.405,"n":89,"o":4.42,"t":"2026-09-11T14:00:00Z","v":5540,"vw":4.416931},{"c":4.42,"h":4.44,"l":4.415,"n":104,"o":4.43,"t":"2026-09-11T14:15:00Z","v":8534,"vw":4.426946},{"c":4.42,"h":4.43,"l":4.405,"n":228,"o":4.42,"t":"2026-09-11T14:30:00Z","v":47395,"vw":4.414558},{"c":4.425,"h":4.43,"l":4.41,"n":44,"o":4.41,"t":"2026-09-11T14:45:00Z","v":4631,"vw":4.422698},{"c":4.4093,"h":4.425,"l":4.405,"n":95,"o":4.425,"t":"2026-09-11T15:00:00Z","v":7770,"vw":4.415251},{"c":4.42,"h":4.42,"l":4.41,"n":49,"o":4.41,"t":"2026-09-11T15:15:00Z","v":4182,"vw":4.412288},{"c":4.415,"h":4.42,"l":4.415,"n":43,"o":4.415,"t":"2026-09-11T15:30:00Z","v":2993,"vw":4.416747},{"c":4.39,"h":4.42,"l":4.39,"n":118,"o":4.415,"t":"2026-09-11T15:45:00Z","v":11659,"vw":4.403129},{"c":4.4,"h":4.4,"l":4.39,"n":48,"o":4.39,"t":"2026-09-11T16:00:00Z","v":2978,"vw":4.396934},{"c":4.4,"h":4.4,"l":4.39,"n":42,"o":4.395,"t":"2026-09-11T16:15:00Z","v":5561,"vw":4.391966},{"c":4.4,"h":4.41,"l":4.3948,"n":82,"o":4.4,"t":"2026-09-11T16:30:00Z","v":7154,"vw":4.400112},{"c":4.4,"h":4.4,"l":4.395,"n":47,"o":4.4,"t":"2026-09-11T16:45:00Z","v":4963,"vw":4.396565},{"c":4.41,"h":4.41,"l":4.4,"n":101,"o":4.4,"t":"2026-09-11T17:00:00Z","v":5648,"vw":4.404375},{"c":4.41,"h":4.415,"l":4.4,"n":125,"o":4.405,"t":"2026-09-11T17:15:00Z","v":19104,"vw":4.409276},{"c":4.3999,"h":4.41,"l":4.395,"n":100,"o":4.41,"t":"2026-09-11T17:30:00Z","v":10302,"vw":4.402026},{"c":4.4,"h":4.4,"l":4.385,"n":84,"o":4.4,"t":"2026-09-11T17:45:00Z","v":11814,"vw":4.390449},{"c":4.385,"h":4.4,"l":4.385,"n":77,"o":4.3909,"t":"2026-09-11T18:00:00Z","v":7457,"vw":4.391818},{"c":4.38,"h":4.39,"l":4.375,"n":77,"o":4.39,"t":"2026-09-11T18:15:00Z","v":15330,"vw":4.379421},{"c":4.355,"h":4.38,"l":4.345,"n":305,"o":4.37,"t":"2026-09-11T18:30:00Z","v":38173,"vw":4.356045},{"c":4.355,"h":4.37,"l":4.355,"n":80,"o":4.36,"t":"2026-09-11T18:45:00Z","v":12147,"vw":4.360626},{"c":4.37,"h":4.37,"l":4.355,"n":100,"o":4.355,"t":"2026-09-11T19:00:00Z","v":8666,"vw":4.363755},{"c":4.37,"h":4.37,"l":4.365,"n":82,"o":4.37,"t":"2026-09-11T19:15:00Z","v":3472,"vw":4.367854},{"c":4.36,"h":4.37,"l":4.34,"n":253,"o":4.365,"t":"2026-09-11T19:30:00Z","v":24868,"vw":4.353489},{"c":4.33,"h":4.36,"l":4.32,"n":458,"o":4.36,"t":"2026-09-11T19:45:00Z","v":30988,"vw":4.340448},{"c":4.32,"h":4.32,"l":4.32,"n":20,"o":4.32,"t":"2026-09-11T20:00:00Z","v":47196,"vw":4.32},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-11T21:15:00Z","v":330,"vw":4.53},{"c":4.3243,"h":4.3243,"l":4.3243,"n":1,"o":4.3243,"t":"2026-09-11T22:15:00Z","v":1000,"vw":4.3243},{"c":4.41,"h":4.41,"l":4.38,"n":2,"o":4.38,"t":"2026-09-11T23:45:00Z","v":670,"vw":4.384478},{"c":4.53,"h":4.53,"l":4.31,"n":8,"o":4.31,"t":"2026-09-14T11:30:00Z","v":420,"vw":4.409623},{"c":4.35,"h":4.44,"l":4.35,"n":2,"o":4.44,"t":"2026-09-14T12:00:00Z","v":500,"vw":4.368},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-09-14T12:15:00Z","v":618,"vw":4.35},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-09-14T12:30:00Z","v":100,"vw":4.325},{"c":4.335,"h":4.375,"l":4.33,"n":86,"o":4.33,"t":"2026-09-14T13:30:00Z","v":13769,"vw":4.351537},{"c":4.37,"h":4.39,"l":4.32,"n":225,"o":4.335,"t":"2026-09-14T13:45:00Z","v":45954,"vw":4.364004},{"c":4.335,"h":4.37,"l":4.332,"n":108,"o":4.365,"t":"2026-09-14T14:00:00Z","v":18672,"vw":4.351659},{"c":4.3,"h":4.325,"l":4.285,"n":155,"o":4.325,"t":"2026-09-14T14:15:00Z","v":34616,"vw":4.303008},{"c":4.31,"h":4.31,"l":4.295,"n":57,"o":4.3,"t":"2026-09-14T14:30:00Z","v":6367,"vw":4.300061},{"c":4.32,"h":4.32,"l":4.31,"n":102,"o":4.31,"t":"2026-09-14T14:45:00Z","v":19695,"vw":4.317429},{"c":4.32,"h":4.33,"l":4.31,"n":212,"o":4.315,"t":"2026-09-14T15:00:00Z","v":33712,"vw":4.322701},{"c":4.31,"h":4.32,"l":4.31,"n":87,"o":4.31,"t":"2026-09-14T15:15:00Z","v":19593,"vw":4.311702},{"c":4.31,"h":4.31,"l":4.29,"n":130,"o":4.305,"t":"2026-09-14T15:30:00Z","v":21529,"vw":4.294422},{"c":4.31,"h":4.32,"l":4.305,"n":101,"o":4.32,"t":"2026-09-14T15:45:00Z","v":10555,"vw":4.309972},{"c":4.325,"h":4.335,"l":4.31,"n":115,"o":4.31,"t":"2026-09-14T16:00:00Z","v":13803,"vw":4.322284},{"c":4.33,"h":4.33,"l":4.32,"n":25,"o":4.3299,"t":"2026-09-14T16:15:00Z","v":3180,"vw":4.328205},{"c":4.33,"h":4.33,"l":4.325,"n":23,"o":4.325,"t":"2026-09-14T16:30:00Z","v":4137,"vw":4.328306},{"c":4.34,"h":4.35,"l":4.3299,"n":117,"o":4.33,"t":"2026-09-14T16:45:00Z","v":29351,"vw":4.339828},{"c":4.35,"h":4.355,"l":4.34,"n":99,"o":4.345,"t":"2026-09-14T17:00:00Z","v":17719,"vw":4.345197},{"c":4.34,"h":4.345,"l":4.33,"n":110,"o":4.342,"t":"2026-09-14T17:15:00Z","v":20675,"vw":4.338476},{"c":4.3208,"h":4.34,"l":4.32,"n":277,"o":4.34,"t":"2026-09-14T17:30:00Z","v":66339,"vw":4.331065},{"c":4.355,"h":4.3558,"l":4.325,"n":91,"o":4.33,"t":"2026-09-14T17:45:00Z","v":33250,"vw":4.332275},{"c":4.352,"h":4.3599,"l":4.352,"n":18,"o":4.3599,"t":"2026-09-14T18:00:00Z","v":1997,"vw":4.354828},{"c":4.345,"h":4.355,"l":4.345,"n":50,"o":4.355,"t":"2026-09-14T18:15:00Z","v":3875,"vw":4.348199},{"c":4.355,"h":4.355,"l":4.345,"n":66,"o":4.345,"t":"2026-09-14T18:30:00Z","v":8525,"vw":4.350041},{"c":4.36,"h":4.36,"l":4.355,"n":94,"o":4.355,"t":"2026-09-14T18:45:00Z","v":4265,"vw":4.356189},{"c":4.35,"h":4.365,"l":4.34,"n":196,"o":4.355,"t":"2026-09-14T19:00:00Z","v":25457,"vw":4.353658},{"c":4.35,"h":4.35,"l":4.335,"n":137,"o":4.35,"t":"2026-09-14T19:15:00Z","v":18269,"vw":4.34219},{"c":4.34,"h":4.35,"l":4.33,"n":191,"o":4.35,"t":"2026-09-14T19:30:00Z","v":21896,"vw":4.342587},{"c":4.33,"h":4.35,"l":4.32,"n":766,"o":4.335,"t":"2026-09-14T19:45:00Z","v":64426,"vw":4.337669},{"c":4.34,"h":4.34,"l":4.34,"n":11,"o":4.34,"t":"2026-09-14T20:00:00Z","v":41938,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-15T11:00:00Z","v":250,"vw":4.35},{"c":4.34,"h":4.35,"l":4.33,"n":87,"o":4.35,"t":"2026-09-15T13:30:00Z","v":5966,"vw":4.340416},{"c":4.35,"h":4.35,"l":4.3334,"n":62,"o":4.34,"t":"2026-09-15T13:45:00Z","v":9814,"vw":4.339168},{"c":4.36,"h":4.36,"l":4.344,"n":23,"o":4.344,"t":"2026-09-15T14:00:00Z","v":3504,"vw":4.349219},{"c":4.345,"h":4.3699,"l":4.345,"n":42,"o":4.365,"t":"2026-09-15T14:15:00Z","v":3127,"vw":4.355856},{"c":4.35,"h":4.355,"l":4.35,"n":23,"o":4.35,"t":"2026-09-15T14:30:00Z","v":2975,"vw":4.353041},{"c":4.355,"h":4.355,"l":4.3409,"n":129,"o":4.35,"t":"2026-09-15T14:45:00Z","v":17747,"vw":4.349287},{"c":4.365,"h":4.3692,"l":4.3599,"n":87,"o":4.36,"t":"2026-09-15T15:00:00Z","v":7701,"vw":4.361365},{"c":4.355,"h":4.36,"l":4.355,"n":31,"o":4.36,"t":"2026-09-15T15:15:00Z","v":2447,"vw":4.357795},{"c":4.355,"h":4.37,"l":4.35,"n":107,"o":4.36,"t":"2026-09-15T15:30:00Z","v":10723,"vw":4.361307},{"c":4.33,"h":4.3514,"l":4.33,"n":65,"o":4.35,"t":"2026-09-15T15:45:00Z","v":8384,"vw":4.347335},{"c":4.32,"h":4.33,"l":4.32,"n":30,"o":4.33,"t":"2026-09-15T16:00:00Z","v":6520,"vw":4.326904},{"c":4.345,"h":4.345,"l":4.325,"n":83,"o":4.325,"t":"2026-09-15T16:15:00Z","v":11652,"vw":4.331374},{"c":4.35,"h":4.35,"l":4.34,"n":12,"o":4.345,"t":"2026-09-15T16:30:00Z","v":1943,"vw":4.344721},{"c":4.3464,"h":4.35,"l":4.345,"n":8,"o":4.35,"t":"2026-09-15T16:45:00Z","v":563,"vw":4.34785},{"c":4.345,"h":4.345,"l":4.345,"n":37,"o":4.345,"t":"2026-09-15T17:00:00Z","v":1882,"vw":4.345},{"c":4.33,"h":4.345,"l":4.33,"n":128,"o":4.345,"t":"2026-09-15T17:15:00Z","v":9660,"vw":4.337143},{"c":4.3399,"h":4.34,"l":4.33,"n":42,"o":4.335,"t":"2026-09-15T17:30:00Z","v":8524,"vw":4.33535},{"c":4.3401,"h":4.35,"l":4.335,"n":46,"o":4.335,"t":"2026-09-15T17:45:00Z","v":5967,"vw":4.338998},{"c":4.34,"h":4.34,"l":4.335,"n":50,"o":4.34,"t":"2026-09-15T18:00:00Z","v":5149,"vw":4.338053},{"c":4.335,"h":4.34,"l":4.335,"n":17,"o":4.3398,"t":"2026-09-15T18:15:00Z","v":1356,"vw":4.337724},{"c":4.335,"h":4.345,"l":4.33,"n":80,"o":4.335,"t":"2026-09-15T18:30:00Z","v":11146,"vw":4.336903},{"c":4.335,"h":4.34,"l":4.33,"n":90,"o":4.335,"t":"2026-09-15T18:45:00Z","v":16186,"vw":4.333519},{"c":4.345,"h":4.345,"l":4.33,"n":118,"o":4.34,"t":"2026-09-15T19:00:00Z","v":12699,"vw":4.338199},{"c":4.345,"h":4.345,"l":4.335,"n":121,"o":4.3425,"t":"2026-09-15T19:15:00Z","v":12760,"vw":4.34033},{"c":4.335,"h":4.35,"l":4.33,"n":130,"o":4.3433,"t":"2026-09-15T19:30:00Z","v":11296,"vw":4.339957},{"c":4.33,"h":4.345,"l":4.31,"n":1004,"o":4.335,"t":"2026-09-15T19:45:00Z","v":114452,"vw":4.325352},{"c":4.33,"h":4.33,"l":4.33,"n":16,"o":4.33,"t":"2026-09-15T20:00:00Z","v":71677,"vw":4.33},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-09-15T22:45:00Z","v":301,"vw":4.3},{"c":4.37,"h":4.393,"l":4.34,"n":67,"o":4.34,"t":"2026-09-16T13:30:00Z","v":3892,"vw":4.363266},{"c":4.3644,"h":4.38,"l":4.36,"n":26,"o":4.37,"t":"2026-09-16T13:45:00Z","v":1928,"vw":4.367839},{"c":4.36,"h":4.37,"l":4.35,"n":47,"o":4.365,"t":"2026-09-16T14:00:00Z","v":3731,"vw":4.358337},{"c":4.375,"h":4.385,"l":4.358,"n":95,"o":4.3599,"t":"2026-09-16T14:15:00Z","v":9008,"vw":4.370829},{"c":4.375,"h":4.375,"l":4.375,"n":9,"o":4.375,"t":"2026-09-16T14:30:00Z","v":384,"vw":4.375},{"c":4.375,"h":4.385,"l":4.371,"n":57,"o":4.375,"t":"2026-09-16T14:45:00Z","v":7934,"vw":4.379346},{"c":4.375,"h":4.375,"l":4.37,"n":23,"o":4.375,"t":"2026-09-16T15:00:00Z","v":1313,"vw":4.373265},{"c":4.38,"h":4.38,"l":4.3707,"n":47,"o":4.375,"t":"2026-09-16T15:15:00Z","v":4493,"vw":4.37397},{"c":4.375,"h":4.38,"l":4.37,"n":27,"o":4.37,"t":"2026-09-16T15:30:00Z","v":1453,"vw":4.375596},{"c":4.375,"h":4.38,"l":4.37,"n":64,"o":4.375,"t":"2026-09-16T15:45:00Z","v":4222,"vw":4.374997},{"c":4.385,"h":4.385,"l":4.375,"n":36,"o":4.375,"t":"2026-09-16T16:00:00Z","v":4980,"vw":4.381603},{"c":4.37,"h":4.39,"l":4.37,"n":108,"o":4.39,"t":"2026-09-16T16:15:00Z","v":12147,"vw":4.378241},{"c":4.355,"h":4.365,"l":4.355,"n":57,"o":4.36,"t":"2026-09-16T16:30:00Z","v":5651,"vw":4.36002},{"c":4.37,"h":4.37,"l":4.36,"n":15,"o":4.36,"t":"2026-09-16T16:45:00Z","v":738,"vw":4.363469},{"c":4.365,"h":4.365,"l":4.3638,"n":8,"o":4.3638,"t":"2026-09-16T17:00:00Z","v":3607,"vw":4.363877},{"c":4.36,"h":4.3699,"l":4.36,"n":16,"o":4.365,"t":"2026-09-16T17:15:00Z","v":2675,"vw":4.364224},{"c":4.35,"h":4.365,"l":4.35,"n":67,"o":4.365,"t":"2026-09-16T17:30:00Z","v":5925,"vw":4.357874},{"c":4.365,"h":4.365,"l":4.35,"n":76,"o":4.355,"t":"2026-09-16T17:45:00Z","v":7370,"vw":4.358106},{"c":4.355,"h":4.37,"l":4.3402,"n":128,"o":4.37,"t":"2026-09-16T18:00:00Z","v":17559,"vw":4.355626},{"c":4.35,"h":4.36,"l":4.35,"n":54,"o":4.355,"t":"2026-09-16T18:15:00Z","v":10457,"vw":4.350488},{"c":4.355,"h":4.36,"l":4.35,"n":33,"o":4.355,"t":"2026-09-16T18:30:00Z","v":5896,"vw":4.352279},{"c":4.32,"h":4.355,"l":4.32,"n":137,"o":4.355,"t":"2026-09-16T18:45:00Z","v":23803,"vw":4.342317},{"c":4.315,"h":4.34,"l":4.315,"n":159,"o":4.315,"t":"2026-09-16T19:00:00Z","v":23470,"vw":4.322253},{"c":4.305,"h":4.325,"l":4.295,"n":130,"o":4.32,"t":"2026-09-16T19:15:00Z","v":14105,"vw":4.305125},{"c":4.325,"h":4.3297,"l":4.305,"n":194,"o":4.305,"t":"2026-09-16T19:30:00Z","v":35232,"vw":4.317015},{"c":4.335,"h":4.345,"l":4.32,"n":510,"o":4.33,"t":"2026-09-16T19:45:00Z","v":47180,"vw":4.331549},{"c":4.33,"h":4.33,"l":4.33,"n":16,"o":4.33,"t":"2026-09-16T20:00:00Z","v":35656,"vw":4.33},{"c":4.39,"h":4.4205,"l":4.39,"n":29,"o":4.4,"t":"2026-09-17T13:30:00Z","v":3693,"vw":4.404156},{"c":4.37,"h":4.38,"l":4.37,"n":29,"o":4.38,"t":"2026-09-17T13:45:00Z","v":2183,"vw":4.378055},{"c":4.375,"h":4.375,"l":4.3609,"n":49,"o":4.37,"t":"2026-09-17T14:00:00Z","v":2642,"vw":4.369234},{"c":4.375,"h":4.39,"l":4.375,"n":88,"o":4.375,"t":"2026-09-17T14:15:00Z","v":7754,"vw":4.380663},{"c":4.375,"h":4.38,"l":4.37,"n":32,"o":4.375,"t":"2026-09-17T14:30:00Z","v":7302,"vw":4.375391},{"c":4.37,"h":4.38,"l":4.37,"n":79,"o":4.38,"t":"2026-09-17T14:45:00Z","v":7471,"vw":4.375551},{"c":4.3944,"h":4.3944,"l":4.365,"n":82,"o":4.37,"t":"2026-09-17T15:00:00Z","v":11265,"vw":4.38137},{"c":4.4,"h":4.4,"l":4.39,"n":39,"o":4.39,"t":"2026-09-17T15:15:00Z","v":2531,"vw":4.391645},{"c":4.395,"h":4.395,"l":4.385,"n":54,"o":4.395,"t":"2026-09-17T15:30:00Z","v":4649,"vw":4.390135},{"c":4.39,"h":4.4,"l":4.39,"n":30,"o":4.4,"t":"2026-09-17T15:45:00Z","v":4816,"vw":4.392725},{"c":4.39,"h":4.4,"l":4.39,"n":15,"o":4.4,"t":"2026-09-17T16:00:00Z","v":913,"vw":4.396581},{"c":4.395,"h":4.395,"l":4.39,"n":14,"o":4.395,"t":"2026-09-17T16:15:00Z","v":1411,"vw":4.394566},{"c":4.3944,"h":4.395,"l":4.39,"n":19,"o":4.39,"t":"2026-09-17T16:30:00Z","v":1092,"vw":4.39288},{"c":4.395,"h":4.3999,"l":4.39,"n":23,"o":4.3999,"t":"2026-09-17T16:45:00Z","v":3553,"vw":4.395142},{"c":4.39,"h":4.3991,"l":4.39,"n":30,"o":4.39,"t":"2026-09-17T17:00:00Z","v":1681,"vw":4.394862},{"c":4.395,"h":4.3986,"l":4.39,"n":9,"o":4.39,"t":"2026-09-17T17:15:00Z","v":523,"vw":4.394669},{"c":4.395,"h":4.395,"l":4.39,"n":5,"o":4.39,"t":"2026-09-17T17:30:00Z","v":301,"vw":4.3925},{"c":4.395,"h":4.395,"l":4.395,"n":19,"o":4.395,"t":"2026-09-17T17:45:00Z","v":1309,"vw":4.395},{"c":4.39,"h":4.395,"l":4.39,"n":32,"o":4.39,"t":"2026-09-17T18:00:00Z","v":1927,"vw":4.391875},{"c":4.385,"h":4.395,"l":4.38,"n":40,"o":4.39,"t":"2026-09-17T18:15:00Z","v":3921,"vw":4.389712},{"c":4.3834,"h":4.39,"l":4.38,"n":72,"o":4.385,"t":"2026-09-17T18:30:00Z","v":13626,"vw":4.388209},{"c":4.395,"h":4.4,"l":4.3892,"n":88,"o":4.3892,"t":"2026-09-17T18:45:00Z","v":12793,"vw":4.392983},{"c":4.39,"h":4.4,"l":4.39,"n":82,"o":4.395,"t":"2026-09-17T19:00:00Z","v":17839,"vw":4.391086},{"c":4.38,"h":4.395,"l":4.38,"n":89,"o":4.395,"t":"2026-09-17T19:15:00Z","v":8263,"vw":4.385531},{"c":4.38,"h":4.385,"l":4.38,"n":128,"o":4.385,"t":"2026-09-17T19:30:00Z","v":14753,"vw":4.382131},{"c":4.36,"h":4.385,"l":4.355,"n":454,"o":4.38,"t":"2026-09-17T19:45:00Z","v":47007,"vw":4.364598},{"c":4.36,"h":4.36,"l":4.36,"n":13,"o":4.36,"t":"2026-09-17T20:00:00Z","v":35408,"vw":4.36},{"c":4.34,"h":4.34,"l":4.325,"n":80,"o":4.34,"t":"2026-09-18T13:30:00Z","v":39011,"vw":4.339163},{"c":4.335,"h":4.355,"l":4.335,"n":69,"o":4.355,"t":"2026-09-18T13:45:00Z","v":10588,"vw":4.342755},{"c":4.355,"h":4.355,"l":4.33,"n":104,"o":4.335,"t":"2026-09-18T14:00:00Z","v":14822,"vw":4.345717},{"c":4.365,"h":4.365,"l":4.355,"n":123,"o":4.355,"t":"2026-09-18T14:15:00Z","v":12911,"vw":4.355612},{"c":4.355,"h":4.36,"l":4.355,"n":29,"o":4.36,"t":"2026-09-18T14:30:00Z","v":2982,"vw":4.358498},{"c":4.36,"h":4.36,"l":4.355,"n":35,"o":4.355,"t":"2026-09-18T14:45:00Z","v":3058,"vw":4.358658},{"c":4.355,"h":4.36,"l":4.3509,"n":18,"o":4.36,"t":"2026-09-18T15:00:00Z","v":2033,"vw":4.357164},{"c":4.355,"h":4.36,"l":4.3502,"n":58,"o":4.36,"t":"2026-09-18T15:15:00Z","v":4937,"vw":4.356092},{"c":4.36,"h":4.36,"l":4.35,"n":19,"o":4.355,"t":"2026-09-18T15:30:00Z","v":1885,"vw":4.357415},{"c":4.355,"h":4.36,"l":4.35,"n":53,"o":4.36,"t":"2026-09-18T15:45:00Z","v":6683,"vw":4.351722},{"c":4.36,"h":4.36,"l":4.355,"n":13,"o":4.355,"t":"2026-09-18T16:00:00Z","v":1847,"vw":4.356667},{"c":4.355,"h":4.36,"l":4.35,"n":38,"o":4.36,"t":"2026-09-18T16:15:00Z","v":3372,"vw":4.353143},{"c":4.36,"h":4.36,"l":4.355,"n":14,"o":4.355,"t":"2026-09-18T16:30:00Z","v":1433,"vw":4.357589},{"c":4.36,"h":4.36,"l":4.35,"n":44,"o":4.355,"t":"2026-09-18T16:45:00Z","v":3129,"vw":4.35875},{"c":4.355,"h":4.365,"l":4.355,"n":33,"o":4.365,"t":"2026-09-18T17:00:00Z","v":10760,"vw":4.355967},{"c":4.355,"h":4.36,"l":4.355,"n":30,"o":4.355,"t":"2026-09-18T17:15:00Z","v":6602,"vw":4.356947},{"c":4.36,"h":4.37,"l":4.36,"n":56,"o":4.36,"t":"2026-09-18T17:30:00Z","v":7425,"vw":4.361717},{"c":4.365,"h":4.37,"l":4.355,"n":46,"o":4.355,"t":"2026-09-18T17:45:00Z","v":4689,"vw":4.360905},{"c":4.355,"h":4.37,"l":4.355,"n":37,"o":4.365,"t":"2026-09-18T18:00:00Z","v":2626,"vw":4.359688},{"c":4.36,"h":4.36,"l":4.355,"n":30,"o":4.355,"t":"2026-09-18T18:15:00Z","v":4622,"vw":4.357095},{"c":4.36,"h":4.36,"l":4.355,"n":37,"o":4.355,"t":"2026-09-18T18:30:00Z","v":2728,"vw":4.358258},{"c":4.37,"h":4.37,"l":4.355,"n":47,"o":4.355,"t":"2026-09-18T18:45:00Z","v":6312,"vw":4.360319},{"c":4.355,"h":4.37,"l":4.355,"n":62,"o":4.365,"t":"2026-09-18T19:00:00Z","v":5896,"vw":4.361195},{"c":4.355,"h":4.36,"l":4.35,"n":61,"o":4.355,"t":"2026-09-18T19:15:00Z","v":11259,"vw":4.352799},{"c":4.35,"h":4.37,"l":4.35,"n":168,"o":4.355,"t":"2026-09-18T19:30:00Z","v":16273,"vw":4.360196},{"c":4.365,"h":4.39,"l":4.355,"n":971,"o":4.355,"t":"2026-09-18T19:45:00Z","v":146974,"vw":4.372004},{"c":4.38,"h":4.38,"l":4.38,"n":15,"o":4.38,"t":"2026-09-18T20:00:00Z","v":488740,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-18T21:30:00Z","v":500,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-09-18T22:15:00Z","v":227,"vw":4.38},{"c":4.365,"h":4.39,"l":4.36,"n":114,"o":4.39,"t":"2026-09-21T13:30:00Z","v":28548,"vw":4.378271},{"c":4.365,"h":4.3696,"l":4.365,"n":17,"o":4.3696,"t":"2026-09-21T13:45:00Z","v":2872,"vw":4.368345},{"c":4.365,"h":4.365,"l":4.36,"n":23,"o":4.36,"t":"2026-09-21T14:00:00Z","v":1424,"vw":4.364136},{"c":4.38,"h":4.38,"l":4.3699,"n":65,"o":4.37,"t":"2026-09-21T14:15:00Z","v":15254,"vw":4.374104},{"c":4.36,"h":4.38,"l":4.36,"n":122,"o":4.38,"t":"2026-09-21T14:30:00Z","v":51007,"vw":4.371321},{"c":4.36,"h":4.3686,"l":4.36,"n":37,"o":4.3686,"t":"2026-09-21T14:45:00Z","v":2738,"vw":4.363495},{"c":4.37,"h":4.37,"l":4.365,"n":18,"o":4.365,"t":"2026-09-21T15:00:00Z","v":1477,"vw":4.36642},{"c":4.375,"h":4.375,"l":4.365,"n":43,"o":4.365,"t":"2026-09-21T15:15:00Z","v":6555,"vw":4.371171},{"c":4.375,"h":4.375,"l":4.37,"n":19,"o":4.37,"t":"2026-09-21T15:30:00Z","v":1850,"vw":4.374664},{"c":4.375,"h":4.38,"l":4.375,"n":27,"o":4.375,"t":"2026-09-21T15:45:00Z","v":2805,"vw":4.376559},{"c":4.385,"h":4.385,"l":4.37,"n":37,"o":4.37,"t":"2026-09-21T16:00:00Z","v":4710,"vw":4.379035},{"c":4.37,"h":4.385,"l":4.37,"n":67,"o":4.385,"t":"2026-09-21T16:15:00Z","v":9473,"vw":4.380658},{"c":4.365,"h":4.38,"l":4.365,"n":98,"o":4.38,"t":"2026-09-21T16:30:00Z","v":14734,"vw":4.371135},{"c":4.375,"h":4.375,"l":4.365,"n":36,"o":4.365,"t":"2026-09-21T16:45:00Z","v":4338,"vw":4.369875},{"c":4.3901,"h":4.4,"l":4.38,"n":100,"o":4.38,"t":"2026-09-21T17:00:00Z","v":18745,"vw":4.38869},{"c":4.395,"h":4.395,"l":4.39,"n":35,"o":4.395,"t":"2026-09-21T17:15:00Z","v":2364,"vw":4.393137},{"c":4.38,"h":4.395,"l":4.38,"n":72,"o":4.395,"t":"2026-09-21T17:30:00Z","v":6550,"vw":4.387827},{"c":4.375,"h":4.385,"l":4.365,"n":146,"o":4.385,"t":"2026-09-21T17:45:00Z","v":28786,"vw":4.375245},{"c":4.375,"h":4.3791,"l":4.37,"n":24,"o":4.375,"t":"2026-09-21T18:00:00Z","v":3131,"vw":4.374519},{"c":4.38,"h":4.39,"l":4.375,"n":69,"o":4.375,"t":"2026-09-21T18:15:00Z","v":14931,"vw":4.383377},{"c":4.37,"h":4.385,"l":4.37,"n":49,"o":4.38,"t":"2026-09-21T18:30:00Z","v":3822,"vw":4.378201},{"c":4.385,"h":4.385,"l":4.37,"n":49,"o":4.3799,"t":"2026-09-21T18:45:00Z","v":6706,"vw":4.379783},{"c":4.39,"h":4.39,"l":4.38,"n":100,"o":4.38,"t":"2026-09-21T19:00:00Z","v":9757,"vw":4.385783},{"c":4.39,"h":4.39,"l":4.38,"n":124,"o":4.385,"t":"2026-09-21T19:15:00Z","v":10549,"vw":4.385631},{"c":4.4,"h":4.4,"l":4.38,"n":206,"o":4.385,"t":"2026-09-21T19:30:00Z","v":18628,"vw":4.388726},{"c":4.38,"h":4.4,"l":4.37,"n":476,"o":4.395,"t":"2026-09-21T19:45:00Z","v":43473,"vw":4.38377},{"c":4.38,"h":4.38,"l":4.38,"n":8,"o":4.38,"t":"2026-09-21T20:00:00Z","v":46005,"vw":4.38},{"c":4.42,"h":4.42,"l":4.395,"n":51,"o":4.41,"t":"2026-09-22T13:30:00Z","v":4351,"vw":4.411185},{"c":4.42,"h":4.42,"l":4.4,"n":56,"o":4.41,"t":"2026-09-22T13:45:00Z","v":6181,"vw":4.411285},{"c":4.445,"h":4.45,"l":4.415,"n":123,"o":4.415,"t":"2026-09-22T14:00:00Z","v":10039,"vw":4.436054},{"c":4.425,"h":4.445,"l":4.42,"n":142,"o":4.441,"t":"2026-09-22T14:15:00Z","v":17024,"vw":4.436016},{"c":4.41,"h":4.4294,"l":4.41,"n":91,"o":4.425,"t":"2026-09-22T14:30:00Z","v":9508,"vw":4.423261},{"c":4.405,"h":4.41,"l":4.405,"n":23,"o":4.41,"t":"2026-09-22T14:45:00Z","v":1736,"vw":4.409072},{"c":4.405,"h":4.405,"l":4.405,"n":14,"o":4.405,"t":"2026-09-22T15:00:00Z","v":644,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":19,"o":4.405,"t":"2026-09-22T15:15:00Z","v":1407,"vw":4.405},{"c":4.405,"h":4.4099,"l":4.4,"n":19,"o":4.4099,"t":"2026-09-22T15:30:00Z","v":3710,"vw":4.408264},{"c":4.41,"h":4.41,"l":4.4008,"n":37,"o":4.4008,"t":"2026-09-22T15:45:00Z","v":2460,"vw":4.404718},{"c":4.41,"h":4.415,"l":4.41,"n":54,"o":4.41,"t":"2026-09-22T16:00:00Z","v":4009,"vw":4.410781},{"c":4.405,"h":4.415,"l":4.405,"n":53,"o":4.405,"t":"2026-09-22T16:15:00Z","v":4416,"vw":4.409487},{"c":4.41,"h":4.41,"l":4.405,"n":16,"o":4.405,"t":"2026-09-22T16:30:00Z","v":1362,"vw":4.409517},{"c":4.42,"h":4.42,"l":4.415,"n":24,"o":4.415,"t":"2026-09-22T16:45:00Z","v":1269,"vw":4.415978},{"c":4.415,"h":4.42,"l":4.41,"n":28,"o":4.415,"t":"2026-09-22T17:00:00Z","v":1218,"vw":4.415125},{"c":4.405,"h":4.415,"l":4.405,"n":48,"o":4.415,"t":"2026-09-22T17:15:00Z","v":3327,"vw":4.409912},{"c":4.405,"h":4.41,"l":4.4,"n":48,"o":4.4009,"t":"2026-09-22T17:30:00Z","v":2153,"vw":4.404767},{"c":4.43,"h":4.435,"l":4.41,"n":159,"o":4.41,"t":"2026-09-22T17:45:00Z","v":12497,"vw":4.421395},{"c":4.435,"h":4.44,"l":4.43,"n":40,"o":4.435,"t":"2026-09-22T18:00:00Z","v":2397,"vw":4.436069},{"c":4.435,"h":4.435,"l":4.435,"n":23,"o":4.435,"t":"2026-09-22T18:15:00Z","v":1244,"vw":4.435},{"c":4.435,"h":4.435,"l":4.43,"n":39,"o":4.435,"t":"2026-09-22T18:30:00Z","v":2845,"vw":4.43455},{"c":4.425,"h":4.435,"l":4.42,"n":120,"o":4.435,"t":"2026-09-22T18:45:00Z","v":9493,"vw":4.425389},{"c":4.425,"h":4.43,"l":4.425,"n":92,"o":4.425,"t":"2026-09-22T19:00:00Z","v":3591,"vw":4.4265},{"c":4.425,"h":4.435,"l":4.425,"n":112,"o":4.425,"t":"2026-09-22T19:15:00Z","v":11420,"vw":4.429356},{"c":4.435,"h":4.445,"l":4.425,"n":161,"o":4.425,"t":"2026-09-22T19:30:00Z","v":15105,"vw":4.437571},{"c":4.45,"h":4.45,"l":4.435,"n":538,"o":4.435,"t":"2026-09-22T19:45:00Z","v":49076,"vw":4.443404},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-09-22T20:00:00Z","v":55313,"vw":4.45},{"c":4.4054,"h":4.4054,"l":4.4054,"n":2,"o":4.4054,"t":"2026-09-22T20:15:00Z","v":1562,"vw":4.4054},{"c":4.415,"h":4.43,"l":4.41,"n":84,"o":4.43,"t":"2026-09-23T13:30:00Z","v":13209,"vw":4.420787},{"c":4.3993,"h":4.41,"l":4.39,"n":59,"o":4.41,"t":"2026-09-23T13:45:00Z","v":10104,"vw":4.398779},{"c":4.3829,"h":4.395,"l":4.3829,"n":95,"o":4.395,"t":"2026-09-23T14:00:00Z","v":11396,"vw":4.389616},{"c":4.3662,"h":4.385,"l":4.365,"n":96,"o":4.385,"t":"2026-09-23T14:15:00Z","v":7593,"vw":4.376508},{"c":4.3517,"h":4.3785,"l":4.3517,"n":116,"o":4.37,"t":"2026-09-23T14:30:00Z","v":17568,"vw":4.366603},{"c":4.345,"h":4.355,"l":4.34,"n":97,"o":4.35,"t":"2026-09-23T14:45:00Z","v":18291,"vw":4.349226},{"c":4.345,"h":4.345,"l":4.34,"n":26,"o":4.345,"t":"2026-09-23T15:00:00Z","v":957,"vw":4.343572},{"c":4.345,"h":4.35,"l":4.34,"n":95,"o":4.34,"t":"2026-09-23T15:15:00Z","v":16251,"vw":4.344833},{"c":4.325,"h":4.34,"l":4.325,"n":167,"o":4.34,"t":"2026-09-23T15:30:00Z","v":40292,"vw":4.332949},{"c":4.315,"h":4.325,"l":4.3,"n":196,"o":4.3205,"t":"2026-09-23T15:45:00Z","v":48574,"vw":4.311746},{"c":4.3,"h":4.31,"l":4.29,"n":196,"o":4.31,"t":"2026-09-23T16:00:00Z","v":39363,"vw":4.298951},{"c":4.3,"h":4.31,"l":4.3,"n":23,"o":4.31,"t":"2026-09-23T16:15:00Z","v":2101,"vw":4.304971},{"c":4.3,"h":4.3099,"l":4.295,"n":94,"o":4.305,"t":"2026-09-23T16:30:00Z","v":12333,"vw":4.301178},{"c":4.305,"h":4.305,"l":4.295,"n":113,"o":4.3,"t":"2026-09-23T16:45:00Z","v":11048,"vw":4.300507},{"c":4.28,"h":4.3,"l":4.28,"n":167,"o":4.3,"t":"2026-09-23T17:00:00Z","v":28691,"vw":4.291684},{"c":4.285,"h":4.29,"l":4.28,"n":46,"o":4.28,"t":"2026-09-23T17:15:00Z","v":3188,"vw":4.286248},{"c":4.285,"h":4.29,"l":4.28,"n":56,"o":4.285,"t":"2026-09-23T17:30:00Z","v":3913,"vw":4.284922},{"c":4.27,"h":4.285,"l":4.27,"n":131,"o":4.285,"t":"2026-09-23T17:45:00Z","v":23140,"vw":4.277741},{"c":4.275,"h":4.285,"l":4.275,"n":134,"o":4.275,"t":"2026-09-23T18:00:00Z","v":21163,"vw":4.279712},{"c":4.27,"h":4.28,"l":4.27,"n":52,"o":4.27,"t":"2026-09-23T18:15:00Z","v":9572,"vw":4.273822},{"c":4.275,"h":4.28,"l":4.265,"n":231,"o":4.27,"t":"2026-09-23T18:30:00Z","v":37184,"vw":4.270858},{"c":4.26,"h":4.27,"l":4.26,"n":99,"o":4.27,"t":"2026-09-23T18:45:00Z","v":12440,"vw":4.265182},{"c":4.245,"h":4.265,"l":4.24,"n":276,"o":4.265,"t":"2026-09-23T19:00:00Z","v":41799,"vw":4.24975},{"c":4.235,"h":4.245,"l":4.23,"n":162,"o":4.245,"t":"2026-09-23T19:15:00Z","v":20591,"vw":4.235061},{"c":4.22,"h":4.24,"l":4.22,"n":277,"o":4.235,"t":"2026-09-23T19:30:00Z","v":41620,"vw":4.229343},{"c":4.235,"h":4.235,"l":4.21,"n":664,"o":4.23,"t":"2026-09-23T19:45:00Z","v":100897,"vw":4.222742},{"c":4.22,"h":4.24,"l":4.22,"n":16,"o":4.24,"t":"2026-09-23T20:00:00Z","v":38065,"vw":4.2208},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-23T20:45:00Z","v":100,"vw":4.25},{"c":4.25,"h":4.25,"l":4.2465,"n":14,"o":4.2465,"t":"2026-09-24T13:15:00Z","v":1600,"vw":4.247667},{"c":4.175,"h":4.235,"l":4.175,"n":173,"o":4.23,"t":"2026-09-24T13:30:00Z","v":92830,"vw":4.202291},{"c":4.155,"h":4.175,"l":4.155,"n":151,"o":4.17,"t":"2026-09-24T13:45:00Z","v":14644,"vw":4.165715},{"c":4.145,"h":4.155,"l":4.14,"n":159,"o":4.155,"t":"2026-09-24T14:00:00Z","v":17389,"vw":4.145554},{"c":4.115,"h":4.15,"l":4.115,"n":189,"o":4.15,"t":"2026-09-24T14:15:00Z","v":20666,"vw":4.129439},{"c":4.165,"h":4.165,"l":4.115,"n":254,"o":4.12,"t":"2026-09-24T14:30:00Z","v":67406,"vw":4.132357},{"c":4.145,"h":4.17,"l":4.14,"n":169,"o":4.17,"t":"2026-09-24T14:45:00Z","v":26998,"vw":4.158516},{"c":4.145,"h":4.155,"l":4.135,"n":116,"o":4.145,"t":"2026-09-24T15:00:00Z","v":20094,"vw":4.146343},{"c":4.16,"h":4.16,"l":4.14,"n":62,"o":4.145,"t":"2026-09-24T15:15:00Z","v":7698,"vw":4.150068},{"c":4.16,"h":4.16,"l":4.15,"n":106,"o":4.155,"t":"2026-09-24T15:30:00Z","v":11822,"vw":4.152764},{"c":4.145,"h":4.16,"l":4.14,"n":125,"o":4.1521,"t":"2026-09-24T15:45:00Z","v":33211,"vw":4.150416},{"c":4.15,"h":4.15,"l":4.145,"n":63,"o":4.145,"t":"2026-09-24T16:00:00Z","v":3210,"vw":4.148358},{"c":4.165,"h":4.19,"l":4.15,"n":351,"o":4.15,"t":"2026-09-24T16:15:00Z","v":76438,"vw":4.168204},{"c":4.155,"h":4.17,"l":4.15,"n":128,"o":4.165,"t":"2026-09-24T16:30:00Z","v":23385,"vw":4.156352},{"c":4.155,"h":4.16,"l":4.15,"n":46,"o":4.155,"t":"2026-09-24T16:45:00Z","v":7125,"vw":4.15707},{"c":4.165,"h":4.165,"l":4.1509,"n":111,"o":4.16,"t":"2026-09-24T17:00:00Z","v":12489,"vw":4.157402},{"c":4.145,"h":4.17,"l":4.145,"n":103,"o":4.165,"t":"2026-09-24T17:15:00Z","v":21492,"vw":4.154902},{"c":4.145,"h":4.15,"l":4.14,"n":61,"o":4.145,"t":"2026-09-24T17:30:00Z","v":4805,"vw":4.144607},{"c":4.155,"h":4.16,"l":4.14,"n":110,"o":4.15,"t":"2026-09-24T17:45:00Z","v":15529,"vw":4.150476},{"c":4.16,"h":4.16,"l":4.14,"n":86,"o":4.15,"t":"2026-09-24T18:00:00Z","v":13948,"vw":4.149886},{"c":4.165,"h":4.17,"l":4.155,"n":79,"o":4.155,"t":"2026-09-24T18:15:00Z","v":10023,"vw":4.162402},{"c":4.165,"h":4.175,"l":4.16,"n":124,"o":4.165,"t":"2026-09-24T18:30:00Z","v":13146,"vw":4.167666},{"c":4.18,"h":4.18,"l":4.16,"n":111,"o":4.165,"t":"2026-09-24T18:45:00Z","v":14609,"vw":4.168316},{"c":4.185,"h":4.19,"l":4.17,"n":182,"o":4.175,"t":"2026-09-24T19:00:00Z","v":20534,"vw":4.180282},{"c":4.19,"h":4.19,"l":4.175,"n":234,"o":4.185,"t":"2026-09-24T19:15:00Z","v":24701,"vw":4.180941},{"c":4.18,"h":4.185,"l":4.17,"n":265,"o":4.185,"t":"2026-09-24T19:30:00Z","v":32445,"vw":4.173429},{"c":4.14,"h":4.175,"l":4.14,"n":743,"o":4.175,"t":"2026-09-24T19:45:00Z","v":77322,"vw":4.162974},{"c":4.13,"h":4.15,"l":4.13,"n":15,"o":4.13,"t":"2026-09-24T20:00:00Z","v":30759,"vw":4.149409},{"c":4.1103,"h":4.135,"l":4.1103,"n":2,"o":4.135,"t":"2026-09-25T08:45:00Z","v":200,"vw":4.12265},{"c":4.135,"h":4.15,"l":4.13,"n":125,"o":4.14,"t":"2026-09-25T13:30:00Z","v":21758,"vw":4.138426},{"c":4.145,"h":4.15,"l":4.12,"n":106,"o":4.13,"t":"2026-09-25T13:45:00Z","v":13396,"vw":4.135675},{"c":4.12,"h":4.145,"l":4.12,"n":103,"o":4.145,"t":"2026-09-25T14:00:00Z","v":11529,"vw":4.134686},{"c":4.15,"h":4.15,"l":4.125,"n":154,"o":4.125,"t":"2026-09-25T14:15:00Z","v":15995,"vw":4.138736},{"c":4.145,"h":4.145,"l":4.14,"n":20,"o":4.145,"t":"2026-09-25T14:30:00Z","v":2219,"vw":4.143485},{"c":4.14,"h":4.15,"l":4.14,"n":129,"o":4.145,"t":"2026-09-25T14:45:00Z","v":16343,"vw":4.14415},{"c":4.135,"h":4.15,"l":4.135,"n":63,"o":4.145,"t":"2026-09-25T15:00:00Z","v":9867,"vw":4.144117},{"c":4.135,"h":4.14,"l":4.13,"n":84,"o":4.135,"t":"2026-09-25T15:15:00Z","v":11084,"vw":4.137704},{"c":4.135,"h":4.15,"l":4.13,"n":67,"o":4.14,"t":"2026-09-25T15:30:00Z","v":8184,"vw":4.140928},{"c":4.14,"h":4.14,"l":4.12,"n":192,"o":4.13,"t":"2026-09-25T15:45:00Z","v":31654,"vw":4.132283},{"c":4.1699,"h":4.1699,"l":4.14,"n":164,"o":4.14,"t":"2026-09-25T16:00:00Z","v":31175,"vw":4.156149},{"c":4.16,"h":4.17,"l":4.1521,"n":70,"o":4.16,"t":"2026-09-25T16:15:00Z","v":5711,"vw":4.15804},{"c":4.16,"h":4.17,"l":4.15,"n":152,"o":4.16,"t":"2026-09-25T16:30:00Z","v":24224,"vw":4.164286},{"c":4.16,"h":4.165,"l":4.155,"n":57,"o":4.165,"t":"2026-09-25T16:45:00Z","v":9295,"vw":4.158026},{"c":4.155,"h":4.1599,"l":4.155,"n":26,"o":4.155,"t":"2026-09-25T17:00:00Z","v":5394,"vw":4.156885},{"c":4.155,"h":4.165,"l":4.15,"n":107,"o":4.155,"t":"2026-09-25T17:15:00Z","v":17970,"vw":4.15793},{"c":4.1535,"h":4.16,"l":4.15,"n":74,"o":4.155,"t":"2026-09-25T17:30:00Z","v":7795,"vw":4.153069},{"c":4.15,"h":4.155,"l":4.145,"n":146,"o":4.155,"t":"2026-09-25T17:45:00Z","v":18700,"vw":4.150889},{"c":4.155,"h":4.16,"l":4.145,"n":132,"o":4.15,"t":"2026-09-25T18:00:00Z","v":23233,"vw":4.150842},{"c":4.155,"h":4.16,"l":4.15,"n":79,"o":4.155,"t":"2026-09-25T18:15:00Z","v":6622,"vw":4.154574},{"c":4.15,"h":4.16,"l":4.15,"n":58,"o":4.155,"t":"2026-09-25T18:30:00Z","v":3077,"vw":4.154313},{"c":4.155,"h":4.155,"l":4.15,"n":63,"o":4.155,"t":"2026-09-25T18:45:00Z","v":4224,"vw":4.153488},{"c":4.155,"h":4.165,"l":4.145,"n":287,"o":4.155,"t":"2026-09-25T19:00:00Z","v":42189,"vw":4.1558},{"c":4.155,"h":4.16,"l":4.155,"n":113,"o":4.155,"t":"2026-09-25T19:15:00Z","v":9030,"vw":4.155489},{"c":4.18,"h":4.18,"l":4.155,"n":127,"o":4.155,"t":"2026-09-25T19:30:00Z","v":17346,"vw":4.162633},{"c":4.2,"h":4.21,"l":4.18,"n":550,"o":4.18,"t":"2026-09-25T19:45:00Z","v":61990,"vw":4.197191},{"c":4.19,"h":4.19,"l":4.19,"n":15,"o":4.19,"t":"2026-09-25T20:00:00Z","v":39699,"vw":4.19},{"c":4.13,"h":4.18,"l":4.115,"n":195,"o":4.18,"t":"2026-09-28T13:30:00Z","v":43583,"vw":4.151602},{"c":4.13,"h":4.145,"l":4.13,"n":197,"o":4.14,"t":"2026-09-28T13:45:00Z","v":30281,"vw":4.138487},{"c":4.1492,"h":4.1492,"l":4.12,"n":177,"o":4.13,"t":"2026-09-28T14:00:00Z","v":17517,"vw":4.128654},{"c":4.155,"h":4.155,"l":4.14,"n":72,"o":4.145,"t":"2026-09-28T14:15:00Z","v":11845,"vw":4.147046},{"c":4.145,"h":4.16,"l":4.14,"n":77,"o":4.16,"t":"2026-09-28T14:30:00Z","v":27261,"vw":4.144669},{"c":4.13,"h":4.14,"l":4.125,"n":147,"o":4.14,"t":"2026-09-28T14:45:00Z","v":29315,"vw":4.134575},{"c":4.115,"h":4.135,"l":4.11,"n":124,"o":4.13,"t":"2026-09-28T15:00:00Z","v":19843,"vw":4.12426},{"c":4.095,"h":4.115,"l":4.09,"n":199,"o":4.115,"t":"2026-09-28T15:15:00Z","v":24325,"vw":4.101063},{"c":4.09,"h":4.1,"l":4.09,"n":92,"o":4.1,"t":"2026-09-28T15:30:00Z","v":10087,"vw":4.095471},{"c":4.09,"h":4.0993,"l":4.085,"n":86,"o":4.09,"t":"2026-09-28T15:45:00Z","v":12067,"vw":4.093647},{"c":4.095,"h":4.105,"l":4.09,"n":161,"o":4.095,"t":"2026-09-28T16:00:00Z","v":14568,"vw":4.099119},{"c":4.125,"h":4.1293,"l":4.09,"n":269,"o":4.095,"t":"2026-09-28T16:15:00Z","v":38768,"vw":4.104886},{"c":4.115,"h":4.125,"l":4.11,"n":76,"o":4.125,"t":"2026-09-28T16:30:00Z","v":8559,"vw":4.116752},{"c":4.125,"h":4.125,"l":4.115,"n":131,"o":4.12,"t":"2026-09-28T16:45:00Z","v":17777,"vw":4.120546},{"c":4.13,"h":4.145,"l":4.12,"n":231,"o":4.125,"t":"2026-09-28T17:00:00Z","v":36563,"vw":4.132284},{"c":4.125,"h":4.135,"l":4.125,"n":80,"o":4.13,"t":"2026-09-28T17:15:00Z","v":8537,"vw":4.132046},{"c":4.125,"h":4.13,"l":4.12,"n":59,"o":4.125,"t":"2026-09-28T17:30:00Z","v":6536,"vw":4.122115},{"c":4.125,"h":4.13,"l":4.12,"n":94,"o":4.125,"t":"2026-09-28T17:45:00Z","v":19609,"vw":4.125439},{"c":4.13,"h":4.145,"l":4.12,"n":183,"o":4.12,"t":"2026-09-28T18:00:00Z","v":24911,"vw":4.135999},{"c":4.13,"h":4.135,"l":4.13,"n":46,"o":4.13,"t":"2026-09-28T18:15:00Z","v":5593,"vw":4.131586},{"c":4.13,"h":4.135,"l":4.13,"n":21,"o":4.135,"t":"2026-09-28T18:30:00Z","v":3540,"vw":4.133886},{"c":4.155,"h":4.165,"l":4.13,"n":259,"o":4.135,"t":"2026-09-28T18:45:00Z","v":53516,"vw":4.147034},{"c":4.155,"h":4.16,"l":4.15,"n":90,"o":4.155,"t":"2026-09-28T19:00:00Z","v":11285,"vw":4.155003},{"c":4.13,"h":4.165,"l":4.13,"n":293,"o":4.155,"t":"2026-09-28T19:15:00Z","v":46022,"vw":4.148003},{"c":4.11,"h":4.135,"l":4.11,"n":306,"o":4.135,"t":"2026-09-28T19:30:00Z","v":35750,"vw":4.120902},{"c":4.11,"h":4.12,"l":4.095,"n":761,"o":4.115,"t":"2026-09-28T19:45:00Z","v":69447,"vw":4.10732},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-09-28T20:00:00Z","v":72933,"vw":4.11},{"c":4.125,"h":4.125,"l":4.0807,"n":180,"o":4.11,"t":"2026-09-29T13:30:00Z","v":28380,"vw":4.105575},{"c":4.125,"h":4.15,"l":4.125,"n":117,"o":4.13,"t":"2026-09-29T13:45:00Z","v":22963,"vw":4.141905},{"c":4.13,"h":4.14,"l":4.125,"n":129,"o":4.13,"t":"2026-09-29T14:00:00Z","v":19778,"vw":4.131636},{"c":4.125,"h":4.14,"l":4.125,"n":138,"o":4.135,"t":"2026-09-29T14:15:00Z","v":9823,"vw":4.13237},{"c":4.11,"h":4.13,"l":4.1,"n":168,"o":4.13,"t":"2026-09-29T14:30:00Z","v":34023,"vw":4.113857},{"c":4.11,"h":4.1191,"l":4.1,"n":218,"o":4.115,"t":"2026-09-29T14:45:00Z","v":41003,"vw":4.106921},{"c":4.085,"h":4.1,"l":4.08,"n":124,"o":4.1,"t":"2026-09-29T15:00:00Z","v":16820,"vw":4.094355},{"c":4.08,"h":4.0991,"l":4.08,"n":166,"o":4.085,"t":"2026-09-29T15:15:00Z","v":26532,"vw":4.090724},{"c":4.08,"h":4.09,"l":4.08,"n":69,"o":4.085,"t":"2026-09-29T15:30:00Z","v":9848,"vw":4.08584},{"c":4.08,"h":4.1,"l":4.08,"n":132,"o":4.085,"t":"2026-09-29T15:45:00Z","v":20433,"vw":4.091982},{"c":4.07,"h":4.085,"l":4.07,"n":110,"o":4.08,"t":"2026-09-29T16:00:00Z","v":29372,"vw":4.080858},{"c":4.075,"h":4.075,"l":4.07,"n":65,"o":4.07,"t":"2026-09-29T16:15:00Z","v":7081,"vw":4.072801},{"c":4.06,"h":4.0799,"l":4.06,"n":107,"o":4.07,"t":"2026-09-29T16:30:00Z","v":25543,"vw":4.07045},{"c":4.075,"h":4.0796,"l":4.06,"n":96,"o":4.0612,"t":"2026-09-29T16:45:00Z","v":38166,"vw":4.070727},{"c":4.06,"h":4.07,"l":4.05,"n":154,"o":4.07,"t":"2026-09-29T17:00:00Z","v":37105,"vw":4.06013},{"c":4.065,"h":4.07,"l":4.055,"n":90,"o":4.065,"t":"2026-09-29T17:15:00Z","v":18459,"vw":4.064088},{"c":4.055,"h":4.07,"l":4.05,"n":119,"o":4.06,"t":"2026-09-29T17:30:00Z","v":13289,"vw":4.062685},{"c":4.055,"h":4.065,"l":4.05,"n":70,"o":4.055,"t":"2026-09-29T17:45:00Z","v":10304,"vw":4.05862},{"c":4.06,"h":4.075,"l":4.055,"n":121,"o":4.055,"t":"2026-09-29T18:00:00Z","v":19165,"vw":4.069258},{"c":4.06,"h":4.07,"l":4.06,"n":199,"o":4.07,"t":"2026-09-29T18:15:00Z","v":11079,"vw":4.064654},{"c":4.075,"h":4.08,"l":4.06,"n":137,"o":4.065,"t":"2026-09-29T18:30:00Z","v":15456,"vw":4.069564},{"c":4.085,"h":4.09,"l":4.07,"n":88,"o":4.075,"t":"2026-09-29T18:45:00Z","v":12415,"vw":4.079746},{"c":4.105,"h":4.11,"l":4.09,"n":247,"o":4.09,"t":"2026-09-29T19:00:00Z","v":33116,"vw":4.09921},{"c":4.12,"h":4.12,"l":4.1,"n":226,"o":4.105,"t":"2026-09-29T19:15:00Z","v":35956,"vw":4.109386},{"c":4.105,"h":4.12,"l":4.095,"n":385,"o":4.115,"t":"2026-09-29T19:30:00Z","v":52869,"vw":4.106809},{"c":4.115,"h":4.12,"l":4.09,"n":645,"o":4.11,"t":"2026-09-29T19:45:00Z","v":71026,"vw":4.10356},{"c":4.11,"h":4.11,"l":4.11,"n":16,"o":4.11,"t":"2026-09-29T20:00:00Z","v":50743,"vw":4.11},{"c":4.16,"h":4.16,"l":4.12,"n":24,"o":4.12,"t":"2026-09-29T21:30:00Z","v":11477,"vw":4.145663},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-09-29T23:45:00Z","v":500,"vw":4.07},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-30T08:00:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-09-30T08:30:00Z","v":402,"vw":3.99},{"c":3.98,"h":4,"l":3.98,"n":4,"o":4,"t":"2026-09-30T10:15:00Z","v":1035,"vw":3.990628},{"c":3.9921,"h":3.9921,"l":3.97,"n":2,"o":3.97,"t":"2026-09-30T11:45:00Z","v":410,"vw":3.97539},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-30T12:15:00Z","v":100,"vw":3.99},{"c":4.0304,"h":4.0304,"l":4,"n":6,"o":4,"t":"2026-09-30T12:30:00Z","v":1701,"vw":4.003685},{"c":4,"h":4.01,"l":4,"n":2,"o":4.01,"t":"2026-09-30T13:00:00Z","v":800,"vw":4.005},{"c":3.965,"h":4.03,"l":3.945,"n":211,"o":4.03,"t":"2026-09-30T13:30:00Z","v":41739,"vw":3.988763},{"c":3.95,"h":3.975,"l":3.95,"n":95,"o":3.965,"t":"2026-09-30T13:45:00Z","v":10736,"vw":3.964514},{"c":3.98,"h":3.985,"l":3.95,"n":296,"o":3.95,"t":"2026-09-30T14:00:00Z","v":35845,"vw":3.962951},{"c":3.9718,"h":3.98,"l":3.97,"n":125,"o":3.98,"t":"2026-09-30T14:15:00Z","v":16870,"vw":3.977925},{"c":3.96,"h":3.97,"l":3.955,"n":211,"o":3.97,"t":"2026-09-30T14:30:00Z","v":25933,"vw":3.962263},{"c":3.955,"h":3.96,"l":3.95,"n":142,"o":3.955,"t":"2026-09-30T14:45:00Z","v":11919,"vw":3.954978},{"c":3.955,"h":3.96,"l":3.94,"n":587,"o":3.955,"t":"2026-09-30T15:00:00Z","v":70771,"vw":3.95173},{"c":3.95,"h":3.955,"l":3.94,"n":98,"o":3.955,"t":"2026-09-30T15:15:00Z","v":16019,"vw":3.950985},{"c":3.94,"h":3.955,"l":3.94,"n":80,"o":3.95,"t":"2026-09-30T15:30:00Z","v":14515,"vw":3.949612},{"c":3.95,"h":3.955,"l":3.935,"n":190,"o":3.9499,"t":"2026-09-30T15:45:00Z","v":34620,"vw":3.945077},{"c":3.95,"h":3.95,"l":3.945,"n":51,"o":3.945,"t":"2026-09-30T16:00:00Z","v":4949,"vw":3.946873},{"c":3.945,"h":3.95,"l":3.93,"n":149,"o":3.945,"t":"2026-09-30T16:15:00Z","v":54504,"vw":3.937593},{"c":3.945,"h":3.945,"l":3.93,"n":118,"o":3.945,"t":"2026-09-30T16:30:00Z","v":25550,"vw":3.941779},{"c":3.95,"h":3.95,"l":3.94,"n":24,"o":3.945,"t":"2026-09-30T16:45:00Z","v":1615,"vw":3.944168},{"c":3.945,"h":3.955,"l":3.94,"n":139,"o":3.9499,"t":"2026-09-30T17:00:00Z","v":27237,"vw":3.948604},{"c":3.922,"h":3.945,"l":3.922,"n":90,"o":3.945,"t":"2026-09-30T17:15:00Z","v":15064,"vw":3.93517},{"c":3.915,"h":3.925,"l":3.91,"n":98,"o":3.92,"t":"2026-09-30T17:30:00Z","v":14197,"vw":3.919295},{"c":3.915,"h":3.915,"l":3.91,"n":84,"o":3.915,"t":"2026-09-30T17:45:00Z","v":12471,"vw":3.914077},{"c":3.915,"h":3.92,"l":3.9101,"n":81,"o":3.915,"t":"2026-09-30T18:00:00Z","v":17780,"vw":3.915082},{"c":3.905,"h":3.9154,"l":3.9,"n":113,"o":3.915,"t":"2026-09-30T18:15:00Z","v":15537,"vw":3.90866},{"c":3.895,"h":3.905,"l":3.89,"n":139,"o":3.905,"t":"2026-09-30T18:30:00Z","v":34323,"vw":3.897038},{"c":3.905,"h":3.91,"l":3.89,"n":131,"o":3.895,"t":"2026-09-30T18:45:00Z","v":17167,"vw":3.901545},{"c":3.905,"h":3.92,"l":3.9,"n":151,"o":3.91,"t":"2026-09-30T19:00:00Z","v":36982,"vw":3.907031},{"c":3.895,"h":3.91,"l":3.89,"n":149,"o":3.905,"t":"2026-09-30T19:15:00Z","v":33378,"vw":3.902477},{"c":3.885,"h":3.9,"l":3.875,"n":237,"o":3.9,"t":"2026-09-30T19:30:00Z","v":45742,"vw":3.886026},{"c":3.85,"h":3.89,"l":3.83,"n":1558,"o":3.89,"t":"2026-09-30T19:45:00Z","v":387258,"vw":3.85616},{"c":3.84,"h":3.84,"l":3.84,"n":10,"o":3.84,"t":"2026-09-30T20:00:00Z","v":53758,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-30T20:15:00Z","v":156,"vw":3.84},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-30T21:45:00Z","v":1000,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-30T22:45:00Z","v":225,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-30T23:00:00Z","v":200,"vw":3.9},{"c":3.8886,"h":3.8886,"l":3.88,"n":8,"o":3.88,"t":"2026-10-01T11:00:00Z","v":969,"vw":3.885123},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-01T11:30:00Z","v":2700,"vw":3.89},{"c":3.8882,"h":3.8882,"l":3.8882,"n":1,"o":3.8882,"t":"2026-10-01T12:30:00Z","v":100,"vw":3.8882},{"c":3.805,"h":3.87,"l":3.78,"n":516,"o":3.85,"t":"2026-10-01T13:30:00Z","v":141723,"vw":3.829908},{"c":3.77,"h":3.81,"l":3.77,"n":157,"o":3.805,"t":"2026-10-01T13:45:00Z","v":29085,"vw":3.795116},{"c":3.795,"h":3.795,"l":3.765,"n":99,"o":3.78,"t":"2026-10-01T14:00:00Z","v":13858,"vw":3.776196},{"c":3.765,"h":3.805,"l":3.765,"n":148,"o":3.8,"t":"2026-10-01T14:15:00Z","v":33809,"vw":3.782924},{"c":3.785,"h":3.8,"l":3.76,"n":126,"o":3.76,"t":"2026-10-01T14:30:00Z","v":21602,"vw":3.782525},{"c":3.765,"h":3.7892,"l":3.75,"n":225,"o":3.785,"t":"2026-10-01T14:45:00Z","v":27428,"vw":3.764627},{"c":3.755,"h":3.78,"l":3.75,"n":123,"o":3.765,"t":"2026-10-01T15:00:00Z","v":26898,"vw":3.765094},{"c":3.755,"h":3.77,"l":3.755,"n":134,"o":3.755,"t":"2026-10-01T15:15:00Z","v":35699,"vw":3.76275},{"c":3.775,"h":3.79,"l":3.75,"n":269,"o":3.76,"t":"2026-10-01T15:30:00Z","v":72473,"vw":3.775073},{"c":3.825,"h":3.83,"l":3.78,"n":165,"o":3.78,"t":"2026-10-01T15:45:00Z","v":41817,"vw":3.797817},{"c":3.825,"h":3.845,"l":3.825,"n":164,"o":3.825,"t":"2026-10-01T16:00:00Z","v":31772,"vw":3.831737},{"c":3.85,"h":3.855,"l":3.825,"n":112,"o":3.83,"t":"2026-10-01T16:15:00Z","v":21092,"vw":3.842255},{"c":3.85,"h":3.86,"l":3.845,"n":151,"o":3.85,"t":"2026-10-01T16:30:00Z","v":17756,"vw":3.850296},{"c":3.85,"h":3.855,"l":3.835,"n":110,"o":3.85,"t":"2026-10-01T16:45:00Z","v":15276,"vw":3.844534},{"c":3.8409,"h":3.85,"l":3.835,"n":135,"o":3.845,"t":"2026-10-01T17:00:00Z","v":17534,"vw":3.840715},{"c":3.86,"h":3.86,"l":3.8423,"n":68,"o":3.845,"t":"2026-10-01T17:15:00Z","v":9801,"vw":3.849933},{"c":3.84,"h":3.87,"l":3.84,"n":205,"o":3.86,"t":"2026-10-01T17:30:00Z","v":67039,"vw":3.846656},{"c":3.815,"h":3.84,"l":3.81,"n":97,"o":3.83,"t":"2026-10-01T17:45:00Z","v":52242,"vw":3.829278},{"c":3.845,"h":3.845,"l":3.81,"n":205,"o":3.815,"t":"2026-10-01T18:00:00Z","v":36895,"vw":3.82483},{"c":3.865,"h":3.865,"l":3.85,"n":176,"o":3.85,"t":"2026-10-01T18:15:00Z","v":32903,"vw":3.855605},{"c":3.865,"h":3.87,"l":3.84,"n":297,"o":3.865,"t":"2026-10-01T18:30:00Z","v":51696,"vw":3.856747},{"c":3.855,"h":3.865,"l":3.85,"n":99,"o":3.865,"t":"2026-10-01T18:45:00Z","v":20511,"vw":3.858549},{"c":3.86,"h":3.86,"l":3.85,"n":84,"o":3.86,"t":"2026-10-01T19:00:00Z","v":6189,"vw":3.855668},{"c":3.855,"h":3.865,"l":3.8501,"n":235,"o":3.8585,"t":"2026-10-01T19:15:00Z","v":45802,"vw":3.858139},{"c":3.885,"h":3.885,"l":3.855,"n":325,"o":3.86,"t":"2026-10-01T19:30:00Z","v":58616,"vw":3.870475},{"c":3.88,"h":3.895,"l":3.87,"n":618,"o":3.88,"t":"2026-10-01T19:45:00Z","v":78107,"vw":3.882537},{"c":3.87,"h":3.87,"l":3.87,"n":7,"o":3.87,"t":"2026-10-01T20:00:00Z","v":32268,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-01T20:15:00Z","v":312,"vw":3.87},{"c":3.87,"h":3.87,"l":3.85,"n":2,"o":3.85,"t":"2026-10-02T11:45:00Z","v":700,"vw":3.861429},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-02T13:15:00Z","v":1111,"vw":3.9},{"c":3.92,"h":3.93,"l":3.905,"n":223,"o":3.93,"t":"2026-10-02T13:30:00Z","v":14702,"vw":3.918499},{"c":3.915,"h":3.945,"l":3.91,"n":172,"o":3.92,"t":"2026-10-02T13:45:00Z","v":24655,"vw":3.919683},{"c":3.94,"h":3.94,"l":3.9001,"n":203,"o":3.91,"t":"2026-10-02T14:00:00Z","v":23184,"vw":3.911787},{"c":3.96,"h":3.96,"l":3.925,"n":151,"o":3.935,"t":"2026-10-02T14:15:00Z","v":22661,"vw":3.944432},{"c":3.955,"h":3.975,"l":3.95,"n":177,"o":3.96,"t":"2026-10-02T14:30:00Z","v":20562,"vw":3.963505},{"c":3.925,"h":3.97,"l":3.925,"n":151,"o":3.96,"t":"2026-10-02T14:45:00Z","v":12785,"vw":3.952137},{"c":3.875,"h":3.925,"l":3.875,"n":225,"o":3.925,"t":"2026-10-02T15:00:00Z","v":38352,"vw":3.905432},{"c":3.86,"h":3.875,"l":3.845,"n":237,"o":3.875,"t":"2026-10-02T15:15:00Z","v":38463,"vw":3.854013},{"c":3.825,"h":3.855,"l":3.825,"n":183,"o":3.855,"t":"2026-10-02T15:30:00Z","v":17789,"vw":3.837401},{"c":3.845,"h":3.85,"l":3.82,"n":128,"o":3.825,"t":"2026-10-02T15:45:00Z","v":9612,"vw":3.83366},{"c":3.835,"h":3.845,"l":3.825,"n":121,"o":3.845,"t":"2026-10-02T16:00:00Z","v":14791,"vw":3.831453},{"c":3.845,"h":3.8591,"l":3.835,"n":93,"o":3.835,"t":"2026-10-02T16:15:00Z","v":14874,"vw":3.846787},{"c":3.855,"h":3.855,"l":3.845,"n":56,"o":3.8464,"t":"2026-10-02T16:30:00Z","v":10962,"vw":3.848497},{"c":3.85,"h":3.855,"l":3.84,"n":106,"o":3.85,"t":"2026-10-02T16:45:00Z","v":13184,"vw":3.849824},{"c":3.845,"h":3.845,"l":3.84,"n":55,"o":3.845,"t":"2026-10-02T17:00:00Z","v":4559,"vw":3.844741},{"c":3.845,"h":3.845,"l":3.84,"n":116,"o":3.845,"t":"2026-10-02T17:15:00Z","v":12224,"vw":3.841313},{"c":3.835,"h":3.845,"l":3.825,"n":160,"o":3.845,"t":"2026-10-02T17:30:00Z","v":24374,"vw":3.831926},{"c":3.845,"h":3.845,"l":3.835,"n":71,"o":3.835,"t":"2026-10-02T17:45:00Z","v":7260,"vw":3.841589},{"c":3.85,"h":3.85,"l":3.845,"n":89,"o":3.85,"t":"2026-10-02T18:00:00Z","v":11600,"vw":3.845686},{"c":3.855,"h":3.865,"l":3.8401,"n":179,"o":3.85,"t":"2026-10-02T18:15:00Z","v":24213,"vw":3.855722},{"c":3.875,"h":3.875,"l":3.855,"n":85,"o":3.855,"t":"2026-10-02T18:30:00Z","v":12149,"vw":3.863361},{"c":3.855,"h":3.885,"l":3.85,"n":150,"o":3.875,"t":"2026-10-02T18:45:00Z","v":30933,"vw":3.870721},{"c":3.86,"h":3.875,"l":3.855,"n":207,"o":3.86,"t":"2026-10-02T19:00:00Z","v":28897,"vw":3.864682},{"c":3.845,"h":3.865,"l":3.845,"n":220,"o":3.856,"t":"2026-10-02T19:15:00Z","v":30215,"vw":3.853848},{"c":3.828,"h":3.85,"l":3.828,"n":285,"o":3.85,"t":"2026-10-02T19:30:00Z","v":47666,"vw":3.838651},{"c":3.84,"h":3.84,"l":3.8,"n":508,"o":3.83,"t":"2026-10-02T19:45:00Z","v":88714,"vw":3.819947},{"c":3.83,"h":3.83,"l":3.83,"n":8,"o":3.83,"t":"2026-10-02T20:00:00Z","v":31237,"vw":3.83},{"c":3.969,"h":3.969,"l":3.969,"n":1,"o":3.969,"t":"2026-10-02T21:30:00Z","v":100,"vw":3.969},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-05T08:00:00Z","v":650,"vw":3.8},{"c":3.755,"h":3.83,"l":3.735,"n":354,"o":3.83,"t":"2026-10-05T13:30:00Z","v":69922,"vw":3.77707},{"c":3.7429,"h":3.78,"l":3.735,"n":537,"o":3.755,"t":"2026-10-05T13:45:00Z","v":75934,"vw":3.744157},{"c":3.785,"h":3.8,"l":3.74,"n":194,"o":3.74,"t":"2026-10-05T14:00:00Z","v":24015,"vw":3.777489},{"c":3.74,"h":3.785,"l":3.74,"n":425,"o":3.785,"t":"2026-10-05T14:15:00Z","v":46349,"vw":3.761763},{"c":3.715,"h":3.73,"l":3.71,"n":339,"o":3.73,"t":"2026-10-05T14:30:00Z","v":44639,"vw":3.720701},{"c":3.735,"h":3.7399,"l":3.705,"n":225,"o":3.7109,"t":"2026-10-05T14:45:00Z","v":51953,"vw":3.718295},{"c":3.725,"h":3.74,"l":3.72,"n":149,"o":3.7391,"t":"2026-10-05T15:00:00Z","v":21780,"vw":3.726811},{"c":3.72,"h":3.725,"l":3.715,"n":109,"o":3.725,"t":"2026-10-05T15:15:00Z","v":17680,"vw":3.71805},{"c":3.715,"h":3.7192,"l":3.71,"n":49,"o":3.715,"t":"2026-10-05T15:30:00Z","v":3302,"vw":3.715587},{"c":3.7252,"h":3.735,"l":3.71,"n":120,"o":3.71,"t":"2026-10-05T15:45:00Z","v":26490,"vw":3.721075},{"c":3.715,"h":3.725,"l":3.71,"n":184,"o":3.72,"t":"2026-10-05T16:00:00Z","v":32188,"vw":3.719308},{"c":3.72,"h":3.726,"l":3.715,"n":172,"o":3.715,"t":"2026-10-05T16:15:00Z","v":36864,"vw":3.718892},{"c":3.72,"h":3.73,"l":3.72,"n":43,"o":3.72,"t":"2026-10-05T16:30:00Z","v":16370,"vw":3.726348},{"c":3.725,"h":3.73,"l":3.715,"n":96,"o":3.72,"t":"2026-10-05T16:45:00Z","v":14295,"vw":3.721857},{"c":3.685,"h":3.72,"l":3.685,"n":167,"o":3.72,"t":"2026-10-05T17:00:00Z","v":27614,"vw":3.699529},{"c":3.665,"h":3.69,"l":3.655,"n":298,"o":3.6891,"t":"2026-10-05T17:15:00Z","v":74378,"vw":3.673115},{"c":3.65,"h":3.665,"l":3.65,"n":153,"o":3.665,"t":"2026-10-05T17:30:00Z","v":16292,"vw":3.656978},{"c":3.685,"h":3.7,"l":3.645,"n":514,"o":3.655,"t":"2026-10-05T17:45:00Z","v":67367,"vw":3.667127},{"c":3.695,"h":3.7,"l":3.69,"n":185,"o":3.69,"t":"2026-10-05T18:00:00Z","v":20104,"vw":3.694425},{"c":3.705,"h":3.7062,"l":3.69,"n":200,"o":3.695,"t":"2026-10-05T18:15:00Z","v":25607,"vw":3.695641},{"c":3.705,"h":3.71,"l":3.7,"n":162,"o":3.705,"t":"2026-10-05T18:30:00Z","v":12234,"vw":3.704347},{"c":3.735,"h":3.74,"l":3.705,"n":337,"o":3.705,"t":"2026-10-05T18:45:00Z","v":34356,"vw":3.719393},{"c":3.725,"h":3.74,"l":3.72,"n":229,"o":3.74,"t":"2026-10-05T19:00:00Z","v":33450,"vw":3.725578},{"c":3.715,"h":3.73,"l":3.715,"n":203,"o":3.725,"t":"2026-10-05T19:15:00Z","v":22985,"vw":3.7219},{"c":3.715,"h":3.725,"l":3.705,"n":456,"o":3.72,"t":"2026-10-05T19:30:00Z","v":47272,"vw":3.716468},{"c":3.7,"h":3.72,"l":3.69,"n":1053,"o":3.715,"t":"2026-10-05T19:45:00Z","v":138201,"vw":3.708614},{"c":3.7,"h":3.7,"l":3.7,"n":10,"o":3.7,"t":"2026-10-05T20:00:00Z","v":78157,"vw":3.7},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-06T08:00:00Z","v":171,"vw":3.64},{"c":3.79,"h":3.79,"l":3.68,"n":3,"o":3.68,"t":"2026-10-06T09:45:00Z","v":2064,"vw":3.695988},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-06T10:00:00Z","v":300,"vw":3.76},{"c":3.7107,"h":3.75,"l":3.7,"n":241,"o":3.7,"t":"2026-10-06T13:30:00Z","v":40629,"vw":3.72598},{"c":3.72,"h":3.72,"l":3.7105,"n":59,"o":3.715,"t":"2026-10-06T13:45:00Z","v":12301,"vw":3.714707},{"c":3.745,"h":3.7495,"l":3.715,"n":150,"o":3.715,"t":"2026-10-06T14:00:00Z","v":28741,"vw":3.734977},{"c":3.75,"h":3.76,"l":3.735,"n":156,"o":3.74,"t":"2026-10-06T14:15:00Z","v":33270,"vw":3.746676},{"c":3.755,"h":3.77,"l":3.75,"n":61,"o":3.755,"t":"2026-10-06T14:30:00Z","v":21121,"vw":3.757053},{"c":3.775,"h":3.775,"l":3.75,"n":104,"o":3.755,"t":"2026-10-06T14:45:00Z","v":19752,"vw":3.760365},{"c":3.775,"h":3.785,"l":3.7709,"n":129,"o":3.7709,"t":"2026-10-06T15:00:00Z","v":16534,"vw":3.778547},{"c":3.795,"h":3.795,"l":3.775,"n":68,"o":3.775,"t":"2026-10-06T15:15:00Z","v":18453,"vw":3.784341},{"c":3.79,"h":3.79,"l":3.785,"n":63,"o":3.79,"t":"2026-10-06T15:30:00Z","v":11304,"vw":3.78723},{"c":3.785,"h":3.7953,"l":3.78,"n":62,"o":3.785,"t":"2026-10-06T15:45:00Z","v":14087,"vw":3.789936},{"c":3.79,"h":3.79,"l":3.7808,"n":66,"o":3.785,"t":"2026-10-06T16:00:00Z","v":8027,"vw":3.786953},{"c":3.795,"h":3.8,"l":3.79,"n":47,"o":3.79,"t":"2026-10-06T16:15:00Z","v":22972,"vw":3.794411},{"c":3.795,"h":3.795,"l":3.785,"n":75,"o":3.79,"t":"2026-10-06T16:30:00Z","v":10808,"vw":3.790882},{"c":3.775,"h":3.8,"l":3.775,"n":89,"o":3.795,"t":"2026-10-06T16:45:00Z","v":16345,"vw":3.783826},{"c":3.77,"h":3.78,"l":3.77,"n":61,"o":3.7702,"t":"2026-10-06T17:00:00Z","v":5547,"vw":3.773877},{"c":3.755,"h":3.77,"l":3.745,"n":113,"o":3.77,"t":"2026-10-06T17:15:00Z","v":21391,"vw":3.752671},{"c":3.755,"h":3.76,"l":3.75,"n":62,"o":3.755,"t":"2026-10-06T17:30:00Z","v":16670,"vw":3.75477},{"c":3.77,"h":3.77,"l":3.76,"n":85,"o":3.76,"t":"2026-10-06T17:45:00Z","v":8899,"vw":3.761231},{"c":3.765,"h":3.77,"l":3.7608,"n":22,"o":3.77,"t":"2026-10-06T18:00:00Z","v":3196,"vw":3.764311},{"c":3.745,"h":3.76,"l":3.74,"n":87,"o":3.76,"t":"2026-10-06T18:15:00Z","v":10409,"vw":3.75199},{"c":3.75,"h":3.75,"l":3.745,"n":47,"o":3.745,"t":"2026-10-06T18:30:00Z","v":3903,"vw":3.747973},{"c":3.765,"h":3.765,"l":3.745,"n":71,"o":3.75,"t":"2026-10-06T18:45:00Z","v":9280,"vw":3.754711},{"c":3.74,"h":3.765,"l":3.74,"n":82,"o":3.765,"t":"2026-10-06T19:00:00Z","v":10140,"vw":3.754431},{"c":3.735,"h":3.74,"l":3.735,"n":119,"o":3.74,"t":"2026-10-06T19:15:00Z","v":17178,"vw":3.737873},{"c":3.735,"h":3.74,"l":3.73,"n":81,"o":3.735,"t":"2026-10-06T19:30:00Z","v":8013,"vw":3.733978},{"c":3.745,"h":3.745,"l":3.725,"n":405,"o":3.73,"t":"2026-10-06T19:45:00Z","v":40573,"vw":3.734273},{"c":3.75,"h":3.75,"l":3.75,"n":9,"o":3.75,"t":"2026-10-06T20:00:00Z","v":30100,"vw":3.75},{"c":3.7,"h":3.745,"l":3.675,"n":146,"o":3.72,"t":"2026-10-07T13:30:00Z","v":27610,"vw":3.700215},{"c":3.705,"h":3.715,"l":3.69,"n":129,"o":3.7,"t":"2026-10-07T13:45:00Z","v":18425,"vw":3.699338},{"c":3.725,"h":3.76,"l":3.705,"n":170,"o":3.705,"t":"2026-10-07T14:00:00Z","v":35470,"vw":3.739961},{"c":3.695,"h":3.73,"l":3.695,"n":164,"o":3.725,"t":"2026-10-07T14:15:00Z","v":21771,"vw":3.716868},{"c":3.685,"h":3.695,"l":3.675,"n":118,"o":3.69,"t":"2026-10-07T14:30:00Z","v":19715,"vw":3.685966},{"c":3.665,"h":3.685,"l":3.66,"n":107,"o":3.685,"t":"2026-10-07T14:45:00Z","v":12059,"vw":3.676063},{"c":3.65,"h":3.675,"l":3.65,"n":195,"o":3.665,"t":"2026-10-07T15:00:00Z","v":30574,"vw":3.661518},{"c":3.635,"h":3.655,"l":3.635,"n":55,"o":3.655,"t":"2026-10-07T15:15:00Z","v":9845,"vw":3.644364},{"c":3.63,"h":3.64,"l":3.63,"n":122,"o":3.63,"t":"2026-10-07T15:30:00Z","v":24896,"vw":3.635533},{"c":3.6211,"h":3.63,"l":3.6211,"n":73,"o":3.63,"t":"2026-10-07T15:45:00Z","v":8036,"vw":3.625918},{"c":3.62,"h":3.63,"l":3.615,"n":126,"o":3.625,"t":"2026-10-07T16:00:00Z","v":19750,"vw":3.618783},{"c":3.635,"h":3.635,"l":3.6101,"n":71,"o":3.6188,"t":"2026-10-07T16:15:00Z","v":17100,"vw":3.621661},{"c":3.63,"h":3.64,"l":3.63,"n":35,"o":3.635,"t":"2026-10-07T16:30:00Z","v":3249,"vw":3.63392},{"c":3.635,"h":3.645,"l":3.635,"n":121,"o":3.64,"t":"2026-10-07T16:45:00Z","v":17718,"vw":3.640231},{"c":3.645,"h":3.645,"l":3.635,"n":221,"o":3.635,"t":"2026-10-07T17:00:00Z","v":28984,"vw":3.640047},{"c":3.64,"h":3.645,"l":3.63,"n":197,"o":3.6413,"t":"2026-10-07T17:15:00Z","v":33836,"vw":3.640351},{"c":3.645,"h":3.65,"l":3.635,"n":140,"o":3.635,"t":"2026-10-07T17:30:00Z","v":16837,"vw":3.642839},{"c":3.645,"h":3.65,"l":3.64,"n":51,"o":3.65,"t":"2026-10-07T17:45:00Z","v":2650,"vw":3.646226},{"c":3.635,"h":3.645,"l":3.635,"n":97,"o":3.645,"t":"2026-10-07T18:00:00Z","v":6978,"vw":3.639806},{"c":3.655,"h":3.655,"l":3.635,"n":111,"o":3.635,"t":"2026-10-07T18:15:00Z","v":10055,"vw":3.645344},{"c":3.655,"h":3.66,"l":3.65,"n":60,"o":3.655,"t":"2026-10-07T18:30:00Z","v":3921,"vw":3.654782},{"c":3.66,"h":3.665,"l":3.655,"n":82,"o":3.66,"t":"2026-10-07T18:45:00Z","v":5209,"vw":3.658224},{"c":3.64,"h":3.665,"l":3.64,"n":152,"o":3.66,"t":"2026-10-07T19:00:00Z","v":16288,"vw":3.651796},{"c":3.635,"h":3.645,"l":3.635,"n":119,"o":3.645,"t":"2026-10-07T19:15:00Z","v":14365,"vw":3.640673},{"c":3.635,"h":3.635,"l":3.625,"n":144,"o":3.635,"t":"2026-10-07T19:30:00Z","v":37036,"vw":3.633836},{"c":3.64,"h":3.655,"l":3.635,"n":622,"o":3.635,"t":"2026-10-07T19:45:00Z","v":72466,"vw":3.646272},{"c":3.64,"h":3.65,"l":3.64,"n":14,"o":3.65,"t":"2026-10-07T20:00:00Z","v":33979,"vw":3.649867},{"c":3.6583,"h":3.6583,"l":3.6583,"n":1,"o":3.6583,"t":"2026-10-07T23:15:00Z","v":100,"vw":3.6583},{"c":3.665,"h":3.675,"l":3.6,"n":192,"o":3.61,"t":"2026-10-08T13:30:00Z","v":30996,"vw":3.637804},{"c":3.6501,"h":3.675,"l":3.65,"n":59,"o":3.67,"t":"2026-10-08T13:45:00Z","v":10094,"vw":3.660741},{"c":3.63,"h":3.655,"l":3.63,"n":63,"o":3.645,"t":"2026-10-08T14:00:00Z","v":9627,"vw":3.640742},{"c":3.62,"h":3.6291,"l":3.615,"n":92,"o":3.62,"t":"2026-10-08T14:15:00Z","v":15915,"vw":3.621211},{"c":3.615,"h":3.62,"l":3.61,"n":49,"o":3.615,"t":"2026-10-08T14:30:00Z","v":1996,"vw":3.613722},{"c":3.605,"h":3.615,"l":3.6,"n":101,"o":3.61,"t":"2026-10-08T14:45:00Z","v":17454,"vw":3.610159},{"c":3.61,"h":3.62,"l":3.6,"n":77,"o":3.605,"t":"2026-10-08T15:00:00Z","v":14443,"vw":3.613439},{"c":3.5988,"h":3.6007,"l":3.59,"n":95,"o":3.6007,"t":"2026-10-08T15:15:00Z","v":12514,"vw":3.599244},{"c":3.595,"h":3.6,"l":3.59,"n":67,"o":3.6,"t":"2026-10-08T15:30:00Z","v":9937,"vw":3.595049},{"c":3.585,"h":3.59,"l":3.5801,"n":72,"o":3.59,"t":"2026-10-08T15:45:00Z","v":5003,"vw":3.588516},{"c":3.6,"h":3.6,"l":3.585,"n":111,"o":3.59,"t":"2026-10-08T16:00:00Z","v":13504,"vw":3.592987},{"c":3.6003,"h":3.63,"l":3.595,"n":176,"o":3.595,"t":"2026-10-08T16:15:00Z","v":31087,"vw":3.616296},{"c":3.61,"h":3.61,"l":3.6,"n":84,"o":3.6,"t":"2026-10-08T16:30:00Z","v":4804,"vw":3.607132},{"c":3.635,"h":3.635,"l":3.605,"n":198,"o":3.6056,"t":"2026-10-08T16:45:00Z","v":25187,"vw":3.62494},{"c":3.625,"h":3.63,"l":3.615,"n":152,"o":3.63,"t":"2026-10-08T17:00:00Z","v":14452,"vw":3.621482},{"c":3.625,"h":3.63,"l":3.61,"n":114,"o":3.6288,"t":"2026-10-08T17:15:00Z","v":14765,"vw":3.623069},{"c":3.65,"h":3.65,"l":3.625,"n":68,"o":3.625,"t":"2026-10-08T17:30:00Z","v":7724,"vw":3.633485},{"c":3.645,"h":3.645,"l":3.635,"n":122,"o":3.645,"t":"2026-10-08T17:45:00Z","v":13177,"vw":3.63891},{"c":3.645,"h":3.645,"l":3.6439,"n":68,"o":3.645,"t":"2026-10-08T18:00:00Z","v":4398,"vw":3.644709},{"c":3.635,"h":3.64,"l":3.635,"n":87,"o":3.64,"t":"2026-10-08T18:15:00Z","v":7555,"vw":3.637865},{"c":3.63,"h":3.64,"l":3.62,"n":111,"o":3.64,"t":"2026-10-08T18:30:00Z","v":9121,"vw":3.627412},{"c":3.635,"h":3.64,"l":3.625,"n":61,"o":3.63,"t":"2026-10-08T18:45:00Z","v":16468,"vw":3.630335},{"c":3.67,"h":3.67,"l":3.635,"n":162,"o":3.635,"t":"2026-10-08T19:00:00Z","v":20064,"vw":3.649736},{"c":3.67,"h":3.68,"l":3.665,"n":192,"o":3.67,"t":"2026-10-08T19:15:00Z","v":20665,"vw":3.675064},{"c":3.665,"h":3.68,"l":3.66,"n":175,"o":3.67,"t":"2026-10-08T19:30:00Z","v":22808,"vw":3.666934},{"c":3.665,"h":3.675,"l":3.66,"n":750,"o":3.665,"t":"2026-10-08T19:45:00Z","v":75086,"vw":3.667348},{"c":3.66,"h":3.66,"l":3.66,"n":14,"o":3.66,"t":"2026-10-08T20:00:00Z","v":191530,"vw":3.66},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-09T09:30:00Z","v":108,"vw":3.75},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T09:45:00Z","v":106,"vw":3.56},{"c":3.62,"h":3.66,"l":3.59,"n":316,"o":3.64,"t":"2026-10-09T13:30:00Z","v":52238,"vw":3.618569},{"c":3.605,"h":3.625,"l":3.6,"n":98,"o":3.625,"t":"2026-10-09T13:45:00Z","v":7581,"vw":3.613094},{"c":3.605,"h":3.615,"l":3.605,"n":136,"o":3.605,"t":"2026-10-09T14:00:00Z","v":16209,"vw":3.609254},{"c":3.605,"h":3.61,"l":3.6,"n":93,"o":3.61,"t":"2026-10-09T14:15:00Z","v":12622,"vw":3.606601},{"c":3.585,"h":3.605,"l":3.585,"n":138,"o":3.605,"t":"2026-10-09T14:30:00Z","v":23598,"vw":3.592169},{"c":3.5849,"h":3.5853,"l":3.575,"n":82,"o":3.5801,"t":"2026-10-09T14:45:00Z","v":13546,"vw":3.580877},{"c":3.595,"h":3.595,"l":3.59,"n":78,"o":3.59,"t":"2026-10-09T15:00:00Z","v":11391,"vw":3.592568},{"c":3.595,"h":3.6,"l":3.5912,"n":38,"o":3.595,"t":"2026-10-09T15:15:00Z","v":4994,"vw":3.595101},{"c":3.59,"h":3.5999,"l":3.585,"n":91,"o":3.595,"t":"2026-10-09T15:30:00Z","v":12384,"vw":3.59149},{"c":3.585,"h":3.585,"l":3.58,"n":17,"o":3.58,"t":"2026-10-09T15:45:00Z","v":1088,"vw":3.582731},{"c":3.5799,"h":3.585,"l":3.5701,"n":55,"o":3.585,"t":"2026-10-09T16:00:00Z","v":9800,"vw":3.581771},{"c":3.585,"h":3.585,"l":3.57,"n":85,"o":3.575,"t":"2026-10-09T16:15:00Z","v":10520,"vw":3.577978},{"c":3.585,"h":3.595,"l":3.58,"n":106,"o":3.58,"t":"2026-10-09T16:30:00Z","v":18795,"vw":3.588833},{"c":3.585,"h":3.59,"l":3.5813,"n":40,"o":3.585,"t":"2026-10-09T16:45:00Z","v":8127,"vw":3.584642},{"c":3.585,"h":3.6,"l":3.585,"n":147,"o":3.585,"t":"2026-10-09T17:00:00Z","v":32325,"vw":3.590275},{"c":3.585,"h":3.595,"l":3.585,"n":87,"o":3.585,"t":"2026-10-09T17:15:00Z","v":16318,"vw":3.589203},{"c":3.585,"h":3.59,"l":3.585,"n":27,"o":3.585,"t":"2026-10-09T17:30:00Z","v":2818,"vw":3.5856},{"c":3.58,"h":3.585,"l":3.58,"n":54,"o":3.585,"t":"2026-10-09T17:45:00Z","v":4241,"vw":3.584242},{"c":3.575,"h":3.5899,"l":3.575,"n":104,"o":3.585,"t":"2026-10-09T18:00:00Z","v":13707,"vw":3.580713},{"c":3.575,"h":3.575,"l":3.57,"n":54,"o":3.575,"t":"2026-10-09T18:15:00Z","v":8621,"vw":3.57163},{"c":3.575,"h":3.575,"l":3.57,"n":37,"o":3.575,"t":"2026-10-09T18:30:00Z","v":4234,"vw":3.574307},{"c":3.58,"h":3.58,"l":3.57,"n":65,"o":3.57,"t":"2026-10-09T18:45:00Z","v":8170,"vw":3.573646},{"c":3.54,"h":3.575,"l":3.54,"n":244,"o":3.575,"t":"2026-10-09T19:00:00Z","v":54333,"vw":3.562739},{"c":3.525,"h":3.549,"l":3.525,"n":293,"o":3.54,"t":"2026-10-09T19:15:00Z","v":54669,"vw":3.536631},{"c":3.535,"h":3.5399,"l":3.52,"n":306,"o":3.525,"t":"2026-10-09T19:30:00Z","v":64942,"vw":3.528205},{"c":3.55,"h":3.55,"l":3.52,"n":640,"o":3.535,"t":"2026-10-09T19:45:00Z","v":101164,"vw":3.534855},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-10-09T20:00:00Z","v":39950,"vw":3.55},{"c":3.5106,"h":3.5106,"l":3.5106,"n":1,"o":3.5106,"t":"2026-10-09T22:15:00Z","v":100,"vw":3.5106},{"c":3.55,"h":3.555,"l":3.53,"n":191,"o":3.54,"t":"2026-10-12T13:30:00Z","v":35467,"vw":3.542495},{"c":3.545,"h":3.55,"l":3.54,"n":78,"o":3.55,"t":"2026-10-12T13:45:00Z","v":18739,"vw":3.547139},{"c":3.56,"h":3.565,"l":3.54,"n":253,"o":3.545,"t":"2026-10-12T14:00:00Z","v":40469,"vw":3.550265},{"c":3.6,"h":3.6,"l":3.56,"n":223,"o":3.56,"t":"2026-10-12T14:15:00Z","v":42392,"vw":3.583496},{"c":3.635,"h":3.64,"l":3.605,"n":157,"o":3.61,"t":"2026-10-12T14:30:00Z","v":41011,"vw":3.625411},{"c":3.635,"h":3.66,"l":3.635,"n":214,"o":3.64,"t":"2026-10-12T14:45:00Z","v":47156,"vw":3.646427},{"c":3.64,"h":3.64,"l":3.63,"n":45,"o":3.635,"t":"2026-10-12T15:00:00Z","v":5916,"vw":3.635056},{"c":3.635,"h":3.64,"l":3.6335,"n":56,"o":3.64,"t":"2026-10-12T15:15:00Z","v":10936,"vw":3.6375},{"c":3.645,"h":3.655,"l":3.64,"n":136,"o":3.64,"t":"2026-10-12T15:30:00Z","v":21565,"vw":3.647639},{"c":3.64,"h":3.64,"l":3.635,"n":60,"o":3.64,"t":"2026-10-12T15:45:00Z","v":8486,"vw":3.639496},{"c":3.635,"h":3.64,"l":3.63,"n":58,"o":3.64,"t":"2026-10-12T16:00:00Z","v":8544,"vw":3.633396},{"c":3.62,"h":3.64,"l":3.62,"n":135,"o":3.63,"t":"2026-10-12T16:15:00Z","v":24480,"vw":3.627656},{"c":3.62,"h":3.62,"l":3.6101,"n":57,"o":3.615,"t":"2026-10-12T16:30:00Z","v":4521,"vw":3.61559},{"c":3.605,"h":3.62,"l":3.605,"n":83,"o":3.615,"t":"2026-10-12T16:45:00Z","v":12458,"vw":3.610085},{"c":3.605,"h":3.6085,"l":3.6,"n":61,"o":3.6085,"t":"2026-10-12T17:00:00Z","v":24375,"vw":3.601175},{"c":3.615,"h":3.62,"l":3.605,"n":93,"o":3.61,"t":"2026-10-12T17:15:00Z","v":16059,"vw":3.610898},{"c":3.595,"h":3.61,"l":3.595,"n":83,"o":3.61,"t":"2026-10-12T17:30:00Z","v":16182,"vw":3.605283},{"c":3.605,"h":3.61,"l":3.595,"n":81,"o":3.6,"t":"2026-10-12T17:45:00Z","v":8412,"vw":3.600814},{"c":3.61,"h":3.61,"l":3.605,"n":48,"o":3.6088,"t":"2026-10-12T18:00:00Z","v":4692,"vw":3.605722},{"c":3.615,"h":3.62,"l":3.605,"n":96,"o":3.605,"t":"2026-10-12T18:15:00Z","v":18882,"vw":3.610843},{"c":3.605,"h":3.62,"l":3.605,"n":195,"o":3.62,"t":"2026-10-12T18:30:00Z","v":73991,"vw":3.612965},{"c":3.605,"h":3.61,"l":3.6,"n":75,"o":3.61,"t":"2026-10-12T18:45:00Z","v":6288,"vw":3.604803},{"c":3.61,"h":3.615,"l":3.605,"n":185,"o":3.61,"t":"2026-10-12T19:00:00Z","v":36553,"vw":3.609732},{"c":3.61,"h":3.61,"l":3.6,"n":157,"o":3.61,"t":"2026-10-12T19:15:00Z","v":20728,"vw":3.60359},{"c":3.585,"h":3.61,"l":3.585,"n":338,"o":3.605,"t":"2026-10-12T19:30:00Z","v":58136,"vw":3.59557},{"c":3.575,"h":3.59,"l":3.575,"n":549,"o":3.59,"t":"2026-10-12T19:45:00Z","v":59459,"vw":3.581413},{"c":3.57,"h":3.57,"l":3.57,"n":11,"o":3.57,"t":"2026-10-12T20:00:00Z","v":29129,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-12T20:30:00Z","v":1545,"vw":3.57},{"c":3.595,"h":3.62,"l":3.59,"n":77,"o":3.59,"t":"2026-10-13T13:30:00Z","v":19938,"vw":3.60577},{"c":3.545,"h":3.6,"l":3.545,"n":77,"o":3.595,"t":"2026-10-13T13:45:00Z","v":11908,"vw":3.576677},{"c":3.54,"h":3.545,"l":3.525,"n":134,"o":3.54,"t":"2026-10-13T14:00:00Z","v":12243,"vw":3.534531},{"c":3.5385,"h":3.5399,"l":3.53,"n":46,"o":3.535,"t":"2026-10-13T14:15:00Z","v":7551,"vw":3.537722},{"c":3.545,"h":3.545,"l":3.535,"n":129,"o":3.535,"t":"2026-10-13T14:30:00Z","v":28030,"vw":3.537719},{"c":3.545,"h":3.545,"l":3.53,"n":157,"o":3.54,"t":"2026-10-13T14:45:00Z","v":23673,"vw":3.534171},{"c":3.555,"h":3.555,"l":3.5412,"n":45,"o":3.545,"t":"2026-10-13T15:00:00Z","v":11092,"vw":3.550611},{"c":3.545,"h":3.55,"l":3.54,"n":95,"o":3.55,"t":"2026-10-13T15:15:00Z","v":36185,"vw":3.541908},{"c":3.545,"h":3.55,"l":3.54,"n":44,"o":3.54,"t":"2026-10-13T15:30:00Z","v":3890,"vw":3.547751},{"c":3.545,"h":3.55,"l":3.54,"n":37,"o":3.545,"t":"2026-10-13T15:45:00Z","v":8475,"vw":3.544633},{"c":3.55,"h":3.55,"l":3.5412,"n":25,"o":3.55,"t":"2026-10-13T16:00:00Z","v":3788,"vw":3.545256},{"c":3.545,"h":3.55,"l":3.545,"n":35,"o":3.55,"t":"2026-10-13T16:15:00Z","v":6198,"vw":3.546527},{"c":3.54,"h":3.55,"l":3.54,"n":26,"o":3.545,"t":"2026-10-13T16:30:00Z","v":3925,"vw":3.544659},{"c":3.545,"h":3.55,"l":3.54,"n":43,"o":3.5492,"t":"2026-10-13T16:45:00Z","v":7117,"vw":3.547188},{"c":3.545,"h":3.55,"l":3.535,"n":133,"o":3.54,"t":"2026-10-13T17:00:00Z","v":23256,"vw":3.539329},{"c":3.535,"h":3.545,"l":3.53,"n":78,"o":3.545,"t":"2026-10-13T17:15:00Z","v":12448,"vw":3.537374},{"c":3.535,"h":3.54,"l":3.53,"n":43,"o":3.535,"t":"2026-10-13T17:30:00Z","v":5353,"vw":3.536324},{"c":3.515,"h":3.53,"l":3.515,"n":106,"o":3.53,"t":"2026-10-13T17:45:00Z","v":21953,"vw":3.521975},{"c":3.525,"h":3.535,"l":3.51,"n":230,"o":3.515,"t":"2026-10-13T18:00:00Z","v":49974,"vw":3.524774},{"c":3.525,"h":3.53,"l":3.525,"n":37,"o":3.525,"t":"2026-10-13T18:15:00Z","v":3490,"vw":3.527814},{"c":3.525,"h":3.535,"l":3.52,"n":181,"o":3.525,"t":"2026-10-13T18:30:00Z","v":28272,"vw":3.530205},{"c":3.545,"h":3.55,"l":3.5212,"n":130,"o":3.53,"t":"2026-10-13T18:45:00Z","v":24780,"vw":3.535968},{"c":3.55,"h":3.55,"l":3.545,"n":48,"o":3.545,"t":"2026-10-13T19:00:00Z","v":2696,"vw":3.548033},{"c":3.555,"h":3.56,"l":3.545,"n":205,"o":3.55,"t":"2026-10-13T19:15:00Z","v":31436,"vw":3.551498},{"c":3.555,"h":3.56,"l":3.555,"n":116,"o":3.5599,"t":"2026-10-13T19:30:00Z","v":8742,"vw":3.55703},{"c":3.55,"h":3.56,"l":3.55,"n":660,"o":3.555,"t":"2026-10-13T19:45:00Z","v":92513,"vw":3.556213},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-10-13T20:00:00Z","v":59801,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-13T20:30:00Z","v":1286,"vw":3.55},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-14T12:45:00Z","v":236,"vw":3.52},{"c":3.54,"h":3.55,"l":3.5,"n":92,"o":3.51,"t":"2026-10-14T13:30:00Z","v":14020,"vw":3.515265},{"c":3.54,"h":3.555,"l":3.51,"n":126,"o":3.54,"t":"2026-10-14T13:45:00Z","v":17476,"vw":3.541559},{"c":3.545,"h":3.545,"l":3.53,"n":140,"o":3.535,"t":"2026-10-14T14:00:00Z","v":16238,"vw":3.539216},{"c":3.565,"h":3.57,"l":3.54,"n":78,"o":3.54,"t":"2026-10-14T14:15:00Z","v":8623,"vw":3.560188},{"c":3.595,"h":3.595,"l":3.57,"n":202,"o":3.57,"t":"2026-10-14T14:30:00Z","v":25042,"vw":3.575662},{"c":3.585,"h":3.6,"l":3.585,"n":129,"o":3.595,"t":"2026-10-14T14:45:00Z","v":19365,"vw":3.590346},{"c":3.585,"h":3.595,"l":3.585,"n":83,"o":3.59,"t":"2026-10-14T15:00:00Z","v":12152,"vw":3.589604},{"c":3.6,"h":3.6,"l":3.58,"n":143,"o":3.585,"t":"2026-10-14T15:15:00Z","v":29837,"vw":3.590682},{"c":3.6,"h":3.605,"l":3.591,"n":108,"o":3.6,"t":"2026-10-14T15:30:00Z","v":36445,"vw":3.59853},{"c":3.595,"h":3.6,"l":3.595,"n":79,"o":3.6,"t":"2026-10-14T15:45:00Z","v":7122,"vw":3.597564},{"c":3.595,"h":3.61,"l":3.595,"n":150,"o":3.5993,"t":"2026-10-14T16:00:00Z","v":27908,"vw":3.598071},{"c":3.585,"h":3.595,"l":3.585,"n":155,"o":3.595,"t":"2026-10-14T16:15:00Z","v":27173,"vw":3.590829},{"c":3.585,"h":3.59,"l":3.58,"n":46,"o":3.585,"t":"2026-10-14T16:30:00Z","v":3489,"vw":3.585555},{"c":3.555,"h":3.585,"l":3.55,"n":156,"o":3.585,"t":"2026-10-14T16:45:00Z","v":40193,"vw":3.558663},{"c":3.57,"h":3.57,"l":3.56,"n":114,"o":3.56,"t":"2026-10-14T17:00:00Z","v":15418,"vw":3.562054},{"c":3.565,"h":3.57,"l":3.565,"n":69,"o":3.565,"t":"2026-10-14T17:15:00Z","v":6723,"vw":3.566904},{"c":3.555,"h":3.57,"l":3.55,"n":89,"o":3.565,"t":"2026-10-14T17:30:00Z","v":9572,"vw":3.560104},{"c":3.545,"h":3.555,"l":3.5411,"n":94,"o":3.55,"t":"2026-10-14T17:45:00Z","v":14821,"vw":3.547254},{"c":3.55,"h":3.56,"l":3.5488,"n":83,"o":3.55,"t":"2026-10-14T18:00:00Z","v":14020,"vw":3.550593},{"c":3.545,"h":3.55,"l":3.5409,"n":53,"o":3.55,"t":"2026-10-14T18:15:00Z","v":11522,"vw":3.545073},{"c":3.5214,"h":3.545,"l":3.52,"n":110,"o":3.545,"t":"2026-10-14T18:30:00Z","v":17921,"vw":3.536527},{"c":3.52,"h":3.53,"l":3.515,"n":112,"o":3.525,"t":"2026-10-14T18:45:00Z","v":14368,"vw":3.520953},{"c":3.485,"h":3.525,"l":3.485,"n":321,"o":3.52,"t":"2026-10-14T19:00:00Z","v":88535,"vw":3.50522},{"c":3.485,"h":3.49,"l":3.475,"n":178,"o":3.485,"t":"2026-10-14T19:15:00Z","v":30272,"vw":3.481757},{"c":3.505,"h":3.515,"l":3.485,"n":330,"o":3.485,"t":"2026-10-14T19:30:00Z","v":73229,"vw":3.504708},{"c":3.51,"h":3.515,"l":3.495,"n":633,"o":3.505,"t":"2026-10-14T19:45:00Z","v":89898,"vw":3.505511},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-14T20:00:00Z","v":67360,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-14T20:45:00Z","v":1382,"vw":3.5},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-14T21:00:00Z","v":250,"vw":3.57},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-14T22:30:00Z","v":150,"vw":3.64},{"c":3.6,"h":3.62,"l":3.54,"n":197,"o":3.55,"t":"2026-10-15T13:30:00Z","v":59558,"vw":3.570849},{"c":3.67,"h":3.68,"l":3.6,"n":189,"o":3.6,"t":"2026-10-15T13:45:00Z","v":32024,"vw":3.653165},{"c":3.64,"h":3.69,"l":3.63,"n":328,"o":3.67,"t":"2026-10-15T14:00:00Z","v":32920,"vw":3.657869},{"c":3.64,"h":3.66,"l":3.61,"n":441,"o":3.635,"t":"2026-10-15T14:15:00Z","v":51606,"vw":3.635109},{"c":3.63,"h":3.66,"l":3.63,"n":386,"o":3.65,"t":"2026-10-15T14:30:00Z","v":55104,"vw":3.643347},{"c":3.64,"h":3.65,"l":3.625,"n":252,"o":3.635,"t":"2026-10-15T14:45:00Z","v":23688,"vw":3.638518},{"c":3.655,"h":3.655,"l":3.635,"n":214,"o":3.635,"t":"2026-10-15T15:00:00Z","v":25715,"vw":3.644961},{"c":3.64,"h":3.66,"l":3.6348,"n":147,"o":3.655,"t":"2026-10-15T15:15:00Z","v":24187,"vw":3.640293},{"c":3.64,"h":3.64,"l":3.63,"n":90,"o":3.64,"t":"2026-10-15T15:30:00Z","v":9397,"vw":3.635985},{"c":3.64,"h":3.64,"l":3.63,"n":150,"o":3.635,"t":"2026-10-15T15:45:00Z","v":15409,"vw":3.637278},{"c":3.635,"h":3.64,"l":3.625,"n":198,"o":3.635,"t":"2026-10-15T16:00:00Z","v":26294,"vw":3.633278},{"c":3.64,"h":3.64,"l":3.625,"n":120,"o":3.635,"t":"2026-10-15T16:15:00Z","v":13908,"vw":3.630649},{"c":3.65,"h":3.65,"l":3.64,"n":204,"o":3.64,"t":"2026-10-15T16:30:00Z","v":24105,"vw":3.642102},{"c":3.64,"h":3.65,"l":3.6309,"n":105,"o":3.645,"t":"2026-10-15T16:45:00Z","v":12175,"vw":3.640176},{"c":3.635,"h":3.64,"l":3.63,"n":110,"o":3.64,"t":"2026-10-15T17:00:00Z","v":9551,"vw":3.636079},{"c":3.63,"h":3.64,"l":3.625,"n":91,"o":3.635,"t":"2026-10-15T17:15:00Z","v":12857,"vw":3.629295},{"c":3.61,"h":3.63,"l":3.6,"n":109,"o":3.625,"t":"2026-10-15T17:30:00Z","v":16250,"vw":3.613163},{"c":3.61,"h":3.62,"l":3.605,"n":86,"o":3.61,"t":"2026-10-15T17:45:00Z","v":13099,"vw":3.610759},{"c":3.595,"h":3.61,"l":3.595,"n":70,"o":3.605,"t":"2026-10-15T18:00:00Z","v":6664,"vw":3.604641},{"c":3.61,"h":3.61,"l":3.595,"n":142,"o":3.5997,"t":"2026-10-15T18:15:00Z","v":23048,"vw":3.600834},{"c":3.6,"h":3.61,"l":3.6,"n":72,"o":3.605,"t":"2026-10-15T18:30:00Z","v":6967,"vw":3.606346},{"c":3.595,"h":3.61,"l":3.595,"n":100,"o":3.605,"t":"2026-10-15T18:45:00Z","v":10070,"vw":3.602542},{"c":3.6,"h":3.6,"l":3.59,"n":104,"o":3.6,"t":"2026-10-15T19:00:00Z","v":10301,"vw":3.596137},{"c":3.585,"h":3.6,"l":3.585,"n":159,"o":3.595,"t":"2026-10-15T19:15:00Z","v":18177,"vw":3.591656},{"c":3.585,"h":3.585,"l":3.575,"n":165,"o":3.58,"t":"2026-10-15T19:30:00Z","v":15710,"vw":3.58116},{"c":3.58,"h":3.6,"l":3.56,"n":839,"o":3.585,"t":"2026-10-15T19:45:00Z","v":142006,"vw":3.582643},{"c":3.58,"h":3.58,"l":3.58,"n":9,"o":3.58,"t":"2026-10-15T20:00:00Z","v":58512,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-15T20:30:00Z","v":1500,"vw":3.58},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-16T11:00:00Z","v":200,"vw":3.7},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T13:15:00Z","v":200,"vw":3.6},{"c":3.52,"h":3.605,"l":3.515,"n":416,"o":3.6,"t":"2026-10-16T13:30:00Z","v":40585,"vw":3.562632},{"c":3.545,"h":3.55,"l":3.52,"n":161,"o":3.52,"t":"2026-10-16T13:45:00Z","v":14830,"vw":3.542175},{"c":3.54,"h":3.545,"l":3.535,"n":115,"o":3.545,"t":"2026-10-16T14:00:00Z","v":13863,"vw":3.540026},{"c":3.525,"h":3.53,"l":3.515,"n":122,"o":3.53,"t":"2026-10-16T14:15:00Z","v":15253,"vw":3.524674},{"c":3.515,"h":3.53,"l":3.515,"n":85,"o":3.53,"t":"2026-10-16T14:30:00Z","v":8199,"vw":3.521017},{"c":3.5127,"h":3.5199,"l":3.51,"n":30,"o":3.5189,"t":"2026-10-16T14:45:00Z","v":8676,"vw":3.515162},{"c":3.53,"h":3.53,"l":3.515,"n":103,"o":3.515,"t":"2026-10-16T15:00:00Z","v":11144,"vw":3.522934},{"c":3.525,"h":3.5391,"l":3.52,"n":50,"o":3.5315,"t":"2026-10-16T15:15:00Z","v":5610,"vw":3.531242},{"c":3.505,"h":3.53,"l":3.505,"n":96,"o":3.5299,"t":"2026-10-16T15:30:00Z","v":17474,"vw":3.520291},{"c":3.5,"h":3.515,"l":3.5,"n":98,"o":3.505,"t":"2026-10-16T15:45:00Z","v":25313,"vw":3.505353},{"c":3.505,"h":3.505,"l":3.495,"n":96,"o":3.5,"t":"2026-10-16T16:00:00Z","v":13374,"vw":3.500857},{"c":3.505,"h":3.505,"l":3.5,"n":35,"o":3.505,"t":"2026-10-16T16:15:00Z","v":4078,"vw":3.50322},{"c":3.495,"h":3.505,"l":3.485,"n":163,"o":3.5,"t":"2026-10-16T16:30:00Z","v":23450,"vw":3.495344},{"c":3.485,"h":3.49,"l":3.4824,"n":47,"o":3.49,"t":"2026-10-16T16:45:00Z","v":7584,"vw":3.48774},{"c":3.465,"h":3.485,"l":3.46,"n":151,"o":3.485,"t":"2026-10-16T17:00:00Z","v":37601,"vw":3.473102},{"c":3.475,"h":3.475,"l":3.46,"n":58,"o":3.4615,"t":"2026-10-16T17:15:00Z","v":9830,"vw":3.470016},{"c":3.475,"h":3.4785,"l":3.46,"n":153,"o":3.47,"t":"2026-10-16T17:30:00Z","v":25226,"vw":3.470266},{"c":3.45,"h":3.47,"l":3.45,"n":96,"o":3.47,"t":"2026-10-16T17:45:00Z","v":33003,"vw":3.461134},{"c":3.44,"h":3.4512,"l":3.44,"n":80,"o":3.45,"t":"2026-10-16T18:00:00Z","v":16949,"vw":3.44767},{"c":3.4502,"h":3.455,"l":3.44,"n":75,"o":3.445,"t":"2026-10-16T18:15:00Z","v":10393,"vw":3.448582},{"c":3.455,"h":3.46,"l":3.455,"n":83,"o":3.46,"t":"2026-10-16T18:30:00Z","v":7031,"vw":3.456182},{"c":3.46,"h":3.46,"l":3.455,"n":132,"o":3.455,"t":"2026-10-16T18:45:00Z","v":22069,"vw":3.458824},{"c":3.46,"h":3.465,"l":3.455,"n":283,"o":3.46,"t":"2026-10-16T19:00:00Z","v":30435,"vw":3.459473},{"c":3.45,"h":3.47,"l":3.45,"n":160,"o":3.455,"t":"2026-10-16T19:15:00Z","v":23089,"vw":3.459916},{"c":3.455,"h":3.46,"l":3.45,"n":225,"o":3.455,"t":"2026-10-16T19:30:00Z","v":13761,"vw":3.45567},{"c":3.45,"h":3.47,"l":3.44,"n":719,"o":3.455,"t":"2026-10-16T19:45:00Z","v":104723,"vw":3.455432},{"c":3.45,"h":3.45,"l":3.45,"n":11,"o":3.45,"t":"2026-10-16T20:00:00Z","v":51072,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-16T20:30:00Z","v":387,"vw":3.45},{"c":3.38,"h":3.45,"l":3.36,"n":234,"o":3.44,"t":"2026-10-19T13:30:00Z","v":43438,"vw":3.401196},{"c":3.335,"h":3.379,"l":3.31,"n":215,"o":3.375,"t":"2026-10-19T13:45:00Z","v":37933,"vw":3.330378},{"c":3.365,"h":3.3699,"l":3.33,"n":224,"o":3.3301,"t":"2026-10-19T14:00:00Z","v":37968,"vw":3.352083},{"c":3.355,"h":3.375,"l":3.355,"n":112,"o":3.37,"t":"2026-10-19T14:15:00Z","v":13068,"vw":3.36445},{"c":3.34,"h":3.36,"l":3.34,"n":129,"o":3.36,"t":"2026-10-19T14:30:00Z","v":19023,"vw":3.350765},{"c":3.335,"h":3.345,"l":3.32,"n":240,"o":3.345,"t":"2026-10-19T14:45:00Z","v":81669,"vw":3.326019},{"c":3.355,"h":3.355,"l":3.335,"n":179,"o":3.335,"t":"2026-10-19T15:00:00Z","v":37115,"vw":3.343438},{"c":3.35,"h":3.3691,"l":3.35,"n":151,"o":3.355,"t":"2026-10-19T15:15:00Z","v":39411,"vw":3.356883},{"c":3.335,"h":3.355,"l":3.33,"n":121,"o":3.355,"t":"2026-10-19T15:30:00Z","v":31339,"vw":3.342483},{"c":3.335,"h":3.335,"l":3.325,"n":118,"o":3.3329,"t":"2026-10-19T15:45:00Z","v":29810,"vw":3.33023},{"c":3.315,"h":3.33,"l":3.31,"n":107,"o":3.33,"t":"2026-10-19T16:00:00Z","v":18867,"vw":3.323075},{"c":3.315,"h":3.315,"l":3.3,"n":140,"o":3.31,"t":"2026-10-19T16:15:00Z","v":27272,"vw":3.310883},{"c":3.305,"h":3.32,"l":3.3,"n":101,"o":3.315,"t":"2026-10-19T16:30:00Z","v":19322,"vw":3.309679},{"c":3.305,"h":3.31,"l":3.305,"n":94,"o":3.31,"t":"2026-10-19T16:45:00Z","v":16809,"vw":3.307357},{"c":3.3,"h":3.31,"l":3.29,"n":326,"o":3.305,"t":"2026-10-19T17:00:00Z","v":68763,"vw":3.299353},{"c":3.295,"h":3.305,"l":3.285,"n":140,"o":3.295,"t":"2026-10-19T17:15:00Z","v":24755,"vw":3.294051},{"c":3.315,"h":3.32,"l":3.29,"n":207,"o":3.295,"t":"2026-10-19T17:30:00Z","v":41322,"vw":3.304956},{"c":3.29,"h":3.31,"l":3.29,"n":125,"o":3.31,"t":"2026-10-19T17:45:00Z","v":23820,"vw":3.301588},{"c":3.275,"h":3.295,"l":3.275,"n":294,"o":3.29,"t":"2026-10-19T18:00:00Z","v":84871,"vw":3.28547},{"c":3.295,"h":3.3,"l":3.275,"n":210,"o":3.275,"t":"2026-10-19T18:15:00Z","v":41736,"vw":3.288362},{"c":3.3,"h":3.3,"l":3.29,"n":122,"o":3.295,"t":"2026-10-19T18:30:00Z","v":22205,"vw":3.293484},{"c":3.295,"h":3.3,"l":3.295,"n":82,"o":3.295,"t":"2026-10-19T18:45:00Z","v":4666,"vw":3.296144},{"c":3.295,"h":3.305,"l":3.295,"n":180,"o":3.3,"t":"2026-10-19T19:00:00Z","v":25822,"vw":3.298375},{"c":3.315,"h":3.33,"l":3.295,"n":374,"o":3.295,"t":"2026-10-19T19:15:00Z","v":69972,"vw":3.315487},{"c":3.325,"h":3.33,"l":3.315,"n":233,"o":3.315,"t":"2026-10-19T19:30:00Z","v":23093,"vw":3.321795},{"c":3.33,"h":3.34,"l":3.31,"n":786,"o":3.33,"t":"2026-10-19T19:45:00Z","v":76666,"vw":3.323413},{"c":3.32,"h":3.32,"l":3.32,"n":9,"o":3.32,"t":"2026-10-19T20:00:00Z","v":38880,"vw":3.32},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-19T21:15:00Z","v":100,"vw":3.38},{"c":3.38,"h":3.39,"l":3.32,"n":203,"o":3.33,"t":"2026-10-20T13:30:00Z","v":54583,"vw":3.356783},{"c":3.405,"h":3.41,"l":3.38,"n":123,"o":3.385,"t":"2026-10-20T13:45:00Z","v":17603,"vw":3.39658},{"c":3.39,"h":3.415,"l":3.385,"n":142,"o":3.41,"t":"2026-10-20T14:00:00Z","v":25177,"vw":3.400276},{"c":3.445,"h":3.45,"l":3.3801,"n":100,"o":3.3801,"t":"2026-10-20T14:15:00Z","v":12893,"vw":3.411828},{"c":3.425,"h":3.45,"l":3.42,"n":110,"o":3.45,"t":"2026-10-20T14:30:00Z","v":24082,"vw":3.432957},{"c":3.43,"h":3.44,"l":3.42,"n":134,"o":3.43,"t":"2026-10-20T14:45:00Z","v":27324,"vw":3.430257},{"c":3.38,"h":3.4239,"l":3.38,"n":153,"o":3.42,"t":"2026-10-20T15:00:00Z","v":40433,"vw":3.405051},{"c":3.375,"h":3.385,"l":3.37,"n":139,"o":3.385,"t":"2026-10-20T15:15:00Z","v":21085,"vw":3.379528},{"c":3.38,"h":3.38,"l":3.36,"n":61,"o":3.375,"t":"2026-10-20T15:30:00Z","v":8780,"vw":3.369462},{"c":3.365,"h":3.38,"l":3.365,"n":48,"o":3.37,"t":"2026-10-20T15:45:00Z","v":4505,"vw":3.370138},{"c":3.355,"h":3.37,"l":3.355,"n":50,"o":3.365,"t":"2026-10-20T16:00:00Z","v":5247,"vw":3.361313},{"c":3.355,"h":3.365,"l":3.35,"n":60,"o":3.35,"t":"2026-10-20T16:15:00Z","v":9222,"vw":3.360021},{"c":3.365,"h":3.37,"l":3.355,"n":53,"o":3.36,"t":"2026-10-20T16:30:00Z","v":9622,"vw":3.36327},{"c":3.345,"h":3.36,"l":3.34,"n":90,"o":3.36,"t":"2026-10-20T16:45:00Z","v":12145,"vw":3.354026},{"c":3.345,"h":3.35,"l":3.34,"n":27,"o":3.345,"t":"2026-10-20T17:00:00Z","v":2455,"vw":3.345526},{"c":3.3356,"h":3.345,"l":3.3314,"n":51,"o":3.345,"t":"2026-10-20T17:15:00Z","v":11143,"vw":3.337677},{"c":3.335,"h":3.335,"l":3.33,"n":54,"o":3.335,"t":"2026-10-20T17:30:00Z","v":4416,"vw":3.333198},{"c":3.34,"h":3.34,"l":3.33,"n":45,"o":3.34,"t":"2026-10-20T17:45:00Z","v":3356,"vw":3.336007},{"c":3.33,"h":3.34,"l":3.33,"n":26,"o":3.34,"t":"2026-10-20T18:00:00Z","v":1805,"vw":3.333691},{"c":3.315,"h":3.335,"l":3.31,"n":375,"o":3.33,"t":"2026-10-20T18:15:00Z","v":108158,"vw":3.323745},{"c":3.305,"h":3.315,"l":3.3,"n":62,"o":3.315,"t":"2026-10-20T18:30:00Z","v":16294,"vw":3.309281},{"c":3.31,"h":3.31,"l":3.3,"n":87,"o":3.3,"t":"2026-10-20T18:45:00Z","v":8150,"vw":3.304684},{"c":3.315,"h":3.315,"l":3.3,"n":273,"o":3.31,"t":"2026-10-20T19:00:00Z","v":48014,"vw":3.310386},{"c":3.305,"h":3.32,"l":3.305,"n":340,"o":3.315,"t":"2026-10-20T19:15:00Z","v":107757,"vw":3.312401},{"c":3.32,"h":3.325,"l":3.3,"n":424,"o":3.305,"t":"2026-10-20T19:30:00Z","v":89884,"vw":3.313066},{"c":3.29,"h":3.32,"l":3.285,"n":652,"o":3.32,"t":"2026-10-20T19:45:00Z","v":127853,"vw":3.29638},{"c":3.29,"h":3.29,"l":3.29,"n":8,"o":3.29,"t":"2026-10-20T20:00:00Z","v":66120,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-21T11:00:00Z","v":8689,"vw":3.3},{"c":3.3803,"h":3.3803,"l":3.29,"n":4,"o":3.3,"t":"2026-10-21T12:30:00Z","v":700,"vw":3.337293},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-21T12:45:00Z","v":100,"vw":3.44},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-21T13:15:00Z","v":100,"vw":3.29},{"c":3.3,"h":3.31,"l":3.285,"n":112,"o":3.31,"t":"2026-10-21T13:30:00Z","v":24927,"vw":3.299385},{"c":3.29,"h":3.33,"l":3.29,"n":130,"o":3.31,"t":"2026-10-21T13:45:00Z","v":38518,"vw":3.307556},{"c":3.245,"h":3.29,"l":3.23,"n":212,"o":3.29,"t":"2026-10-21T14:00:00Z","v":24712,"vw":3.253749},{"c":3.255,"h":3.26,"l":3.235,"n":181,"o":3.245,"t":"2026-10-21T14:15:00Z","v":42135,"vw":3.242897},{"c":3.25,"h":3.26,"l":3.245,"n":193,"o":3.255,"t":"2026-10-21T14:30:00Z","v":19665,"vw":3.249226},{"c":3.225,"h":3.25,"l":3.22,"n":144,"o":3.245,"t":"2026-10-21T14:45:00Z","v":28117,"vw":3.235117},{"c":3.225,"h":3.23,"l":3.22,"n":72,"o":3.225,"t":"2026-10-21T15:00:00Z","v":13058,"vw":3.225297},{"c":3.23,"h":3.23,"l":3.22,"n":114,"o":3.225,"t":"2026-10-21T15:15:00Z","v":19804,"vw":3.225241},{"c":3.1801,"h":3.23,"l":3.1801,"n":271,"o":3.23,"t":"2026-10-21T15:30:00Z","v":33978,"vw":3.199234},{"c":3.18,"h":3.19,"l":3.17,"n":360,"o":3.18,"t":"2026-10-21T15:45:00Z","v":63663,"vw":3.174418},{"c":3.18,"h":3.18,"l":3.17,"n":155,"o":3.18,"t":"2026-10-21T16:00:00Z","v":10767,"vw":3.175336},{"c":3.185,"h":3.19,"l":3.175,"n":229,"o":3.175,"t":"2026-10-21T16:15:00Z","v":26826,"vw":3.178834},{"c":3.175,"h":3.19,"l":3.175,"n":285,"o":3.19,"t":"2026-10-21T16:30:00Z","v":31398,"vw":3.181556},{"c":3.165,"h":3.18,"l":3.16,"n":167,"o":3.175,"t":"2026-10-21T16:45:00Z","v":19884,"vw":3.170076},{"c":3.1788,"h":3.18,"l":3.16,"n":195,"o":3.165,"t":"2026-10-21T17:00:00Z","v":35488,"vw":3.168558},{"c":3.18,"h":3.18,"l":3.175,"n":64,"o":3.175,"t":"2026-10-21T17:15:00Z","v":2639,"vw":3.177541},{"c":3.19,"h":3.19,"l":3.17,"n":146,"o":3.18,"t":"2026-10-21T17:30:00Z","v":11613,"vw":3.180534},{"c":3.22,"h":3.22,"l":3.18,"n":237,"o":3.19,"t":"2026-10-21T17:45:00Z","v":29033,"vw":3.203342},{"c":3.215,"h":3.22,"l":3.205,"n":199,"o":3.22,"t":"2026-10-21T18:00:00Z","v":38595,"vw":3.210204},{"c":3.205,"h":3.22,"l":3.2,"n":111,"o":3.22,"t":"2026-10-21T18:15:00Z","v":19900,"vw":3.212262},{"c":3.205,"h":3.21,"l":3.2,"n":41,"o":3.2,"t":"2026-10-21T18:30:00Z","v":3664,"vw":3.20752},{"c":3.195,"h":3.215,"l":3.195,"n":339,"o":3.21,"t":"2026-10-21T18:45:00Z","v":83282,"vw":3.202613},{"c":3.175,"h":3.19,"l":3.175,"n":152,"o":3.19,"t":"2026-10-21T19:00:00Z","v":21357,"vw":3.183818},{"c":3.185,"h":3.19,"l":3.175,"n":178,"o":3.175,"t":"2026-10-21T19:15:00Z","v":21573,"vw":3.181149},{"c":3.165,"h":3.19,"l":3.165,"n":216,"o":3.185,"t":"2026-10-21T19:30:00Z","v":19786,"vw":3.173652},{"c":3.16,"h":3.175,"l":3.16,"n":864,"o":3.17,"t":"2026-10-21T19:45:00Z","v":132659,"vw":3.16536},{"c":3.16,"h":3.16,"l":3.16,"n":14,"o":3.16,"t":"2026-10-21T20:00:00Z","v":54040,"vw":3.16},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T12:00:00Z","v":104,"vw":3.19},{"c":3.24,"h":3.24,"l":3.16,"n":114,"o":3.18,"t":"2026-10-22T13:30:00Z","v":24063,"vw":3.19247},{"c":3.28,"h":3.28,"l":3.25,"n":70,"o":3.25,"t":"2026-10-22T13:45:00Z","v":8323,"vw":3.263845},{"c":3.3133,"h":3.315,"l":3.285,"n":118,"o":3.285,"t":"2026-10-22T14:00:00Z","v":12059,"vw":3.305733},{"c":3.31,"h":3.32,"l":3.31,"n":72,"o":3.315,"t":"2026-10-22T14:15:00Z","v":7820,"vw":3.316411},{"c":3.285,"h":3.315,"l":3.27,"n":268,"o":3.31,"t":"2026-10-22T14:30:00Z","v":47381,"vw":3.295632},{"c":3.305,"h":3.315,"l":3.285,"n":143,"o":3.285,"t":"2026-10-22T14:45:00Z","v":20258,"vw":3.304382},{"c":3.305,"h":3.31,"l":3.29,"n":122,"o":3.3,"t":"2026-10-22T15:00:00Z","v":13213,"vw":3.301544},{"c":3.29,"h":3.31,"l":3.285,"n":163,"o":3.31,"t":"2026-10-22T15:15:00Z","v":23632,"vw":3.291173},{"c":3.295,"h":3.309,"l":3.29,"n":132,"o":3.29,"t":"2026-10-22T15:30:00Z","v":22486,"vw":3.296011},{"c":3.31,"h":3.315,"l":3.3,"n":82,"o":3.3,"t":"2026-10-22T15:45:00Z","v":9445,"vw":3.305298},{"c":3.31,"h":3.315,"l":3.31,"n":56,"o":3.315,"t":"2026-10-22T16:00:00Z","v":7031,"vw":3.312661},{"c":3.325,"h":3.325,"l":3.305,"n":88,"o":3.305,"t":"2026-10-22T16:15:00Z","v":23075,"vw":3.311553},{"c":3.325,"h":3.325,"l":3.31,"n":72,"o":3.32,"t":"2026-10-22T16:30:00Z","v":9768,"vw":3.319134},{"c":3.325,"h":3.33,"l":3.32,"n":97,"o":3.325,"t":"2026-10-22T16:45:00Z","v":8326,"vw":3.325794},{"c":3.315,"h":3.32,"l":3.305,"n":127,"o":3.32,"t":"2026-10-22T17:00:00Z","v":15509,"vw":3.314335},{"c":3.31,"h":3.32,"l":3.31,"n":48,"o":3.32,"t":"2026-10-22T17:15:00Z","v":5311,"vw":3.315052},{"c":3.305,"h":3.3192,"l":3.305,"n":58,"o":3.3192,"t":"2026-10-22T17:30:00Z","v":5783,"vw":3.313128},{"c":3.305,"h":3.31,"l":3.3,"n":26,"o":3.305,"t":"2026-10-22T17:45:00Z","v":3286,"vw":3.305},{"c":3.31,"h":3.31,"l":3.3,"n":99,"o":3.305,"t":"2026-10-22T18:00:00Z","v":11849,"vw":3.304008},{"c":3.315,"h":3.32,"l":3.315,"n":62,"o":3.315,"t":"2026-10-22T18:15:00Z","v":5481,"vw":3.317125},{"c":3.319,"h":3.32,"l":3.31,"n":54,"o":3.32,"t":"2026-10-22T18:30:00Z","v":2628,"vw":3.315532},{"c":3.33,"h":3.33,"l":3.315,"n":49,"o":3.315,"t":"2026-10-22T18:45:00Z","v":4822,"vw":3.320146},{"c":3.33,"h":3.34,"l":3.32,"n":208,"o":3.32,"t":"2026-10-22T19:00:00Z","v":26437,"vw":3.33251},{"c":3.325,"h":3.33,"l":3.32,"n":123,"o":3.33,"t":"2026-10-22T19:15:00Z","v":9004,"vw":3.326879},{"c":3.2713,"h":3.325,"l":3.2713,"n":377,"o":3.325,"t":"2026-10-22T19:30:00Z","v":64341,"vw":3.304759},{"c":3.255,"h":3.28,"l":3.25,"n":589,"o":3.27,"t":"2026-10-22T19:45:00Z","v":81536,"vw":3.267342},{"c":3.26,"h":3.26,"l":3.26,"n":13,"o":3.26,"t":"2026-10-22T20:00:00Z","v":68428,"vw":3.26}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04834307379170066,"strike":4.922189754027665,"iv":0.4500979172069032,"gamma":0.1641305530639138,"theta":-0.000509358928191578,"vega":0.0025741272406840537,"rho":0.0008427976962443159,"breakevenPct":52.470332141698336},{"delta":0.15,"premium":0.09142543508076797,"strike":4.778581883064107,"iv":0.4417859897772471,"gamma":0.16606239918124222,"theta":-0.0004954667012889878,"vega":0.0025476611301030127,"rho":0.0012407165243603336,"breakevenPct":49.3867275504563},{"delta":0.2,"premium":0.13450779636983531,"strike":4.634974012100549,"iv":0.433474062347591,"gamma":0.16799424529857063,"theta":-0.0004815744743863976,"vega":0.002521195019521972,"rho":0.0016386353524763513,"breakevenPct":46.30312295921426},{"delta":0.25,"premium":0.17759015765890265,"strike":4.491366141136991,"iv":0.42516213491793486,"gamma":0.16992609141589904,"theta":-0.0004676822474838074,"vega":0.002494728908940931,"rho":0.002036554180592369,"breakevenPct":43.21951836797222},{"delta":0.3,"premium":0.22067251894797,"strike":4.347758270173434,"iv":0.41685020748827883,"gamma":0.17185793753322742,"theta":-0.0004537900205812172,"vega":0.0024682627983598905,"rho":0.0024344730087083872,"breakevenPct":40.13591377673018},{"delta":0.35,"premium":0.2637548802370373,"strike":4.204150399209876,"iv":0.4085382800586227,"gamma":0.17378978365055583,"theta":-0.000439897793678627,"vega":0.0024417966877788495,"rho":0.0028323918368244046,"breakevenPct":37.05230918548814},{"delta":0.4,"premium":0.3068372415261047,"strike":4.060542528246318,"iv":0.4002263526289666,"gamma":0.17572162976788425,"theta":-0.00042600556677603683,"vega":0.002415330577197809,"rho":0.0032303106649404227,"breakevenPct":33.9687045942461},{"delta":0.45,"premium":0.34991960281517204,"strike":3.91693465728276,"iv":0.3919144251993105,"gamma":0.17765347588521266,"theta":-0.00041211333987344664,"vega":0.002388864466616768,"rho":0.0036282294930564405,"breakevenPct":30.885100003004062},{"delta":0.5,"premium":0.3930019641042393,"strike":3.7733267863192026,"iv":0.3836024977696545,"gamma":0.17958532200254104,"theta":-0.00039822111297085645,"vega":0.0023623983560357273,"rho":0.004026148321172459,"breakevenPct":27.801495411762023},{"delta":0.55,"premium":0.43608432539330666,"strike":3.629718915355644,"iv":0.37529057033999835,"gamma":0.18151716811986945,"theta":-0.00038432888606826626,"vega":0.0023359322454546863,"rho":0.004424067149288476,"breakevenPct":24.717890820519983},{"delta":0.6,"premium":0.47916668668237405,"strike":3.4861110443920866,"iv":0.36697864291034227,"gamma":0.18344901423719787,"theta":-0.00037043665916567606,"vega":0.0023094661348736457,"rho":0.004821985977404495,"breakevenPct":21.63428622927794},{"delta":0.65,"premium":0.5222490479714413,"strike":3.3425031734285287,"iv":0.3586667154806862,"gamma":0.18538086035452628,"theta":-0.0003565444322630859,"vega":0.0022830000242926047,"rho":0.005219904805520512,"breakevenPct":18.550681638035904},{"delta":0.7,"premium":0.5653314092605086,"strike":3.1988953024649716,"iv":0.35035478805103015,"gamma":0.18731270647185466,"theta":-0.0003426522053604957,"vega":0.002256533913711564,"rho":0.00561782363363653,"breakevenPct":15.467077046793875},{"delta":0.75,"premium":0.608413770549576,"strike":3.055287431501413,"iv":0.342042860621374,"gamma":0.18924455258918307,"theta":-0.0003287599784579055,"vega":0.002230067803130523,"rho":0.006015742461752548,"breakevenPct":12.383472455551832},{"delta":0.8,"premium":0.6514961318386433,"strike":2.9116795605378556,"iv":0.3337309331917179,"gamma":0.19117639870651149,"theta":-0.0003148677515553153,"vega":0.0022036016925494825,"rho":0.006413661289868565,"breakevenPct":9.299867864309789},{"delta":0.85,"premium":0.6945784931277107,"strike":2.7680716895742976,"iv":0.32541900576206184,"gamma":0.1931082448238399,"theta":-0.0003009755246527251,"vega":0.0021771355819684415,"rho":0.006811580117984583,"breakevenPct":6.216263273067746},{"delta":0.9,"premium":0.7376608544167781,"strike":2.6244638186107396,"iv":0.31710707833240576,"gamma":0.1950400909411683,"theta":-0.00028708329775013487,"vega":0.002150669471387401,"rho":0.007209498946100602,"breakevenPct":3.1326586818257027}],"put":[{"delta":0.25,"premium":0.5768264600417986,"strike":2.7507160994308055,"iv":1.1113457436171792,"gamma":0.1446271423508057,"theta":-0.0024270277061085622,"vega":0.005603692038813141,"rho":-0.004714435697161236,"breakevenPct":33.31626873039855},{"delta":0.3,"premium":0.9601477077013875,"strike":3.226891562361972,"iv":1.1353106898193777,"gamma":0.1427886771093303,"theta":-0.002435273196917469,"vega":0.005638835723640952,"rho":-0.006534359287003822,"breakevenPct":30.467979918386973},{"delta":0.35,"premium":1.3434689553609762,"strike":3.703067025293138,"iv":1.1592756360215764,"gamma":0.14095021186785486,"theta":-0.002443518687726376,"vega":0.005673979408468764,"rho":-0.008354282876846407,"breakevenPct":27.6196911063754},{"delta":0.4,"premium":1.7267902030205655,"strike":4.179242488224305,"iv":1.1832405822237748,"gamma":0.13911174662637946,"theta":-0.0024517641785352824,"vega":0.005709123093296575,"rho":-0.010174206466688995,"breakevenPct":24.771402294363817},{"delta":0.45,"premium":2.1101114506801544,"strike":4.655417951155471,"iv":1.2072055284259735,"gamma":0.13727328138490402,"theta":-0.0024600096693441894,"vega":0.005744266778124387,"rho":-0.01199413005653158,"breakevenPct":21.923113482352242},{"delta":0.5,"premium":2.493432698339743,"strike":5.1315934140866375,"iv":1.231170474628172,"gamma":0.13543481614342862,"theta":-0.002468255160153096,"vega":0.005779410462952198,"rho":-0.013814053646374166,"breakevenPct":19.074824670340668},{"delta":0.55,"premium":2.876753945999332,"strike":5.607768877017803,"iv":1.2551354208303707,"gamma":0.13359635090195318,"theta":-0.0024765006509620026,"vega":0.005814554147780009,"rho":-0.015633977236216755,"breakevenPct":16.22653585832909},{"delta":0.6,"premium":3.260075193658921,"strike":6.083944339948969,"iv":1.2791003670325691,"gamma":0.13175788566047777,"theta":-0.0024847461417709096,"vega":0.00584969783260782,"rho":-0.017453900826059337,"breakevenPct":13.378247046317515},{"delta":0.65,"premium":3.64339644131851,"strike":6.560119802880136,"iv":1.3030653132347678,"gamma":0.12991942041900234,"theta":-0.002492991632579816,"vega":0.005884841517435632,"rho":-0.019273824415901926,"breakevenPct":10.52995823430594},{"delta":0.7,"premium":4.026717688978098,"strike":7.036295265811302,"iv":1.3270302594369663,"gamma":0.12808095517752693,"theta":-0.002501237123388723,"vega":0.005919985202263443,"rho":-0.021093748005744508,"breakevenPct":7.6816694222943696},{"delta":0.75,"premium":4.261293565979589,"strike":7.365333559203484,"iv":1.3180116731369476,"gamma":0.13107449442438251,"theta":-0.002444127614728352,"vega":0.0059351284976006,"rho":-0.022418801416318627,"breakevenPct":4.784049287610573}]},"raw":{"call":[{"delta":0.1,"premium":0.04834307379170066,"strike":4.922189754027665,"iv":0.4500979172069032,"gamma":0.1641305530639138,"theta":-0.000509358928191578,"vega":0.0025741272406840537,"rho":0.0008427976962443159,"breakevenPct":52.470332141698336},{"delta":0.15,"premium":0.09142543508076797,"strike":4.778581883064107,"iv":0.4417859897772471,"gamma":0.16606239918124222,"theta":-0.0004954667012889878,"vega":0.0025476611301030127,"rho":0.0012407165243603336,"breakevenPct":49.3867275504563},{"delta":0.2,"premium":0.13450779636983531,"strike":4.634974012100549,"iv":0.433474062347591,"gamma":0.16799424529857063,"theta":-0.0004815744743863976,"vega":0.002521195019521972,"rho":0.0016386353524763513,"breakevenPct":46.30312295921426},{"delta":0.25,"premium":0.17759015765890265,"strike":4.491366141136991,"iv":0.42516213491793486,"gamma":0.16992609141589904,"theta":-0.0004676822474838074,"vega":0.002494728908940931,"rho":0.002036554180592369,"breakevenPct":43.21951836797222},{"delta":0.3,"premium":0.22067251894797,"strike":4.347758270173434,"iv":0.41685020748827883,"gamma":0.17185793753322742,"theta":-0.0004537900205812172,"vega":0.0024682627983598905,"rho":0.0024344730087083872,"breakevenPct":40.13591377673018},{"delta":0.35,"premium":0.2637548802370373,"strike":4.204150399209876,"iv":0.4085382800586227,"gamma":0.17378978365055583,"theta":-0.000439897793678627,"vega":0.0024417966877788495,"rho":0.0028323918368244046,"breakevenPct":37.05230918548814},{"delta":0.4,"premium":0.3068372415261047,"strike":4.060542528246318,"iv":0.4002263526289666,"gamma":0.17572162976788425,"theta":-0.00042600556677603683,"vega":0.002415330577197809,"rho":0.0032303106649404227,"breakevenPct":33.9687045942461},{"delta":0.45,"premium":0.34991960281517204,"strike":3.91693465728276,"iv":0.3919144251993105,"gamma":0.17765347588521266,"theta":-0.00041211333987344664,"vega":0.002388864466616768,"rho":0.0036282294930564405,"breakevenPct":30.885100003004062},{"delta":0.5,"premium":0.3930019641042393,"strike":3.7733267863192026,"iv":0.3836024977696545,"gamma":0.17958532200254104,"theta":-0.00039822111297085645,"vega":0.0023623983560357273,"rho":0.004026148321172459,"breakevenPct":27.801495411762023},{"delta":0.55,"premium":0.43608432539330666,"strike":3.629718915355644,"iv":0.37529057033999835,"gamma":0.18151716811986945,"theta":-0.00038432888606826626,"vega":0.0023359322454546863,"rho":0.004424067149288476,"breakevenPct":24.717890820519983},{"delta":0.6,"premium":0.47916668668237405,"strike":3.4861110443920866,"iv":0.36697864291034227,"gamma":0.18344901423719787,"theta":-0.00037043665916567606,"vega":0.0023094661348736457,"rho":0.004821985977404495,"breakevenPct":21.63428622927794},{"delta":0.65,"premium":0.5222490479714413,"strike":3.3425031734285287,"iv":0.3586667154806862,"gamma":0.18538086035452628,"theta":-0.0003565444322630859,"vega":0.0022830000242926047,"rho":0.005219904805520512,"breakevenPct":18.550681638035904},{"delta":0.7,"premium":0.5653314092605086,"strike":3.1988953024649716,"iv":0.35035478805103015,"gamma":0.18731270647185466,"theta":-0.0003426522053604957,"vega":0.002256533913711564,"rho":0.00561782363363653,"breakevenPct":15.467077046793875},{"delta":0.75,"premium":0.608413770549576,"strike":3.055287431501413,"iv":0.342042860621374,"gamma":0.18924455258918307,"theta":-0.0003287599784579055,"vega":0.002230067803130523,"rho":0.006015742461752548,"breakevenPct":12.383472455551832},{"delta":0.8,"premium":0.6514961318386433,"strike":2.9116795605378556,"iv":0.3337309331917179,"gamma":0.19117639870651149,"theta":-0.0003148677515553153,"vega":0.0022036016925494825,"rho":0.006413661289868565,"breakevenPct":9.299867864309789},{"delta":0.85,"premium":0.6945784931277107,"strike":2.7680716895742976,"iv":0.32541900576206184,"gamma":0.1931082448238399,"theta":-0.0003009755246527251,"vega":0.0021771355819684415,"rho":0.006811580117984583,"breakevenPct":6.216263273067746},{"delta":0.9,"premium":0.7376608544167781,"strike":2.6244638186107396,"iv":0.31710707833240576,"gamma":0.1950400909411683,"theta":-0.00028708329775013487,"vega":0.002150669471387401,"rho":0.007209498946100602,"breakevenPct":3.1326586818257027}],"put":[{"delta":0.25,"premium":0.5768264600417986,"strike":2.7507160994308055,"iv":1.1113457436171792,"gamma":0.1446271423508057,"theta":-0.0024270277061085622,"vega":0.005603692038813141,"rho":-0.004714435697161236,"breakevenPct":33.31626873039855},{"delta":0.3,"premium":0.9601477077013875,"strike":3.226891562361972,"iv":1.1353106898193777,"gamma":0.1427886771093303,"theta":-0.002435273196917469,"vega":0.005638835723640952,"rho":-0.006534359287003822,"breakevenPct":30.467979918386973},{"delta":0.35,"premium":1.3434689553609762,"strike":3.703067025293138,"iv":1.1592756360215764,"gamma":0.14095021186785486,"theta":-0.002443518687726376,"vega":0.005673979408468764,"rho":-0.008354282876846407,"breakevenPct":27.6196911063754},{"delta":0.4,"premium":1.7267902030205655,"strike":4.179242488224305,"iv":1.1832405822237748,"gamma":0.13911174662637946,"theta":-0.0024517641785352824,"vega":0.005709123093296575,"rho":-0.010174206466688995,"breakevenPct":24.771402294363817},{"delta":0.45,"premium":2.1101114506801544,"strike":4.655417951155471,"iv":1.2072055284259735,"gamma":0.13727328138490402,"theta":-0.0024600096693441894,"vega":0.005744266778124387,"rho":-0.01199413005653158,"breakevenPct":21.923113482352242},{"delta":0.5,"premium":2.493432698339743,"strike":5.1315934140866375,"iv":1.231170474628172,"gamma":0.13543481614342862,"theta":-0.002468255160153096,"vega":0.005779410462952198,"rho":-0.013814053646374166,"breakevenPct":19.074824670340668},{"delta":0.55,"premium":2.876753945999332,"strike":5.607768877017803,"iv":1.2551354208303707,"gamma":0.13359635090195318,"theta":-0.0024765006509620026,"vega":0.005814554147780009,"rho":-0.015633977236216755,"breakevenPct":16.22653585832909},{"delta":0.6,"premium":3.260075193658921,"strike":6.083944339948969,"iv":1.2791003670325691,"gamma":0.13175788566047777,"theta":-0.0024847461417709096,"vega":0.00584969783260782,"rho":-0.017453900826059337,"breakevenPct":13.378247046317515},{"delta":0.65,"premium":3.64339644131851,"strike":6.560119802880136,"iv":1.3030653132347678,"gamma":0.12991942041900234,"theta":-0.002492991632579816,"vega":0.005884841517435632,"rho":-0.019273824415901926,"breakevenPct":10.52995823430594},{"delta":0.7,"premium":4.026717688978098,"strike":7.036295265811302,"iv":1.3270302594369663,"gamma":0.12808095517752693,"theta":-0.002501237123388723,"vega":0.005919985202263443,"rho":-0.021093748005744508,"breakevenPct":7.6816694222943696},{"delta":0.75,"premium":4.261293565979589,"strike":7.365333559203484,"iv":1.3180116731369476,"gamma":0.13107449442438251,"theta":-0.002444127614728352,"vega":0.0059351284976006,"rho":-0.022418801416318627,"breakevenPct":4.784049287610573}]}},"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"}}