{"symbol":"BUR","url":"https://intraalpha.com/companies/BUR","capturedAt":"2026-10-23T06:40:20.966Z","state":"ready","quote":{"symbol":"BUR","last_price":3.4224,"prev_close":3.05,"regular_close":3.37,"change":0.3724,"change_pct":12.2098,"regular_change":0.32,"regular_change_pct":10.4918,"extended_change":0.0524,"extended_change_pct":1.5549,"bid":3.24,"ask":4.22,"bid_size":100,"ask_size":100,"volume":2779094,"vwap":3.309287,"open":3,"high":3.405,"low":3,"close":3.37,"trade_count":12570,"last_trade_at":"2026-10-22T23:58:40.420479154Z","last_quote_at":"2026-10-23T00:00:00.266825976Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:10.303546371-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BUR","fetched_at":"2026-10-23T06:40:20.013211+00:00","name":"Burford Capital Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Burford Capital Limited, provides investment capital, asset management, financing and risk solutions for the legal sector in Guernsey and internationally. The company is headquartered in Saint Peter Port, Guernsey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":669767000,"ebitda":199317000,"pe_ratio":null,"peg_ratio":null,"book_value":3.73,"dividend_per_share":0.063,"dividend_yield":0.0205,"eps":-7.7,"revenue_ttm":-1514788992,"gross_profit_ttm":-1529433984,"profit_margin":0,"operating_margin_ttm":0.652,"return_on_assets_ttm":-0.182,"return_on_equity_ttm":-0.721,"quarterly_earnings_growth":-0.974,"quarterly_revenue_growth":-0.372,"analyst_target_price":8.71,"analyst_number":0,"beta":1.053,"fifty_two_week_high":11.12,"fifty_two_week_low":2.86,"fifty_day_ma":3.946,"two_hundred_day_ma":5.59,"shares_outstanding":219596000,"forward_pe":9.68,"price_to_sales":5.96,"price_to_book":1.021,"ev_to_revenue":16.16,"ev_to_ebitda":15.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:20.013211+00:00"},"optionObservedAt":"2026-10-22T19:55:01.174Z","bars":[{"c":3.3,"h":3.31,"l":3.3,"n":5,"o":3.31,"t":"2026-10-16T13:20:00Z","v":2188,"vw":3.307305},{"c":3.29,"h":3.3,"l":3.29,"n":8,"o":3.3,"t":"2026-10-16T13:25:00Z","v":840,"vw":3.294184},{"c":3.295,"h":3.3,"l":3.27,"n":100,"o":3.3,"t":"2026-10-16T13:30:00Z","v":55630,"vw":3.289701},{"c":3.296,"h":3.296,"l":3.285,"n":145,"o":3.295,"t":"2026-10-16T13:35:00Z","v":21779,"vw":3.290927},{"c":3.296,"h":3.3,"l":3.28,"n":234,"o":3.295,"t":"2026-10-16T13:40:00Z","v":17494,"vw":3.289559},{"c":3.285,"h":3.29,"l":3.285,"n":56,"o":3.29,"t":"2026-10-16T13:45:00Z","v":6433,"vw":3.287433},{"c":3.288,"h":3.3,"l":3.285,"n":130,"o":3.29,"t":"2026-10-16T13:50:00Z","v":15383,"vw":3.29479},{"c":3.2999,"h":3.2999,"l":3.29,"n":14,"o":3.29,"t":"2026-10-16T13:55:00Z","v":6607,"vw":3.299292},{"c":3.315,"h":3.33,"l":3.295,"n":340,"o":3.295,"t":"2026-10-16T14:00:00Z","v":85388,"vw":3.315071},{"c":3.31,"h":3.315,"l":3.31,"n":63,"o":3.31,"t":"2026-10-16T14:05:00Z","v":14214,"vw":3.310847},{"c":3.295,"h":3.32,"l":3.285,"n":375,"o":3.315,"t":"2026-10-16T14:10:00Z","v":62231,"vw":3.30197},{"c":3.295,"h":3.3,"l":3.295,"n":107,"o":3.295,"t":"2026-10-16T14:15:00Z","v":13708,"vw":3.29616},{"c":3.29,"h":3.3,"l":3.29,"n":69,"o":3.295,"t":"2026-10-16T14:20:00Z","v":9670,"vw":3.294222},{"c":3.28,"h":3.29,"l":3.28,"n":207,"o":3.29,"t":"2026-10-16T14:25:00Z","v":131074,"vw":3.284934},{"c":3.285,"h":3.29,"l":3.28,"n":220,"o":3.285,"t":"2026-10-16T14:30:00Z","v":60473,"vw":3.284848},{"c":3.265,"h":3.29,"l":3.26,"n":138,"o":3.285,"t":"2026-10-16T14:35:00Z","v":26067,"vw":3.270601},{"c":3.235,"h":3.265,"l":3.23,"n":131,"o":3.265,"t":"2026-10-16T14:40:00Z","v":33359,"vw":3.249941},{"c":3.235,"h":3.24,"l":3.225,"n":92,"o":3.23,"t":"2026-10-16T14:45:00Z","v":9545,"vw":3.230866},{"c":3.245,"h":3.2491,"l":3.23,"n":133,"o":3.235,"t":"2026-10-16T14:50:00Z","v":36108,"vw":3.23778},{"c":3.25,"h":3.25,"l":3.24,"n":85,"o":3.25,"t":"2026-10-16T14:55:00Z","v":13601,"vw":3.245927},{"c":3.25,"h":3.25,"l":3.245,"n":50,"o":3.245,"t":"2026-10-16T15:00:00Z","v":2574,"vw":3.246657},{"c":3.25,"h":3.255,"l":3.24,"n":616,"o":3.25,"t":"2026-10-16T15:05:00Z","v":138798,"vw":3.249253},{"c":3.23,"h":3.245,"l":3.22,"n":277,"o":3.245,"t":"2026-10-16T15:10:00Z","v":319108,"vw":3.226134},{"c":3.22,"h":3.23,"l":3.21,"n":124,"o":3.23,"t":"2026-10-16T15:15:00Z","v":24327,"vw":3.220762},{"c":3.215,"h":3.22,"l":3.205,"n":148,"o":3.215,"t":"2026-10-16T15:20:00Z","v":42301,"vw":3.210649},{"c":3.21,"h":3.21,"l":3.2,"n":78,"o":3.21,"t":"2026-10-16T15:25:00Z","v":13405,"vw":3.208364},{"c":3.205,"h":3.225,"l":3.2,"n":493,"o":3.21,"t":"2026-10-16T15:30:00Z","v":140147,"vw":3.2107},{"c":3.18,"h":3.215,"l":3.18,"n":452,"o":3.21,"t":"2026-10-16T15:35:00Z","v":128808,"vw":3.203191},{"c":3.17,"h":3.185,"l":3.17,"n":114,"o":3.18,"t":"2026-10-16T15:40:00Z","v":36821,"vw":3.179092},{"c":3.185,"h":3.195,"l":3.17,"n":167,"o":3.175,"t":"2026-10-16T15:45:00Z","v":31054,"vw":3.186507},{"c":3.175,"h":3.18,"l":3.17,"n":135,"o":3.18,"t":"2026-10-16T15:50:00Z","v":32402,"vw":3.173702},{"c":3.165,"h":3.175,"l":3.16,"n":101,"o":3.17,"t":"2026-10-16T15:55:00Z","v":18431,"vw":3.169146},{"c":3.155,"h":3.17,"l":3.15,"n":172,"o":3.165,"t":"2026-10-16T16:00:00Z","v":41881,"vw":3.158542},{"c":3.155,"h":3.16,"l":3.15,"n":125,"o":3.15,"t":"2026-10-16T16:05:00Z","v":21661,"vw":3.155078},{"c":3.155,"h":3.16,"l":3.15,"n":159,"o":3.155,"t":"2026-10-16T16:10:00Z","v":46590,"vw":3.157253},{"c":3.15,"h":3.16,"l":3.15,"n":118,"o":3.15,"t":"2026-10-16T16:15:00Z","v":23294,"vw":3.154008},{"c":3.145,"h":3.1588,"l":3.14,"n":175,"o":3.15,"t":"2026-10-16T16:20:00Z","v":24541,"vw":3.148131},{"c":3.135,"h":3.1488,"l":3.125,"n":231,"o":3.145,"t":"2026-10-16T16:25:00Z","v":66622,"vw":3.1362},{"c":3.13,"h":3.135,"l":3.13,"n":60,"o":3.13,"t":"2026-10-16T16:30:00Z","v":7876,"vw":3.13082},{"c":3.135,"h":3.145,"l":3.13,"n":473,"o":3.13,"t":"2026-10-16T16:35:00Z","v":365789,"vw":3.135894},{"c":3.13,"h":3.1386,"l":3.12,"n":161,"o":3.135,"t":"2026-10-16T16:40:00Z","v":87408,"vw":3.131944},{"c":3.145,"h":3.155,"l":3.135,"n":294,"o":3.1399,"t":"2026-10-16T16:45:00Z","v":119690,"vw":3.144719},{"c":3.135,"h":3.145,"l":3.12,"n":413,"o":3.14,"t":"2026-10-16T16:50:00Z","v":146175,"vw":3.131908},{"c":3.13,"h":3.14,"l":3.125,"n":161,"o":3.13,"t":"2026-10-16T16:55:00Z","v":44358,"vw":3.130471},{"c":3.12,"h":3.135,"l":3.12,"n":125,"o":3.135,"t":"2026-10-16T17:00:00Z","v":12685,"vw":3.129933},{"c":3.1,"h":3.12,"l":3.1,"n":150,"o":3.12,"t":"2026-10-16T17:05:00Z","v":43208,"vw":3.112133},{"c":3.09,"h":3.1071,"l":3.09,"n":110,"o":3.105,"t":"2026-10-16T17:10:00Z","v":40792,"vw":3.101343},{"c":3.08,"h":3.095,"l":3.08,"n":153,"o":3.09,"t":"2026-10-16T17:15:00Z","v":25897,"vw":3.085963},{"c":3.085,"h":3.085,"l":3.08,"n":89,"o":3.085,"t":"2026-10-16T17:20:00Z","v":9496,"vw":3.082932},{"c":3.08,"h":3.09,"l":3.08,"n":193,"o":3.085,"t":"2026-10-16T17:25:00Z","v":37792,"vw":3.081201},{"c":3.095,"h":3.095,"l":3.08,"n":147,"o":3.08,"t":"2026-10-16T17:30:00Z","v":37946,"vw":3.088987},{"c":3.08,"h":3.095,"l":3.08,"n":219,"o":3.095,"t":"2026-10-16T17:35:00Z","v":57818,"vw":3.085389},{"c":3.09,"h":3.105,"l":3.085,"n":263,"o":3.085,"t":"2026-10-16T17:40:00Z","v":63536,"vw":3.093496},{"c":3.085,"h":3.095,"l":3.085,"n":65,"o":3.09,"t":"2026-10-16T17:45:00Z","v":18279,"vw":3.087052},{"c":3.07,"h":3.085,"l":3.07,"n":106,"o":3.08,"t":"2026-10-16T17:50:00Z","v":34448,"vw":3.074342},{"c":3.07,"h":3.075,"l":3.07,"n":66,"o":3.07,"t":"2026-10-16T17:55:00Z","v":4662,"vw":3.071166},{"c":3.06,"h":3.07,"l":3.055,"n":240,"o":3.07,"t":"2026-10-16T18:00:00Z","v":59088,"vw":3.06237},{"c":3.0613,"h":3.065,"l":3.05,"n":132,"o":3.06,"t":"2026-10-16T18:05:00Z","v":37603,"vw":3.05884},{"c":3.065,"h":3.07,"l":3.06,"n":75,"o":3.0601,"t":"2026-10-16T18:10:00Z","v":17692,"vw":3.061936},{"c":3.06,"h":3.065,"l":3.06,"n":83,"o":3.065,"t":"2026-10-16T18:15:00Z","v":17528,"vw":3.063532},{"c":3.065,"h":3.0699,"l":3.06,"n":144,"o":3.06,"t":"2026-10-16T18:20:00Z","v":11254,"vw":3.063328},{"c":3.05,"h":3.0669,"l":3.05,"n":400,"o":3.06,"t":"2026-10-16T18:25:00Z","v":134944,"vw":3.056554},{"c":3.055,"h":3.055,"l":3.05,"n":158,"o":3.05,"t":"2026-10-16T18:30:00Z","v":16654,"vw":3.054822},{"c":3.055,"h":3.065,"l":3.045,"n":383,"o":3.055,"t":"2026-10-16T18:35:00Z","v":117633,"vw":3.053728},{"c":3.065,"h":3.065,"l":3.05,"n":186,"o":3.055,"t":"2026-10-16T18:40:00Z","v":37318,"vw":3.057797},{"c":3.055,"h":3.065,"l":3.05,"n":310,"o":3.065,"t":"2026-10-16T18:45:00Z","v":123004,"vw":3.058451},{"c":3.05,"h":3.065,"l":3.04,"n":220,"o":3.055,"t":"2026-10-16T18:50:00Z","v":607570,"vw":3.046429},{"c":3.04,"h":3.05,"l":3.04,"n":82,"o":3.045,"t":"2026-10-16T18:55:00Z","v":13227,"vw":3.04587},{"c":3.035,"h":3.05,"l":3.03,"n":289,"o":3.045,"t":"2026-10-16T19:00:00Z","v":64909,"vw":3.036489},{"c":3.02,"h":3.04,"l":3.02,"n":239,"o":3.03,"t":"2026-10-16T19:05:00Z","v":43528,"vw":3.031827},{"c":3.025,"h":3.03,"l":3.02,"n":204,"o":3.02,"t":"2026-10-16T19:10:00Z","v":61103,"vw":3.029137},{"c":3.025,"h":3.0284,"l":3.01,"n":216,"o":3.025,"t":"2026-10-16T19:15:00Z","v":59575,"vw":3.020504},{"c":3.04,"h":3.04,"l":3.03,"n":116,"o":3.03,"t":"2026-10-16T19:20:00Z","v":24780,"vw":3.032694},{"c":3.04,"h":3.05,"l":3.03,"n":176,"o":3.04,"t":"2026-10-16T19:25:00Z","v":53720,"vw":3.039741},{"c":3.03,"h":3.05,"l":3.03,"n":375,"o":3.045,"t":"2026-10-16T19:30:00Z","v":72766,"vw":3.039384},{"c":3.025,"h":3.033,"l":3.02,"n":217,"o":3.03,"t":"2026-10-16T19:35:00Z","v":26807,"vw":3.024543},{"c":3.02,"h":3.025,"l":3.015,"n":410,"o":3.02,"t":"2026-10-16T19:40:00Z","v":93795,"vw":3.020107},{"c":3.025,"h":3.0258,"l":3.02,"n":206,"o":3.025,"t":"2026-10-16T19:45:00Z","v":38779,"vw":3.023705},{"c":3.015,"h":3.025,"l":3,"n":480,"o":3.025,"t":"2026-10-16T19:50:00Z","v":137773,"vw":3.011179},{"c":2.985,"h":3.0199,"l":2.98,"n":1623,"o":3.0199,"t":"2026-10-16T19:55:00Z","v":316346,"vw":2.990999},{"c":3,"h":3,"l":2.985,"n":27,"o":2.985,"t":"2026-10-16T20:00:00Z","v":484687,"vw":2.999676},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T21:45:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":2.98,"n":2,"o":2.98,"t":"2026-10-16T22:00:00Z","v":280,"vw":2.990714},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-16T22:25:00Z","v":209,"vw":2.97},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T22:35:00Z","v":150,"vw":3},{"c":2.97,"h":2.97,"l":2.9611,"n":6,"o":2.9611,"t":"2026-10-16T23:55:00Z","v":1764,"vw":2.969457},{"c":3.05,"h":3.05,"l":3.03,"n":15,"o":3.03,"t":"2026-10-19T08:00:00Z","v":7469,"vw":3.035952},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T10:00:00Z","v":433,"vw":3.01},{"c":3.03,"h":3.04,"l":3.03,"n":5,"o":3.04,"t":"2026-10-19T10:35:00Z","v":608,"vw":3.037885},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-19T11:10:00Z","v":100,"vw":3.04},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T12:00:00Z","v":100,"vw":3.01},{"c":2.97,"h":2.98,"l":2.96,"n":59,"o":2.98,"t":"2026-10-19T13:00:00Z","v":9789,"vw":2.973781},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-19T13:05:00Z","v":427,"vw":2.97},{"c":2.969,"h":2.969,"l":2.969,"n":1,"o":2.969,"t":"2026-10-19T13:10:00Z","v":200,"vw":2.969},{"c":2.9669,"h":2.97,"l":2.9669,"n":4,"o":2.9669,"t":"2026-10-19T13:15:00Z","v":500,"vw":2.96798},{"c":2.96,"h":2.96,"l":2.95,"n":27,"o":2.95,"t":"2026-10-19T13:20:00Z","v":2137,"vw":2.958317},{"c":2.95,"h":2.96,"l":2.94,"n":4,"o":2.94,"t":"2026-10-19T13:25:00Z","v":417,"vw":2.951826},{"c":2.995,"h":3,"l":2.9,"n":778,"o":2.96,"t":"2026-10-19T13:30:00Z","v":448483,"vw":2.936455},{"c":2.945,"h":2.99,"l":2.94,"n":632,"o":2.99,"t":"2026-10-19T13:35:00Z","v":101618,"vw":2.968534},{"c":2.925,"h":2.94,"l":2.92,"n":136,"o":2.94,"t":"2026-10-19T13:40:00Z","v":33920,"vw":2.934403},{"c":2.916,"h":2.92,"l":2.9,"n":205,"o":2.92,"t":"2026-10-19T13:45:00Z","v":29360,"vw":2.912605},{"c":2.876,"h":2.92,"l":2.87,"n":227,"o":2.91,"t":"2026-10-19T13:50:00Z","v":29898,"vw":2.898772},{"c":2.886,"h":2.89,"l":2.86,"n":159,"o":2.875,"t":"2026-10-19T13:55:00Z","v":29959,"vw":2.872694},{"c":2.885,"h":2.9,"l":2.88,"n":129,"o":2.885,"t":"2026-10-19T14:00:00Z","v":19469,"vw":2.887395},{"c":2.906,"h":2.93,"l":2.88,"n":469,"o":2.886,"t":"2026-10-19T14:05:00Z","v":100688,"vw":2.906224},{"c":2.91,"h":2.92,"l":2.88,"n":182,"o":2.9,"t":"2026-10-19T14:10:00Z","v":44015,"vw":2.897605},{"c":2.915,"h":2.93,"l":2.91,"n":183,"o":2.915,"t":"2026-10-19T14:15:00Z","v":35319,"vw":2.920239},{"c":2.89,"h":2.9199,"l":2.89,"n":113,"o":2.91,"t":"2026-10-19T14:20:00Z","v":12715,"vw":2.904609},{"c":2.925,"h":2.96,"l":2.89,"n":719,"o":2.895,"t":"2026-10-19T14:25:00Z","v":134336,"vw":2.929666},{"c":2.95,"h":2.95,"l":2.92,"n":348,"o":2.925,"t":"2026-10-19T14:30:00Z","v":58888,"vw":2.934133},{"c":2.935,"h":2.95,"l":2.935,"n":138,"o":2.945,"t":"2026-10-19T14:35:00Z","v":22525,"vw":2.940043},{"c":2.966,"h":2.97,"l":2.94,"n":656,"o":2.94,"t":"2026-10-19T14:40:00Z","v":108626,"vw":2.956704},{"c":2.945,"h":2.99,"l":2.945,"n":811,"o":2.965,"t":"2026-10-19T14:45:00Z","v":130255,"vw":2.960545},{"c":2.94,"h":2.945,"l":2.92,"n":728,"o":2.945,"t":"2026-10-19T14:50:00Z","v":109071,"vw":2.935358},{"c":2.94,"h":2.96,"l":2.94,"n":580,"o":2.945,"t":"2026-10-19T14:55:00Z","v":86288,"vw":2.949692},{"c":2.945,"h":2.95,"l":2.94,"n":39,"o":2.95,"t":"2026-10-19T15:00:00Z","v":7566,"vw":2.941927},{"c":2.96,"h":2.96,"l":2.945,"n":167,"o":2.945,"t":"2026-10-19T15:05:00Z","v":22319,"vw":2.951322},{"c":2.92,"h":2.95,"l":2.91,"n":1416,"o":2.95,"t":"2026-10-19T15:10:00Z","v":321579,"vw":2.929727},{"c":2.915,"h":2.93,"l":2.91,"n":314,"o":2.92,"t":"2026-10-19T15:15:00Z","v":43354,"vw":2.920498},{"c":2.93,"h":2.93,"l":2.91,"n":193,"o":2.915,"t":"2026-10-19T15:20:00Z","v":39238,"vw":2.91834},{"c":2.94,"h":2.945,"l":2.92,"n":268,"o":2.9226,"t":"2026-10-19T15:25:00Z","v":50054,"vw":2.933936},{"c":2.95,"h":2.96,"l":2.93,"n":548,"o":2.945,"t":"2026-10-19T15:30:00Z","v":113799,"vw":2.948439},{"c":2.945,"h":2.96,"l":2.94,"n":485,"o":2.96,"t":"2026-10-19T15:35:00Z","v":93094,"vw":2.952606},{"c":2.965,"h":2.98,"l":2.945,"n":317,"o":2.945,"t":"2026-10-19T15:40:00Z","v":55629,"vw":2.964295},{"c":2.955,"h":2.97,"l":2.95,"n":125,"o":2.97,"t":"2026-10-19T15:45:00Z","v":17369,"vw":2.961404},{"c":2.96,"h":2.965,"l":2.95,"n":154,"o":2.96,"t":"2026-10-19T15:50:00Z","v":32495,"vw":2.960633},{"c":2.965,"h":2.975,"l":2.96,"n":216,"o":2.965,"t":"2026-10-19T15:55:00Z","v":41426,"vw":2.966597},{"c":2.955,"h":2.965,"l":2.94,"n":254,"o":2.965,"t":"2026-10-19T16:00:00Z","v":25492,"vw":2.953583},{"c":2.955,"h":2.955,"l":2.95,"n":68,"o":2.955,"t":"2026-10-19T16:05:00Z","v":6898,"vw":2.953538},{"c":2.955,"h":2.955,"l":2.95,"n":82,"o":2.95,"t":"2026-10-19T16:10:00Z","v":7232,"vw":2.953974},{"c":2.95,"h":2.955,"l":2.95,"n":71,"o":2.955,"t":"2026-10-19T16:15:00Z","v":8507,"vw":2.954584},{"c":2.955,"h":2.955,"l":2.95,"n":63,"o":2.95,"t":"2026-10-19T16:20:00Z","v":7141,"vw":2.952746},{"c":2.955,"h":2.96,"l":2.94,"n":303,"o":2.95,"t":"2026-10-19T16:25:00Z","v":57986,"vw":2.950353},{"c":2.95,"h":2.955,"l":2.95,"n":86,"o":2.955,"t":"2026-10-19T16:30:00Z","v":6920,"vw":2.954355},{"c":2.955,"h":2.955,"l":2.95,"n":42,"o":2.95,"t":"2026-10-19T16:35:00Z","v":4656,"vw":2.953014},{"c":2.95,"h":2.96,"l":2.95,"n":66,"o":2.955,"t":"2026-10-19T16:40:00Z","v":11298,"vw":2.952182},{"c":2.95,"h":2.959,"l":2.95,"n":62,"o":2.95,"t":"2026-10-19T16:45:00Z","v":7333,"vw":2.953126},{"c":2.96,"h":2.96,"l":2.95,"n":53,"o":2.955,"t":"2026-10-19T16:50:00Z","v":4748,"vw":2.951525},{"c":2.95,"h":2.955,"l":2.95,"n":98,"o":2.955,"t":"2026-10-19T16:55:00Z","v":9517,"vw":2.952706},{"c":2.955,"h":2.955,"l":2.945,"n":321,"o":2.95,"t":"2026-10-19T17:00:00Z","v":72250,"vw":2.951377},{"c":2.9503,"h":2.96,"l":2.95,"n":77,"o":2.95,"t":"2026-10-19T17:05:00Z","v":21157,"vw":2.950731},{"c":2.96,"h":2.9805,"l":2.95,"n":606,"o":2.95,"t":"2026-10-19T17:10:00Z","v":702512,"vw":2.953306},{"c":2.96,"h":2.97,"l":2.96,"n":65,"o":2.97,"t":"2026-10-19T17:15:00Z","v":10427,"vw":2.965311},{"c":2.965,"h":2.969,"l":2.96,"n":58,"o":2.965,"t":"2026-10-19T17:20:00Z","v":11395,"vw":2.963949},{"c":2.96,"h":2.9699,"l":2.96,"n":184,"o":2.9643,"t":"2026-10-19T17:25:00Z","v":41289,"vw":2.962709},{"c":2.975,"h":2.985,"l":2.965,"n":333,"o":2.965,"t":"2026-10-19T17:30:00Z","v":123083,"vw":2.975179},{"c":2.97,"h":2.98,"l":2.97,"n":181,"o":2.97,"t":"2026-10-19T17:35:00Z","v":30697,"vw":2.973449},{"c":2.98,"h":2.985,"l":2.97,"n":333,"o":2.975,"t":"2026-10-19T17:40:00Z","v":84035,"vw":2.979404},{"c":2.975,"h":2.985,"l":2.975,"n":112,"o":2.98,"t":"2026-10-19T17:45:00Z","v":12223,"vw":2.978562},{"c":2.975,"h":2.985,"l":2.965,"n":298,"o":2.98,"t":"2026-10-19T17:50:00Z","v":71103,"vw":2.975987},{"c":2.985,"h":2.99,"l":2.97,"n":126,"o":2.975,"t":"2026-10-19T17:55:00Z","v":35088,"vw":2.981882},{"c":2.985,"h":2.99,"l":2.985,"n":148,"o":2.99,"t":"2026-10-19T18:00:00Z","v":19671,"vw":2.985444},{"c":2.985,"h":2.99,"l":2.98,"n":236,"o":2.985,"t":"2026-10-19T18:05:00Z","v":35713,"vw":2.984941},{"c":2.99,"h":2.99,"l":2.985,"n":192,"o":2.985,"t":"2026-10-19T18:10:00Z","v":11168,"vw":2.985926},{"c":2.985,"h":2.99,"l":2.98,"n":157,"o":2.99,"t":"2026-10-19T18:15:00Z","v":27377,"vw":2.985257},{"c":2.985,"h":2.99,"l":2.98,"n":115,"o":2.985,"t":"2026-10-19T18:20:00Z","v":11683,"vw":2.98506},{"c":2.985,"h":2.9898,"l":2.98,"n":95,"o":2.985,"t":"2026-10-19T18:25:00Z","v":17295,"vw":2.984314},{"c":2.98,"h":2.99,"l":2.97,"n":610,"o":2.985,"t":"2026-10-19T18:30:00Z","v":198900,"vw":2.984526},{"c":2.985,"h":2.985,"l":2.98,"n":73,"o":2.985,"t":"2026-10-19T18:35:00Z","v":16992,"vw":2.984935},{"c":2.985,"h":2.99,"l":2.98,"n":111,"o":2.985,"t":"2026-10-19T18:40:00Z","v":28570,"vw":2.984955},{"c":2.98,"h":2.995,"l":2.98,"n":301,"o":2.985,"t":"2026-10-19T18:45:00Z","v":76306,"vw":2.988005},{"c":2.985,"h":2.99,"l":2.98,"n":66,"o":2.985,"t":"2026-10-19T18:50:00Z","v":9518,"vw":2.984084},{"c":2.985,"h":2.985,"l":2.98,"n":115,"o":2.985,"t":"2026-10-19T18:55:00Z","v":12300,"vw":2.984171},{"c":3,"h":3.005,"l":2.98,"n":1031,"o":2.985,"t":"2026-10-19T19:00:00Z","v":404952,"vw":2.991433},{"c":3.015,"h":3.015,"l":2.99,"n":254,"o":3,"t":"2026-10-19T19:05:00Z","v":362177,"vw":3.000695},{"c":3.01,"h":3.015,"l":3.01,"n":86,"o":3.015,"t":"2026-10-19T19:10:00Z","v":17303,"vw":3.013973},{"c":3.01,"h":3.02,"l":3.01,"n":55,"o":3.01,"t":"2026-10-19T19:15:00Z","v":19255,"vw":3.0146},{"c":3.045,"h":3.045,"l":3.01,"n":441,"o":3.01,"t":"2026-10-19T19:20:00Z","v":129151,"vw":3.032383},{"c":3.05,"h":3.055,"l":3.04,"n":254,"o":3.045,"t":"2026-10-19T19:25:00Z","v":68028,"vw":3.047539},{"c":3.065,"h":3.0799,"l":3.05,"n":316,"o":3.05,"t":"2026-10-19T19:30:00Z","v":79783,"vw":3.065046},{"c":3.075,"h":3.075,"l":3.06,"n":283,"o":3.065,"t":"2026-10-19T19:35:00Z","v":53936,"vw":3.064904},{"c":3.08,"h":3.0899,"l":3.065,"n":443,"o":3.075,"t":"2026-10-19T19:40:00Z","v":82757,"vw":3.075784},{"c":3.075,"h":3.08,"l":3.07,"n":409,"o":3.08,"t":"2026-10-19T19:45:00Z","v":41764,"vw":3.07615},{"c":3.065,"h":3.0788,"l":3.06,"n":422,"o":3.075,"t":"2026-10-19T19:50:00Z","v":84061,"vw":3.065424},{"c":3.075,"h":3.08,"l":3.06,"n":1491,"o":3.06,"t":"2026-10-19T19:55:00Z","v":204177,"vw":3.072022},{"c":3.08,"h":3.08,"l":3.08,"n":9,"o":3.08,"t":"2026-10-19T20:00:00Z","v":457688,"vw":3.08},{"c":3.06,"h":3.11,"l":3.06,"n":4,"o":3.11,"t":"2026-10-20T08:00:00Z","v":1955,"vw":3.095192},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-20T11:25:00Z","v":500,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-20T13:05:00Z","v":5000,"vw":3.06},{"c":3.1,"h":3.11,"l":3.07,"n":75,"o":3.08,"t":"2026-10-20T13:30:00Z","v":35733,"vw":3.092234},{"c":3.095,"h":3.11,"l":3.095,"n":134,"o":3.11,"t":"2026-10-20T13:35:00Z","v":30084,"vw":3.102216},{"c":3.115,"h":3.12,"l":3.075,"n":334,"o":3.09,"t":"2026-10-20T13:40:00Z","v":71015,"vw":3.097824},{"c":3.135,"h":3.14,"l":3.116,"n":155,"o":3.116,"t":"2026-10-20T13:45:00Z","v":37975,"vw":3.132979},{"c":3.146,"h":3.15,"l":3.13,"n":172,"o":3.135,"t":"2026-10-20T13:50:00Z","v":40552,"vw":3.138275},{"c":3.135,"h":3.146,"l":3.135,"n":133,"o":3.14,"t":"2026-10-20T13:55:00Z","v":22205,"vw":3.136924},{"c":3.145,"h":3.15,"l":3.13,"n":179,"o":3.135,"t":"2026-10-20T14:00:00Z","v":23557,"vw":3.14211},{"c":3.155,"h":3.155,"l":3.145,"n":115,"o":3.145,"t":"2026-10-20T14:05:00Z","v":22419,"vw":3.154429},{"c":3.145,"h":3.17,"l":3.14,"n":158,"o":3.155,"t":"2026-10-20T14:10:00Z","v":15390,"vw":3.152383},{"c":3.165,"h":3.165,"l":3.14,"n":228,"o":3.145,"t":"2026-10-20T14:15:00Z","v":24014,"vw":3.155357},{"c":3.17,"h":3.18,"l":3.14,"n":328,"o":3.16,"t":"2026-10-20T14:20:00Z","v":41348,"vw":3.155988},{"c":3.17,"h":3.18,"l":3.17,"n":146,"o":3.175,"t":"2026-10-20T14:25:00Z","v":10268,"vw":3.173097},{"c":3.17,"h":3.19,"l":3.165,"n":342,"o":3.175,"t":"2026-10-20T14:30:00Z","v":58165,"vw":3.180393},{"c":3.165,"h":3.17,"l":3.16,"n":67,"o":3.17,"t":"2026-10-20T14:35:00Z","v":17027,"vw":3.16388},{"c":3.165,"h":3.175,"l":3.16,"n":190,"o":3.16,"t":"2026-10-20T14:40:00Z","v":24884,"vw":3.167736},{"c":3.185,"h":3.2,"l":3.15,"n":679,"o":3.165,"t":"2026-10-20T14:45:00Z","v":128359,"vw":3.175405},{"c":3.185,"h":3.19,"l":3.18,"n":171,"o":3.185,"t":"2026-10-20T14:50:00Z","v":55131,"vw":3.184324},{"c":3.175,"h":3.185,"l":3.17,"n":154,"o":3.18,"t":"2026-10-20T14:55:00Z","v":22586,"vw":3.177671},{"c":3.14,"h":3.175,"l":3.14,"n":173,"o":3.17,"t":"2026-10-20T15:00:00Z","v":18336,"vw":3.161554},{"c":3.15,"h":3.165,"l":3.14,"n":269,"o":3.145,"t":"2026-10-20T15:05:00Z","v":49353,"vw":3.150832},{"c":3.14,"h":3.155,"l":3.13,"n":220,"o":3.155,"t":"2026-10-20T15:10:00Z","v":33041,"vw":3.139956},{"c":3.145,"h":3.145,"l":3.13,"n":161,"o":3.13,"t":"2026-10-20T15:15:00Z","v":34301,"vw":3.136676},{"c":3.155,"h":3.155,"l":3.135,"n":384,"o":3.145,"t":"2026-10-20T15:20:00Z","v":94587,"vw":3.142706},{"c":3.145,"h":3.155,"l":3.14,"n":196,"o":3.155,"t":"2026-10-20T15:25:00Z","v":31562,"vw":3.149994},{"c":3.13,"h":3.15,"l":3.13,"n":158,"o":3.14,"t":"2026-10-20T15:30:00Z","v":30440,"vw":3.139682},{"c":3.13,"h":3.14,"l":3.13,"n":95,"o":3.135,"t":"2026-10-20T15:35:00Z","v":14781,"vw":3.13302},{"c":3.135,"h":3.145,"l":3.13,"n":187,"o":3.13,"t":"2026-10-20T15:40:00Z","v":46282,"vw":3.136753},{"c":3.125,"h":3.135,"l":3.12,"n":140,"o":3.135,"t":"2026-10-20T15:45:00Z","v":17734,"vw":3.129669},{"c":3.12,"h":3.13,"l":3.12,"n":83,"o":3.12,"t":"2026-10-20T15:50:00Z","v":15492,"vw":3.124646},{"c":3.135,"h":3.135,"l":3.125,"n":110,"o":3.125,"t":"2026-10-20T15:55:00Z","v":11659,"vw":3.13159},{"c":3.125,"h":3.135,"l":3.12,"n":168,"o":3.135,"t":"2026-10-20T16:00:00Z","v":13808,"vw":3.128352},{"c":3.135,"h":3.14,"l":3.125,"n":108,"o":3.125,"t":"2026-10-20T16:05:00Z","v":12270,"vw":3.129579},{"c":3.13,"h":3.14,"l":3.13,"n":73,"o":3.13,"t":"2026-10-20T16:10:00Z","v":4806,"vw":3.131507},{"c":3.125,"h":3.135,"l":3.12,"n":129,"o":3.13,"t":"2026-10-20T16:15:00Z","v":17261,"vw":3.128959},{"c":3.135,"h":3.135,"l":3.12,"n":179,"o":3.125,"t":"2026-10-20T16:20:00Z","v":23368,"vw":3.126617},{"c":3.13,"h":3.135,"l":3.13,"n":129,"o":3.13,"t":"2026-10-20T16:25:00Z","v":12355,"vw":3.131148},{"c":3.125,"h":3.14,"l":3.125,"n":177,"o":3.135,"t":"2026-10-20T16:30:00Z","v":25247,"vw":3.130073},{"c":3.125,"h":3.13,"l":3.12,"n":215,"o":3.125,"t":"2026-10-20T16:35:00Z","v":33403,"vw":3.124866},{"c":3.12,"h":3.125,"l":3.12,"n":88,"o":3.125,"t":"2026-10-20T16:40:00Z","v":12766,"vw":3.120935},{"c":3.1212,"h":3.125,"l":3.115,"n":200,"o":3.12,"t":"2026-10-20T16:45:00Z","v":25768,"vw":3.119798},{"c":3.1212,"h":3.125,"l":3.12,"n":98,"o":3.12,"t":"2026-10-20T16:50:00Z","v":6232,"vw":3.121488},{"c":3.125,"h":3.125,"l":3.12,"n":112,"o":3.12,"t":"2026-10-20T16:55:00Z","v":17495,"vw":3.120821},{"c":3.125,"h":3.135,"l":3.12,"n":166,"o":3.13,"t":"2026-10-20T17:00:00Z","v":22953,"vw":3.124272},{"c":3.12,"h":3.125,"l":3.12,"n":105,"o":3.12,"t":"2026-10-20T17:05:00Z","v":20659,"vw":3.120103},{"c":3.1212,"h":3.125,"l":3.115,"n":105,"o":3.12,"t":"2026-10-20T17:10:00Z","v":14905,"vw":3.120488},{"c":3.12,"h":3.126,"l":3.12,"n":84,"o":3.12,"t":"2026-10-20T17:15:00Z","v":18884,"vw":3.120558},{"c":3.125,"h":3.125,"l":3.12,"n":78,"o":3.12,"t":"2026-10-20T17:20:00Z","v":9701,"vw":3.120549},{"c":3.12,"h":3.1274,"l":3.11,"n":257,"o":3.1274,"t":"2026-10-20T17:25:00Z","v":32647,"vw":3.120703},{"c":3.115,"h":3.13,"l":3.11,"n":152,"o":3.1212,"t":"2026-10-20T17:30:00Z","v":29129,"vw":3.11558},{"c":3.1188,"h":3.12,"l":3.11,"n":69,"o":3.11,"t":"2026-10-20T17:35:00Z","v":5014,"vw":3.111764},{"c":3.11,"h":3.1188,"l":3.11,"n":89,"o":3.11,"t":"2026-10-20T17:40:00Z","v":7558,"vw":3.112534},{"c":3.11,"h":3.12,"l":3.11,"n":102,"o":3.1188,"t":"2026-10-20T17:45:00Z","v":4068,"vw":3.113869},{"c":3.115,"h":3.12,"l":3.11,"n":162,"o":3.115,"t":"2026-10-20T17:50:00Z","v":29438,"vw":3.114608},{"c":3.115,"h":3.12,"l":3.11,"n":104,"o":3.115,"t":"2026-10-20T17:55:00Z","v":5320,"vw":3.114704},{"c":3.1,"h":3.115,"l":3.1,"n":161,"o":3.115,"t":"2026-10-20T18:00:00Z","v":22340,"vw":3.105155},{"c":3.095,"h":3.105,"l":3.09,"n":164,"o":3.1,"t":"2026-10-20T18:05:00Z","v":29208,"vw":3.099736},{"c":3.0901,"h":3.095,"l":3.09,"n":192,"o":3.09,"t":"2026-10-20T18:10:00Z","v":24862,"vw":3.091525},{"c":3.085,"h":3.095,"l":3.08,"n":236,"o":3.095,"t":"2026-10-20T18:15:00Z","v":19947,"vw":3.089691},{"c":3.08,"h":3.095,"l":3.08,"n":236,"o":3.085,"t":"2026-10-20T18:20:00Z","v":44337,"vw":3.085234},{"c":3.0812,"h":3.085,"l":3.08,"n":105,"o":3.08,"t":"2026-10-20T18:25:00Z","v":13001,"vw":3.081082},{"c":3.08,"h":3.085,"l":3.08,"n":130,"o":3.08,"t":"2026-10-20T18:30:00Z","v":23747,"vw":3.080413},{"c":3.0839,"h":3.085,"l":3.08,"n":180,"o":3.08,"t":"2026-10-20T18:35:00Z","v":23958,"vw":3.081006},{"c":3.09,"h":3.095,"l":3.08,"n":340,"o":3.08,"t":"2026-10-20T18:40:00Z","v":60421,"vw":3.089505},{"c":3.105,"h":3.105,"l":3.09,"n":461,"o":3.09,"t":"2026-10-20T18:45:00Z","v":80861,"vw":3.097874},{"c":3.1,"h":3.105,"l":3.1,"n":111,"o":3.1,"t":"2026-10-20T18:50:00Z","v":28567,"vw":3.100915},{"c":3.09,"h":3.105,"l":3.09,"n":164,"o":3.1,"t":"2026-10-20T18:55:00Z","v":27277,"vw":3.099794},{"c":3.09,"h":3.1,"l":3.09,"n":155,"o":3.095,"t":"2026-10-20T19:00:00Z","v":27548,"vw":3.091854},{"c":3.09,"h":3.1,"l":3.09,"n":151,"o":3.0901,"t":"2026-10-20T19:05:00Z","v":16652,"vw":3.091637},{"c":3.09,"h":3.1,"l":3.09,"n":128,"o":3.09,"t":"2026-10-20T19:10:00Z","v":12120,"vw":3.091954},{"c":3.1,"h":3.11,"l":3.09,"n":300,"o":3.09,"t":"2026-10-20T19:15:00Z","v":51152,"vw":3.100189},{"c":3.07,"h":3.105,"l":3.07,"n":637,"o":3.1012,"t":"2026-10-20T19:20:00Z","v":103414,"vw":3.092149},{"c":3.085,"h":3.0885,"l":3.0742,"n":155,"o":3.075,"t":"2026-10-20T19:25:00Z","v":18930,"vw":3.079592},{"c":3.08,"h":3.09,"l":3.08,"n":221,"o":3.085,"t":"2026-10-20T19:30:00Z","v":21535,"vw":3.083656},{"c":3.075,"h":3.085,"l":3.07,"n":242,"o":3.085,"t":"2026-10-20T19:35:00Z","v":31328,"vw":3.077055},{"c":3.0712,"h":3.085,"l":3.07,"n":351,"o":3.075,"t":"2026-10-20T19:40:00Z","v":42643,"vw":3.078818},{"c":3.075,"h":3.08,"l":3.065,"n":525,"o":3.075,"t":"2026-10-20T19:45:00Z","v":72756,"vw":3.07106},{"c":3.0725,"h":3.08,"l":3.07,"n":226,"o":3.075,"t":"2026-10-20T19:50:00Z","v":25134,"vw":3.072854},{"c":3.08,"h":3.095,"l":3.07,"n":1545,"o":3.07,"t":"2026-10-20T19:55:00Z","v":313681,"vw":3.079596},{"c":3.08,"h":3.08,"l":3.08,"n":12,"o":3.08,"t":"2026-10-20T20:00:00Z","v":237264,"vw":3.08},{"c":3.0705,"h":3.0705,"l":3.07,"n":2,"o":3.07,"t":"2026-10-20T20:10:00Z","v":314,"vw":3.07025},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-20T20:40:00Z","v":2000,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T20:45:00Z","v":722,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":14,"o":3.04,"t":"2026-10-20T20:50:00Z","v":4324,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T21:15:00Z","v":336,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T21:20:00Z","v":1000,"vw":3.05},{"c":3.11,"h":3.11,"l":3.1,"n":4,"o":3.1,"t":"2026-10-21T08:10:00Z","v":683,"vw":3.106281},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-21T13:20:00Z","v":1201,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-21T13:25:00Z","v":1299,"vw":3.1},{"c":3.08,"h":3.1,"l":3.07,"n":83,"o":3.1,"t":"2026-10-21T13:30:00Z","v":21879,"vw":3.082292},{"c":3.095,"h":3.105,"l":3.08,"n":142,"o":3.08,"t":"2026-10-21T13:35:00Z","v":77251,"vw":3.098566},{"c":3.09,"h":3.0971,"l":3.09,"n":42,"o":3.095,"t":"2026-10-21T13:40:00Z","v":3247,"vw":3.09444},{"c":3.095,"h":3.1,"l":3.085,"n":105,"o":3.09,"t":"2026-10-21T13:45:00Z","v":11455,"vw":3.088479},{"c":3.085,"h":3.1,"l":3.085,"n":50,"o":3.095,"t":"2026-10-21T13:50:00Z","v":5637,"vw":3.091505},{"c":3.085,"h":3.09,"l":3.08,"n":38,"o":3.085,"t":"2026-10-21T13:55:00Z","v":4653,"vw":3.086151},{"c":3.1,"h":3.1,"l":3.085,"n":125,"o":3.085,"t":"2026-10-21T14:00:00Z","v":6265,"vw":3.09137},{"c":3.089,"h":3.1,"l":3.085,"n":141,"o":3.095,"t":"2026-10-21T14:05:00Z","v":14174,"vw":3.091724},{"c":3.085,"h":3.095,"l":3.085,"n":60,"o":3.09,"t":"2026-10-21T14:10:00Z","v":6319,"vw":3.089141},{"c":3.085,"h":3.09,"l":3.085,"n":32,"o":3.085,"t":"2026-10-21T14:15:00Z","v":2282,"vw":3.085338},{"c":3.0961,"h":3.0961,"l":3.07,"n":153,"o":3.085,"t":"2026-10-21T14:20:00Z","v":25376,"vw":3.081194},{"c":3.075,"h":3.095,"l":3.07,"n":208,"o":3.09,"t":"2026-10-21T14:25:00Z","v":22245,"vw":3.083274},{"c":3.075,"h":3.076,"l":3.07,"n":69,"o":3.075,"t":"2026-10-21T14:30:00Z","v":10130,"vw":3.075014},{"c":3.065,"h":3.07,"l":3.06,"n":101,"o":3.07,"t":"2026-10-21T14:35:00Z","v":17222,"vw":3.065025},{"c":3.065,"h":3.065,"l":3.055,"n":76,"o":3.06,"t":"2026-10-21T14:40:00Z","v":11205,"vw":3.057668},{"c":3.065,"h":3.065,"l":3.065,"n":27,"o":3.065,"t":"2026-10-21T14:45:00Z","v":3636,"vw":3.065},{"c":3.055,"h":3.065,"l":3.051,"n":223,"o":3.065,"t":"2026-10-21T14:50:00Z","v":49771,"vw":3.058378},{"c":3.046,"h":3.055,"l":3.04,"n":88,"o":3.05,"t":"2026-10-21T14:55:00Z","v":38361,"vw":3.051388},{"c":3.0401,"h":3.05,"l":3.035,"n":273,"o":3.04,"t":"2026-10-21T15:00:00Z","v":77017,"vw":3.041062},{"c":3.045,"h":3.0451,"l":3.04,"n":35,"o":3.045,"t":"2026-10-21T15:05:00Z","v":4628,"vw":3.043619},{"c":3.045,"h":3.045,"l":3.045,"n":11,"o":3.045,"t":"2026-10-21T15:10:00Z","v":4760,"vw":3.045},{"c":3.035,"h":3.045,"l":3.03,"n":141,"o":3.045,"t":"2026-10-21T15:15:00Z","v":22172,"vw":3.037021},{"c":3.0451,"h":3.046,"l":3.025,"n":271,"o":3.04,"t":"2026-10-21T15:20:00Z","v":52346,"vw":3.03304},{"c":3.065,"h":3.065,"l":3.04,"n":143,"o":3.04,"t":"2026-10-21T15:25:00Z","v":18622,"vw":3.054006},{"c":3.055,"h":3.0688,"l":3.055,"n":91,"o":3.065,"t":"2026-10-21T15:30:00Z","v":20608,"vw":3.057227},{"c":3.05,"h":3.055,"l":3.04,"n":218,"o":3.055,"t":"2026-10-21T15:35:00Z","v":56097,"vw":3.049596},{"c":3.045,"h":3.055,"l":3.045,"n":62,"o":3.05,"t":"2026-10-21T15:40:00Z","v":8255,"vw":3.049739},{"c":3.0411,"h":3.05,"l":3.04,"n":264,"o":3.04,"t":"2026-10-21T15:45:00Z","v":80268,"vw":3.041162},{"c":3.0499,"h":3.0499,"l":3.04,"n":56,"o":3.045,"t":"2026-10-21T15:50:00Z","v":26786,"vw":3.045817},{"c":3.04,"h":3.045,"l":3.04,"n":106,"o":3.04,"t":"2026-10-21T15:55:00Z","v":9786,"vw":3.040305},{"c":3.045,"h":3.045,"l":3.04,"n":140,"o":3.045,"t":"2026-10-21T16:00:00Z","v":8408,"vw":3.040923},{"c":3.045,"h":3.045,"l":3.035,"n":347,"o":3.04,"t":"2026-10-21T16:05:00Z","v":76263,"vw":3.038418},{"c":3.045,"h":3.049,"l":3.04,"n":111,"o":3.04,"t":"2026-10-21T16:10:00Z","v":13672,"vw":3.042623},{"c":3.04,"h":3.045,"l":3.04,"n":32,"o":3.045,"t":"2026-10-21T16:15:00Z","v":10738,"vw":3.044856},{"c":3.046,"h":3.05,"l":3.035,"n":305,"o":3.045,"t":"2026-10-21T16:20:00Z","v":81225,"vw":3.039615},{"c":3.0615,"h":3.0615,"l":3.04,"n":251,"o":3.045,"t":"2026-10-21T16:25:00Z","v":88071,"vw":3.044195},{"c":3.055,"h":3.06,"l":3.055,"n":38,"o":3.06,"t":"2026-10-21T16:30:00Z","v":7612,"vw":3.059855},{"c":3.065,"h":3.07,"l":3.05,"n":358,"o":3.05,"t":"2026-10-21T16:35:00Z","v":97379,"vw":3.057467},{"c":3.055,"h":3.06,"l":3.05,"n":98,"o":3.06,"t":"2026-10-21T16:40:00Z","v":11262,"vw":3.057199},{"c":3.055,"h":3.055,"l":3.05,"n":72,"o":3.055,"t":"2026-10-21T16:45:00Z","v":4597,"vw":3.053576},{"c":3.05,"h":3.0512,"l":3.045,"n":200,"o":3.05,"t":"2026-10-21T16:50:00Z","v":37688,"vw":3.046501},{"c":3.0423,"h":3.045,"l":3.04,"n":39,"o":3.045,"t":"2026-10-21T16:55:00Z","v":2191,"vw":3.042507},{"c":3.0501,"h":3.055,"l":3.045,"n":108,"o":3.05,"t":"2026-10-21T17:00:00Z","v":11407,"vw":3.04922},{"c":3.055,"h":3.06,"l":3.05,"n":86,"o":3.05,"t":"2026-10-21T17:05:00Z","v":18984,"vw":3.054719},{"c":3.055,"h":3.055,"l":3.055,"n":32,"o":3.055,"t":"2026-10-21T17:10:00Z","v":877,"vw":3.055},{"c":3.0512,"h":3.055,"l":3.05,"n":66,"o":3.055,"t":"2026-10-21T17:15:00Z","v":5964,"vw":3.051547},{"c":3.05,"h":3.055,"l":3.05,"n":100,"o":3.05,"t":"2026-10-21T17:20:00Z","v":10749,"vw":3.05049},{"c":3.05,"h":3.06,"l":3.05,"n":56,"o":3.05,"t":"2026-10-21T17:25:00Z","v":9795,"vw":3.054809},{"c":3.06,"h":3.065,"l":3.05,"n":164,"o":3.055,"t":"2026-10-21T17:30:00Z","v":33029,"vw":3.058006},{"c":3.055,"h":3.065,"l":3.055,"n":185,"o":3.06,"t":"2026-10-21T17:35:00Z","v":38665,"vw":3.057765},{"c":3.055,"h":3.06,"l":3.055,"n":56,"o":3.06,"t":"2026-10-21T17:40:00Z","v":5943,"vw":3.055225},{"c":3.05,"h":3.06,"l":3.05,"n":37,"o":3.06,"t":"2026-10-21T17:45:00Z","v":2025,"vw":3.055519},{"c":3.055,"h":3.06,"l":3.055,"n":80,"o":3.055,"t":"2026-10-21T17:50:00Z","v":11700,"vw":3.055702},{"c":3.05,"h":3.06,"l":3.05,"n":66,"o":3.06,"t":"2026-10-21T17:55:00Z","v":4839,"vw":3.056539},{"c":3.05,"h":3.055,"l":3.0401,"n":301,"o":3.055,"t":"2026-10-21T18:00:00Z","v":68199,"vw":3.050334},{"c":3.055,"h":3.055,"l":3.045,"n":165,"o":3.045,"t":"2026-10-21T18:05:00Z","v":31660,"vw":3.04891},{"c":3.055,"h":3.055,"l":3.045,"n":195,"o":3.055,"t":"2026-10-21T18:10:00Z","v":38617,"vw":3.048402},{"c":3.055,"h":3.055,"l":3.05,"n":63,"o":3.055,"t":"2026-10-21T18:15:00Z","v":4991,"vw":3.052594},{"c":3.055,"h":3.06,"l":3.05,"n":142,"o":3.05,"t":"2026-10-21T18:20:00Z","v":45311,"vw":3.05201},{"c":3.045,"h":3.055,"l":3.045,"n":185,"o":3.055,"t":"2026-10-21T18:25:00Z","v":58538,"vw":3.047695},{"c":3.045,"h":3.05,"l":3.045,"n":76,"o":3.045,"t":"2026-10-21T18:30:00Z","v":4537,"vw":3.045157},{"c":3.045,"h":3.045,"l":3.04,"n":64,"o":3.045,"t":"2026-10-21T18:35:00Z","v":3634,"vw":3.044781},{"c":3.045,"h":3.045,"l":3.045,"n":42,"o":3.045,"t":"2026-10-21T18:40:00Z","v":2474,"vw":3.045},{"c":3.035,"h":3.0451,"l":3.031,"n":484,"o":3.045,"t":"2026-10-21T18:45:00Z","v":115683,"vw":3.0397},{"c":3.04,"h":3.04,"l":3.03,"n":89,"o":3.035,"t":"2026-10-21T18:50:00Z","v":6358,"vw":3.035874},{"c":3.025,"h":3.035,"l":3.025,"n":133,"o":3.035,"t":"2026-10-21T18:55:00Z","v":24600,"vw":3.0279},{"c":3.015,"h":3.025,"l":3.01,"n":123,"o":3.02,"t":"2026-10-21T19:00:00Z","v":20731,"vw":3.018266},{"c":3.015,"h":3.02,"l":3.01,"n":333,"o":3.01,"t":"2026-10-21T19:05:00Z","v":73196,"vw":3.010409},{"c":3.015,"h":3.015,"l":3.01,"n":100,"o":3.015,"t":"2026-10-21T19:10:00Z","v":11112,"vw":3.011054},{"c":3.015,"h":3.02,"l":3.01,"n":98,"o":3.015,"t":"2026-10-21T19:15:00Z","v":10416,"vw":3.015022},{"c":3.005,"h":3.02,"l":3.005,"n":302,"o":3.015,"t":"2026-10-21T19:20:00Z","v":49500,"vw":3.010299},{"c":3.015,"h":3.015,"l":3.005,"n":98,"o":3.005,"t":"2026-10-21T19:25:00Z","v":15036,"vw":3.01066},{"c":3.005,"h":3.015,"l":3.005,"n":244,"o":3.015,"t":"2026-10-21T19:30:00Z","v":46837,"vw":3.009633},{"c":3.01,"h":3.016,"l":3,"n":145,"o":3.005,"t":"2026-10-21T19:35:00Z","v":23131,"vw":3.009653},{"c":3.015,"h":3.02,"l":3.005,"n":443,"o":3.01,"t":"2026-10-21T19:40:00Z","v":115467,"vw":3.012107},{"c":3.025,"h":3.03,"l":3.015,"n":408,"o":3.015,"t":"2026-10-21T19:45:00Z","v":79970,"vw":3.022535},{"c":3.02,"h":3.025,"l":3.015,"n":636,"o":3.025,"t":"2026-10-21T19:50:00Z","v":120531,"vw":3.02168},{"c":3.05,"h":3.05,"l":3.015,"n":1289,"o":3.02,"t":"2026-10-21T19:55:00Z","v":268133,"vw":3.032499},{"c":3.05,"h":3.05,"l":3.045,"n":8,"o":3.045,"t":"2026-10-21T20:00:00Z","v":257962,"vw":3.049996},{"c":2.9707,"h":2.9707,"l":2.9707,"n":1,"o":2.9707,"t":"2026-10-21T21:55:00Z","v":200,"vw":2.9707},{"c":2.99,"h":3,"l":2.99,"n":4,"o":3,"t":"2026-10-22T09:00:00Z","v":425,"vw":2.9975},{"c":2.99,"h":2.99,"l":2.99,"n":20,"o":2.99,"t":"2026-10-22T09:30:00Z","v":9833,"vw":2.99},{"c":3.0015,"h":3.0015,"l":3.0015,"n":1,"o":3.0015,"t":"2026-10-22T12:05:00Z","v":1000,"vw":3.0015},{"c":3.0001,"h":3.0001,"l":3,"n":5,"o":3,"t":"2026-10-22T12:10:00Z","v":19600,"vw":3.000021},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T12:30:00Z","v":1000,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T12:35:00Z","v":4000,"vw":3},{"c":2.9943,"h":2.9993,"l":2.99,"n":5,"o":2.9931,"t":"2026-10-22T12:55:00Z","v":2932,"vw":2.992793},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T13:25:00Z","v":100,"vw":3},{"c":3.071,"h":3.071,"l":3,"n":107,"o":3,"t":"2026-10-22T13:30:00Z","v":50047,"vw":3.035119},{"c":3.08,"h":3.09,"l":3.065,"n":34,"o":3.07,"t":"2026-10-22T13:35:00Z","v":4704,"vw":3.078405},{"c":3.1,"h":3.1,"l":3.08,"n":41,"o":3.08,"t":"2026-10-22T13:40:00Z","v":6002,"vw":3.089898},{"c":3.11,"h":3.11,"l":3.095,"n":68,"o":3.1,"t":"2026-10-22T13:45:00Z","v":9718,"vw":3.100793},{"c":3.12,"h":3.13,"l":3.11,"n":48,"o":3.11,"t":"2026-10-22T13:50:00Z","v":8008,"vw":3.118731},{"c":3.14,"h":3.14,"l":3.12,"n":43,"o":3.12,"t":"2026-10-22T13:55:00Z","v":6045,"vw":3.131691},{"c":3.2,"h":3.2,"l":3.14,"n":483,"o":3.14,"t":"2026-10-22T14:00:00Z","v":97975,"vw":3.17091},{"c":3.195,"h":3.205,"l":3.19,"n":88,"o":3.195,"t":"2026-10-22T14:05:00Z","v":8797,"vw":3.198846},{"c":3.21,"h":3.21,"l":3.195,"n":93,"o":3.195,"t":"2026-10-22T14:10:00Z","v":14908,"vw":3.202649},{"c":3.235,"h":3.24,"l":3.195,"n":332,"o":3.205,"t":"2026-10-22T14:15:00Z","v":67007,"vw":3.211693},{"c":3.24,"h":3.24,"l":3.225,"n":78,"o":3.235,"t":"2026-10-22T14:20:00Z","v":9835,"vw":3.229728},{"c":3.23,"h":3.23,"l":3.22,"n":85,"o":3.23,"t":"2026-10-22T14:25:00Z","v":16024,"vw":3.225538},{"c":3.23,"h":3.25,"l":3.22,"n":391,"o":3.225,"t":"2026-10-22T14:30:00Z","v":85661,"vw":3.233065},{"c":3.2201,"h":3.23,"l":3.21,"n":216,"o":3.23,"t":"2026-10-22T14:35:00Z","v":38959,"vw":3.219376},{"c":3.26,"h":3.265,"l":3.22,"n":148,"o":3.22,"t":"2026-10-22T14:40:00Z","v":32284,"vw":3.239221},{"c":3.255,"h":3.265,"l":3.255,"n":69,"o":3.265,"t":"2026-10-22T14:45:00Z","v":7497,"vw":3.261255},{"c":3.27,"h":3.28,"l":3.26,"n":128,"o":3.26,"t":"2026-10-22T14:50:00Z","v":22261,"vw":3.269914},{"c":3.275,"h":3.28,"l":3.266,"n":77,"o":3.27,"t":"2026-10-22T14:55:00Z","v":16734,"vw":3.271776},{"c":3.255,"h":3.275,"l":3.25,"n":199,"o":3.27,"t":"2026-10-22T15:00:00Z","v":38392,"vw":3.261888},{"c":3.235,"h":3.255,"l":3.23,"n":83,"o":3.255,"t":"2026-10-22T15:05:00Z","v":15634,"vw":3.244003},{"c":3.2212,"h":3.25,"l":3.22,"n":281,"o":3.23,"t":"2026-10-22T15:10:00Z","v":65282,"vw":3.232374},{"c":3.245,"h":3.25,"l":3.23,"n":158,"o":3.23,"t":"2026-10-22T15:15:00Z","v":30267,"vw":3.238149},{"c":3.29,"h":3.3,"l":3.25,"n":439,"o":3.25,"t":"2026-10-22T15:20:00Z","v":92216,"vw":3.275227},{"c":3.295,"h":3.305,"l":3.29,"n":233,"o":3.3,"t":"2026-10-22T15:25:00Z","v":39977,"vw":3.297316},{"c":3.305,"h":3.31,"l":3.3,"n":153,"o":3.3,"t":"2026-10-22T15:30:00Z","v":28886,"vw":3.301058},{"c":3.3,"h":3.3083,"l":3.3,"n":100,"o":3.305,"t":"2026-10-22T15:35:00Z","v":22062,"vw":3.30298},{"c":3.2911,"h":3.3012,"l":3.28,"n":514,"o":3.3,"t":"2026-10-22T15:40:00Z","v":118468,"vw":3.285965},{"c":3.295,"h":3.306,"l":3.29,"n":116,"o":3.295,"t":"2026-10-22T15:45:00Z","v":30001,"vw":3.295879},{"c":3.3012,"h":3.306,"l":3.29,"n":148,"o":3.295,"t":"2026-10-22T15:50:00Z","v":40684,"vw":3.300053},{"c":3.305,"h":3.31,"l":3.3,"n":59,"o":3.305,"t":"2026-10-22T15:55:00Z","v":13696,"vw":3.306903},{"c":3.305,"h":3.31,"l":3.3004,"n":84,"o":3.31,"t":"2026-10-22T16:00:00Z","v":15004,"vw":3.306884},{"c":3.3012,"h":3.305,"l":3.3,"n":55,"o":3.305,"t":"2026-10-22T16:05:00Z","v":7510,"vw":3.300907},{"c":3.295,"h":3.3,"l":3.29,"n":122,"o":3.3,"t":"2026-10-22T16:10:00Z","v":40959,"vw":3.292517},{"c":3.305,"h":3.305,"l":3.295,"n":90,"o":3.295,"t":"2026-10-22T16:15:00Z","v":18754,"vw":3.300237},{"c":3.3,"h":3.305,"l":3.3,"n":38,"o":3.3012,"t":"2026-10-22T16:20:00Z","v":8937,"vw":3.300841},{"c":3.3012,"h":3.305,"l":3.3,"n":35,"o":3.3,"t":"2026-10-22T16:25:00Z","v":6675,"vw":3.300765},{"c":3.3012,"h":3.3012,"l":3.295,"n":84,"o":3.3,"t":"2026-10-22T16:30:00Z","v":13354,"vw":3.299374},{"c":3.3,"h":3.305,"l":3.3,"n":39,"o":3.3,"t":"2026-10-22T16:35:00Z","v":9636,"vw":3.300674},{"c":3.3,"h":3.3001,"l":3.3,"n":41,"o":3.3,"t":"2026-10-22T16:40:00Z","v":7699,"vw":3.300006},{"c":3.295,"h":3.3088,"l":3.29,"n":79,"o":3.3,"t":"2026-10-22T16:45:00Z","v":14298,"vw":3.299018},{"c":3.31,"h":3.31,"l":3.29,"n":134,"o":3.295,"t":"2026-10-22T16:50:00Z","v":30497,"vw":3.301256},{"c":3.315,"h":3.315,"l":3.305,"n":33,"o":3.305,"t":"2026-10-22T16:55:00Z","v":7365,"vw":3.309186},{"c":3.3113,"h":3.3199,"l":3.31,"n":68,"o":3.31,"t":"2026-10-22T17:00:00Z","v":15992,"vw":3.31356},{"c":3.315,"h":3.32,"l":3.305,"n":96,"o":3.31,"t":"2026-10-22T17:05:00Z","v":22615,"vw":3.310575},{"c":3.3188,"h":3.3188,"l":3.31,"n":63,"o":3.31,"t":"2026-10-22T17:10:00Z","v":14564,"vw":3.310643},{"c":3.315,"h":3.325,"l":3.31,"n":197,"o":3.315,"t":"2026-10-22T17:15:00Z","v":34797,"vw":3.319003},{"c":3.34,"h":3.3488,"l":3.31,"n":273,"o":3.315,"t":"2026-10-22T17:20:00Z","v":57644,"vw":3.329637},{"c":3.345,"h":3.35,"l":3.335,"n":251,"o":3.34,"t":"2026-10-22T17:25:00Z","v":28050,"vw":3.339985},{"c":3.3412,"h":3.35,"l":3.34,"n":73,"o":3.35,"t":"2026-10-22T17:30:00Z","v":9770,"vw":3.342547},{"c":3.346,"h":3.346,"l":3.34,"n":92,"o":3.34,"t":"2026-10-22T17:35:00Z","v":23471,"vw":3.340882},{"c":3.35,"h":3.35,"l":3.34,"n":200,"o":3.34,"t":"2026-10-22T17:40:00Z","v":109904,"vw":3.341298},{"c":3.355,"h":3.36,"l":3.35,"n":170,"o":3.355,"t":"2026-10-22T17:45:00Z","v":19645,"vw":3.353088},{"c":3.365,"h":3.37,"l":3.345,"n":287,"o":3.35,"t":"2026-10-22T17:50:00Z","v":42525,"vw":3.353458},{"c":3.365,"h":3.365,"l":3.36,"n":37,"o":3.36,"t":"2026-10-22T17:55:00Z","v":5675,"vw":3.36221},{"c":3.35,"h":3.3612,"l":3.35,"n":128,"o":3.36,"t":"2026-10-22T18:00:00Z","v":21832,"vw":3.356902},{"c":3.365,"h":3.37,"l":3.35,"n":136,"o":3.3501,"t":"2026-10-22T18:05:00Z","v":38332,"vw":3.355928},{"c":3.375,"h":3.3888,"l":3.36,"n":182,"o":3.365,"t":"2026-10-22T18:10:00Z","v":44825,"vw":3.374706},{"c":3.38,"h":3.385,"l":3.365,"n":171,"o":3.37,"t":"2026-10-22T18:15:00Z","v":47440,"vw":3.374776},{"c":3.375,"h":3.386,"l":3.3701,"n":83,"o":3.38,"t":"2026-10-22T18:20:00Z","v":27283,"vw":3.382752},{"c":3.375,"h":3.375,"l":3.37,"n":58,"o":3.375,"t":"2026-10-22T18:25:00Z","v":3762,"vw":3.37444},{"c":3.3739,"h":3.3764,"l":3.37,"n":80,"o":3.375,"t":"2026-10-22T18:30:00Z","v":5614,"vw":3.374839},{"c":3.385,"h":3.385,"l":3.37,"n":190,"o":3.37,"t":"2026-10-22T18:35:00Z","v":40449,"vw":3.381219},{"c":3.37,"h":3.385,"l":3.37,"n":92,"o":3.385,"t":"2026-10-22T18:40:00Z","v":24335,"vw":3.373142},{"c":3.37,"h":3.38,"l":3.37,"n":84,"o":3.375,"t":"2026-10-22T18:45:00Z","v":11469,"vw":3.374177},{"c":3.375,"h":3.375,"l":3.375,"n":45,"o":3.375,"t":"2026-10-22T18:50:00Z","v":7037,"vw":3.375},{"c":3.36,"h":3.375,"l":3.36,"n":163,"o":3.375,"t":"2026-10-22T18:55:00Z","v":29259,"vw":3.366478},{"c":3.375,"h":3.375,"l":3.36,"n":154,"o":3.36,"t":"2026-10-22T19:00:00Z","v":24326,"vw":3.368828},{"c":3.375,"h":3.385,"l":3.37,"n":215,"o":3.37,"t":"2026-10-22T19:05:00Z","v":53290,"vw":3.379907},{"c":3.375,"h":3.379,"l":3.37,"n":59,"o":3.375,"t":"2026-10-22T19:10:00Z","v":6955,"vw":3.375142},{"c":3.385,"h":3.385,"l":3.37,"n":148,"o":3.375,"t":"2026-10-22T19:15:00Z","v":24361,"vw":3.378824},{"c":3.385,"h":3.39,"l":3.38,"n":106,"o":3.385,"t":"2026-10-22T19:20:00Z","v":13814,"vw":3.384353},{"c":3.385,"h":3.385,"l":3.38,"n":103,"o":3.385,"t":"2026-10-22T19:25:00Z","v":10427,"vw":3.383794},{"c":3.395,"h":3.405,"l":3.385,"n":398,"o":3.385,"t":"2026-10-22T19:30:00Z","v":81118,"vw":3.395332},{"c":3.405,"h":3.405,"l":3.395,"n":185,"o":3.395,"t":"2026-10-22T19:35:00Z","v":26287,"vw":3.398042},{"c":3.385,"h":3.4,"l":3.38,"n":305,"o":3.4,"t":"2026-10-22T19:40:00Z","v":73490,"vw":3.391926},{"c":3.365,"h":3.38,"l":3.36,"n":319,"o":3.38,"t":"2026-10-22T19:45:00Z","v":54306,"vw":3.370035},{"c":3.375,"h":3.38,"l":3.365,"n":235,"o":3.365,"t":"2026-10-22T19:50:00Z","v":55669,"vw":3.372868},{"c":3.37,"h":3.3788,"l":3.36,"n":1066,"o":3.375,"t":"2026-10-22T19:55:00Z","v":151298,"vw":3.366943},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-22T20:00:00Z","v":230394,"vw":3.37},{"c":3.4224,"h":3.4224,"l":3.4224,"n":1,"o":3.4224,"t":"2026-10-22T23:55:00Z","v":100,"vw":3.4224}],"history":[{"c":13.63,"h":13.92,"l":13.58,"n":5216,"o":13.92,"t":"2024-10-21T04:00:00Z","v":515169,"vw":13.70026},{"c":13.69,"h":13.785,"l":13.575,"n":4676,"o":13.6,"t":"2024-10-22T04:00:00Z","v":445717,"vw":13.70413},{"c":13.7,"h":13.74,"l":13.57,"n":4233,"o":13.61,"t":"2024-10-23T04:00:00Z","v":332630,"vw":13.666641},{"c":13.79,"h":14,"l":13.7,"n":5485,"o":13.93,"t":"2024-10-24T04:00:00Z","v":539710,"vw":13.821548},{"c":13.56,"h":13.769,"l":13.54,"n":4625,"o":13.71,"t":"2024-10-25T04:00:00Z","v":369583,"vw":13.617697},{"c":13.64,"h":13.78,"l":13.55,"n":4823,"o":13.55,"t":"2024-10-28T04:00:00Z","v":410635,"vw":13.66417},{"c":13.5,"h":13.585,"l":13.42,"n":5352,"o":13.43,"t":"2024-10-29T04:00:00Z","v":515516,"vw":13.49495},{"c":13.73,"h":13.805,"l":13.43,"n":8100,"o":13.49,"t":"2024-10-30T04:00:00Z","v":934546,"vw":13.708042},{"c":13.5,"h":13.7,"l":13.44,"n":7288,"o":13.59,"t":"2024-10-31T04:00:00Z","v":604253,"vw":13.544935},{"c":13.5,"h":13.54,"l":13.38,"n":8041,"o":13.45,"t":"2024-11-01T04:00:00Z","v":535046,"vw":13.484278},{"c":13.41,"h":13.53,"l":13.38,"n":6307,"o":13.41,"t":"2024-11-04T05:00:00Z","v":534024,"vw":13.444654},{"c":13.73,"h":13.785,"l":13.53,"n":6388,"o":13.53,"t":"2024-11-05T05:00:00Z","v":571022,"vw":13.723003},{"c":14.61,"h":14.72,"l":13.95,"n":15915,"o":14.14,"t":"2024-11-06T05:00:00Z","v":1551268,"vw":14.394151},{"c":14.25,"h":14.54,"l":13.31,"n":21840,"o":13.78,"t":"2024-11-07T05:00:00Z","v":2315857,"vw":14.226976},{"c":13.82,"h":14.48,"l":13.82,"n":9561,"o":14.35,"t":"2024-11-08T05:00:00Z","v":1328354,"vw":14.175895},{"c":13.74,"h":13.862,"l":13.56,"n":9015,"o":13.69,"t":"2024-11-11T05:00:00Z","v":652577,"vw":13.70703},{"c":13.34,"h":13.74,"l":13.32,"n":7241,"o":13.68,"t":"2024-11-12T05:00:00Z","v":853879,"vw":13.420527},{"c":13.17,"h":13.365,"l":13.15,"n":7729,"o":13.23,"t":"2024-11-13T05:00:00Z","v":853454,"vw":13.240323},{"c":13.35,"h":13.49,"l":13.27,"n":8868,"o":13.46,"t":"2024-11-14T05:00:00Z","v":764107,"vw":13.372205},{"c":13.19,"h":13.53,"l":13.13,"n":8328,"o":13.53,"t":"2024-11-15T05:00:00Z","v":806908,"vw":13.250519},{"c":13.39,"h":13.55,"l":13.15,"n":6669,"o":13.19,"t":"2024-11-18T05:00:00Z","v":607561,"vw":13.388547},{"c":13.44,"h":13.455,"l":13.19,"n":8290,"o":13.25,"t":"2024-11-19T05:00:00Z","v":760095,"vw":13.341887},{"c":13.55,"h":13.56,"l":13.202,"n":6438,"o":13.33,"t":"2024-11-20T05:00:00Z","v":473992,"vw":13.467121},{"c":13.73,"h":13.83,"l":13.51,"n":7812,"o":13.69,"t":"2024-11-21T05:00:00Z","v":682905,"vw":13.676702},{"c":13.8,"h":13.94,"l":13.68,"n":9349,"o":13.71,"t":"2024-11-22T05:00:00Z","v":845398,"vw":13.794323},{"c":13.68,"h":13.88,"l":13.62,"n":9602,"o":13.86,"t":"2024-11-25T05:00:00Z","v":844435,"vw":13.709911},{"c":13.44,"h":13.57,"l":13.26,"n":11278,"o":13.32,"t":"2024-11-26T05:00:00Z","v":1109508,"vw":13.415512},{"c":13.54,"h":13.58,"l":13.42,"n":7770,"o":13.5,"t":"2024-11-27T05:00:00Z","v":726633,"vw":13.503093},{"c":13.63,"h":13.7,"l":13.44,"n":5701,"o":13.44,"t":"2024-11-29T05:00:00Z","v":534445,"vw":13.586781},{"c":13.63,"h":13.81,"l":13.51,"n":9212,"o":13.59,"t":"2024-12-02T05:00:00Z","v":774258,"vw":13.661279},{"c":13.37,"h":13.67,"l":13.36,"n":7950,"o":13.63,"t":"2024-12-03T05:00:00Z","v":750835,"vw":13.43253},{"c":13.35,"h":13.45,"l":13.23,"n":7984,"o":13.45,"t":"2024-12-04T05:00:00Z","v":815379,"vw":13.340619},{"c":13.38,"h":13.59,"l":13.27,"n":9518,"o":13.31,"t":"2024-12-05T05:00:00Z","v":702290,"vw":13.416318},{"c":13.3,"h":13.52,"l":13.26,"n":5905,"o":13.51,"t":"2024-12-06T05:00:00Z","v":431060,"vw":13.31169},{"c":13.38,"h":13.6266,"l":13.34,"n":6938,"o":13.47,"t":"2024-12-09T05:00:00Z","v":514690,"vw":13.46111},{"c":13.65,"h":13.65,"l":13.2,"n":10834,"o":13.38,"t":"2024-12-10T05:00:00Z","v":1018082,"vw":13.528435},{"c":13.82,"h":13.865,"l":13.4,"n":10911,"o":13.67,"t":"2024-12-11T05:00:00Z","v":885317,"vw":13.718607},{"c":13.52,"h":13.82,"l":13.51,"n":6995,"o":13.78,"t":"2024-12-12T05:00:00Z","v":541872,"vw":13.626732},{"c":13.5,"h":13.57,"l":13.37,"n":10681,"o":13.43,"t":"2024-12-13T05:00:00Z","v":952666,"vw":13.455329},{"c":13.52,"h":13.71,"l":13.46,"n":9353,"o":13.46,"t":"2024-12-16T05:00:00Z","v":634646,"vw":13.583228},{"c":13.46,"h":13.54,"l":13.36,"n":7967,"o":13.41,"t":"2024-12-17T05:00:00Z","v":1400956,"vw":13.456198},{"c":12.96,"h":13.65,"l":12.83,"n":8604,"o":13.5,"t":"2024-12-18T05:00:00Z","v":823746,"vw":13.113552},{"c":12.94,"h":13.22,"l":12.94,"n":8245,"o":13.2,"t":"2024-12-19T05:00:00Z","v":618697,"vw":13.042439},{"c":12.93,"h":13.11,"l":12.8,"n":10538,"o":12.8,"t":"2024-12-20T05:00:00Z","v":1700737,"vw":12.948022},{"c":12.74,"h":13,"l":12.65,"n":7662,"o":12.89,"t":"2024-12-23T05:00:00Z","v":728377,"vw":12.764567},{"c":12.79,"h":12.91,"l":12.73,"n":4527,"o":12.76,"t":"2024-12-24T05:00:00Z","v":315847,"vw":12.786015},{"c":12.9,"h":12.91,"l":12.705,"n":4290,"o":12.75,"t":"2024-12-26T05:00:00Z","v":325877,"vw":12.848896},{"c":12.72,"h":13.09,"l":12.68,"n":7214,"o":13.09,"t":"2024-12-27T05:00:00Z","v":870126,"vw":12.786955},{"c":12.71,"h":12.85,"l":12.48,"n":7157,"o":12.67,"t":"2024-12-30T05:00:00Z","v":881464,"vw":12.678943},{"c":12.75,"h":12.88,"l":12.72,"n":5132,"o":12.82,"t":"2024-12-31T05:00:00Z","v":508653,"vw":12.780099},{"c":12.89,"h":12.98,"l":12.71,"n":6527,"o":12.81,"t":"2025-01-02T05:00:00Z","v":691256,"vw":12.846939},{"c":13.24,"h":13.27,"l":12.96,"n":5448,"o":13.13,"t":"2025-01-03T05:00:00Z","v":525414,"vw":13.184863},{"c":13.14,"h":13.4,"l":13.11,"n":7578,"o":13.22,"t":"2025-01-06T05:00:00Z","v":637436,"vw":13.220736},{"c":12.88,"h":13.21,"l":12.71,"n":11499,"o":13.21,"t":"2025-01-07T05:00:00Z","v":961157,"vw":12.894114},{"c":12.77,"h":12.91,"l":12.64,"n":8420,"o":12.64,"t":"2025-01-08T05:00:00Z","v":868060,"vw":12.816207},{"c":12.51,"h":12.7,"l":12.46,"n":10286,"o":12.52,"t":"2025-01-10T05:00:00Z","v":938011,"vw":12.543453},{"c":12.5,"h":12.575,"l":12.3,"n":9115,"o":12.33,"t":"2025-01-13T05:00:00Z","v":947778,"vw":12.470825},{"c":12.52,"h":12.68,"l":12.375,"n":7731,"o":12.41,"t":"2025-01-14T05:00:00Z","v":868967,"vw":12.551758},{"c":13.1,"h":13.13,"l":12.65,"n":11186,"o":12.75,"t":"2025-01-15T05:00:00Z","v":1383925,"vw":12.96299},{"c":13.03,"h":13.38,"l":12.98,"n":7493,"o":13.07,"t":"2025-01-16T05:00:00Z","v":777818,"vw":13.151177},{"c":13.09,"h":13.26,"l":13.0309,"n":6768,"o":13.26,"t":"2025-01-17T05:00:00Z","v":920487,"vw":13.121196},{"c":13.93,"h":13.955,"l":13.19,"n":9547,"o":13.33,"t":"2025-01-21T05:00:00Z","v":908671,"vw":13.75135},{"c":13.87,"h":14.07,"l":13.775,"n":10579,"o":13.83,"t":"2025-01-22T05:00:00Z","v":910925,"vw":13.879259},{"c":14.07,"h":14.07,"l":13.8,"n":8765,"o":13.8,"t":"2025-01-23T05:00:00Z","v":805727,"vw":13.955501},{"c":13.98,"h":14.15,"l":13.93,"n":5730,"o":13.99,"t":"2025-01-24T05:00:00Z","v":482390,"vw":14.002472},{"c":14.62,"h":14.63,"l":13.82,"n":11886,"o":13.82,"t":"2025-01-27T05:00:00Z","v":1082880,"vw":14.41836},{"c":14.71,"h":14.755,"l":14.42,"n":9941,"o":14.56,"t":"2025-01-28T05:00:00Z","v":1222743,"vw":14.616023},{"c":14.36,"h":14.58,"l":14.25,"n":10614,"o":14.44,"t":"2025-01-29T05:00:00Z","v":817388,"vw":14.436423},{"c":14.31,"h":14.57,"l":14.21,"n":9631,"o":14.48,"t":"2025-01-30T05:00:00Z","v":882459,"vw":14.451233},{"c":14.04,"h":14.29,"l":14,"n":8164,"o":14.27,"t":"2025-01-31T05:00:00Z","v":848174,"vw":14.099388},{"c":13.83,"h":13.95,"l":13.68,"n":7327,"o":13.74,"t":"2025-02-03T05:00:00Z","v":635471,"vw":13.815347},{"c":14.06,"h":14.09,"l":13.79,"n":8471,"o":13.81,"t":"2025-02-04T05:00:00Z","v":1019896,"vw":13.986692},{"c":14.22,"h":14.23,"l":13.97,"n":6438,"o":14.03,"t":"2025-02-05T05:00:00Z","v":816866,"vw":14.151559},{"c":14.43,"h":14.445,"l":14.21,"n":6588,"o":14.34,"t":"2025-02-06T05:00:00Z","v":564384,"vw":14.36281},{"c":14.52,"h":14.54,"l":14.33,"n":7888,"o":14.35,"t":"2025-02-07T05:00:00Z","v":520878,"vw":14.446281},{"c":14.88,"h":14.89,"l":14.6,"n":7678,"o":14.63,"t":"2025-02-10T05:00:00Z","v":591537,"vw":14.781271},{"c":15.09,"h":15.12,"l":14.77,"n":6509,"o":14.8,"t":"2025-02-11T05:00:00Z","v":592868,"vw":15.007685},{"c":14.88,"h":14.93,"l":14.71,"n":8075,"o":14.89,"t":"2025-02-12T05:00:00Z","v":626349,"vw":14.859613},{"c":15.22,"h":15.28,"l":14.8246,"n":7578,"o":14.96,"t":"2025-02-13T05:00:00Z","v":743898,"vw":15.060617},{"c":15.36,"h":15.395,"l":15.16,"n":7451,"o":15.36,"t":"2025-02-14T05:00:00Z","v":538228,"vw":15.311528},{"c":15.37,"h":15.43,"l":15.16,"n":9382,"o":15.16,"t":"2025-02-18T05:00:00Z","v":712616,"vw":15.315541},{"c":15.47,"h":15.53,"l":14.94,"n":9167,"o":14.99,"t":"2025-02-19T05:00:00Z","v":733312,"vw":15.317714},{"c":15.47,"h":15.5,"l":15.29,"n":9332,"o":15.31,"t":"2025-02-20T05:00:00Z","v":740050,"vw":15.41551},{"c":15.35,"h":15.63,"l":15.265,"n":9732,"o":15.62,"t":"2025-02-21T05:00:00Z","v":1099862,"vw":15.37757},{"c":15.51,"h":15.575,"l":15.265,"n":11266,"o":15.36,"t":"2025-02-24T05:00:00Z","v":1131180,"vw":15.422905},{"c":15.56,"h":15.67,"l":15.35,"n":10140,"o":15.5,"t":"2025-02-25T05:00:00Z","v":753572,"vw":15.511165},{"c":15.5,"h":15.54,"l":15.01,"n":13115,"o":15.47,"t":"2025-02-26T05:00:00Z","v":1251373,"vw":15.421619},{"c":15.57,"h":15.625,"l":15.33,"n":11149,"o":15.34,"t":"2025-02-27T05:00:00Z","v":1205108,"vw":15.522446},{"c":15.6,"h":15.73,"l":15.47,"n":12161,"o":15.53,"t":"2025-02-28T05:00:00Z","v":1055631,"vw":15.595039},{"c":14.29,"h":15.145,"l":14.14,"n":27856,"o":14.38,"t":"2025-03-03T05:00:00Z","v":3335131,"vw":14.553328},{"c":13.57,"h":13.855,"l":13.295,"n":20501,"o":13.85,"t":"2025-03-04T05:00:00Z","v":1625205,"vw":13.577431},{"c":13.59,"h":13.8,"l":13.45,"n":12438,"o":13.54,"t":"2025-03-05T05:00:00Z","v":1384994,"vw":13.610669},{"c":13.71,"h":13.895,"l":13.36,"n":12637,"o":13.4,"t":"2025-03-06T05:00:00Z","v":1068198,"vw":13.654423},{"c":13.47,"h":13.71,"l":13.205,"n":10438,"o":13.68,"t":"2025-03-07T05:00:00Z","v":1021665,"vw":13.432674},{"c":12.86,"h":13.37,"l":12.62,"n":14644,"o":13.2,"t":"2025-03-10T04:00:00Z","v":1675385,"vw":12.944893},{"c":13.28,"h":13.415,"l":13.07,"n":15003,"o":13.19,"t":"2025-03-11T04:00:00Z","v":1628580,"vw":13.258773},{"c":13.44,"h":13.66,"l":13.41,"n":7999,"o":13.6,"t":"2025-03-12T04:00:00Z","v":698891,"vw":13.479686},{"c":13.24,"h":13.485,"l":13.2,"n":5394,"o":13.36,"t":"2025-03-13T04:00:00Z","v":491287,"vw":13.296885},{"c":13.58,"h":13.6,"l":13.32,"n":7451,"o":13.46,"t":"2025-03-14T04:00:00Z","v":675710,"vw":13.494731},{"c":13.76,"h":13.835,"l":13.62,"n":7860,"o":13.69,"t":"2025-03-17T04:00:00Z","v":684189,"vw":13.744352},{"c":13.88,"h":13.89,"l":13.66,"n":7865,"o":13.82,"t":"2025-03-18T04:00:00Z","v":911132,"vw":13.788778},{"c":14.04,"h":14.07,"l":13.75,"n":8155,"o":13.86,"t":"2025-03-19T04:00:00Z","v":717389,"vw":13.920728},{"c":14.11,"h":14.27,"l":13.83,"n":12061,"o":13.83,"t":"2025-03-20T04:00:00Z","v":984921,"vw":14.153538},{"c":13.83,"h":13.975,"l":13.775,"n":9372,"o":13.88,"t":"2025-03-21T04:00:00Z","v":1323865,"vw":13.879809},{"c":13.92,"h":14.0295,"l":13.835,"n":10071,"o":13.98,"t":"2025-03-24T04:00:00Z","v":822930,"vw":13.933487},{"c":14,"h":14.045,"l":13.88,"n":8968,"o":13.93,"t":"2025-03-25T04:00:00Z","v":791267,"vw":13.957033},{"c":13.71,"h":13.94,"l":13.62,"n":10450,"o":13.86,"t":"2025-03-26T04:00:00Z","v":818411,"vw":13.792749},{"c":13.73,"h":13.7892,"l":13.55,"n":7496,"o":13.64,"t":"2025-03-27T04:00:00Z","v":713757,"vw":13.702992},{"c":13.47,"h":13.92,"l":13.46,"n":11555,"o":13.82,"t":"2025-03-28T04:00:00Z","v":1137372,"vw":13.654522},{"c":13.21,"h":13.3,"l":13.02,"n":12361,"o":13.21,"t":"2025-03-31T04:00:00Z","v":1312496,"vw":13.175903},{"c":13.5,"h":13.6,"l":13.22,"n":6700,"o":13.35,"t":"2025-04-01T04:00:00Z","v":571160,"vw":13.470233},{"c":13.63,"h":13.67,"l":13.34,"n":8554,"o":13.34,"t":"2025-04-02T04:00:00Z","v":698698,"vw":13.564378},{"c":12.76,"h":13.25,"l":12.6,"n":17967,"o":13.25,"t":"2025-04-03T04:00:00Z","v":1754305,"vw":12.838316},{"c":11.92,"h":12.35,"l":11.52,"n":23937,"o":12.35,"t":"2025-04-04T04:00:00Z","v":2722245,"vw":11.839138},{"c":11.69,"h":12.4699,"l":11.17,"n":18919,"o":11.34,"t":"2025-04-07T04:00:00Z","v":1758602,"vw":11.645649},{"c":11.74,"h":12.54,"l":11.61,"n":14520,"o":12.2,"t":"2025-04-08T04:00:00Z","v":1417837,"vw":11.993792},{"c":12.88,"h":13.02,"l":11.47,"n":17833,"o":11.5,"t":"2025-04-09T04:00:00Z","v":1752767,"vw":12.421648},{"c":12.21,"h":12.48,"l":11.81,"n":12918,"o":12.47,"t":"2025-04-10T04:00:00Z","v":1041304,"vw":12.214772},{"c":12.68,"h":12.69,"l":12.1,"n":8190,"o":12.2,"t":"2025-04-11T04:00:00Z","v":820422,"vw":12.483588},{"c":13.19,"h":13.44,"l":12.86,"n":14338,"o":12.86,"t":"2025-04-14T04:00:00Z","v":1384111,"vw":13.261639},{"c":13.58,"h":13.76,"l":13.34,"n":18112,"o":13.47,"t":"2025-04-15T04:00:00Z","v":1839804,"vw":13.584869},{"c":13.84,"h":14.025,"l":13.51,"n":13224,"o":13.64,"t":"2025-04-16T04:00:00Z","v":1365878,"vw":13.853798},{"c":13.86,"h":13.95,"l":13.77,"n":6993,"o":13.79,"t":"2025-04-17T04:00:00Z","v":620114,"vw":13.840008},{"c":13.61,"h":13.86,"l":13.375,"n":5830,"o":13.77,"t":"2025-04-21T04:00:00Z","v":602004,"vw":13.518607},{"c":14.08,"h":14.08,"l":13.705,"n":6577,"o":13.75,"t":"2025-04-22T04:00:00Z","v":601768,"vw":13.995218},{"c":13.97,"h":14.4316,"l":13.95,"n":9384,"o":14.29,"t":"2025-04-23T04:00:00Z","v":750291,"vw":14.117245},{"c":13.81,"h":13.94,"l":13.66,"n":10173,"o":13.9,"t":"2025-04-24T04:00:00Z","v":804913,"vw":13.798977},{"c":13.68,"h":13.73,"l":13.56,"n":9201,"o":13.67,"t":"2025-04-25T04:00:00Z","v":615159,"vw":13.65851},{"c":13.6,"h":13.738,"l":13.48,"n":10245,"o":13.63,"t":"2025-04-28T04:00:00Z","v":850669,"vw":13.608271},{"c":13.74,"h":13.79,"l":13.45,"n":8358,"o":13.63,"t":"2025-04-29T04:00:00Z","v":876189,"vw":13.687221},{"c":13.58,"h":13.66,"l":13.435,"n":10664,"o":13.64,"t":"2025-04-30T04:00:00Z","v":929741,"vw":13.555522},{"c":13.52,"h":13.67,"l":13.49,"n":11225,"o":13.56,"t":"2025-05-01T04:00:00Z","v":1007120,"vw":13.570705},{"c":13.97,"h":14.03,"l":13.72,"n":10539,"o":13.77,"t":"2025-05-02T04:00:00Z","v":895125,"vw":13.929088},{"c":13.95,"h":14.04,"l":13.775,"n":7263,"o":13.82,"t":"2025-05-05T04:00:00Z","v":573529,"vw":13.965445},{"c":13.84,"h":13.985,"l":13.72,"n":9157,"o":13.8,"t":"2025-05-06T04:00:00Z","v":581688,"vw":13.876248},{"c":14.02,"h":14.45,"l":13.62,"n":9742,"o":13.69,"t":"2025-05-07T04:00:00Z","v":852603,"vw":14.027363},{"c":13.94,"h":14.25,"l":13.92,"n":10994,"o":14.21,"t":"2025-05-08T04:00:00Z","v":800590,"vw":14.084473},{"c":13.79,"h":14.15,"l":13.775,"n":9157,"o":14.1,"t":"2025-05-09T04:00:00Z","v":612054,"vw":13.887443},{"c":14.28,"h":14.33,"l":14.01,"n":8312,"o":14.24,"t":"2025-05-12T04:00:00Z","v":782362,"vw":14.247477},{"c":14.35,"h":14.41,"l":14.23,"n":7164,"o":14.3,"t":"2025-05-13T04:00:00Z","v":652045,"vw":14.339541},{"c":14.43,"h":14.49,"l":13.74,"n":24742,"o":13.76,"t":"2025-05-14T04:00:00Z","v":2291415,"vw":14.257047},{"c":13.74,"h":14.235,"l":13.665,"n":14751,"o":14.15,"t":"2025-05-15T04:00:00Z","v":1157538,"vw":13.84859},{"c":13.64,"h":13.76,"l":13.54,"n":10693,"o":13.65,"t":"2025-05-16T04:00:00Z","v":1372843,"vw":13.654123},{"c":13.64,"h":13.64,"l":13.35,"n":10945,"o":13.47,"t":"2025-05-19T04:00:00Z","v":885993,"vw":13.528501},{"c":13.66,"h":13.72,"l":13.325,"n":9968,"o":13.325,"t":"2025-05-20T04:00:00Z","v":804399,"vw":13.586521},{"c":13.12,"h":13.56,"l":13.11,"n":13751,"o":13.36,"t":"2025-05-21T04:00:00Z","v":1150040,"vw":13.295055},{"c":13.16,"h":13.31,"l":13.02,"n":10972,"o":13.05,"t":"2025-05-22T04:00:00Z","v":876147,"vw":13.172157},{"c":13.04,"h":13.075,"l":12.8,"n":10769,"o":12.81,"t":"2025-05-23T04:00:00Z","v":972005,"vw":12.955825},{"c":13.21,"h":13.255,"l":13,"n":14280,"o":13.08,"t":"2025-05-27T04:00:00Z","v":1077418,"vw":13.163382},{"c":12.88,"h":13.08,"l":12.825,"n":12974,"o":13.04,"t":"2025-05-28T04:00:00Z","v":1358355,"vw":12.938951},{"c":13.02,"h":13.085,"l":12.845,"n":12492,"o":13.02,"t":"2025-05-29T04:00:00Z","v":1193974,"vw":13.001227},{"c":12.86,"h":13.11,"l":12.8,"n":18462,"o":13.11,"t":"2025-05-30T04:00:00Z","v":6065636,"vw":12.879163},{"c":12.7,"h":12.815,"l":12.52,"n":11199,"o":12.76,"t":"2025-06-02T04:00:00Z","v":1118627,"vw":12.703354},{"c":12.88,"h":12.975,"l":12.61,"n":8030,"o":12.71,"t":"2025-06-03T04:00:00Z","v":1051788,"vw":12.844224},{"c":12.76,"h":12.91,"l":12.67,"n":11253,"o":12.88,"t":"2025-06-04T04:00:00Z","v":1072465,"vw":12.745194},{"c":13.15,"h":13.185,"l":12.78,"n":13608,"o":12.85,"t":"2025-06-05T04:00:00Z","v":1218430,"vw":13.063108},{"c":13.33,"h":13.5,"l":13.29,"n":10538,"o":13.49,"t":"2025-06-06T04:00:00Z","v":1064667,"vw":13.38124},{"c":13.24,"h":13.405,"l":13.2,"n":11241,"o":13.34,"t":"2025-06-09T04:00:00Z","v":950637,"vw":13.268317},{"c":13.16,"h":13.36,"l":13.08,"n":7922,"o":13.36,"t":"2025-06-10T04:00:00Z","v":684186,"vw":13.190483},{"c":13.2,"h":13.305,"l":13.16,"n":10411,"o":13.26,"t":"2025-06-11T04:00:00Z","v":1264436,"vw":13.216112},{"c":12.86,"h":13.11,"l":12.825,"n":8175,"o":13.06,"t":"2025-06-12T04:00:00Z","v":679018,"vw":12.916238},{"c":12.58,"h":12.64,"l":12.46,"n":15627,"o":12.54,"t":"2025-06-13T04:00:00Z","v":1778831,"vw":12.559096},{"c":12.64,"h":12.715,"l":12.49,"n":11462,"o":12.67,"t":"2025-06-16T04:00:00Z","v":1084392,"vw":12.628939},{"c":10.91,"h":12.29,"l":10.7,"n":43988,"o":12.11,"t":"2025-06-17T04:00:00Z","v":5891144,"vw":11.114793},{"c":11.04,"h":11.26,"l":10.9,"n":23668,"o":11.08,"t":"2025-06-18T04:00:00Z","v":2930895,"vw":11.069888},{"c":11.03,"h":11.265,"l":10.99,"n":13946,"o":11.24,"t":"2025-06-20T04:00:00Z","v":2438028,"vw":11.082498},{"c":11.04,"h":11.085,"l":10.86,"n":13290,"o":10.96,"t":"2025-06-23T04:00:00Z","v":1404109,"vw":10.994638},{"c":11.34,"h":11.38,"l":11.09,"n":11532,"o":11.1,"t":"2025-06-24T04:00:00Z","v":1369988,"vw":11.286668},{"c":11.18,"h":11.23,"l":11.02,"n":11466,"o":11.215,"t":"2025-06-25T04:00:00Z","v":1363723,"vw":11.153688},{"c":11.59,"h":11.68,"l":11.38,"n":14886,"o":11.47,"t":"2025-06-26T04:00:00Z","v":1897492,"vw":11.575561},{"c":11.69,"h":11.95,"l":11.55,"n":15248,"o":11.945,"t":"2025-06-27T04:00:00Z","v":5542758,"vw":11.687956},{"c":14.26,"h":14.6099,"l":11.67,"n":97698,"o":11.69,"t":"2025-06-30T04:00:00Z","v":14708948,"vw":13.617259},{"c":13.14,"h":13.79,"l":12.81,"n":45278,"o":13.78,"t":"2025-07-01T04:00:00Z","v":6156137,"vw":13.132629},{"c":13.45,"h":13.53,"l":12.751,"n":20973,"o":13.01,"t":"2025-07-02T04:00:00Z","v":2680979,"vw":13.216801},{"c":14.1,"h":14.1,"l":13.51,"n":16429,"o":13.54,"t":"2025-07-03T04:00:00Z","v":1959888,"vw":13.929316},{"c":14.1,"h":14.11,"l":13.65,"n":23625,"o":13.65,"t":"2025-07-07T04:00:00Z","v":2549225,"vw":13.959245},{"c":14.58,"h":14.58,"l":14.1036,"n":24770,"o":14.16,"t":"2025-07-08T04:00:00Z","v":2749932,"vw":14.346934},{"c":14.84,"h":14.845,"l":14.45,"n":23474,"o":14.58,"t":"2025-07-09T04:00:00Z","v":2739256,"vw":14.645397},{"c":14.59,"h":15.1,"l":14.54,"n":19990,"o":14.75,"t":"2025-07-10T04:00:00Z","v":2603953,"vw":14.741021},{"c":14.18,"h":14.495,"l":14.145,"n":13382,"o":14.41,"t":"2025-07-11T04:00:00Z","v":1191103,"vw":14.233725},{"c":14.37,"h":14.58,"l":13.83,"n":20129,"o":14.05,"t":"2025-07-14T04:00:00Z","v":1856919,"vw":14.252448},{"c":13.9,"h":14.45,"l":13.55,"n":28800,"o":14.41,"t":"2025-07-15T04:00:00Z","v":3010626,"vw":13.892525},{"c":14.15,"h":14.25,"l":13.935,"n":16184,"o":14.07,"t":"2025-07-16T04:00:00Z","v":1511954,"vw":14.101864},{"c":14.4,"h":14.465,"l":14.05,"n":14334,"o":14.05,"t":"2025-07-17T04:00:00Z","v":1091836,"vw":14.339971},{"c":14.03,"h":14.39,"l":13.98,"n":19667,"o":14.3,"t":"2025-07-18T04:00:00Z","v":1916940,"vw":14.17101},{"c":13.76,"h":14.23,"l":13.76,"n":10506,"o":14.1,"t":"2025-07-21T04:00:00Z","v":1011027,"vw":13.91705},{"c":13.95,"h":14.02,"l":13.76,"n":14858,"o":13.76,"t":"2025-07-22T04:00:00Z","v":1136994,"vw":13.929049},{"c":14.1,"h":14.14,"l":13.975,"n":12654,"o":14.04,"t":"2025-07-23T04:00:00Z","v":850892,"vw":14.062117},{"c":13.89,"h":14.14,"l":13.82,"n":12760,"o":14.02,"t":"2025-07-24T04:00:00Z","v":1325160,"vw":13.909765},{"c":13.78,"h":13.845,"l":13.68,"n":9721,"o":13.8,"t":"2025-07-25T04:00:00Z","v":725085,"vw":13.77139},{"c":13.42,"h":13.78,"l":13.365,"n":11070,"o":13.71,"t":"2025-07-28T04:00:00Z","v":983713,"vw":13.496328},{"c":13.1,"h":13.5,"l":13.095,"n":11656,"o":13.5,"t":"2025-07-29T04:00:00Z","v":940174,"vw":13.194794},{"c":12.92,"h":13.24,"l":12.87,"n":17151,"o":13.19,"t":"2025-07-30T04:00:00Z","v":1183031,"vw":13.04256},{"c":12.85,"h":12.9125,"l":12.66,"n":17698,"o":12.9,"t":"2025-07-31T04:00:00Z","v":1603336,"vw":12.797896},{"c":12.43,"h":12.715,"l":12.345,"n":18751,"o":12.6,"t":"2025-08-01T04:00:00Z","v":1809439,"vw":12.459485},{"c":12.63,"h":12.75,"l":12.57,"n":13516,"o":12.66,"t":"2025-08-04T04:00:00Z","v":994410,"vw":12.667387},{"c":12.73,"h":12.78,"l":12.55,"n":7014,"o":12.72,"t":"2025-08-05T04:00:00Z","v":736184,"vw":12.705838},{"c":12.75,"h":12.89,"l":12.69,"n":13208,"o":12.73,"t":"2025-08-06T04:00:00Z","v":1226670,"vw":12.78163},{"c":12.97,"h":13.165,"l":12.77,"n":12364,"o":12.93,"t":"2025-08-07T04:00:00Z","v":1121485,"vw":12.987496},{"c":13.42,"h":13.46,"l":12.96,"n":15196,"o":13.02,"t":"2025-08-08T04:00:00Z","v":1324961,"vw":13.32627},{"c":13.45,"h":13.64,"l":13.225,"n":13247,"o":13.44,"t":"2025-08-11T04:00:00Z","v":1140492,"vw":13.433611},{"c":13.77,"h":13.905,"l":13.49,"n":15244,"o":13.58,"t":"2025-08-12T04:00:00Z","v":1568196,"vw":13.747305},{"c":14.01,"h":14.09,"l":13.795,"n":12983,"o":13.81,"t":"2025-08-13T04:00:00Z","v":1033068,"vw":13.971226},{"c":13.58,"h":13.875,"l":13.54,"n":14775,"o":13.8,"t":"2025-08-14T04:00:00Z","v":1533074,"vw":13.646736},{"c":13.4,"h":13.71,"l":12.32,"n":23808,"o":13.71,"t":"2025-08-15T04:00:00Z","v":2976484,"vw":13.181341},{"c":13.61,"h":13.77,"l":13.21,"n":14222,"o":13.21,"t":"2025-08-18T04:00:00Z","v":1491014,"vw":13.593883},{"c":13.84,"h":13.85,"l":13.5451,"n":11623,"o":13.63,"t":"2025-08-19T04:00:00Z","v":1319882,"vw":13.719872},{"c":13.82,"h":14.035,"l":13.81,"n":21534,"o":13.82,"t":"2025-08-20T04:00:00Z","v":2411630,"vw":13.903837},{"c":13.6,"h":13.795,"l":13.525,"n":11766,"o":13.72,"t":"2025-08-21T04:00:00Z","v":976207,"vw":13.620619},{"c":13.98,"h":14.1,"l":13.69,"n":17664,"o":13.83,"t":"2025-08-22T04:00:00Z","v":1819782,"vw":13.993296},{"c":13.85,"h":14.1362,"l":13.85,"n":10034,"o":13.99,"t":"2025-08-25T04:00:00Z","v":732605,"vw":13.925931},{"c":13.94,"h":14.0175,"l":13.77,"n":11040,"o":13.77,"t":"2025-08-26T04:00:00Z","v":1388297,"vw":13.93313},{"c":13.76,"h":13.855,"l":13.6,"n":16174,"o":13.81,"t":"2025-08-27T04:00:00Z","v":1385487,"vw":13.749485},{"c":13.74,"h":13.81,"l":13.6,"n":11945,"o":13.76,"t":"2025-08-28T04:00:00Z","v":948249,"vw":13.735403},{"c":14,"h":14.05,"l":13.765,"n":14144,"o":13.8,"t":"2025-08-29T04:00:00Z","v":1292108,"vw":13.952382},{"c":13.81,"h":13.905,"l":13.61,"n":17254,"o":13.65,"t":"2025-09-02T04:00:00Z","v":1638071,"vw":13.813718},{"c":13.2,"h":13.87,"l":12.99,"n":21525,"o":13.77,"t":"2025-09-03T04:00:00Z","v":2355694,"vw":13.33725},{"c":13.31,"h":13.395,"l":13.235,"n":11779,"o":13.34,"t":"2025-09-04T04:00:00Z","v":1160303,"vw":13.306011},{"c":13.33,"h":13.58,"l":13.22,"n":14363,"o":13.46,"t":"2025-09-05T04:00:00Z","v":898984,"vw":13.325772},{"c":12.73,"h":13.25,"l":12.55,"n":22841,"o":13.25,"t":"2025-09-08T04:00:00Z","v":2505898,"vw":12.787099},{"c":12.54,"h":12.86,"l":12.495,"n":16146,"o":12.84,"t":"2025-09-09T04:00:00Z","v":2131891,"vw":12.610735},{"c":12.48,"h":12.7027,"l":12.425,"n":12336,"o":12.5,"t":"2025-09-10T04:00:00Z","v":1309563,"vw":12.53595},{"c":13,"h":13.035,"l":12.5,"n":15647,"o":12.55,"t":"2025-09-11T04:00:00Z","v":1627320,"vw":12.902588},{"c":12.91,"h":13.02,"l":12.755,"n":12613,"o":12.88,"t":"2025-09-12T04:00:00Z","v":1185800,"vw":12.916998},{"c":12.89,"h":13.1,"l":12.86,"n":11048,"o":13.08,"t":"2025-09-15T04:00:00Z","v":1136466,"vw":12.924337},{"c":12.83,"h":12.87,"l":12.71,"n":8772,"o":12.87,"t":"2025-09-16T04:00:00Z","v":1020596,"vw":12.805412},{"c":12.82,"h":13.07,"l":12.77,"n":9958,"o":12.87,"t":"2025-09-17T04:00:00Z","v":1028022,"vw":12.908177},{"c":12.87,"h":12.95,"l":12.77,"n":10093,"o":12.88,"t":"2025-09-18T04:00:00Z","v":801995,"vw":12.863436},{"c":12.44,"h":12.87,"l":12.43,"n":14459,"o":12.87,"t":"2025-09-19T04:00:00Z","v":3070984,"vw":12.533784},{"c":12.54,"h":12.57,"l":12.385,"n":12256,"o":12.48,"t":"2025-09-22T04:00:00Z","v":1278791,"vw":12.512406},{"c":12.6,"h":12.7,"l":12.51,"n":11274,"o":12.63,"t":"2025-09-23T04:00:00Z","v":1228721,"vw":12.604511},{"c":12.33,"h":12.63,"l":12.32,"n":8692,"o":12.58,"t":"2025-09-24T04:00:00Z","v":1007026,"vw":12.404525},{"c":12.09,"h":12.29,"l":12.07,"n":10070,"o":12.25,"t":"2025-09-25T04:00:00Z","v":995391,"vw":12.134909},{"c":12.07,"h":12.19,"l":12.04,"n":9500,"o":12.1,"t":"2025-09-26T04:00:00Z","v":864528,"vw":12.093778},{"c":12.11,"h":12.35,"l":12.06,"n":13358,"o":12.25,"t":"2025-09-29T04:00:00Z","v":1331319,"vw":12.18067},{"c":11.96,"h":12.08,"l":11.84,"n":12787,"o":12,"t":"2025-09-30T04:00:00Z","v":1542520,"vw":11.948634},{"c":11.92,"h":12.03,"l":11.82,"n":11109,"o":11.91,"t":"2025-10-01T04:00:00Z","v":929569,"vw":11.896664},{"c":11.93,"h":11.99,"l":11.745,"n":11230,"o":11.92,"t":"2025-10-02T04:00:00Z","v":925205,"vw":11.871454},{"c":11.94,"h":12.07,"l":11.86,"n":9024,"o":11.98,"t":"2025-10-03T04:00:00Z","v":900132,"vw":11.940607},{"c":11.54,"h":11.98,"l":11.425,"n":17777,"o":11.93,"t":"2025-10-06T04:00:00Z","v":1816570,"vw":11.599243},{"c":11.46,"h":11.61,"l":11.44,"n":16247,"o":11.49,"t":"2025-10-07T04:00:00Z","v":1401566,"vw":11.494511},{"c":11.59,"h":11.7,"l":11.43,"n":13311,"o":11.58,"t":"2025-10-08T04:00:00Z","v":1310941,"vw":11.563237},{"c":11.55,"h":11.57,"l":11.175,"n":19512,"o":11.57,"t":"2025-10-09T04:00:00Z","v":2306266,"vw":11.368148},{"c":11.18,"h":11.66,"l":11.095,"n":15990,"o":11.54,"t":"2025-10-10T04:00:00Z","v":1579908,"vw":11.263651},{"c":11.14,"h":11.205,"l":11.03,"n":15419,"o":11.19,"t":"2025-10-13T04:00:00Z","v":1440446,"vw":11.129505},{"c":11.3,"h":11.33,"l":10.99,"n":16607,"o":11,"t":"2025-10-14T04:00:00Z","v":1691154,"vw":11.222902},{"c":11.31,"h":11.39,"l":11.24,"n":15449,"o":11.31,"t":"2025-10-15T04:00:00Z","v":1477386,"vw":11.31747},{"c":10.9,"h":11.31,"l":10.715,"n":22347,"o":11.29,"t":"2025-10-16T04:00:00Z","v":2886754,"vw":10.931694},{"c":10.72,"h":10.885,"l":10.68,"n":13413,"o":10.79,"t":"2025-10-17T04:00:00Z","v":1747956,"vw":10.742611},{"c":10.71,"h":10.85,"l":10.575,"n":15246,"o":10.78,"t":"2025-10-20T04:00:00Z","v":1707343,"vw":10.682914},{"c":10.69,"h":10.74,"l":10.605,"n":12877,"o":10.68,"t":"2025-10-21T04:00:00Z","v":1269276,"vw":10.695073},{"c":10.65,"h":10.72,"l":10.58,"n":13638,"o":10.65,"t":"2025-10-22T04:00:00Z","v":1553198,"vw":10.643595},{"c":10.6,"h":10.735,"l":10.51,"n":22243,"o":10.68,"t":"2025-10-23T04:00:00Z","v":2266554,"vw":10.606989},{"c":10.69,"h":10.828,"l":10.605,"n":17026,"o":10.77,"t":"2025-10-24T04:00:00Z","v":2263814,"vw":10.686303},{"c":11.29,"h":11.35,"l":10.945,"n":22214,"o":11.17,"t":"2025-10-27T04:00:00Z","v":2997356,"vw":11.203776},{"c":11.11,"h":11.255,"l":11.08,"n":13314,"o":11.215,"t":"2025-10-28T04:00:00Z","v":1462696,"vw":11.155022},{"c":10.06,"h":11.075,"l":9.445,"n":49583,"o":11.05,"t":"2025-10-29T04:00:00Z","v":8469888,"vw":10.147207},{"c":9.44,"h":10,"l":9.375,"n":38189,"o":10,"t":"2025-10-30T04:00:00Z","v":4331641,"vw":9.578685},{"c":9.95,"h":9.985,"l":9.4,"n":28965,"o":9.54,"t":"2025-10-31T04:00:00Z","v":3729777,"vw":9.8027},{"c":9.84,"h":10.05,"l":9.635,"n":17259,"o":9.95,"t":"2025-11-03T05:00:00Z","v":1940272,"vw":9.82318},{"c":9.47,"h":9.55,"l":9.31,"n":19309,"o":9.55,"t":"2025-11-04T05:00:00Z","v":2437300,"vw":9.424048},{"c":9.47,"h":9.59,"l":9.105,"n":31411,"o":9.24,"t":"2025-11-05T05:00:00Z","v":4729124,"vw":9.324003},{"c":9.06,"h":9.385,"l":9.01,"n":47142,"o":9.37,"t":"2025-11-06T05:00:00Z","v":5821409,"vw":9.134956},{"c":8.96,"h":9.045,"l":8.76,"n":28150,"o":8.98,"t":"2025-11-07T05:00:00Z","v":3048684,"vw":8.892171},{"c":8.98,"h":9.12,"l":8.955,"n":15620,"o":9.12,"t":"2025-11-10T05:00:00Z","v":1954476,"vw":8.997529},{"c":9.08,"h":9.1,"l":8.875,"n":20333,"o":8.98,"t":"2025-11-11T05:00:00Z","v":2409034,"vw":9.01821},{"c":8.97,"h":9.12,"l":8.91,"n":18024,"o":9.07,"t":"2025-11-12T05:00:00Z","v":2347739,"vw":8.978862},{"c":8.72,"h":8.99,"l":8.68,"n":22351,"o":8.9,"t":"2025-11-13T05:00:00Z","v":3094876,"vw":8.784947},{"c":8.59,"h":8.6377,"l":8.48,"n":19779,"o":8.57,"t":"2025-11-14T05:00:00Z","v":2522341,"vw":8.565538},{"c":8.31,"h":8.56,"l":8.24,"n":22158,"o":8.5,"t":"2025-11-17T05:00:00Z","v":2492752,"vw":8.393445},{"c":8.51,"h":8.52,"l":8.19,"n":23091,"o":8.24,"t":"2025-11-18T05:00:00Z","v":3418046,"vw":8.35664},{"c":8.5,"h":8.55,"l":8.34,"n":22273,"o":8.43,"t":"2025-11-19T05:00:00Z","v":3139342,"vw":8.480437},{"c":8.52,"h":8.75,"l":8.46,"n":21022,"o":8.51,"t":"2025-11-20T05:00:00Z","v":2917963,"vw":8.570301},{"c":8.7,"h":8.735,"l":8.385,"n":18342,"o":8.57,"t":"2025-11-21T05:00:00Z","v":2318958,"vw":8.630418},{"c":9.13,"h":9.15,"l":8.66,"n":19243,"o":8.69,"t":"2025-11-24T05:00:00Z","v":2880754,"vw":9.040239},{"c":9.42,"h":9.745,"l":9.13,"n":32612,"o":9.15,"t":"2025-11-25T05:00:00Z","v":4384425,"vw":9.497702},{"c":9.53,"h":9.565,"l":9.37,"n":13302,"o":9.38,"t":"2025-11-26T05:00:00Z","v":1539986,"vw":9.47687},{"c":9.57,"h":9.62,"l":9.44,"n":12182,"o":9.45,"t":"2025-11-28T05:00:00Z","v":1477226,"vw":9.564173},{"c":9.37,"h":9.6,"l":9.32,"n":16393,"o":9.37,"t":"2025-12-01T05:00:00Z","v":2196002,"vw":9.446281},{"c":9.32,"h":9.47,"l":9.23,"n":16938,"o":9.38,"t":"2025-12-02T05:00:00Z","v":2161106,"vw":9.354378},{"c":9.54,"h":9.54,"l":9.32,"n":8326,"o":9.34,"t":"2025-12-03T05:00:00Z","v":1119894,"vw":9.476161},{"c":9.18,"h":9.63,"l":9.17,"n":14184,"o":9.54,"t":"2025-12-04T05:00:00Z","v":1602556,"vw":9.289984},{"c":9.29,"h":9.29,"l":9.12,"n":11487,"o":9.24,"t":"2025-12-05T05:00:00Z","v":1319718,"vw":9.222384},{"c":8.99,"h":9.29,"l":8.95,"n":14997,"o":9.29,"t":"2025-12-08T05:00:00Z","v":1848033,"vw":9.047617},{"c":9.23,"h":9.305,"l":8.95,"n":31753,"o":9,"t":"2025-12-09T05:00:00Z","v":3977836,"vw":9.214454},{"c":9.2,"h":9.32,"l":9.115,"n":13789,"o":9.22,"t":"2025-12-10T05:00:00Z","v":2043994,"vw":9.199944},{"c":9.14,"h":9.29,"l":9.075,"n":12448,"o":9.2,"t":"2025-12-11T05:00:00Z","v":1851804,"vw":9.146928},{"c":9,"h":9.3,"l":9,"n":13782,"o":9.19,"t":"2025-12-12T05:00:00Z","v":2335838,"vw":9.091692},{"c":9.01,"h":9.03,"l":8.825,"n":15477,"o":9.01,"t":"2025-12-15T05:00:00Z","v":2568179,"vw":8.944472},{"c":9.14,"h":9.19,"l":8.98,"n":14305,"o":9,"t":"2025-12-16T05:00:00Z","v":1937716,"vw":9.132849},{"c":9.19,"h":9.365,"l":9.09,"n":18532,"o":9.09,"t":"2025-12-17T05:00:00Z","v":2806488,"vw":9.213093},{"c":9.26,"h":9.385,"l":9.23,"n":14593,"o":9.34,"t":"2025-12-18T05:00:00Z","v":1691875,"vw":9.274601},{"c":9.27,"h":9.325,"l":9.17,"n":11869,"o":9.27,"t":"2025-12-19T05:00:00Z","v":1837912,"vw":9.247888},{"c":9.1,"h":9.33,"l":9.07,"n":10954,"o":9.24,"t":"2025-12-22T05:00:00Z","v":1601854,"vw":9.159637},{"c":9.12,"h":9.12,"l":8.97,"n":10081,"o":9.08,"t":"2025-12-23T05:00:00Z","v":1097698,"vw":9.067063},{"c":9,"h":9.12,"l":8.98,"n":7954,"o":9.1,"t":"2025-12-24T05:00:00Z","v":1202556,"vw":9.018044},{"c":9.09,"h":9.1,"l":9.0001,"n":7602,"o":9.01,"t":"2025-12-26T05:00:00Z","v":1110161,"vw":9.066317},{"c":9.25,"h":9.29,"l":9.05,"n":16617,"o":9.07,"t":"2025-12-29T05:00:00Z","v":2284627,"vw":9.225374},{"c":9.01,"h":9.17,"l":8.975,"n":12391,"o":9.17,"t":"2025-12-30T05:00:00Z","v":1426634,"vw":9.045956},{"c":8.92,"h":9.02,"l":8.87,"n":14094,"o":8.97,"t":"2025-12-31T05:00:00Z","v":1374311,"vw":8.922791},{"c":8.75,"h":8.99,"l":8.715,"n":11697,"o":8.99,"t":"2026-01-02T05:00:00Z","v":1124446,"vw":8.772199},{"c":9.11,"h":9.222,"l":8.85,"n":17761,"o":8.85,"t":"2026-01-05T05:00:00Z","v":1894991,"vw":9.111275},{"c":9.29,"h":9.39,"l":9.045,"n":17123,"o":9.11,"t":"2026-01-06T05:00:00Z","v":1980584,"vw":9.26255},{"c":9.29,"h":9.355,"l":9.24,"n":12469,"o":9.31,"t":"2026-01-07T05:00:00Z","v":1289450,"vw":9.297987},{"c":9.27,"h":9.37,"l":9.135,"n":9732,"o":9.19,"t":"2026-01-08T05:00:00Z","v":1303052,"vw":9.287897},{"c":9.44,"h":9.47,"l":9.26,"n":11247,"o":9.3,"t":"2026-01-09T05:00:00Z","v":1648789,"vw":9.377178},{"c":9.64,"h":9.695,"l":9.385,"n":9939,"o":9.41,"t":"2026-01-12T05:00:00Z","v":1180414,"vw":9.589},{"c":9.55,"h":9.64,"l":9.48,"n":11964,"o":9.53,"t":"2026-01-13T05:00:00Z","v":1321093,"vw":9.545485},{"c":9.79,"h":9.85,"l":9.54,"n":13710,"o":9.56,"t":"2026-01-14T05:00:00Z","v":1310608,"vw":9.744639},{"c":9.83,"h":9.915,"l":9.68,"n":14475,"o":9.88,"t":"2026-01-15T05:00:00Z","v":1427140,"vw":9.817535},{"c":9.72,"h":9.955,"l":9.69,"n":13035,"o":9.88,"t":"2026-01-16T05:00:00Z","v":1497332,"vw":9.797014},{"c":9.69,"h":9.695,"l":9.3,"n":11168,"o":9.4,"t":"2026-01-20T05:00:00Z","v":1334506,"vw":9.591242},{"c":9.61,"h":9.8,"l":9.375,"n":18788,"o":9.66,"t":"2026-01-21T05:00:00Z","v":1802894,"vw":9.607853},{"c":9.87,"h":10.1,"l":9.73,"n":14395,"o":9.73,"t":"2026-01-22T05:00:00Z","v":1947287,"vw":9.936327},{"c":9.75,"h":9.84,"l":9.6,"n":11028,"o":9.83,"t":"2026-01-23T05:00:00Z","v":1373304,"vw":9.729227},{"c":9.65,"h":9.9,"l":9.64,"n":16108,"o":9.78,"t":"2026-01-26T05:00:00Z","v":2302076,"vw":9.702694},{"c":9.81,"h":9.855,"l":9.675,"n":16526,"o":9.68,"t":"2026-01-27T05:00:00Z","v":1865364,"vw":9.793139},{"c":9.48,"h":9.93,"l":9.425,"n":16143,"o":9.83,"t":"2026-01-28T05:00:00Z","v":1379181,"vw":9.542291},{"c":9.66,"h":9.685,"l":9.5,"n":14213,"o":9.5,"t":"2026-01-29T05:00:00Z","v":1610552,"vw":9.628513},{"c":9.69,"h":9.78,"l":9.47,"n":17326,"o":9.47,"t":"2026-01-30T05:00:00Z","v":2247763,"vw":9.663921},{"c":9.77,"h":9.88,"l":9.51,"n":14464,"o":9.56,"t":"2026-02-02T05:00:00Z","v":1410373,"vw":9.781501},{"c":9.37,"h":9.95,"l":9.325,"n":21281,"o":9.71,"t":"2026-02-03T05:00:00Z","v":2580952,"vw":9.529799},{"c":9.5,"h":9.63,"l":9.43,"n":16597,"o":9.43,"t":"2026-02-04T05:00:00Z","v":2031084,"vw":9.526917},{"c":8.85,"h":9.4599,"l":8.825,"n":18273,"o":9.39,"t":"2026-02-05T05:00:00Z","v":1947920,"vw":9.012964},{"c":8.92,"h":9.0378,"l":8.88,"n":18698,"o":8.89,"t":"2026-02-06T05:00:00Z","v":2155412,"vw":8.947391},{"c":8.97,"h":9.025,"l":8.74,"n":15826,"o":8.88,"t":"2026-02-09T05:00:00Z","v":2050510,"vw":8.942431},{"c":9.24,"h":9.3,"l":9.04,"n":12327,"o":9.05,"t":"2026-02-10T05:00:00Z","v":999942,"vw":9.22985},{"c":9.13,"h":9.22,"l":9.03,"n":10323,"o":9.22,"t":"2026-02-11T05:00:00Z","v":835490,"vw":9.115993},{"c":9.3,"h":9.57,"l":9.22,"n":17142,"o":9.25,"t":"2026-02-12T05:00:00Z","v":1191856,"vw":9.359397},{"c":9.39,"h":9.4834,"l":9.255,"n":14491,"o":9.41,"t":"2026-02-13T05:00:00Z","v":1122775,"vw":9.364955},{"c":9.6,"h":9.685,"l":9.355,"n":13551,"o":9.45,"t":"2026-02-17T05:00:00Z","v":1973112,"vw":9.577453},{"c":9.78,"h":9.885,"l":9.64,"n":13719,"o":9.66,"t":"2026-02-18T05:00:00Z","v":1110178,"vw":9.791813},{"c":9.75,"h":9.76,"l":9.518,"n":13725,"o":9.72,"t":"2026-02-19T05:00:00Z","v":1108138,"vw":9.652528},{"c":9.65,"h":9.93,"l":9.555,"n":15669,"o":9.81,"t":"2026-02-20T05:00:00Z","v":1672196,"vw":9.671496},{"c":9.2,"h":9.64,"l":9.175,"n":18311,"o":9.57,"t":"2026-02-23T05:00:00Z","v":1690682,"vw":9.267348},{"c":9.33,"h":9.41,"l":9.22,"n":11624,"o":9.22,"t":"2026-02-24T05:00:00Z","v":867902,"vw":9.31773},{"c":9.58,"h":9.6,"l":9.23,"n":15540,"o":9.37,"t":"2026-02-25T05:00:00Z","v":1745620,"vw":9.479961},{"c":8.52,"h":8.91,"l":8.12,"n":28110,"o":8.57,"t":"2026-02-26T05:00:00Z","v":3847585,"vw":8.525083},{"c":8.44,"h":8.53,"l":8.2,"n":22309,"o":8.45,"t":"2026-02-27T05:00:00Z","v":2733197,"vw":8.408726},{"c":8.73,"h":8.88,"l":8.18,"n":27081,"o":8.2,"t":"2026-03-02T05:00:00Z","v":2769222,"vw":8.665965},{"c":8.55,"h":8.61,"l":8.32,"n":24157,"o":8.37,"t":"2026-03-03T05:00:00Z","v":2413964,"vw":8.468005},{"c":8.37,"h":8.565,"l":8.325,"n":22605,"o":8.51,"t":"2026-03-04T05:00:00Z","v":2570077,"vw":8.427233},{"c":8.27,"h":8.36,"l":8.2,"n":20626,"o":8.23,"t":"2026-03-05T05:00:00Z","v":1986721,"vw":8.27242},{"c":7.77,"h":8.15,"l":7.67,"n":20112,"o":8.13,"t":"2026-03-06T05:00:00Z","v":2541729,"vw":7.823288},{"c":8.27,"h":8.3,"l":7.52,"n":34750,"o":7.52,"t":"2026-03-09T04:00:00Z","v":3674962,"vw":7.958418},{"c":8.28,"h":8.435,"l":8.075,"n":24218,"o":8.32,"t":"2026-03-10T04:00:00Z","v":2493684,"vw":8.317304},{"c":8.23,"h":8.31,"l":8.055,"n":16998,"o":8.25,"t":"2026-03-11T04:00:00Z","v":1694739,"vw":8.165059},{"c":7.79,"h":8.23,"l":7.765,"n":19276,"o":8.07,"t":"2026-03-12T04:00:00Z","v":1938711,"vw":7.87326},{"c":7.92,"h":7.955,"l":7.78,"n":18187,"o":7.89,"t":"2026-03-13T04:00:00Z","v":2070319,"vw":7.891301},{"c":8.05,"h":8.08,"l":7.855,"n":18852,"o":8.01,"t":"2026-03-16T04:00:00Z","v":1920385,"vw":7.991733},{"c":8.28,"h":8.33,"l":8.11,"n":16688,"o":8.12,"t":"2026-03-17T04:00:00Z","v":2038915,"vw":8.267946},{"c":8.22,"h":8.51,"l":8.11,"n":33142,"o":8.2,"t":"2026-03-18T04:00:00Z","v":4531549,"vw":8.334191},{"c":8.18,"h":8.285,"l":8.02,"n":17899,"o":8.06,"t":"2026-03-19T04:00:00Z","v":2118842,"vw":8.1552},{"c":7.7,"h":8.25,"l":7.655,"n":18315,"o":8.25,"t":"2026-03-20T04:00:00Z","v":2144216,"vw":7.879681},{"c":7.81,"h":8.05,"l":7.805,"n":15614,"o":7.97,"t":"2026-03-23T04:00:00Z","v":1540817,"vw":7.856203},{"c":7.68,"h":7.87,"l":7.67,"n":14459,"o":7.71,"t":"2026-03-24T04:00:00Z","v":1159793,"vw":7.741684},{"c":7.77,"h":7.97,"l":7.695,"n":16622,"o":7.94,"t":"2026-03-25T04:00:00Z","v":1417120,"vw":7.792183},{"c":7.83,"h":7.93,"l":7.64,"n":17111,"o":7.64,"t":"2026-03-26T04:00:00Z","v":1564673,"vw":7.843921},{"c":4.14,"h":7.76,"l":3.59,"n":177806,"o":7.74,"t":"2026-03-27T04:00:00Z","v":38139277,"vw":4.752308},{"c":4.03,"h":4.33,"l":3.8916,"n":124996,"o":3.9311,"t":"2026-03-30T04:00:00Z","v":24456382,"vw":4.13263},{"c":4.52,"h":4.53,"l":3.95,"n":68142,"o":4.06,"t":"2026-03-31T04:00:00Z","v":15270935,"vw":4.190409},{"c":4.25,"h":4.77,"l":4.17,"n":47436,"o":4.41,"t":"2026-04-01T04:00:00Z","v":8155511,"vw":4.419962},{"c":4.14,"h":4.24,"l":4.02,"n":33958,"o":4.15,"t":"2026-04-02T04:00:00Z","v":5011801,"vw":4.125275},{"c":4.48,"h":4.555,"l":4.07,"n":24776,"o":4.12,"t":"2026-04-06T04:00:00Z","v":4425420,"vw":4.45032},{"c":4.54,"h":4.57,"l":4.35,"n":40296,"o":4.46,"t":"2026-04-07T04:00:00Z","v":5851665,"vw":4.469853},{"c":4.53,"h":4.9,"l":4.52,"n":20187,"o":4.79,"t":"2026-04-08T04:00:00Z","v":3324740,"vw":4.624882},{"c":4.4,"h":4.5,"l":4.385,"n":18200,"o":4.48,"t":"2026-04-09T04:00:00Z","v":2428098,"vw":4.427377},{"c":4.36,"h":4.405,"l":4.26,"n":15981,"o":4.39,"t":"2026-04-10T04:00:00Z","v":2075488,"vw":4.354224},{"c":4.49,"h":4.51,"l":4.3,"n":18101,"o":4.3,"t":"2026-04-13T04:00:00Z","v":2457802,"vw":4.419735},{"c":4.71,"h":4.75,"l":4.58,"n":22884,"o":4.6,"t":"2026-04-14T04:00:00Z","v":3569223,"vw":4.697992},{"c":4.73,"h":4.86,"l":4.675,"n":18031,"o":4.74,"t":"2026-04-15T04:00:00Z","v":2778545,"vw":4.759572},{"c":4.67,"h":4.83,"l":4.64,"n":14358,"o":4.79,"t":"2026-04-16T04:00:00Z","v":2922713,"vw":4.709533},{"c":4.96,"h":5.005,"l":4.76,"n":20706,"o":4.82,"t":"2026-04-17T04:00:00Z","v":3425297,"vw":4.910145},{"c":4.99,"h":5.0373,"l":4.87,"n":15765,"o":4.88,"t":"2026-04-20T04:00:00Z","v":2333076,"vw":4.968504},{"c":4.53,"h":4.97,"l":4.52,"n":15575,"o":4.97,"t":"2026-04-21T04:00:00Z","v":2015013,"vw":4.675355},{"c":4.71,"h":4.77,"l":4.57,"n":16882,"o":4.58,"t":"2026-04-22T04:00:00Z","v":2357279,"vw":4.706829},{"c":4.48,"h":4.675,"l":4.435,"n":14433,"o":4.64,"t":"2026-04-23T04:00:00Z","v":2149865,"vw":4.518565},{"c":4.88,"h":4.895,"l":4.42,"n":18188,"o":4.5,"t":"2026-04-24T04:00:00Z","v":3117360,"vw":4.724892},{"c":4.71,"h":4.935,"l":4.605,"n":24901,"o":4.82,"t":"2026-04-27T04:00:00Z","v":2897524,"vw":4.717453},{"c":4.8,"h":4.905,"l":4.71,"n":19733,"o":4.714,"t":"2026-04-28T04:00:00Z","v":2580399,"vw":4.823607},{"c":4.85,"h":4.9,"l":4.67,"n":18688,"o":4.73,"t":"2026-04-29T04:00:00Z","v":2888943,"vw":4.784646},{"c":4.92,"h":5.03,"l":4.7,"n":19650,"o":4.8,"t":"2026-04-30T04:00:00Z","v":3401413,"vw":4.931678},{"c":5.2,"h":5.2,"l":4.96,"n":19175,"o":4.99,"t":"2026-05-01T04:00:00Z","v":2573820,"vw":5.134279},{"c":5.26,"h":5.315,"l":5.14,"n":32054,"o":5.19,"t":"2026-05-04T04:00:00Z","v":5179196,"vw":5.216632},{"c":5.21,"h":5.54,"l":5.16,"n":30550,"o":5.26,"t":"2026-05-05T04:00:00Z","v":4188766,"vw":5.335477},{"c":5.3,"h":5.405,"l":5.17,"n":25815,"o":5.29,"t":"2026-05-06T04:00:00Z","v":3394906,"vw":5.299622},{"c":5.16,"h":5.42,"l":5.16,"n":27447,"o":5.37,"t":"2026-05-07T04:00:00Z","v":3568757,"vw":5.253852},{"c":5.14,"h":5.285,"l":4.877,"n":30081,"o":4.96,"t":"2026-05-08T04:00:00Z","v":5043185,"vw":5.073739},{"c":4.76,"h":5.12,"l":4.72,"n":52760,"o":4.93,"t":"2026-05-11T04:00:00Z","v":6939164,"vw":4.892993},{"c":4.6,"h":4.68,"l":4.46,"n":26837,"o":4.61,"t":"2026-05-12T04:00:00Z","v":4637334,"vw":4.559024},{"c":4.51,"h":4.61,"l":4.435,"n":20177,"o":4.54,"t":"2026-05-13T04:00:00Z","v":2485330,"vw":4.522784},{"c":4.84,"h":4.85,"l":4.54,"n":18605,"o":4.54,"t":"2026-05-14T04:00:00Z","v":2693543,"vw":4.771246},{"c":4.65,"h":4.81,"l":4.61,"n":22318,"o":4.79,"t":"2026-05-15T04:00:00Z","v":3036531,"vw":4.669746},{"c":4.37,"h":4.7,"l":4.315,"n":18473,"o":4.61,"t":"2026-05-18T04:00:00Z","v":2774687,"vw":4.422844},{"c":4.27,"h":4.345,"l":4.19,"n":16018,"o":4.32,"t":"2026-05-19T04:00:00Z","v":2088331,"vw":4.272733},{"c":4.67,"h":4.68,"l":4.25,"n":17574,"o":4.25,"t":"2026-05-20T04:00:00Z","v":3531177,"vw":4.521214},{"c":4.7,"h":4.705,"l":4.53,"n":18920,"o":4.57,"t":"2026-05-21T04:00:00Z","v":2825186,"vw":4.644691},{"c":4.53,"h":4.67,"l":4.465,"n":19110,"o":4.67,"t":"2026-05-22T04:00:00Z","v":3061302,"vw":4.54441},{"c":4.57,"h":4.745,"l":4.52,"n":20665,"o":4.52,"t":"2026-05-26T04:00:00Z","v":3230745,"vw":4.647675},{"c":4.54,"h":4.695,"l":4.5,"n":14750,"o":4.66,"t":"2026-05-27T04:00:00Z","v":1810348,"vw":4.556795},{"c":4.51,"h":4.525,"l":4.43,"n":12837,"o":4.5,"t":"2026-05-28T04:00:00Z","v":1772261,"vw":4.493835},{"c":4.64,"h":4.86,"l":4.4202,"n":17086,"o":4.48,"t":"2026-05-29T04:00:00Z","v":3158453,"vw":4.66768},{"c":4.61,"h":4.62,"l":4.455,"n":24477,"o":4.55,"t":"2026-06-01T04:00:00Z","v":3269309,"vw":4.552149},{"c":4.56,"h":4.705,"l":4.415,"n":27148,"o":4.56,"t":"2026-06-02T04:00:00Z","v":4504705,"vw":4.559968},{"c":4.31,"h":4.495,"l":4.25,"n":20759,"o":4.46,"t":"2026-06-03T04:00:00Z","v":2787014,"vw":4.312032},{"c":4.45,"h":4.5,"l":4.305,"n":16299,"o":4.36,"t":"2026-06-04T04:00:00Z","v":2210652,"vw":4.412214},{"c":4.45,"h":4.47,"l":4.36,"n":13379,"o":4.42,"t":"2026-06-05T04:00:00Z","v":1516585,"vw":4.420516},{"c":4.43,"h":4.555,"l":4.365,"n":11457,"o":4.43,"t":"2026-06-08T04:00:00Z","v":1669742,"vw":4.466347},{"c":4.44,"h":4.56,"l":4.425,"n":12425,"o":4.47,"t":"2026-06-09T04:00:00Z","v":1358893,"vw":4.484173},{"c":4.21,"h":4.51,"l":4.19,"n":14789,"o":4.49,"t":"2026-06-10T04:00:00Z","v":2255212,"vw":4.266106},{"c":4.25,"h":4.25,"l":4.11,"n":14039,"o":4.2,"t":"2026-06-11T04:00:00Z","v":1771270,"vw":4.199847},{"c":4.27,"h":4.435,"l":4.215,"n":13979,"o":4.33,"t":"2026-06-12T04:00:00Z","v":1504322,"vw":4.319128},{"c":4.46,"h":4.545,"l":4.35,"n":21270,"o":4.425,"t":"2026-06-15T04:00:00Z","v":2978814,"vw":4.438522},{"c":4.43,"h":4.56,"l":4.335,"n":13280,"o":4.51,"t":"2026-06-16T04:00:00Z","v":1661643,"vw":4.444572},{"c":4.41,"h":4.66,"l":4.38,"n":17548,"o":4.4,"t":"2026-06-17T04:00:00Z","v":2099111,"vw":4.524498},{"c":4.53,"h":4.53,"l":4.38,"n":13541,"o":4.43,"t":"2026-06-18T04:00:00Z","v":2176985,"vw":4.485962},{"c":4.28,"h":4.56,"l":4.28,"n":13508,"o":4.47,"t":"2026-06-22T04:00:00Z","v":1823246,"vw":4.353988},{"c":4.16,"h":4.3,"l":4.045,"n":19989,"o":4.23,"t":"2026-06-23T04:00:00Z","v":2698901,"vw":4.159502},{"c":4.11,"h":4.21,"l":4.07,"n":12942,"o":4.16,"t":"2026-06-24T04:00:00Z","v":1443396,"vw":4.13328},{"c":4.09,"h":4.275,"l":4.06,"n":15333,"o":4.15,"t":"2026-06-25T04:00:00Z","v":1986383,"vw":4.140104},{"c":4.19,"h":4.26,"l":4.03,"n":16713,"o":4.03,"t":"2026-06-26T04:00:00Z","v":5488842,"vw":4.177689},{"c":3.96,"h":4.264,"l":3.9101,"n":17815,"o":4.25,"t":"2026-06-29T04:00:00Z","v":2986257,"vw":3.995776},{"c":4.1,"h":4.18,"l":3.96,"n":16466,"o":4,"t":"2026-06-30T04:00:00Z","v":2443149,"vw":4.098362},{"c":4.16,"h":4.28,"l":4.115,"n":10807,"o":4.15,"t":"2026-07-01T04:00:00Z","v":1464012,"vw":4.173576},{"c":4.26,"h":4.4,"l":4.24,"n":19037,"o":4.24,"t":"2026-07-02T04:00:00Z","v":2461168,"vw":4.297712},{"c":4.35,"h":4.542,"l":4.26,"n":17577,"o":4.26,"t":"2026-07-06T04:00:00Z","v":2137418,"vw":4.382738},{"c":4.3,"h":4.395,"l":4.27,"n":14514,"o":4.39,"t":"2026-07-07T04:00:00Z","v":1866940,"vw":4.33479},{"c":4.27,"h":4.35,"l":4.15,"n":19398,"o":4.22,"t":"2026-07-08T04:00:00Z","v":2958659,"vw":4.269602},{"c":4.24,"h":4.3,"l":4.175,"n":17132,"o":4.26,"t":"2026-07-09T04:00:00Z","v":2269281,"vw":4.245627},{"c":4.19,"h":4.35,"l":4.19,"n":16492,"o":4.3,"t":"2026-07-10T04:00:00Z","v":1239795,"vw":4.233725},{"c":4.2,"h":4.3,"l":4.175,"n":16569,"o":4.18,"t":"2026-07-13T04:00:00Z","v":1913345,"vw":4.229642},{"c":4.08,"h":4.32,"l":4.08,"n":13703,"o":4.23,"t":"2026-07-14T04:00:00Z","v":2225933,"vw":4.174475},{"c":4.16,"h":4.2387,"l":4.11,"n":12629,"o":4.15,"t":"2026-07-15T04:00:00Z","v":2047531,"vw":4.169706},{"c":4.09,"h":4.24,"l":4.08,"n":10958,"o":4.18,"t":"2026-07-16T04:00:00Z","v":1275112,"vw":4.103667},{"c":3.92,"h":4.055,"l":3.905,"n":13420,"o":4.01,"t":"2026-07-17T04:00:00Z","v":2028454,"vw":3.955323},{"c":4.02,"h":4.07,"l":3.91,"n":15580,"o":3.97,"t":"2026-07-20T04:00:00Z","v":2340960,"vw":4.007061},{"c":4.1,"h":4.11,"l":3.99,"n":12303,"o":4,"t":"2026-07-21T04:00:00Z","v":1617087,"vw":4.073124},{"c":4.17,"h":4.25,"l":4.09,"n":16738,"o":4.1,"t":"2026-07-22T04:00:00Z","v":2043103,"vw":4.168765},{"c":4.15,"h":4.16,"l":3.95,"n":15988,"o":4.05,"t":"2026-07-23T04:00:00Z","v":1915117,"vw":4.069955},{"c":4.14,"h":4.42,"l":4.13,"n":17723,"o":4.25,"t":"2026-07-24T04:00:00Z","v":2063577,"vw":4.233353},{"c":4.21,"h":4.25,"l":4.11,"n":10895,"o":4.2,"t":"2026-07-27T04:00:00Z","v":1363153,"vw":4.19334},{"c":4.36,"h":4.4086,"l":4.165,"n":14184,"o":4.26,"t":"2026-07-28T04:00:00Z","v":1680084,"vw":4.322491},{"c":4.17,"h":4.335,"l":4.125,"n":14110,"o":4.29,"t":"2026-07-29T04:00:00Z","v":1545912,"vw":4.191537},{"c":4.21,"h":4.26,"l":4.09,"n":15367,"o":4.13,"t":"2026-07-30T04:00:00Z","v":1948477,"vw":4.204705},{"c":4.12,"h":4.175,"l":4.015,"n":13480,"o":4.17,"t":"2026-07-31T04:00:00Z","v":1530282,"vw":4.088831},{"c":4.25,"h":4.26,"l":4.13,"n":15606,"o":4.16,"t":"2026-08-03T04:00:00Z","v":2017136,"vw":4.214263},{"c":4.34,"h":4.35,"l":4.255,"n":17664,"o":4.3,"t":"2026-08-04T04:00:00Z","v":1977038,"vw":4.320458},{"c":4.27,"h":4.33,"l":4.222,"n":13388,"o":4.33,"t":"2026-08-05T04:00:00Z","v":1367884,"vw":4.272186},{"c":4.3,"h":4.375,"l":3.92,"n":22527,"o":4.25,"t":"2026-08-06T04:00:00Z","v":2738373,"vw":4.261963},{"c":4.42,"h":4.46,"l":4.21,"n":22504,"o":4.34,"t":"2026-08-07T04:00:00Z","v":2781127,"vw":4.35728},{"c":4.28,"h":4.45,"l":4.165,"n":19747,"o":4.38,"t":"2026-08-10T04:00:00Z","v":1679984,"vw":4.250553},{"c":4.34,"h":4.4191,"l":4.27,"n":16299,"o":4.28,"t":"2026-08-11T04:00:00Z","v":1326476,"vw":4.342813},{"c":4.38,"h":4.425,"l":4.195,"n":17660,"o":4.34,"t":"2026-08-12T04:00:00Z","v":1810175,"vw":4.330137},{"c":4.41,"h":4.4563,"l":4.285,"n":11400,"o":4.38,"t":"2026-08-13T04:00:00Z","v":1307467,"vw":4.391429},{"c":4.37,"h":4.515,"l":4.35,"n":13652,"o":4.46,"t":"2026-08-14T04:00:00Z","v":1496604,"vw":4.413162},{"c":4.27,"h":4.35,"l":4.19,"n":8963,"o":4.35,"t":"2026-08-17T04:00:00Z","v":1123660,"vw":4.254351},{"c":4.14,"h":4.23,"l":4.14,"n":11813,"o":4.2,"t":"2026-08-18T04:00:00Z","v":1330465,"vw":4.171948},{"c":4.34,"h":4.42,"l":4.21,"n":11924,"o":4.21,"t":"2026-08-19T04:00:00Z","v":1405827,"vw":4.325696},{"c":4.26,"h":4.345,"l":4.21,"n":7378,"o":4.31,"t":"2026-08-20T04:00:00Z","v":641649,"vw":4.258677},{"c":4.31,"h":4.345,"l":4.21,"n":8500,"o":4.3,"t":"2026-08-21T04:00:00Z","v":1132168,"vw":4.29541},{"c":4.31,"h":4.355,"l":4.26,"n":13277,"o":4.33,"t":"2026-08-24T04:00:00Z","v":1118309,"vw":4.307371},{"c":4.47,"h":4.475,"l":4.29,"n":9488,"o":4.31,"t":"2026-08-25T04:00:00Z","v":1232933,"vw":4.410629},{"c":4.34,"h":4.465,"l":4.295,"n":7237,"o":4.44,"t":"2026-08-26T04:00:00Z","v":760305,"vw":4.34248},{"c":4.32,"h":4.42,"l":4.28,"n":8178,"o":4.35,"t":"2026-08-27T04:00:00Z","v":1330456,"vw":4.351996},{"c":4.36,"h":4.3787,"l":4.3,"n":7367,"o":4.318,"t":"2026-08-28T04:00:00Z","v":1020724,"vw":4.353527},{"c":4.15,"h":4.33,"l":4.125,"n":9379,"o":4.32,"t":"2026-08-31T04:00:00Z","v":1113877,"vw":4.187696},{"c":4.21,"h":4.295,"l":4.088,"n":15087,"o":4.14,"t":"2026-09-01T04:00:00Z","v":1684542,"vw":4.20989},{"c":4.25,"h":4.32,"l":4.185,"n":14761,"o":4.21,"t":"2026-09-02T04:00:00Z","v":2500146,"vw":4.252765},{"c":4.3,"h":4.345,"l":4.27,"n":11199,"o":4.34,"t":"2026-09-03T04:00:00Z","v":1644994,"vw":4.305546},{"c":4.35,"h":4.4,"l":4.26,"n":11446,"o":4.27,"t":"2026-09-04T04:00:00Z","v":1236777,"vw":4.350647},{"c":4.43,"h":4.466,"l":4.3,"n":15838,"o":4.4,"t":"2026-09-08T04:00:00Z","v":1878499,"vw":4.373184},{"c":4.48,"h":4.49,"l":4.32,"n":17501,"o":4.42,"t":"2026-09-09T04:00:00Z","v":2050606,"vw":4.424166},{"c":4.38,"h":4.46,"l":4.325,"n":10954,"o":4.39,"t":"2026-09-10T04:00:00Z","v":1677152,"vw":4.376246},{"c":4.35,"h":4.48,"l":4.265,"n":13550,"o":4.47,"t":"2026-09-11T04:00:00Z","v":1816930,"vw":4.344811},{"c":4.39,"h":4.415,"l":4.26,"n":17398,"o":4.31,"t":"2026-09-14T04:00:00Z","v":2090229,"vw":4.345505},{"c":4.18,"h":4.39,"l":4.15,"n":10014,"o":4.38,"t":"2026-09-15T04:00:00Z","v":1359633,"vw":4.222922},{"c":3.87,"h":4.17,"l":3.81,"n":13835,"o":4.15,"t":"2026-09-16T04:00:00Z","v":2582359,"vw":3.928288},{"c":3.99,"h":4.095,"l":3.87,"n":14776,"o":3.95,"t":"2026-09-17T04:00:00Z","v":2417733,"vw":4.023665},{"c":3.97,"h":4.06,"l":3.91,"n":10242,"o":4.06,"t":"2026-09-18T04:00:00Z","v":2520444,"vw":3.965949},{"c":3.94,"h":4.04,"l":3.925,"n":10631,"o":4.03,"t":"2026-09-21T04:00:00Z","v":1487893,"vw":3.959123},{"c":4.1,"h":4.175,"l":4,"n":11998,"o":4.03,"t":"2026-09-22T04:00:00Z","v":2041772,"vw":4.114978},{"c":3.81,"h":4.1,"l":3.8,"n":14546,"o":4.1,"t":"2026-09-23T04:00:00Z","v":2227320,"vw":3.891285},{"c":3.63,"h":3.82,"l":3.57,"n":15373,"o":3.78,"t":"2026-09-24T04:00:00Z","v":2873832,"vw":3.637081},{"c":3.64,"h":3.71,"l":3.62,"n":12455,"o":3.66,"t":"2026-09-25T04:00:00Z","v":2407381,"vw":3.650731},{"c":3.93,"h":4.0993,"l":3.77,"n":18379,"o":3.885,"t":"2026-09-28T04:00:00Z","v":3845979,"vw":3.973353},{"c":3.9,"h":3.955,"l":3.85,"n":14275,"o":3.95,"t":"2026-09-29T04:00:00Z","v":2080984,"vw":3.901982},{"c":3.92,"h":3.92,"l":3.79,"n":12537,"o":3.91,"t":"2026-09-30T04:00:00Z","v":2091120,"vw":3.882177},{"c":3.82,"h":3.92,"l":3.8,"n":11695,"o":3.88,"t":"2026-10-01T04:00:00Z","v":1960690,"vw":3.840947},{"c":3.65,"h":3.88,"l":3.52,"n":13228,"o":3.87,"t":"2026-10-02T04:00:00Z","v":2184661,"vw":3.680197},{"c":3.55,"h":3.648,"l":3.52,"n":13306,"o":3.63,"t":"2026-10-05T04:00:00Z","v":1956777,"vw":3.562183},{"c":3.62,"h":3.63,"l":3.51,"n":9502,"o":3.58,"t":"2026-10-06T04:00:00Z","v":1925760,"vw":3.57486},{"c":3.5,"h":3.595,"l":3.475,"n":10051,"o":3.57,"t":"2026-10-07T04:00:00Z","v":1932468,"vw":3.51946},{"c":3.44,"h":3.455,"l":3.29,"n":13648,"o":3.45,"t":"2026-10-08T04:00:00Z","v":2265469,"vw":3.391433},{"c":3.58,"h":3.595,"l":3.435,"n":11170,"o":3.49,"t":"2026-10-09T04:00:00Z","v":1765927,"vw":3.539189},{"c":3.48,"h":3.605,"l":3.47,"n":9996,"o":3.58,"t":"2026-10-12T04:00:00Z","v":1923481,"vw":3.52169},{"c":3.44,"h":3.48,"l":3.35,"n":8988,"o":3.47,"t":"2026-10-13T04:00:00Z","v":1522529,"vw":3.426117},{"c":3.29,"h":3.441,"l":3.255,"n":11346,"o":3.42,"t":"2026-10-14T04:00:00Z","v":2627003,"vw":3.309847},{"c":3.29,"h":3.37,"l":3.26,"n":12303,"o":3.3,"t":"2026-10-15T04:00:00Z","v":2394149,"vw":3.295962},{"c":3,"h":3.33,"l":2.98,"n":16777,"o":3.3,"t":"2026-10-16T04:00:00Z","v":5611599,"vw":3.113858},{"c":3.08,"h":3.0899,"l":2.86,"n":23336,"o":2.96,"t":"2026-10-19T04:00:00Z","v":6240481,"vw":2.977749},{"c":3.08,"h":3.2,"l":3.065,"n":16328,"o":3.08,"t":"2026-10-20T04:00:00Z","v":2875092,"vw":3.114092},{"c":3.05,"h":3.105,"l":3,"n":13172,"o":3.1,"t":"2026-10-21T04:00:00Z","v":2827779,"vw":3.042779},{"c":3.37,"h":3.405,"l":3,"n":12570,"o":3,"t":"2026-10-22T04:00:00Z","v":2779094,"vw":3.309287}],"volatilityBars":[{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-08-25T12:30:00Z","v":1000,"vw":4.34},{"c":4.31,"h":4.316,"l":4.29,"n":240,"o":4.31,"t":"2026-08-25T13:30:00Z","v":20630,"vw":4.303848},{"c":4.31,"h":4.32,"l":4.3,"n":184,"o":4.31,"t":"2026-08-25T13:45:00Z","v":18773,"vw":4.310807},{"c":4.345,"h":4.35,"l":4.316,"n":200,"o":4.316,"t":"2026-08-25T14:00:00Z","v":12096,"vw":4.333096},{"c":4.365,"h":4.365,"l":4.34,"n":477,"o":4.34,"t":"2026-08-25T14:15:00Z","v":53110,"vw":4.347559},{"c":4.365,"h":4.37,"l":4.345,"n":417,"o":4.36,"t":"2026-08-25T14:30:00Z","v":30481,"vw":4.35508},{"c":4.36,"h":4.375,"l":4.355,"n":267,"o":4.365,"t":"2026-08-25T14:45:00Z","v":23949,"vw":4.36711},{"c":4.345,"h":4.37,"l":4.335,"n":463,"o":4.365,"t":"2026-08-25T15:00:00Z","v":50026,"vw":4.346729},{"c":4.345,"h":4.35,"l":4.34,"n":184,"o":4.345,"t":"2026-08-25T15:15:00Z","v":13899,"vw":4.344715},{"c":4.375,"h":4.375,"l":4.345,"n":555,"o":4.345,"t":"2026-08-25T15:30:00Z","v":22224,"vw":4.357478},{"c":4.39,"h":4.395,"l":4.3714,"n":163,"o":4.3797,"t":"2026-08-25T15:45:00Z","v":17714,"vw":4.383727},{"c":4.365,"h":4.385,"l":4.365,"n":117,"o":4.385,"t":"2026-08-25T16:00:00Z","v":10344,"vw":4.378445},{"c":4.375,"h":4.38,"l":4.365,"n":167,"o":4.365,"t":"2026-08-25T16:15:00Z","v":30740,"vw":4.369587},{"c":4.385,"h":4.3891,"l":4.375,"n":168,"o":4.375,"t":"2026-08-25T16:30:00Z","v":16431,"vw":4.380732},{"c":4.385,"h":4.395,"l":4.385,"n":159,"o":4.385,"t":"2026-08-25T16:45:00Z","v":10765,"vw":4.391744},{"c":4.38,"h":4.39,"l":4.38,"n":125,"o":4.385,"t":"2026-08-25T17:00:00Z","v":16463,"vw":4.383734},{"c":4.385,"h":4.395,"l":4.38,"n":187,"o":4.385,"t":"2026-08-25T17:15:00Z","v":13451,"vw":4.389323},{"c":4.395,"h":4.4,"l":4.38,"n":308,"o":4.38,"t":"2026-08-25T17:30:00Z","v":23440,"vw":4.388289},{"c":4.39,"h":4.395,"l":4.39,"n":102,"o":4.395,"t":"2026-08-25T17:45:00Z","v":8953,"vw":4.392273},{"c":4.415,"h":4.415,"l":4.39,"n":351,"o":4.395,"t":"2026-08-25T18:00:00Z","v":72500,"vw":4.403061},{"c":4.4,"h":4.415,"l":4.4,"n":197,"o":4.41,"t":"2026-08-25T18:15:00Z","v":22753,"vw":4.407162},{"c":4.395,"h":4.4,"l":4.395,"n":135,"o":4.395,"t":"2026-08-25T18:30:00Z","v":7358,"vw":4.395765},{"c":4.405,"h":4.405,"l":4.39,"n":299,"o":4.395,"t":"2026-08-25T18:45:00Z","v":16636,"vw":4.399893},{"c":4.405,"h":4.41,"l":4.4,"n":165,"o":4.405,"t":"2026-08-25T19:00:00Z","v":13035,"vw":4.406066},{"c":4.405,"h":4.41,"l":4.4,"n":239,"o":4.405,"t":"2026-08-25T19:15:00Z","v":17504,"vw":4.40384},{"c":4.405,"h":4.405,"l":4.39,"n":575,"o":4.405,"t":"2026-08-25T19:30:00Z","v":42568,"vw":4.400418},{"c":4.47,"h":4.475,"l":4.395,"n":1874,"o":4.405,"t":"2026-08-25T19:45:00Z","v":364501,"vw":4.440218},{"c":4.47,"h":4.47,"l":4.47,"n":35,"o":4.47,"t":"2026-08-25T20:00:00Z","v":170521,"vw":4.47},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-08-25T20:45:00Z","v":200,"vw":4.55},{"c":4.44,"h":4.44,"l":4.43,"n":24,"o":4.43,"t":"2026-08-26T13:15:00Z","v":1068,"vw":4.435887},{"c":4.43,"h":4.445,"l":4.42,"n":167,"o":4.44,"t":"2026-08-26T13:30:00Z","v":30071,"vw":4.436776},{"c":4.43,"h":4.465,"l":4.41,"n":379,"o":4.435,"t":"2026-08-26T13:45:00Z","v":43702,"vw":4.428487},{"c":4.385,"h":4.43,"l":4.38,"n":400,"o":4.425,"t":"2026-08-26T14:00:00Z","v":48248,"vw":4.419707},{"c":4.375,"h":4.39,"l":4.37,"n":180,"o":4.385,"t":"2026-08-26T14:15:00Z","v":13865,"vw":4.379879},{"c":4.345,"h":4.375,"l":4.345,"n":204,"o":4.375,"t":"2026-08-26T14:30:00Z","v":11007,"vw":4.36347},{"c":4.31,"h":4.345,"l":4.295,"n":397,"o":4.34,"t":"2026-08-26T14:45:00Z","v":66121,"vw":4.312187},{"c":4.3201,"h":4.328,"l":4.295,"n":342,"o":4.305,"t":"2026-08-26T15:00:00Z","v":39647,"vw":4.309656},{"c":4.34,"h":4.35,"l":4.31,"n":389,"o":4.325,"t":"2026-08-26T15:15:00Z","v":60111,"vw":4.328361},{"c":4.315,"h":4.335,"l":4.31,"n":239,"o":4.335,"t":"2026-08-26T15:30:00Z","v":17169,"vw":4.322139},{"c":4.315,"h":4.33,"l":4.315,"n":106,"o":4.32,"t":"2026-08-26T15:45:00Z","v":6204,"vw":4.321154},{"c":4.315,"h":4.325,"l":4.315,"n":127,"o":4.315,"t":"2026-08-26T16:00:00Z","v":18263,"vw":4.316398},{"c":4.305,"h":4.315,"l":4.305,"n":211,"o":4.315,"t":"2026-08-26T16:15:00Z","v":10047,"vw":4.309624},{"c":4.3,"h":4.31,"l":4.3,"n":126,"o":4.305,"t":"2026-08-26T16:30:00Z","v":11144,"vw":4.304192},{"c":4.305,"h":4.3092,"l":4.3,"n":108,"o":4.305,"t":"2026-08-26T16:45:00Z","v":9372,"vw":4.306629},{"c":4.295,"h":4.305,"l":4.295,"n":176,"o":4.305,"t":"2026-08-26T17:00:00Z","v":10188,"vw":4.301552},{"c":4.31,"h":4.315,"l":4.3,"n":212,"o":4.3,"t":"2026-08-26T17:15:00Z","v":18355,"vw":4.307007},{"c":4.31,"h":4.315,"l":4.305,"n":165,"o":4.31,"t":"2026-08-26T17:30:00Z","v":11893,"vw":4.31101},{"c":4.305,"h":4.305,"l":4.3,"n":152,"o":4.305,"t":"2026-08-26T17:45:00Z","v":10005,"vw":4.303309},{"c":4.315,"h":4.315,"l":4.3,"n":199,"o":4.305,"t":"2026-08-26T18:00:00Z","v":14455,"vw":4.307315},{"c":4.315,"h":4.325,"l":4.315,"n":150,"o":4.32,"t":"2026-08-26T18:15:00Z","v":10955,"vw":4.320481},{"c":4.32,"h":4.32,"l":4.31,"n":155,"o":4.315,"t":"2026-08-26T18:30:00Z","v":9261,"vw":4.314138},{"c":4.335,"h":4.335,"l":4.315,"n":334,"o":4.32,"t":"2026-08-26T18:45:00Z","v":20770,"vw":4.329122},{"c":4.325,"h":4.335,"l":4.32,"n":281,"o":4.335,"t":"2026-08-26T19:00:00Z","v":33061,"vw":4.32335},{"c":4.315,"h":4.325,"l":4.315,"n":182,"o":4.325,"t":"2026-08-26T19:15:00Z","v":8899,"vw":4.318817},{"c":4.32,"h":4.32,"l":4.31,"n":363,"o":4.32,"t":"2026-08-26T19:30:00Z","v":26669,"vw":4.317186},{"c":4.34,"h":4.34,"l":4.315,"n":1112,"o":4.315,"t":"2026-08-26T19:45:00Z","v":106065,"vw":4.329323},{"c":4.34,"h":4.34,"l":4.34,"n":13,"o":4.34,"t":"2026-08-26T20:00:00Z","v":83794,"vw":4.34},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-08-26T21:15:00Z","v":103,"vw":4.42},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-08-27T12:00:00Z","v":300,"vw":4.31},{"c":4.39,"h":4.4,"l":4.33,"n":199,"o":4.35,"t":"2026-08-27T13:30:00Z","v":38229,"vw":4.36535},{"c":4.39,"h":4.42,"l":4.38,"n":216,"o":4.4,"t":"2026-08-27T13:45:00Z","v":32714,"vw":4.396564},{"c":4.395,"h":4.4,"l":4.355,"n":323,"o":4.395,"t":"2026-08-27T14:00:00Z","v":34369,"vw":4.380178},{"c":4.355,"h":4.405,"l":4.355,"n":851,"o":4.395,"t":"2026-08-27T14:15:00Z","v":165633,"vw":4.375359},{"c":4.375,"h":4.38,"l":4.35,"n":367,"o":4.355,"t":"2026-08-27T14:30:00Z","v":62577,"vw":4.359477},{"c":4.37,"h":4.375,"l":4.355,"n":174,"o":4.375,"t":"2026-08-27T14:45:00Z","v":20334,"vw":4.363159},{"c":4.35,"h":4.39,"l":4.35,"n":276,"o":4.375,"t":"2026-08-27T15:00:00Z","v":36556,"vw":4.370481},{"c":4.3805,"h":4.39,"l":4.35,"n":699,"o":4.35,"t":"2026-08-27T15:15:00Z","v":200477,"vw":4.374463},{"c":4.385,"h":4.3899,"l":4.38,"n":217,"o":4.385,"t":"2026-08-27T15:30:00Z","v":25822,"vw":4.384756},{"c":4.38,"h":4.385,"l":4.38,"n":167,"o":4.385,"t":"2026-08-27T15:45:00Z","v":14021,"vw":4.384472},{"c":4.362,"h":4.385,"l":4.355,"n":379,"o":4.385,"t":"2026-08-27T16:00:00Z","v":66104,"vw":4.364269},{"c":4.3605,"h":4.365,"l":4.35,"n":248,"o":4.36,"t":"2026-08-27T16:15:00Z","v":41248,"vw":4.356061},{"c":4.345,"h":4.365,"l":4.345,"n":245,"o":4.365,"t":"2026-08-27T16:30:00Z","v":30677,"vw":4.351004},{"c":4.34,"h":4.345,"l":4.34,"n":86,"o":4.3409,"t":"2026-08-27T16:45:00Z","v":10220,"vw":4.34346},{"c":4.315,"h":4.345,"l":4.31,"n":214,"o":4.345,"t":"2026-08-27T17:00:00Z","v":21321,"vw":4.328444},{"c":4.3035,"h":4.315,"l":4.3,"n":161,"o":4.31,"t":"2026-08-27T17:15:00Z","v":13632,"vw":4.307157},{"c":4.29,"h":4.305,"l":4.29,"n":129,"o":4.3,"t":"2026-08-27T17:30:00Z","v":15050,"vw":4.295421},{"c":4.31,"h":4.32,"l":4.28,"n":351,"o":4.28,"t":"2026-08-27T17:45:00Z","v":53228,"vw":4.298806},{"c":4.32,"h":4.33,"l":4.305,"n":219,"o":4.315,"t":"2026-08-27T18:00:00Z","v":18674,"vw":4.315438},{"c":4.315,"h":4.32,"l":4.315,"n":67,"o":4.315,"t":"2026-08-27T18:15:00Z","v":4342,"vw":4.315616},{"c":4.315,"h":4.32,"l":4.31,"n":95,"o":4.315,"t":"2026-08-27T18:30:00Z","v":7379,"vw":4.314014},{"c":4.3195,"h":4.325,"l":4.31,"n":160,"o":4.3109,"t":"2026-08-27T18:45:00Z","v":20713,"vw":4.317395},{"c":4.33,"h":4.33,"l":4.31,"n":170,"o":4.31,"t":"2026-08-27T19:00:00Z","v":11253,"vw":4.320639},{"c":4.325,"h":4.325,"l":4.315,"n":237,"o":4.32,"t":"2026-08-27T19:15:00Z","v":17819,"vw":4.321471},{"c":4.345,"h":4.345,"l":4.32,"n":341,"o":4.33,"t":"2026-08-27T19:30:00Z","v":39148,"vw":4.334918},{"c":4.32,"h":4.345,"l":4.31,"n":1058,"o":4.345,"t":"2026-08-27T19:45:00Z","v":126686,"vw":4.328738},{"c":4.32,"h":4.32,"l":4.32,"n":19,"o":4.32,"t":"2026-08-27T20:00:00Z","v":142431,"vw":4.32},{"c":4.36,"h":4.38,"l":4.36,"n":29,"o":4.36,"t":"2026-08-28T08:00:00Z","v":3233,"vw":4.368309},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-08-28T08:45:00Z","v":200,"vw":4.36},{"c":4.35,"h":4.35,"l":4.35,"n":7,"o":4.35,"t":"2026-08-28T11:00:00Z","v":1801,"vw":4.35},{"c":4.37,"h":4.37,"l":4.34,"n":7,"o":4.34,"t":"2026-08-28T11:15:00Z","v":2500,"vw":4.36155},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-08-28T13:15:00Z","v":1201,"vw":4.34},{"c":4.33,"h":4.35,"l":4.3,"n":241,"o":4.318,"t":"2026-08-28T13:30:00Z","v":37961,"vw":4.329722},{"c":4.345,"h":4.345,"l":4.33,"n":168,"o":4.33,"t":"2026-08-28T13:45:00Z","v":18530,"vw":4.337737},{"c":4.3,"h":4.35,"l":4.3,"n":285,"o":4.34,"t":"2026-08-28T14:00:00Z","v":26059,"vw":4.332225},{"c":4.31,"h":4.33,"l":4.3,"n":262,"o":4.3,"t":"2026-08-28T14:15:00Z","v":22731,"vw":4.312826},{"c":4.325,"h":4.325,"l":4.31,"n":101,"o":4.315,"t":"2026-08-28T14:30:00Z","v":6385,"vw":4.318986},{"c":4.335,"h":4.335,"l":4.32,"n":76,"o":4.325,"t":"2026-08-28T14:45:00Z","v":4254,"vw":4.330846},{"c":4.325,"h":4.34,"l":4.32,"n":118,"o":4.335,"t":"2026-08-28T15:00:00Z","v":10870,"vw":4.334536},{"c":4.32,"h":4.325,"l":4.32,"n":56,"o":4.32,"t":"2026-08-28T15:15:00Z","v":5298,"vw":4.323333},{"c":4.315,"h":4.335,"l":4.315,"n":502,"o":4.32,"t":"2026-08-28T15:30:00Z","v":29958,"vw":4.326663},{"c":4.335,"h":4.35,"l":4.315,"n":219,"o":4.315,"t":"2026-08-28T15:45:00Z","v":27757,"vw":4.3361},{"c":4.335,"h":4.345,"l":4.335,"n":134,"o":4.335,"t":"2026-08-28T16:00:00Z","v":8806,"vw":4.338525},{"c":4.335,"h":4.345,"l":4.335,"n":235,"o":4.335,"t":"2026-08-28T16:15:00Z","v":29703,"vw":4.336145},{"c":4.34,"h":4.35,"l":4.34,"n":113,"o":4.34,"t":"2026-08-28T16:30:00Z","v":4390,"vw":4.342409},{"c":4.34,"h":4.35,"l":4.34,"n":77,"o":4.345,"t":"2026-08-28T16:45:00Z","v":2268,"vw":4.343574},{"c":4.355,"h":4.355,"l":4.34,"n":368,"o":4.345,"t":"2026-08-28T17:00:00Z","v":57185,"vw":4.349542},{"c":4.34,"h":4.36,"l":4.34,"n":161,"o":4.355,"t":"2026-08-28T17:15:00Z","v":14427,"vw":4.347924},{"c":4.34,"h":4.345,"l":4.34,"n":116,"o":4.34,"t":"2026-08-28T17:30:00Z","v":6430,"vw":4.343104},{"c":4.345,"h":4.35,"l":4.335,"n":296,"o":4.345,"t":"2026-08-28T17:45:00Z","v":19574,"vw":4.341466},{"c":4.345,"h":4.35,"l":4.34,"n":122,"o":4.345,"t":"2026-08-28T18:00:00Z","v":6930,"vw":4.345556},{"c":4.355,"h":4.359,"l":4.35,"n":183,"o":4.35,"t":"2026-08-28T18:15:00Z","v":22193,"vw":4.352111},{"c":4.355,"h":4.355,"l":4.35,"n":119,"o":4.355,"t":"2026-08-28T18:30:00Z","v":7933,"vw":4.352651},{"c":4.355,"h":4.36,"l":4.35,"n":187,"o":4.355,"t":"2026-08-28T18:45:00Z","v":15518,"vw":4.353569},{"c":4.355,"h":4.36,"l":4.35,"n":199,"o":4.355,"t":"2026-08-28T19:00:00Z","v":16958,"vw":4.353479},{"c":4.375,"h":4.3787,"l":4.35,"n":476,"o":4.355,"t":"2026-08-28T19:15:00Z","v":79531,"vw":4.362869},{"c":4.365,"h":4.375,"l":4.35,"n":576,"o":4.375,"t":"2026-08-28T19:30:00Z","v":111210,"vw":4.364513},{"c":4.365,"h":4.375,"l":4.35,"n":1553,"o":4.365,"t":"2026-08-28T19:45:00Z","v":284312,"vw":4.363326},{"c":4.36,"h":4.36,"l":4.36,"n":13,"o":4.36,"t":"2026-08-28T20:00:00Z","v":127517,"vw":4.36},{"c":4.32,"h":4.33,"l":4.3,"n":193,"o":4.32,"t":"2026-08-31T13:30:00Z","v":16913,"vw":4.314325},{"c":4.3,"h":4.31,"l":4.29,"n":133,"o":4.31,"t":"2026-08-31T13:45:00Z","v":16595,"vw":4.302715},{"c":4.295,"h":4.3,"l":4.295,"n":89,"o":4.3,"t":"2026-08-31T14:00:00Z","v":4291,"vw":4.29661},{"c":4.285,"h":4.31,"l":4.28,"n":315,"o":4.29,"t":"2026-08-31T14:15:00Z","v":22769,"vw":4.296177},{"c":4.27,"h":4.28,"l":4.27,"n":107,"o":4.28,"t":"2026-08-31T14:30:00Z","v":5176,"vw":4.274252},{"c":4.275,"h":4.275,"l":4.255,"n":254,"o":4.27,"t":"2026-08-31T14:45:00Z","v":17865,"vw":4.265961},{"c":4.265,"h":4.275,"l":4.26,"n":150,"o":4.275,"t":"2026-08-31T15:00:00Z","v":5663,"vw":4.267985},{"c":4.275,"h":4.28,"l":4.265,"n":234,"o":4.265,"t":"2026-08-31T15:15:00Z","v":19235,"vw":4.274782},{"c":4.275,"h":4.28,"l":4.27,"n":106,"o":4.275,"t":"2026-08-31T15:30:00Z","v":6336,"vw":4.275511},{"c":4.285,"h":4.285,"l":4.27,"n":179,"o":4.275,"t":"2026-08-31T15:45:00Z","v":8876,"vw":4.280061},{"c":4.27,"h":4.285,"l":4.27,"n":119,"o":4.285,"t":"2026-08-31T16:00:00Z","v":6356,"vw":4.281086},{"c":4.265,"h":4.27,"l":4.25,"n":413,"o":4.27,"t":"2026-08-31T16:15:00Z","v":22548,"vw":4.26108},{"c":4.275,"h":4.275,"l":4.265,"n":150,"o":4.265,"t":"2026-08-31T16:30:00Z","v":10728,"vw":4.268842},{"c":4.26,"h":4.275,"l":4.26,"n":127,"o":4.275,"t":"2026-08-31T16:45:00Z","v":7603,"vw":4.266089},{"c":4.265,"h":4.265,"l":4.255,"n":205,"o":4.26,"t":"2026-08-31T17:00:00Z","v":17046,"vw":4.260603},{"c":4.25,"h":4.265,"l":4.25,"n":209,"o":4.2601,"t":"2026-08-31T17:15:00Z","v":14201,"vw":4.258015},{"c":4.245,"h":4.259,"l":4.24,"n":139,"o":4.255,"t":"2026-08-31T17:30:00Z","v":18270,"vw":4.250842},{"c":4.24,"h":4.245,"l":4.24,"n":220,"o":4.245,"t":"2026-08-31T17:45:00Z","v":8701,"vw":4.244705},{"c":4.225,"h":4.245,"l":4.22,"n":539,"o":4.24,"t":"2026-08-31T18:00:00Z","v":29487,"vw":4.231669},{"c":4.22,"h":4.225,"l":4.205,"n":487,"o":4.225,"t":"2026-08-31T18:15:00Z","v":38701,"vw":4.217434},{"c":4.215,"h":4.225,"l":4.21,"n":299,"o":4.22,"t":"2026-08-31T18:30:00Z","v":16033,"vw":4.215204},{"c":4.215,"h":4.2192,"l":4.21,"n":206,"o":4.215,"t":"2026-08-31T18:45:00Z","v":12920,"vw":4.215133},{"c":4.215,"h":4.225,"l":4.205,"n":585,"o":4.21,"t":"2026-08-31T19:00:00Z","v":44922,"vw":4.216567},{"c":4.195,"h":4.215,"l":4.19,"n":469,"o":4.215,"t":"2026-08-31T19:15:00Z","v":30695,"vw":4.203596},{"c":4.18,"h":4.195,"l":4.175,"n":661,"o":4.195,"t":"2026-08-31T19:30:00Z","v":40483,"vw":4.18308},{"c":4.145,"h":4.1877,"l":4.125,"n":1843,"o":4.175,"t":"2026-08-31T19:45:00Z","v":218547,"vw":4.1472},{"c":4.15,"h":4.15,"l":4.15,"n":22,"o":4.15,"t":"2026-08-31T20:00:00Z","v":368031,"vw":4.15},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-08-31T21:30:00Z","v":260,"vw":4.13},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-01T08:00:00Z","v":200,"vw":4.18},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-01T11:00:00Z","v":150,"vw":4.14},{"c":4.134,"h":4.134,"l":4.134,"n":1,"o":4.134,"t":"2026-09-01T12:00:00Z","v":290,"vw":4.134},{"c":4.14,"h":4.155,"l":4.088,"n":1064,"o":4.14,"t":"2026-09-01T13:30:00Z","v":139862,"vw":4.117652},{"c":4.16,"h":4.19,"l":4.135,"n":629,"o":4.14,"t":"2026-09-01T13:45:00Z","v":62607,"vw":4.169443},{"c":4.165,"h":4.18,"l":4.15,"n":502,"o":4.15,"t":"2026-09-01T14:00:00Z","v":32512,"vw":4.164268},{"c":4.26,"h":4.265,"l":4.155,"n":657,"o":4.165,"t":"2026-09-01T14:15:00Z","v":61029,"vw":4.213253},{"c":4.245,"h":4.295,"l":4.245,"n":317,"o":4.26,"t":"2026-09-01T14:30:00Z","v":35146,"vw":4.275289},{"c":4.23,"h":4.25,"l":4.23,"n":535,"o":4.245,"t":"2026-09-01T14:45:00Z","v":40922,"vw":4.235505},{"c":4.225,"h":4.24,"l":4.215,"n":582,"o":4.225,"t":"2026-09-01T15:00:00Z","v":70292,"vw":4.231345},{"c":4.195,"h":4.225,"l":4.195,"n":363,"o":4.225,"t":"2026-09-01T15:15:00Z","v":33960,"vw":4.207455},{"c":4.225,"h":4.225,"l":4.195,"n":266,"o":4.195,"t":"2026-09-01T15:30:00Z","v":19930,"vw":4.203814},{"c":4.235,"h":4.245,"l":4.225,"n":322,"o":4.225,"t":"2026-09-01T15:45:00Z","v":32017,"vw":4.236369},{"c":4.235,"h":4.255,"l":4.225,"n":410,"o":4.24,"t":"2026-09-01T16:00:00Z","v":53656,"vw":4.236123},{"c":4.2,"h":4.24,"l":4.195,"n":509,"o":4.235,"t":"2026-09-01T16:15:00Z","v":39849,"vw":4.219689},{"c":4.2,"h":4.2,"l":4.1909,"n":112,"o":4.195,"t":"2026-09-01T16:30:00Z","v":3808,"vw":4.196588},{"c":4.195,"h":4.205,"l":4.194,"n":308,"o":4.2,"t":"2026-09-01T16:45:00Z","v":38113,"vw":4.200068},{"c":4.2,"h":4.2,"l":4.1935,"n":227,"o":4.195,"t":"2026-09-01T17:00:00Z","v":17980,"vw":4.194815},{"c":4.225,"h":4.235,"l":4.195,"n":588,"o":4.195,"t":"2026-09-01T17:15:00Z","v":101838,"vw":4.212},{"c":4.225,"h":4.24,"l":4.225,"n":405,"o":4.225,"t":"2026-09-01T17:30:00Z","v":40425,"vw":4.232098},{"c":4.245,"h":4.265,"l":4.225,"n":882,"o":4.225,"t":"2026-09-01T17:45:00Z","v":148876,"vw":4.246442},{"c":4.225,"h":4.245,"l":4.225,"n":486,"o":4.24,"t":"2026-09-01T18:00:00Z","v":41252,"vw":4.23662},{"c":4.225,"h":4.2475,"l":4.225,"n":352,"o":4.23,"t":"2026-09-01T18:15:00Z","v":29029,"vw":4.235243},{"c":4.195,"h":4.225,"l":4.19,"n":466,"o":4.225,"t":"2026-09-01T18:30:00Z","v":24354,"vw":4.209277},{"c":4.2,"h":4.2,"l":4.19,"n":439,"o":4.195,"t":"2026-09-01T18:45:00Z","v":18378,"vw":4.1965},{"c":4.205,"h":4.21,"l":4.191,"n":411,"o":4.191,"t":"2026-09-01T19:00:00Z","v":22029,"vw":4.2026},{"c":4.22,"h":4.225,"l":4.205,"n":760,"o":4.205,"t":"2026-09-01T19:15:00Z","v":82562,"vw":4.220153},{"c":4.22,"h":4.225,"l":4.21,"n":687,"o":4.215,"t":"2026-09-01T19:30:00Z","v":59055,"vw":4.216791},{"c":4.22,"h":4.225,"l":4.19,"n":1875,"o":4.215,"t":"2026-09-01T19:45:00Z","v":149649,"vw":4.211646},{"c":4.21,"h":4.21,"l":4.21,"n":21,"o":4.21,"t":"2026-09-01T20:00:00Z","v":265566,"vw":4.21},{"c":4.28,"h":4.28,"l":4.2,"n":619,"o":4.21,"t":"2026-09-02T13:30:00Z","v":257995,"vw":4.24769},{"c":4.275,"h":4.32,"l":4.27,"n":625,"o":4.275,"t":"2026-09-02T13:45:00Z","v":165590,"vw":4.295007},{"c":4.265,"h":4.2791,"l":4.2501,"n":258,"o":4.2745,"t":"2026-09-02T14:00:00Z","v":18109,"vw":4.264927},{"c":4.215,"h":4.265,"l":4.215,"n":487,"o":4.265,"t":"2026-09-02T14:15:00Z","v":37477,"vw":4.2412},{"c":4.24,"h":4.25,"l":4.185,"n":837,"o":4.21,"t":"2026-09-02T14:30:00Z","v":85279,"vw":4.204743},{"c":4.2458,"h":4.25,"l":4.24,"n":110,"o":4.245,"t":"2026-09-02T14:45:00Z","v":8947,"vw":4.244215},{"c":4.235,"h":4.245,"l":4.235,"n":249,"o":4.24,"t":"2026-09-02T15:00:00Z","v":11110,"vw":4.240289},{"c":4.24,"h":4.25,"l":4.225,"n":300,"o":4.23,"t":"2026-09-02T15:15:00Z","v":21416,"vw":4.236403},{"c":4.235,"h":4.245,"l":4.23,"n":243,"o":4.24,"t":"2026-09-02T15:30:00Z","v":12516,"vw":4.239396},{"c":4.22,"h":4.235,"l":4.22,"n":244,"o":4.23,"t":"2026-09-02T15:45:00Z","v":9472,"vw":4.226709},{"c":4.235,"h":4.25,"l":4.225,"n":326,"o":4.225,"t":"2026-09-02T16:00:00Z","v":33344,"vw":4.23548},{"c":4.235,"h":4.25,"l":4.23,"n":290,"o":4.235,"t":"2026-09-02T16:15:00Z","v":18258,"vw":4.238694},{"c":4.245,"h":4.255,"l":4.235,"n":294,"o":4.235,"t":"2026-09-02T16:30:00Z","v":26181,"vw":4.249548},{"c":4.265,"h":4.265,"l":4.25,"n":666,"o":4.25,"t":"2026-09-02T16:45:00Z","v":127298,"vw":4.255925},{"c":4.25,"h":4.265,"l":4.245,"n":610,"o":4.265,"t":"2026-09-02T17:00:00Z","v":57149,"vw":4.253705},{"c":4.245,"h":4.255,"l":4.24,"n":648,"o":4.25,"t":"2026-09-02T17:15:00Z","v":71384,"vw":4.250531},{"c":4.265,"h":4.27,"l":4.24,"n":592,"o":4.245,"t":"2026-09-02T17:30:00Z","v":75944,"vw":4.256462},{"c":4.26,"h":4.27,"l":4.26,"n":437,"o":4.265,"t":"2026-09-02T17:45:00Z","v":51384,"vw":4.263946},{"c":4.26,"h":4.27,"l":4.26,"n":392,"o":4.26,"t":"2026-09-02T18:00:00Z","v":28290,"vw":4.264383},{"c":4.28,"h":4.28,"l":4.26,"n":422,"o":4.26,"t":"2026-09-02T18:15:00Z","v":72923,"vw":4.271993},{"c":4.27,"h":4.285,"l":4.27,"n":349,"o":4.28,"t":"2026-09-02T18:30:00Z","v":34572,"vw":4.277901},{"c":4.245,"h":4.275,"l":4.245,"n":330,"o":4.275,"t":"2026-09-02T18:45:00Z","v":39802,"vw":4.26114},{"c":4.252,"h":4.2591,"l":4.235,"n":408,"o":4.245,"t":"2026-09-02T19:00:00Z","v":49910,"vw":4.246149},{"c":4.245,"h":4.26,"l":4.235,"n":413,"o":4.2505,"t":"2026-09-02T19:15:00Z","v":50908,"vw":4.247866},{"c":4.235,"h":4.25,"l":4.235,"n":492,"o":4.245,"t":"2026-09-02T19:30:00Z","v":35962,"vw":4.241367},{"c":4.26,"h":4.275,"l":4.225,"n":3088,"o":4.235,"t":"2026-09-02T19:45:00Z","v":651273,"vw":4.249696},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-09-02T20:00:00Z","v":390597,"vw":4.25},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-03T10:30:00Z","v":200,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-03T11:00:00Z","v":500,"vw":4.29},{"c":4.31,"h":4.31,"l":4.31,"n":9,"o":4.31,"t":"2026-09-03T11:15:00Z","v":3025,"vw":4.31},{"c":4.2701,"h":4.3,"l":4.2701,"n":16,"o":4.3,"t":"2026-09-03T11:45:00Z","v":3462,"vw":4.291662},{"c":4.315,"h":4.344,"l":4.285,"n":476,"o":4.34,"t":"2026-09-03T13:30:00Z","v":68791,"vw":4.310033},{"c":4.315,"h":4.335,"l":4.305,"n":362,"o":4.31,"t":"2026-09-03T13:45:00Z","v":42844,"vw":4.315526},{"c":4.295,"h":4.31,"l":4.275,"n":525,"o":4.31,"t":"2026-09-03T14:00:00Z","v":65558,"vw":4.28894},{"c":4.285,"h":4.295,"l":4.27,"n":1198,"o":4.295,"t":"2026-09-03T14:15:00Z","v":140698,"vw":4.279645},{"c":4.295,"h":4.295,"l":4.27,"n":1035,"o":4.285,"t":"2026-09-03T14:30:00Z","v":202946,"vw":4.280975},{"c":4.315,"h":4.33,"l":4.295,"n":498,"o":4.295,"t":"2026-09-03T14:45:00Z","v":101085,"vw":4.310633},{"c":4.295,"h":4.32,"l":4.285,"n":624,"o":4.31,"t":"2026-09-03T15:00:00Z","v":93440,"vw":4.306808},{"c":4.295,"h":4.305,"l":4.29,"n":268,"o":4.3,"t":"2026-09-03T15:15:00Z","v":29415,"vw":4.298731},{"c":4.295,"h":4.3,"l":4.29,"n":100,"o":4.295,"t":"2026-09-03T15:30:00Z","v":7359,"vw":4.294936},{"c":4.335,"h":4.336,"l":4.29,"n":649,"o":4.3,"t":"2026-09-03T15:45:00Z","v":118199,"vw":4.311447},{"c":4.33,"h":4.34,"l":4.325,"n":267,"o":4.33,"t":"2026-09-03T16:00:00Z","v":29808,"vw":4.329966},{"c":4.335,"h":4.335,"l":4.33,"n":109,"o":4.3305,"t":"2026-09-03T16:15:00Z","v":7522,"vw":4.332673},{"c":4.32,"h":4.33,"l":4.32,"n":156,"o":4.33,"t":"2026-09-03T16:30:00Z","v":14149,"vw":4.322296},{"c":4.325,"h":4.3297,"l":4.32,"n":159,"o":4.325,"t":"2026-09-03T16:45:00Z","v":22016,"vw":4.322353},{"c":4.315,"h":4.325,"l":4.31,"n":198,"o":4.32,"t":"2026-09-03T17:00:00Z","v":21636,"vw":4.316606},{"c":4.316,"h":4.32,"l":4.31,"n":228,"o":4.31,"t":"2026-09-03T17:15:00Z","v":34278,"vw":4.31412},{"c":4.325,"h":4.326,"l":4.31,"n":315,"o":4.315,"t":"2026-09-03T17:30:00Z","v":60981,"vw":4.31954},{"c":4.32,"h":4.335,"l":4.32,"n":325,"o":4.32,"t":"2026-09-03T17:45:00Z","v":36617,"vw":4.327355},{"c":4.32,"h":4.33,"l":4.32,"n":166,"o":4.325,"t":"2026-09-03T18:00:00Z","v":23607,"vw":4.322515},{"c":4.3234,"h":4.325,"l":4.32,"n":126,"o":4.325,"t":"2026-09-03T18:15:00Z","v":13818,"vw":4.322208},{"c":4.31,"h":4.325,"l":4.31,"n":183,"o":4.325,"t":"2026-09-03T18:30:00Z","v":14913,"vw":4.316722},{"c":4.31,"h":4.3199,"l":4.31,"n":208,"o":4.31,"t":"2026-09-03T18:45:00Z","v":15646,"vw":4.313258},{"c":4.33,"h":4.335,"l":4.31,"n":594,"o":4.31,"t":"2026-09-03T19:00:00Z","v":91475,"vw":4.320669},{"c":4.335,"h":4.335,"l":4.33,"n":341,"o":4.335,"t":"2026-09-03T19:15:00Z","v":35049,"vw":4.332729},{"c":4.33,"h":4.345,"l":4.33,"n":449,"o":4.335,"t":"2026-09-03T19:30:00Z","v":50949,"vw":4.337109},{"c":4.295,"h":4.33,"l":4.29,"n":1245,"o":4.33,"t":"2026-09-03T19:45:00Z","v":114138,"vw":4.308736},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-09-03T20:00:00Z","v":119256,"vw":4.3},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-09-04T13:15:00Z","v":505,"vw":4.28},{"c":4.356,"h":4.36,"l":4.26,"n":357,"o":4.27,"t":"2026-09-04T13:30:00Z","v":47874,"vw":4.303608},{"c":4.365,"h":4.39,"l":4.36,"n":270,"o":4.36,"t":"2026-09-04T13:45:00Z","v":33178,"vw":4.37728},{"c":4.365,"h":4.365,"l":4.36,"n":224,"o":4.36,"t":"2026-09-04T14:00:00Z","v":13512,"vw":4.363312},{"c":4.385,"h":4.4,"l":4.36,"n":566,"o":4.365,"t":"2026-09-04T14:15:00Z","v":68167,"vw":4.383424},{"c":4.38,"h":4.395,"l":4.38,"n":249,"o":4.39,"t":"2026-09-04T14:30:00Z","v":12361,"vw":4.387915},{"c":4.37,"h":4.385,"l":4.37,"n":163,"o":4.385,"t":"2026-09-04T14:45:00Z","v":11241,"vw":4.377892},{"c":4.346,"h":4.365,"l":4.345,"n":409,"o":4.365,"t":"2026-09-04T15:00:00Z","v":41454,"vw":4.354998},{"c":4.355,"h":4.37,"l":4.345,"n":968,"o":4.345,"t":"2026-09-04T15:15:00Z","v":125116,"vw":4.354487},{"c":4.355,"h":4.356,"l":4.35,"n":189,"o":4.355,"t":"2026-09-04T15:30:00Z","v":14205,"vw":4.354398},{"c":4.3591,"h":4.36,"l":4.35,"n":218,"o":4.355,"t":"2026-09-04T15:45:00Z","v":24342,"vw":4.351552},{"c":4.355,"h":4.36,"l":4.35,"n":168,"o":4.3592,"t":"2026-09-04T16:00:00Z","v":16435,"vw":4.355834},{"c":4.35,"h":4.36,"l":4.35,"n":290,"o":4.355,"t":"2026-09-04T16:15:00Z","v":21027,"vw":4.353154},{"c":4.345,"h":4.35,"l":4.34,"n":231,"o":4.35,"t":"2026-09-04T16:30:00Z","v":11899,"vw":4.347227},{"c":4.345,"h":4.35,"l":4.34,"n":316,"o":4.345,"t":"2026-09-04T16:45:00Z","v":27465,"vw":4.343563},{"c":4.345,"h":4.345,"l":4.34,"n":248,"o":4.345,"t":"2026-09-04T17:00:00Z","v":10039,"vw":4.344325},{"c":4.345,"h":4.345,"l":4.34,"n":209,"o":4.345,"t":"2026-09-04T17:15:00Z","v":15370,"vw":4.344562},{"c":4.345,"h":4.35,"l":4.34,"n":306,"o":4.345,"t":"2026-09-04T17:30:00Z","v":10967,"vw":4.345129},{"c":4.335,"h":4.345,"l":4.325,"n":505,"o":4.345,"t":"2026-09-04T17:45:00Z","v":36396,"vw":4.335663},{"c":4.32,"h":4.335,"l":4.32,"n":259,"o":4.335,"t":"2026-09-04T18:00:00Z","v":19353,"vw":4.325543},{"c":4.33,"h":4.336,"l":4.32,"n":381,"o":4.325,"t":"2026-09-04T18:15:00Z","v":37692,"vw":4.326317},{"c":4.335,"h":4.336,"l":4.33,"n":316,"o":4.33,"t":"2026-09-04T18:30:00Z","v":12140,"vw":4.333835},{"c":4.335,"h":4.3363,"l":4.33,"n":259,"o":4.335,"t":"2026-09-04T18:45:00Z","v":14326,"vw":4.333658},{"c":4.345,"h":4.35,"l":4.33,"n":655,"o":4.335,"t":"2026-09-04T19:00:00Z","v":71146,"vw":4.33941},{"c":4.345,"h":4.35,"l":4.34,"n":472,"o":4.345,"t":"2026-09-04T19:15:00Z","v":30824,"vw":4.342755},{"c":4.345,"h":4.35,"l":4.34,"n":557,"o":4.345,"t":"2026-09-04T19:30:00Z","v":33839,"vw":4.343752},{"c":4.36,"h":4.375,"l":4.34,"n":1936,"o":4.34,"t":"2026-09-04T19:45:00Z","v":271811,"vw":4.35662},{"c":4.35,"h":4.35,"l":4.35,"n":12,"o":4.35,"t":"2026-09-04T20:00:00Z","v":183484,"vw":4.35},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-08T10:30:00Z","v":1000,"vw":4.36},{"c":4.3491,"h":4.3491,"l":4.3491,"n":2,"o":4.3491,"t":"2026-09-08T11:00:00Z","v":347,"vw":4.3491},{"c":4.4,"h":4.4,"l":4.39,"n":6,"o":4.39,"t":"2026-09-08T12:45:00Z","v":1002,"vw":4.395536},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-08T13:00:00Z","v":100,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-08T13:15:00Z","v":300,"vw":4.39},{"c":4.43,"h":4.43,"l":4.355,"n":616,"o":4.4,"t":"2026-09-08T13:30:00Z","v":91869,"vw":4.393911},{"c":4.43,"h":4.466,"l":4.385,"n":1631,"o":4.425,"t":"2026-09-08T13:45:00Z","v":243268,"vw":4.428998},{"c":4.39,"h":4.456,"l":4.39,"n":298,"o":4.436,"t":"2026-09-08T14:00:00Z","v":17497,"vw":4.427666},{"c":4.425,"h":4.43,"l":4.39,"n":573,"o":4.395,"t":"2026-09-08T14:15:00Z","v":53798,"vw":4.410958},{"c":4.405,"h":4.44,"l":4.405,"n":283,"o":4.43,"t":"2026-09-08T14:30:00Z","v":28561,"vw":4.424433},{"c":4.405,"h":4.42,"l":4.395,"n":334,"o":4.405,"t":"2026-09-08T14:45:00Z","v":36587,"vw":4.406761},{"c":4.4,"h":4.4012,"l":4.39,"n":386,"o":4.4,"t":"2026-09-08T15:00:00Z","v":29885,"vw":4.398168},{"c":4.39,"h":4.41,"l":4.39,"n":512,"o":4.395,"t":"2026-09-08T15:15:00Z","v":35172,"vw":4.39932},{"c":4.4,"h":4.415,"l":4.385,"n":353,"o":4.39,"t":"2026-09-08T15:30:00Z","v":35482,"vw":4.400504},{"c":4.4,"h":4.4091,"l":4.4,"n":234,"o":4.405,"t":"2026-09-08T15:45:00Z","v":10095,"vw":4.403572},{"c":4.405,"h":4.405,"l":4.39,"n":270,"o":4.405,"t":"2026-09-08T16:00:00Z","v":16834,"vw":4.400727},{"c":4.405,"h":4.405,"l":4.395,"n":372,"o":4.405,"t":"2026-09-08T16:15:00Z","v":34033,"vw":4.402897},{"c":4.405,"h":4.43,"l":4.405,"n":521,"o":4.405,"t":"2026-09-08T16:30:00Z","v":30133,"vw":4.414443},{"c":4.3799,"h":4.41,"l":4.3799,"n":514,"o":4.405,"t":"2026-09-08T16:45:00Z","v":47877,"vw":4.396858},{"c":4.375,"h":4.38,"l":4.375,"n":83,"o":4.38,"t":"2026-09-08T17:00:00Z","v":2645,"vw":4.377615},{"c":4.369,"h":4.375,"l":4.36,"n":123,"o":4.37,"t":"2026-09-08T17:15:00Z","v":7149,"vw":4.36897},{"c":4.325,"h":4.365,"l":4.31,"n":525,"o":4.365,"t":"2026-09-08T17:30:00Z","v":78488,"vw":4.325498},{"c":4.315,"h":4.33,"l":4.31,"n":969,"o":4.325,"t":"2026-09-08T17:45:00Z","v":95692,"vw":4.319652},{"c":4.305,"h":4.315,"l":4.305,"n":243,"o":4.31,"t":"2026-09-08T18:00:00Z","v":9079,"vw":4.310825},{"c":4.315,"h":4.315,"l":4.3,"n":355,"o":4.305,"t":"2026-09-08T18:15:00Z","v":47523,"vw":4.30705},{"c":4.335,"h":4.335,"l":4.315,"n":609,"o":4.315,"t":"2026-09-08T18:30:00Z","v":94989,"vw":4.319864},{"c":4.305,"h":4.335,"l":4.3,"n":658,"o":4.335,"t":"2026-09-08T18:45:00Z","v":103937,"vw":4.322652},{"c":4.335,"h":4.335,"l":4.3005,"n":732,"o":4.3005,"t":"2026-09-08T19:00:00Z","v":201009,"vw":4.312766},{"c":4.325,"h":4.335,"l":4.32,"n":438,"o":4.335,"t":"2026-09-08T19:15:00Z","v":46887,"vw":4.326484},{"c":4.375,"h":4.38,"l":4.315,"n":1396,"o":4.325,"t":"2026-09-08T19:30:00Z","v":136264,"vw":4.338151},{"c":4.43,"h":4.43,"l":4.37,"n":1981,"o":4.37,"t":"2026-09-08T19:45:00Z","v":165160,"vw":4.402968},{"c":4.43,"h":4.43,"l":4.43,"n":22,"o":4.43,"t":"2026-09-08T20:00:00Z","v":165460,"vw":4.43},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-09-08T21:00:00Z","v":410,"vw":4.37},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-09-09T10:45:00Z","v":977,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":13,"o":4.42,"t":"2026-09-09T12:45:00Z","v":4109,"vw":4.42},{"c":4.435,"h":4.435,"l":4.435,"n":2,"o":4.435,"t":"2026-09-09T13:15:00Z","v":228,"vw":4.435},{"c":4.405,"h":4.45,"l":4.405,"n":439,"o":4.42,"t":"2026-09-09T13:30:00Z","v":38232,"vw":4.423179},{"c":4.405,"h":4.415,"l":4.38,"n":555,"o":4.405,"t":"2026-09-09T13:45:00Z","v":43980,"vw":4.399652},{"c":4.385,"h":4.41,"l":4.375,"n":1079,"o":4.41,"t":"2026-09-09T14:00:00Z","v":113676,"vw":4.385405},{"c":4.3848,"h":4.4,"l":4.38,"n":780,"o":4.385,"t":"2026-09-09T14:15:00Z","v":71710,"vw":4.385791},{"c":4.345,"h":4.39,"l":4.33,"n":841,"o":4.385,"t":"2026-09-09T14:30:00Z","v":126397,"vw":4.359263},{"c":4.365,"h":4.38,"l":4.345,"n":582,"o":4.345,"t":"2026-09-09T14:45:00Z","v":54962,"vw":4.364782},{"c":4.345,"h":4.375,"l":4.34,"n":443,"o":4.365,"t":"2026-09-09T15:00:00Z","v":45015,"vw":4.358196},{"c":4.35,"h":4.35,"l":4.33,"n":424,"o":4.345,"t":"2026-09-09T15:15:00Z","v":33795,"vw":4.34388},{"c":4.335,"h":4.355,"l":4.33,"n":690,"o":4.345,"t":"2026-09-09T15:30:00Z","v":80413,"vw":4.342508},{"c":4.355,"h":4.355,"l":4.32,"n":701,"o":4.335,"t":"2026-09-09T15:45:00Z","v":88583,"vw":4.336439},{"c":4.395,"h":4.41,"l":4.35,"n":978,"o":4.35,"t":"2026-09-09T16:00:00Z","v":98948,"vw":4.378155},{"c":4.39,"h":4.4,"l":4.39,"n":323,"o":4.395,"t":"2026-09-09T16:15:00Z","v":25310,"vw":4.395411},{"c":4.405,"h":4.41,"l":4.395,"n":287,"o":4.3964,"t":"2026-09-09T16:30:00Z","v":18401,"vw":4.401806},{"c":4.445,"h":4.455,"l":4.405,"n":854,"o":4.405,"t":"2026-09-09T16:45:00Z","v":69854,"vw":4.432126},{"c":4.475,"h":4.48,"l":4.445,"n":600,"o":4.445,"t":"2026-09-09T17:00:00Z","v":55594,"vw":4.4675},{"c":4.475,"h":4.48,"l":4.46,"n":458,"o":4.475,"t":"2026-09-09T17:15:00Z","v":63387,"vw":4.471042},{"c":4.445,"h":4.475,"l":4.44,"n":500,"o":4.475,"t":"2026-09-09T17:30:00Z","v":59760,"vw":4.462041},{"c":4.465,"h":4.4658,"l":4.445,"n":412,"o":4.445,"t":"2026-09-09T17:45:00Z","v":42413,"vw":4.459323},{"c":4.46,"h":4.47,"l":4.46,"n":347,"o":4.465,"t":"2026-09-09T18:00:00Z","v":30277,"vw":4.463335},{"c":4.465,"h":4.47,"l":4.455,"n":255,"o":4.455,"t":"2026-09-09T18:15:00Z","v":28184,"vw":4.461803},{"c":4.47,"h":4.48,"l":4.46,"n":601,"o":4.465,"t":"2026-09-09T18:30:00Z","v":61992,"vw":4.467067},{"c":4.455,"h":4.47,"l":4.45,"n":452,"o":4.465,"t":"2026-09-09T18:45:00Z","v":38010,"vw":4.458837},{"c":4.465,"h":4.47,"l":4.44,"n":658,"o":4.455,"t":"2026-09-09T19:00:00Z","v":63656,"vw":4.458828},{"c":4.465,"h":4.465,"l":4.4509,"n":361,"o":4.4591,"t":"2026-09-09T19:15:00Z","v":29002,"vw":4.461812},{"c":4.48,"h":4.48,"l":4.465,"n":834,"o":4.465,"t":"2026-09-09T19:30:00Z","v":57900,"vw":4.473928},{"c":4.49,"h":4.49,"l":4.455,"n":2545,"o":4.475,"t":"2026-09-09T19:45:00Z","v":328729,"vw":4.470831},{"c":4.48,"h":4.48,"l":4.48,"n":11,"o":4.48,"t":"2026-09-09T20:00:00Z","v":183732,"vw":4.48},{"c":4.5,"h":4.5,"l":4.43,"n":31,"o":4.45,"t":"2026-09-10T08:00:00Z","v":4888,"vw":4.468552},{"c":4.41,"h":4.42,"l":4.41,"n":3,"o":4.41,"t":"2026-09-10T13:15:00Z","v":770,"vw":4.412338},{"c":4.37,"h":4.46,"l":4.37,"n":366,"o":4.39,"t":"2026-09-10T13:30:00Z","v":56547,"vw":4.414452},{"c":4.37,"h":4.38,"l":4.325,"n":615,"o":4.38,"t":"2026-09-10T13:45:00Z","v":125163,"vw":4.353205},{"c":4.37,"h":4.37,"l":4.325,"n":386,"o":4.37,"t":"2026-09-10T14:00:00Z","v":44051,"vw":4.355074},{"c":4.385,"h":4.405,"l":4.365,"n":417,"o":4.375,"t":"2026-09-10T14:15:00Z","v":38174,"vw":4.386417},{"c":4.365,"h":4.385,"l":4.36,"n":271,"o":4.38,"t":"2026-09-10T14:30:00Z","v":21162,"vw":4.374521},{"c":4.38,"h":4.39,"l":4.36,"n":271,"o":4.365,"t":"2026-09-10T14:45:00Z","v":20145,"vw":4.376737},{"c":4.395,"h":4.4,"l":4.37,"n":327,"o":4.38,"t":"2026-09-10T15:00:00Z","v":29465,"vw":4.384399},{"c":4.375,"h":4.39,"l":4.37,"n":181,"o":4.39,"t":"2026-09-10T15:15:00Z","v":14387,"vw":4.376766},{"c":4.38,"h":4.395,"l":4.37,"n":359,"o":4.375,"t":"2026-09-10T15:30:00Z","v":32621,"vw":4.383324},{"c":4.375,"h":4.385,"l":4.37,"n":136,"o":4.385,"t":"2026-09-10T15:45:00Z","v":6469,"vw":4.378444},{"c":4.385,"h":4.39,"l":4.375,"n":205,"o":4.375,"t":"2026-09-10T16:00:00Z","v":21327,"vw":4.383578},{"c":4.395,"h":4.395,"l":4.38,"n":244,"o":4.385,"t":"2026-09-10T16:15:00Z","v":15403,"vw":4.387409},{"c":4.385,"h":4.395,"l":4.375,"n":524,"o":4.39,"t":"2026-09-10T16:30:00Z","v":73957,"vw":4.390091},{"c":4.41,"h":4.41,"l":4.385,"n":385,"o":4.39,"t":"2026-09-10T16:45:00Z","v":48437,"vw":4.398081},{"c":4.425,"h":4.43,"l":4.4,"n":221,"o":4.41,"t":"2026-09-10T17:00:00Z","v":19235,"vw":4.416594},{"c":4.42,"h":4.43,"l":4.41,"n":259,"o":4.425,"t":"2026-09-10T17:15:00Z","v":22020,"vw":4.422269},{"c":4.4,"h":4.425,"l":4.395,"n":324,"o":4.42,"t":"2026-09-10T17:30:00Z","v":29431,"vw":4.416656},{"c":4.39,"h":4.4,"l":4.39,"n":163,"o":4.4,"t":"2026-09-10T17:45:00Z","v":8221,"vw":4.394673},{"c":4.375,"h":4.395,"l":4.365,"n":277,"o":4.395,"t":"2026-09-10T18:00:00Z","v":32506,"vw":4.375701},{"c":4.365,"h":4.38,"l":4.365,"n":413,"o":4.379,"t":"2026-09-10T18:15:00Z","v":152048,"vw":4.370895},{"c":4.365,"h":4.37,"l":4.36,"n":206,"o":4.365,"t":"2026-09-10T18:30:00Z","v":17079,"vw":4.365442},{"c":4.365,"h":4.375,"l":4.36,"n":313,"o":4.365,"t":"2026-09-10T18:45:00Z","v":49492,"vw":4.369902},{"c":4.34,"h":4.365,"l":4.33,"n":984,"o":4.365,"t":"2026-09-10T19:00:00Z","v":206808,"vw":4.349405},{"c":4.36,"h":4.38,"l":4.345,"n":426,"o":4.345,"t":"2026-09-10T19:15:00Z","v":112094,"vw":4.361921},{"c":4.385,"h":4.39,"l":4.36,"n":649,"o":4.36,"t":"2026-09-10T19:30:00Z","v":58588,"vw":4.379096},{"c":4.38,"h":4.41,"l":4.38,"n":1515,"o":4.385,"t":"2026-09-10T19:45:00Z","v":225083,"vw":4.394302},{"c":4.38,"h":4.38,"l":4.38,"n":31,"o":4.38,"t":"2026-09-10T20:00:00Z","v":181299,"vw":4.38},{"c":4.46,"h":4.46,"l":4.45,"n":4,"o":4.45,"t":"2026-09-10T21:00:00Z","v":1000,"vw":4.456022},{"c":4.3801,"h":4.3801,"l":4.3801,"n":1,"o":4.3801,"t":"2026-09-10T22:15:00Z","v":210,"vw":4.3801},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-11T12:45:00Z","v":402,"vw":4.4},{"c":4.44,"h":4.44,"l":4.42,"n":8,"o":4.42,"t":"2026-09-11T13:15:00Z","v":1367,"vw":4.422324},{"c":4.365,"h":4.48,"l":4.34,"n":769,"o":4.47,"t":"2026-09-11T13:30:00Z","v":101856,"vw":4.384557},{"c":4.4,"h":4.41,"l":4.365,"n":343,"o":4.37,"t":"2026-09-11T13:45:00Z","v":39266,"vw":4.387802},{"c":4.36,"h":4.415,"l":4.35,"n":322,"o":4.41,"t":"2026-09-11T14:00:00Z","v":20333,"vw":4.379564},{"c":4.36,"h":4.37,"l":4.345,"n":317,"o":4.365,"t":"2026-09-11T14:15:00Z","v":19496,"vw":4.358487},{"c":4.36,"h":4.365,"l":4.35,"n":189,"o":4.36,"t":"2026-09-11T14:30:00Z","v":12546,"vw":4.358264},{"c":4.355,"h":4.37,"l":4.35,"n":181,"o":4.355,"t":"2026-09-11T14:45:00Z","v":13852,"vw":4.361437},{"c":4.355,"h":4.355,"l":4.35,"n":206,"o":4.35,"t":"2026-09-11T15:00:00Z","v":9141,"vw":4.353655},{"c":4.355,"h":4.36,"l":4.335,"n":625,"o":4.355,"t":"2026-09-11T15:15:00Z","v":86961,"vw":4.347675},{"c":4.355,"h":4.365,"l":4.315,"n":1209,"o":4.35,"t":"2026-09-11T15:30:00Z","v":249358,"vw":4.333946},{"c":4.345,"h":4.355,"l":4.345,"n":218,"o":4.355,"t":"2026-09-11T15:45:00Z","v":13742,"vw":4.348784},{"c":4.36,"h":4.36,"l":4.34,"n":291,"o":4.35,"t":"2026-09-11T16:00:00Z","v":31653,"vw":4.349348},{"c":4.35,"h":4.365,"l":4.345,"n":226,"o":4.365,"t":"2026-09-11T16:15:00Z","v":17764,"vw":4.352348},{"c":4.35,"h":4.355,"l":4.345,"n":150,"o":4.35,"t":"2026-09-11T16:30:00Z","v":7775,"vw":4.349994},{"c":4.355,"h":4.36,"l":4.35,"n":134,"o":4.355,"t":"2026-09-11T16:45:00Z","v":4514,"vw":4.35534},{"c":4.375,"h":4.375,"l":4.355,"n":285,"o":4.355,"t":"2026-09-11T17:00:00Z","v":34911,"vw":4.364366},{"c":4.37,"h":4.375,"l":4.36,"n":416,"o":4.37,"t":"2026-09-11T17:15:00Z","v":38905,"vw":4.368145},{"c":4.355,"h":4.375,"l":4.3409,"n":638,"o":4.365,"t":"2026-09-11T17:30:00Z","v":84817,"vw":4.358718},{"c":4.355,"h":4.36,"l":4.35,"n":178,"o":4.35,"t":"2026-09-11T17:45:00Z","v":12380,"vw":4.350834},{"c":4.325,"h":4.3599,"l":4.325,"n":911,"o":4.35,"t":"2026-09-11T18:00:00Z","v":131118,"vw":4.344632},{"c":4.32,"h":4.33,"l":4.315,"n":639,"o":4.325,"t":"2026-09-11T18:15:00Z","v":67318,"vw":4.323909},{"c":4.315,"h":4.32,"l":4.265,"n":991,"o":4.32,"t":"2026-09-11T18:30:00Z","v":137367,"vw":4.299011},{"c":4.35,"h":4.35,"l":4.315,"n":624,"o":4.315,"t":"2026-09-11T18:45:00Z","v":42132,"vw":4.332411},{"c":4.355,"h":4.36,"l":4.345,"n":254,"o":4.35,"t":"2026-09-11T19:00:00Z","v":20418,"vw":4.354444},{"c":4.355,"h":4.36,"l":4.35,"n":255,"o":4.355,"t":"2026-09-11T19:15:00Z","v":24178,"vw":4.353467},{"c":4.355,"h":4.36,"l":4.35,"n":406,"o":4.355,"t":"2026-09-11T19:30:00Z","v":33117,"vw":4.35503},{"c":4.355,"h":4.36,"l":4.305,"n":2100,"o":4.355,"t":"2026-09-11T19:45:00Z","v":336292,"vw":4.340302},{"c":4.35,"h":4.35,"l":4.35,"n":16,"o":4.35,"t":"2026-09-11T20:00:00Z","v":190712,"vw":4.35},{"c":4.31,"h":4.31,"l":4.3,"n":3,"o":4.3,"t":"2026-09-14T08:00:00Z","v":1444,"vw":4.306686},{"c":4.325,"h":4.341,"l":4.3,"n":435,"o":4.31,"t":"2026-09-14T13:30:00Z","v":46788,"vw":4.313409},{"c":4.33,"h":4.34,"l":4.315,"n":290,"o":4.32,"t":"2026-09-14T13:45:00Z","v":28684,"vw":4.32957},{"c":4.335,"h":4.335,"l":4.31,"n":426,"o":4.33,"t":"2026-09-14T14:00:00Z","v":43658,"vw":4.325273},{"c":4.305,"h":4.335,"l":4.3,"n":604,"o":4.335,"t":"2026-09-14T14:15:00Z","v":48976,"vw":4.318936},{"c":4.31,"h":4.31,"l":4.305,"n":278,"o":4.305,"t":"2026-09-14T14:30:00Z","v":12076,"vw":4.305858},{"c":4.29,"h":4.315,"l":4.28,"n":291,"o":4.305,"t":"2026-09-14T14:45:00Z","v":18368,"vw":4.30514},{"c":4.275,"h":4.3,"l":4.275,"n":920,"o":4.2801,"t":"2026-09-14T15:00:00Z","v":91980,"vw":4.286547},{"c":4.265,"h":4.275,"l":4.26,"n":427,"o":4.275,"t":"2026-09-14T15:15:00Z","v":44431,"vw":4.265014},{"c":4.3,"h":4.3,"l":4.26,"n":804,"o":4.265,"t":"2026-09-14T15:30:00Z","v":61617,"vw":4.278516},{"c":4.315,"h":4.315,"l":4.29,"n":260,"o":4.295,"t":"2026-09-14T15:45:00Z","v":15983,"vw":4.299296},{"c":4.32,"h":4.32,"l":4.31,"n":190,"o":4.3101,"t":"2026-09-14T16:00:00Z","v":13628,"vw":4.313535},{"c":4.3,"h":4.3293,"l":4.3,"n":298,"o":4.32,"t":"2026-09-14T16:15:00Z","v":29898,"vw":4.314876},{"c":4.315,"h":4.3199,"l":4.3,"n":219,"o":4.31,"t":"2026-09-14T16:30:00Z","v":22870,"vw":4.309268},{"c":4.31,"h":4.32,"l":4.305,"n":296,"o":4.32,"t":"2026-09-14T16:45:00Z","v":29168,"vw":4.31443},{"c":4.3,"h":4.315,"l":4.3,"n":466,"o":4.31,"t":"2026-09-14T17:00:00Z","v":69367,"vw":4.307417},{"c":4.295,"h":4.305,"l":4.28,"n":623,"o":4.3,"t":"2026-09-14T17:15:00Z","v":64969,"vw":4.286527},{"c":4.335,"h":4.34,"l":4.28,"n":740,"o":4.3,"t":"2026-09-14T17:30:00Z","v":68024,"vw":4.302691},{"c":4.37,"h":4.37,"l":4.33,"n":1536,"o":4.33,"t":"2026-09-14T17:45:00Z","v":241425,"vw":4.357242},{"c":4.395,"h":4.415,"l":4.375,"n":627,"o":4.375,"t":"2026-09-14T18:00:00Z","v":78330,"vw":4.393256},{"c":4.345,"h":4.4,"l":4.34,"n":634,"o":4.4,"t":"2026-09-14T18:15:00Z","v":63455,"vw":4.375252},{"c":4.35,"h":4.37,"l":4.335,"n":491,"o":4.345,"t":"2026-09-14T18:30:00Z","v":91022,"vw":4.355247},{"c":4.35,"h":4.36,"l":4.345,"n":320,"o":4.345,"t":"2026-09-14T18:45:00Z","v":25155,"vw":4.354717},{"c":4.325,"h":4.3599,"l":4.325,"n":527,"o":4.3599,"t":"2026-09-14T19:00:00Z","v":40659,"vw":4.343293},{"c":4.345,"h":4.355,"l":4.325,"n":663,"o":4.325,"t":"2026-09-14T19:15:00Z","v":70141,"vw":4.342161},{"c":4.38,"h":4.38,"l":4.345,"n":1228,"o":4.35,"t":"2026-09-14T19:30:00Z","v":195844,"vw":4.358424},{"c":4.39,"h":4.4,"l":4.35,"n":2518,"o":4.375,"t":"2026-09-14T19:45:00Z","v":327029,"vw":4.374801},{"c":4.39,"h":4.39,"l":4.39,"n":19,"o":4.39,"t":"2026-09-14T20:00:00Z","v":187433,"vw":4.39},{"c":4.29,"h":4.34,"l":4.27,"n":40,"o":4.34,"t":"2026-09-15T08:00:00Z","v":8243,"vw":4.28328},{"c":4.29,"h":4.29,"l":4.29,"n":35,"o":4.29,"t":"2026-09-15T08:15:00Z","v":238,"vw":4.29},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-09-15T13:15:00Z","v":260,"vw":4.36},{"c":4.335,"h":4.39,"l":4.33,"n":432,"o":4.38,"t":"2026-09-15T13:30:00Z","v":49050,"vw":4.349313},{"c":4.325,"h":4.335,"l":4.325,"n":150,"o":4.335,"t":"2026-09-15T13:45:00Z","v":15808,"vw":4.328479},{"c":4.305,"h":4.325,"l":4.295,"n":466,"o":4.325,"t":"2026-09-15T14:00:00Z","v":48141,"vw":4.310684},{"c":4.295,"h":4.315,"l":4.275,"n":334,"o":4.3,"t":"2026-09-15T14:15:00Z","v":33154,"vw":4.299037},{"c":4.3,"h":4.3,"l":4.295,"n":59,"o":4.3,"t":"2026-09-15T14:30:00Z","v":5553,"vw":4.295709},{"c":4.285,"h":4.305,"l":4.28,"n":446,"o":4.3,"t":"2026-09-15T14:45:00Z","v":41224,"vw":4.290015},{"c":4.2992,"h":4.305,"l":4.2793,"n":373,"o":4.28,"t":"2026-09-15T15:00:00Z","v":46709,"vw":4.289619},{"c":4.275,"h":4.3,"l":4.275,"n":796,"o":4.295,"t":"2026-09-15T15:15:00Z","v":110280,"vw":4.293107},{"c":4.275,"h":4.29,"l":4.27,"n":296,"o":4.275,"t":"2026-09-15T15:30:00Z","v":29882,"vw":4.278333},{"c":4.265,"h":4.275,"l":4.265,"n":129,"o":4.275,"t":"2026-09-15T15:45:00Z","v":11316,"vw":4.272167},{"c":4.25,"h":4.26,"l":4.245,"n":204,"o":4.26,"t":"2026-09-15T16:00:00Z","v":29167,"vw":4.255536},{"c":4.255,"h":4.255,"l":4.245,"n":130,"o":4.25,"t":"2026-09-15T16:15:00Z","v":13223,"vw":4.250489},{"c":4.245,"h":4.255,"l":4.245,"n":115,"o":4.255,"t":"2026-09-15T16:30:00Z","v":8033,"vw":4.247372},{"c":4.245,"h":4.25,"l":4.24,"n":124,"o":4.24,"t":"2026-09-15T16:45:00Z","v":5967,"vw":4.244491},{"c":4.2299,"h":4.25,"l":4.215,"n":467,"o":4.25,"t":"2026-09-15T17:00:00Z","v":28744,"vw":4.231439},{"c":4.24,"h":4.245,"l":4.215,"n":242,"o":4.2286,"t":"2026-09-15T17:15:00Z","v":30584,"vw":4.227346},{"c":4.23,"h":4.24,"l":4.23,"n":120,"o":4.24,"t":"2026-09-15T17:30:00Z","v":9188,"vw":4.236962},{"c":4.235,"h":4.235,"l":4.23,"n":122,"o":4.235,"t":"2026-09-15T17:45:00Z","v":7878,"vw":4.232392},{"c":4.235,"h":4.24,"l":4.22,"n":256,"o":4.23,"t":"2026-09-15T18:00:00Z","v":22111,"vw":4.22924},{"c":4.225,"h":4.235,"l":4.225,"n":148,"o":4.235,"t":"2026-09-15T18:15:00Z","v":12944,"vw":4.227519},{"c":4.21,"h":4.225,"l":4.205,"n":312,"o":4.225,"t":"2026-09-15T18:30:00Z","v":29717,"vw":4.214181},{"c":4.2108,"h":4.2196,"l":4.2,"n":331,"o":4.21,"t":"2026-09-15T18:45:00Z","v":36916,"vw":4.211897},{"c":4.205,"h":4.2279,"l":4.2,"n":354,"o":4.215,"t":"2026-09-15T19:00:00Z","v":41161,"vw":4.213329},{"c":4.175,"h":4.205,"l":4.1702,"n":374,"o":4.2,"t":"2026-09-15T19:15:00Z","v":60849,"vw":4.186197},{"c":4.165,"h":4.175,"l":4.16,"n":633,"o":4.175,"t":"2026-09-15T19:30:00Z","v":86407,"vw":4.167655},{"c":4.2,"h":4.2,"l":4.15,"n":1863,"o":4.165,"t":"2026-09-15T19:45:00Z","v":302601,"vw":4.172811},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-09-15T20:00:00Z","v":205737,"vw":4.18},{"c":4.2,"h":4.25,"l":4.17,"n":33,"o":4.24,"t":"2026-09-15T20:45:00Z","v":5477,"vw":4.210696},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-09-16T08:00:00Z","v":113,"vw":4.31},{"c":4.15,"h":4.18,"l":4.15,"n":16,"o":4.18,"t":"2026-09-16T11:00:00Z","v":3910,"vw":4.167097},{"c":4.17,"h":4.17,"l":4.17,"n":10,"o":4.17,"t":"2026-09-16T11:30:00Z","v":2788,"vw":4.17},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-16T11:45:00Z","v":200,"vw":4.19},{"c":4.115,"h":4.17,"l":4.105,"n":581,"o":4.17,"t":"2026-09-16T13:30:00Z","v":126847,"vw":4.12881},{"c":4.105,"h":4.135,"l":4.095,"n":392,"o":4.12,"t":"2026-09-16T13:45:00Z","v":60244,"vw":4.106932},{"c":4.085,"h":4.105,"l":4.08,"n":242,"o":4.105,"t":"2026-09-16T14:00:00Z","v":35160,"vw":4.094303},{"c":4.085,"h":4.095,"l":4.08,"n":198,"o":4.085,"t":"2026-09-16T14:15:00Z","v":25316,"vw":4.087024},{"c":4.1,"h":4.11,"l":4.07,"n":588,"o":4.085,"t":"2026-09-16T14:30:00Z","v":135083,"vw":4.08729},{"c":4.08,"h":4.105,"l":4.08,"n":200,"o":4.1,"t":"2026-09-16T14:45:00Z","v":27779,"vw":4.089832},{"c":4.08,"h":4.105,"l":4.08,"n":290,"o":4.08,"t":"2026-09-16T15:00:00Z","v":36688,"vw":4.092191},{"c":4.065,"h":4.085,"l":4.065,"n":237,"o":4.075,"t":"2026-09-16T15:15:00Z","v":26450,"vw":4.075705},{"c":4.065,"h":4.065,"l":4.055,"n":176,"o":4.065,"t":"2026-09-16T15:30:00Z","v":22946,"vw":4.060044},{"c":4.065,"h":4.075,"l":4.06,"n":153,"o":4.06,"t":"2026-09-16T15:45:00Z","v":13883,"vw":4.068357},{"c":4.06,"h":4.065,"l":4.05,"n":123,"o":4.06,"t":"2026-09-16T16:00:00Z","v":10207,"vw":4.059119},{"c":4.04,"h":4.055,"l":4.04,"n":198,"o":4.05,"t":"2026-09-16T16:15:00Z","v":30039,"vw":4.047885},{"c":4.02,"h":4.05,"l":4.02,"n":235,"o":4.04,"t":"2026-09-16T16:30:00Z","v":23292,"vw":4.033877},{"c":4.02,"h":4.03,"l":4.02,"n":212,"o":4.02,"t":"2026-09-16T16:45:00Z","v":30457,"vw":4.025909},{"c":4.01,"h":4.025,"l":4.01,"n":176,"o":4.02,"t":"2026-09-16T17:00:00Z","v":15272,"vw":4.0154},{"c":3.99,"h":4.02,"l":3.99,"n":246,"o":4.01,"t":"2026-09-16T17:15:00Z","v":56379,"vw":4.001837},{"c":3.985,"h":3.995,"l":3.98,"n":219,"o":3.99,"t":"2026-09-16T17:30:00Z","v":26985,"vw":3.987461},{"c":3.9709,"h":3.9891,"l":3.97,"n":233,"o":3.985,"t":"2026-09-16T17:45:00Z","v":31477,"vw":3.978383},{"c":3.905,"h":3.98,"l":3.905,"n":1257,"o":3.975,"t":"2026-09-16T18:00:00Z","v":132621,"vw":3.945002},{"c":3.91,"h":3.91,"l":3.88,"n":413,"o":3.905,"t":"2026-09-16T18:15:00Z","v":85025,"vw":3.893526},{"c":3.885,"h":3.94,"l":3.885,"n":731,"o":3.9091,"t":"2026-09-16T18:30:00Z","v":82176,"vw":3.913},{"c":3.89,"h":3.89,"l":3.845,"n":920,"o":3.88,"t":"2026-09-16T18:45:00Z","v":197802,"vw":3.870153},{"c":3.835,"h":3.895,"l":3.83,"n":785,"o":3.885,"t":"2026-09-16T19:00:00Z","v":144276,"vw":3.862406},{"c":3.83,"h":3.84,"l":3.81,"n":801,"o":3.835,"t":"2026-09-16T19:15:00Z","v":172745,"vw":3.824767},{"c":3.84,"h":3.86,"l":3.81,"n":1568,"o":3.835,"t":"2026-09-16T19:30:00Z","v":331991,"vw":3.836925},{"c":3.87,"h":3.89,"l":3.845,"n":2408,"o":3.845,"t":"2026-09-16T19:45:00Z","v":418502,"vw":3.869346},{"c":3.87,"h":3.87,"l":3.87,"n":17,"o":3.87,"t":"2026-09-16T20:00:00Z","v":228336,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-16T20:15:00Z","v":500,"vw":3.9},{"c":4,"h":4,"l":3.95,"n":11,"o":3.95,"t":"2026-09-16T20:30:00Z","v":6554,"vw":3.991721},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-17T08:00:00Z","v":2000,"vw":3.97},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-09-17T10:45:00Z","v":110,"vw":3.92},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-17T12:30:00Z","v":210,"vw":3.96},{"c":3.91,"h":3.97,"l":3.87,"n":747,"o":3.95,"t":"2026-09-17T13:30:00Z","v":113590,"vw":3.912226},{"c":3.975,"h":3.99,"l":3.9,"n":470,"o":3.9,"t":"2026-09-17T13:45:00Z","v":76855,"vw":3.947343},{"c":4.02,"h":4.025,"l":3.935,"n":717,"o":3.98,"t":"2026-09-17T14:00:00Z","v":125678,"vw":3.960408},{"c":4.0894,"h":4.0894,"l":4.015,"n":790,"o":4.025,"t":"2026-09-17T14:15:00Z","v":138545,"vw":4.047571},{"c":4.065,"h":4.09,"l":4.045,"n":442,"o":4.085,"t":"2026-09-17T14:30:00Z","v":58135,"vw":4.067666},{"c":4.04,"h":4.07,"l":4.035,"n":410,"o":4.065,"t":"2026-09-17T14:45:00Z","v":35581,"vw":4.049522},{"c":3.995,"h":4.045,"l":3.99,"n":328,"o":4.045,"t":"2026-09-17T15:00:00Z","v":53737,"vw":4.009923},{"c":4.03,"h":4.05,"l":3.99,"n":823,"o":3.995,"t":"2026-09-17T15:15:00Z","v":145259,"vw":4.018119},{"c":4.055,"h":4.0694,"l":4.03,"n":761,"o":4.03,"t":"2026-09-17T15:30:00Z","v":104662,"vw":4.044903},{"c":4.055,"h":4.0591,"l":4.05,"n":180,"o":4.055,"t":"2026-09-17T15:45:00Z","v":13257,"vw":4.05459},{"c":4.05,"h":4.06,"l":4.045,"n":316,"o":4.055,"t":"2026-09-17T16:00:00Z","v":31422,"vw":4.050717},{"c":4.035,"h":4.05,"l":4.035,"n":234,"o":4.05,"t":"2026-09-17T16:15:00Z","v":25628,"vw":4.04236},{"c":4.045,"h":4.045,"l":4.03,"n":156,"o":4.035,"t":"2026-09-17T16:30:00Z","v":21183,"vw":4.038232},{"c":4.075,"h":4.075,"l":4.045,"n":569,"o":4.045,"t":"2026-09-17T16:45:00Z","v":90287,"vw":4.0609},{"c":4.07,"h":4.08,"l":4.055,"n":530,"o":4.075,"t":"2026-09-17T17:00:00Z","v":79693,"vw":4.07098},{"c":4.055,"h":4.0679,"l":4.05,"n":511,"o":4.065,"t":"2026-09-17T17:15:00Z","v":106437,"vw":4.057506},{"c":4.06,"h":4.0775,"l":4.0509,"n":492,"o":4.055,"t":"2026-09-17T17:30:00Z","v":64543,"vw":4.066452},{"c":4.095,"h":4.095,"l":4.055,"n":529,"o":4.065,"t":"2026-09-17T17:45:00Z","v":57298,"vw":4.073877},{"c":4.085,"h":4.095,"l":4.075,"n":385,"o":4.095,"t":"2026-09-17T18:00:00Z","v":46899,"vw":4.086917},{"c":4.065,"h":4.085,"l":4.0609,"n":305,"o":4.085,"t":"2026-09-17T18:15:00Z","v":30179,"vw":4.073823},{"c":4.0305,"h":4.07,"l":4.03,"n":487,"o":4.065,"t":"2026-09-17T18:30:00Z","v":42969,"vw":4.051524},{"c":4.035,"h":4.04,"l":4.02,"n":467,"o":4.035,"t":"2026-09-17T18:45:00Z","v":42480,"vw":4.032372},{"c":4.035,"h":4.04,"l":4.03,"n":428,"o":4.03,"t":"2026-09-17T19:00:00Z","v":47502,"vw":4.034874},{"c":4.065,"h":4.0699,"l":4.03,"n":733,"o":4.03,"t":"2026-09-17T19:15:00Z","v":149689,"vw":4.043241},{"c":4.065,"h":4.078,"l":4.062,"n":670,"o":4.065,"t":"2026-09-17T19:30:00Z","v":77887,"vw":4.069529},{"c":3.98,"h":4.0605,"l":3.98,"n":2059,"o":4.06,"t":"2026-09-17T19:45:00Z","v":295502,"vw":4.023887},{"c":3.99,"h":3.99,"l":3.99,"n":17,"o":3.99,"t":"2026-09-17T20:00:00Z","v":334145,"vw":3.99},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-09-18T08:00:00Z","v":834,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-18T09:15:00Z","v":500,"vw":4.09},{"c":4.09,"h":4.1,"l":4.09,"n":16,"o":4.1,"t":"2026-09-18T10:30:00Z","v":5221,"vw":4.092368},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-09-18T12:45:00Z","v":4810,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":11,"o":4.06,"t":"2026-09-18T13:00:00Z","v":2010,"vw":4.06},{"c":4.06,"h":4.085,"l":4.06,"n":16,"o":4.07,"t":"2026-09-18T13:15:00Z","v":11168,"vw":4.070595},{"c":3.925,"h":4.06,"l":3.925,"n":353,"o":4.06,"t":"2026-09-18T13:30:00Z","v":206391,"vw":4.00523},{"c":3.93,"h":3.935,"l":3.91,"n":581,"o":3.92,"t":"2026-09-18T13:45:00Z","v":44656,"vw":3.923936},{"c":3.945,"h":3.95,"l":3.91,"n":359,"o":3.935,"t":"2026-09-18T14:00:00Z","v":36860,"vw":3.928259},{"c":3.935,"h":3.95,"l":3.93,"n":276,"o":3.94,"t":"2026-09-18T14:15:00Z","v":22394,"vw":3.943051},{"c":3.94,"h":3.95,"l":3.93,"n":317,"o":3.935,"t":"2026-09-18T14:30:00Z","v":30892,"vw":3.941487},{"c":3.94,"h":3.96,"l":3.94,"n":254,"o":3.95,"t":"2026-09-18T14:45:00Z","v":21424,"vw":3.948902},{"c":3.94,"h":3.945,"l":3.92,"n":284,"o":3.945,"t":"2026-09-18T15:00:00Z","v":28130,"vw":3.92802},{"c":3.93,"h":3.95,"l":3.92,"n":246,"o":3.94,"t":"2026-09-18T15:15:00Z","v":26432,"vw":3.933782},{"c":3.96,"h":3.97,"l":3.93,"n":848,"o":3.93,"t":"2026-09-18T15:30:00Z","v":128062,"vw":3.954968},{"c":3.955,"h":3.9692,"l":3.95,"n":173,"o":3.9692,"t":"2026-09-18T15:45:00Z","v":19086,"vw":3.956547},{"c":3.95,"h":3.96,"l":3.94,"n":187,"o":3.955,"t":"2026-09-18T16:00:00Z","v":17994,"vw":3.948969},{"c":3.955,"h":3.955,"l":3.94,"n":203,"o":3.95,"t":"2026-09-18T16:15:00Z","v":18381,"vw":3.947188},{"c":3.97,"h":3.97,"l":3.95,"n":207,"o":3.955,"t":"2026-09-18T16:30:00Z","v":17360,"vw":3.959439},{"c":3.965,"h":3.97,"l":3.96,"n":166,"o":3.965,"t":"2026-09-18T16:45:00Z","v":18730,"vw":3.964358},{"c":3.965,"h":3.97,"l":3.96,"n":157,"o":3.96,"t":"2026-09-18T17:00:00Z","v":20088,"vw":3.965124},{"c":3.955,"h":3.975,"l":3.95,"n":418,"o":3.965,"t":"2026-09-18T17:15:00Z","v":56776,"vw":3.961076},{"c":3.95,"h":3.96,"l":3.95,"n":203,"o":3.955,"t":"2026-09-18T17:30:00Z","v":17199,"vw":3.956012},{"c":3.95,"h":3.96,"l":3.95,"n":247,"o":3.96,"t":"2026-09-18T17:45:00Z","v":24022,"vw":3.954883},{"c":3.95,"h":3.97,"l":3.95,"n":293,"o":3.96,"t":"2026-09-18T18:00:00Z","v":49034,"vw":3.959597},{"c":3.955,"h":3.96,"l":3.95,"n":198,"o":3.955,"t":"2026-09-18T18:15:00Z","v":16560,"vw":3.9546},{"c":3.95,"h":3.96,"l":3.95,"n":260,"o":3.96,"t":"2026-09-18T18:30:00Z","v":41885,"vw":3.955197},{"c":3.955,"h":3.96,"l":3.95,"n":352,"o":3.955,"t":"2026-09-18T18:45:00Z","v":34794,"vw":3.955029},{"c":3.9399,"h":3.96,"l":3.92,"n":530,"o":3.955,"t":"2026-09-18T19:00:00Z","v":72903,"vw":3.934194},{"c":3.955,"h":3.955,"l":3.93,"n":447,"o":3.94,"t":"2026-09-18T19:15:00Z","v":67573,"vw":3.941992},{"c":3.965,"h":3.98,"l":3.94,"n":765,"o":3.955,"t":"2026-09-18T19:30:00Z","v":126054,"vw":3.966631},{"c":3.975,"h":3.985,"l":3.96,"n":1791,"o":3.97,"t":"2026-09-18T19:45:00Z","v":363663,"vw":3.972607},{"c":3.97,"h":3.97,"l":3.97,"n":17,"o":3.97,"t":"2026-09-18T20:00:00Z","v":887051,"vw":3.97},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-18T23:00:00Z","v":200,"vw":4.04},{"c":4.03,"h":4.03,"l":4.03,"n":8,"o":4.03,"t":"2026-09-21T08:00:00Z","v":3130,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-09-21T10:00:00Z","v":1971,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-21T11:15:00Z","v":251,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-21T12:30:00Z","v":169,"vw":4.05},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-21T13:00:00Z","v":450,"vw":4},{"c":3.96,"h":4.04,"l":3.96,"n":242,"o":4.02,"t":"2026-09-21T13:30:00Z","v":37863,"vw":3.99749},{"c":3.94,"h":3.955,"l":3.93,"n":218,"o":3.955,"t":"2026-09-21T13:45:00Z","v":24789,"vw":3.942722},{"c":3.955,"h":3.96,"l":3.94,"n":167,"o":3.9408,"t":"2026-09-21T14:00:00Z","v":16468,"vw":3.954367},{"c":3.98,"h":3.985,"l":3.96,"n":161,"o":3.96,"t":"2026-09-21T14:15:00Z","v":13923,"vw":3.972792},{"c":3.985,"h":3.99,"l":3.97,"n":171,"o":3.97,"t":"2026-09-21T14:30:00Z","v":22297,"vw":3.979522},{"c":3.985,"h":3.9995,"l":3.98,"n":193,"o":3.985,"t":"2026-09-21T14:45:00Z","v":14392,"vw":3.989721},{"c":3.995,"h":3.995,"l":3.97,"n":121,"o":3.985,"t":"2026-09-21T15:00:00Z","v":9519,"vw":3.98247},{"c":4,"h":4.015,"l":3.99,"n":250,"o":3.995,"t":"2026-09-21T15:15:00Z","v":22220,"vw":4.003502},{"c":4.005,"h":4.025,"l":3.995,"n":382,"o":4,"t":"2026-09-21T15:30:00Z","v":51261,"vw":4.006442},{"c":3.99,"h":4.01,"l":3.985,"n":186,"o":4.01,"t":"2026-09-21T15:45:00Z","v":14238,"vw":3.999399},{"c":3.97,"h":4.005,"l":3.955,"n":582,"o":3.985,"t":"2026-09-21T16:00:00Z","v":55628,"vw":3.980647},{"c":3.955,"h":3.97,"l":3.95,"n":350,"o":3.965,"t":"2026-09-21T16:15:00Z","v":21323,"vw":3.958447},{"c":3.955,"h":3.97,"l":3.95,"n":232,"o":3.96,"t":"2026-09-21T16:30:00Z","v":13962,"vw":3.958655},{"c":3.95,"h":3.9688,"l":3.95,"n":324,"o":3.955,"t":"2026-09-21T16:45:00Z","v":27802,"vw":3.957808},{"c":3.96,"h":3.965,"l":3.95,"n":205,"o":3.955,"t":"2026-09-21T17:00:00Z","v":15316,"vw":3.957344},{"c":3.95,"h":3.97,"l":3.95,"n":162,"o":3.96,"t":"2026-09-21T17:15:00Z","v":13710,"vw":3.961706},{"c":3.94,"h":3.9599,"l":3.93,"n":324,"o":3.9508,"t":"2026-09-21T17:30:00Z","v":26519,"vw":3.941656},{"c":3.9468,"h":3.9468,"l":3.93,"n":320,"o":3.935,"t":"2026-09-21T17:45:00Z","v":41615,"vw":3.936119},{"c":3.935,"h":3.955,"l":3.93,"n":388,"o":3.945,"t":"2026-09-21T18:00:00Z","v":59507,"vw":3.946582},{"c":3.93,"h":3.94,"l":3.925,"n":317,"o":3.935,"t":"2026-09-21T18:15:00Z","v":44760,"vw":3.93045},{"c":3.93,"h":3.9399,"l":3.93,"n":265,"o":3.935,"t":"2026-09-21T18:30:00Z","v":22476,"vw":3.93228},{"c":3.965,"h":3.965,"l":3.93,"n":582,"o":3.93,"t":"2026-09-21T18:45:00Z","v":84363,"vw":3.942479},{"c":3.98,"h":3.98,"l":3.96,"n":497,"o":3.965,"t":"2026-09-21T19:00:00Z","v":53630,"vw":3.971311},{"c":3.965,"h":3.98,"l":3.955,"n":840,"o":3.975,"t":"2026-09-21T19:15:00Z","v":159646,"vw":3.963983},{"c":3.965,"h":3.985,"l":3.96,"n":701,"o":3.97,"t":"2026-09-21T19:30:00Z","v":101079,"vw":3.971071},{"c":3.945,"h":3.97,"l":3.94,"n":1947,"o":3.96,"t":"2026-09-21T19:45:00Z","v":296147,"vw":3.956498},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-09-21T20:00:00Z","v":173944,"vw":3.94},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-22T09:45:00Z","v":800,"vw":4.01},{"c":4,"h":4.02,"l":4,"n":3,"o":4.02,"t":"2026-09-22T10:30:00Z","v":343,"vw":4.012828},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-22T11:00:00Z","v":100,"vw":3.99},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-09-22T12:30:00Z","v":800,"vw":4.02},{"c":4.055,"h":4.07,"l":4,"n":277,"o":4.03,"t":"2026-09-22T13:30:00Z","v":114641,"vw":4.035226},{"c":4.145,"h":4.15,"l":4.04,"n":515,"o":4.055,"t":"2026-09-22T13:45:00Z","v":81167,"vw":4.101132},{"c":4.16,"h":4.17,"l":4.13,"n":644,"o":4.145,"t":"2026-09-22T14:00:00Z","v":174614,"vw":4.148706},{"c":4.075,"h":4.155,"l":4.074,"n":297,"o":4.155,"t":"2026-09-22T14:15:00Z","v":32467,"vw":4.11181},{"c":4.075,"h":4.105,"l":4.065,"n":593,"o":4.075,"t":"2026-09-22T14:30:00Z","v":79898,"vw":4.081389},{"c":4.085,"h":4.09,"l":4.065,"n":292,"o":4.07,"t":"2026-09-22T14:45:00Z","v":26962,"vw":4.075326},{"c":4.085,"h":4.1,"l":4.08,"n":358,"o":4.085,"t":"2026-09-22T15:00:00Z","v":33771,"vw":4.087138},{"c":4.095,"h":4.095,"l":4.075,"n":378,"o":4.09,"t":"2026-09-22T15:15:00Z","v":38052,"vw":4.082664},{"c":4.072,"h":4.1,"l":4.07,"n":391,"o":4.095,"t":"2026-09-22T15:30:00Z","v":70522,"vw":4.080859},{"c":4.095,"h":4.1,"l":4.07,"n":431,"o":4.075,"t":"2026-09-22T15:45:00Z","v":55475,"vw":4.081122},{"c":4.125,"h":4.125,"l":4.095,"n":215,"o":4.1,"t":"2026-09-22T16:00:00Z","v":23001,"vw":4.111893},{"c":4.12,"h":4.125,"l":4.115,"n":244,"o":4.125,"t":"2026-09-22T16:15:00Z","v":24845,"vw":4.118199},{"c":4.115,"h":4.125,"l":4.095,"n":464,"o":4.12,"t":"2026-09-22T16:30:00Z","v":73951,"vw":4.110512},{"c":4.13,"h":4.135,"l":4.1101,"n":252,"o":4.115,"t":"2026-09-22T16:45:00Z","v":47519,"vw":4.12477},{"c":4.125,"h":4.155,"l":4.1101,"n":471,"o":4.13,"t":"2026-09-22T17:00:00Z","v":63278,"vw":4.137921},{"c":4.115,"h":4.125,"l":4.11,"n":209,"o":4.125,"t":"2026-09-22T17:15:00Z","v":46887,"vw":4.116806},{"c":4.115,"h":4.12,"l":4.11,"n":199,"o":4.115,"t":"2026-09-22T17:30:00Z","v":18570,"vw":4.11544},{"c":4.135,"h":4.14,"l":4.11,"n":451,"o":4.115,"t":"2026-09-22T17:45:00Z","v":65975,"vw":4.122681},{"c":4.13,"h":4.14,"l":4.13,"n":279,"o":4.14,"t":"2026-09-22T18:00:00Z","v":34472,"vw":4.133393},{"c":4.12,"h":4.14,"l":4.115,"n":384,"o":4.13,"t":"2026-09-22T18:15:00Z","v":50059,"vw":4.12281},{"c":4.145,"h":4.16,"l":4.12,"n":775,"o":4.125,"t":"2026-09-22T18:30:00Z","v":138654,"vw":4.145406},{"c":4.145,"h":4.15,"l":4.14,"n":297,"o":4.145,"t":"2026-09-22T18:45:00Z","v":37413,"vw":4.144667},{"c":4.155,"h":4.175,"l":4.145,"n":653,"o":4.145,"t":"2026-09-22T19:00:00Z","v":101407,"vw":4.160838},{"c":4.145,"h":4.155,"l":4.135,"n":426,"o":4.15,"t":"2026-09-22T19:15:00Z","v":63090,"vw":4.143668},{"c":4.145,"h":4.165,"l":4.145,"n":629,"o":4.145,"t":"2026-09-22T19:30:00Z","v":90010,"vw":4.154518},{"c":4.11,"h":4.145,"l":4.1,"n":1768,"o":4.145,"t":"2026-09-22T19:45:00Z","v":237221,"vw":4.117782},{"c":4.1,"h":4.1,"l":4.1,"n":14,"o":4.1,"t":"2026-09-22T20:00:00Z","v":208784,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-09-22T20:45:00Z","v":1050,"vw":4.1},{"c":4.1,"h":4.11,"l":4.1,"n":9,"o":4.11,"t":"2026-09-23T12:45:00Z","v":1272,"vw":4.1049},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-09-23T13:15:00Z","v":1001,"vw":4.12},{"c":4.03,"h":4.1,"l":4.02,"n":645,"o":4.1,"t":"2026-09-23T13:30:00Z","v":127050,"vw":4.041761},{"c":3.98,"h":4.02,"l":3.965,"n":428,"o":4.02,"t":"2026-09-23T13:45:00Z","v":90873,"vw":3.988328},{"c":3.985,"h":4,"l":3.965,"n":609,"o":3.97,"t":"2026-09-23T14:00:00Z","v":59764,"vw":3.988397},{"c":3.98,"h":4.01,"l":3.975,"n":920,"o":3.985,"t":"2026-09-23T14:15:00Z","v":120358,"vw":3.989909},{"c":3.98,"h":3.9963,"l":3.98,"n":226,"o":3.985,"t":"2026-09-23T14:30:00Z","v":17700,"vw":3.988146},{"c":3.99,"h":3.995,"l":3.97,"n":408,"o":3.985,"t":"2026-09-23T14:45:00Z","v":40201,"vw":3.981935},{"c":3.995,"h":4,"l":3.98,"n":327,"o":3.99,"t":"2026-09-23T15:00:00Z","v":19526,"vw":3.988919},{"c":3.99,"h":4.015,"l":3.99,"n":497,"o":3.995,"t":"2026-09-23T15:15:00Z","v":47219,"vw":4.00251},{"c":3.985,"h":4,"l":3.985,"n":361,"o":3.995,"t":"2026-09-23T15:30:00Z","v":21312,"vw":3.992115},{"c":3.99,"h":3.995,"l":3.975,"n":302,"o":3.99,"t":"2026-09-23T15:45:00Z","v":24664,"vw":3.983493},{"c":3.965,"h":3.99,"l":3.9625,"n":276,"o":3.99,"t":"2026-09-23T16:00:00Z","v":18659,"vw":3.974058},{"c":3.95,"h":3.98,"l":3.95,"n":397,"o":3.97,"t":"2026-09-23T16:15:00Z","v":88545,"vw":3.96688},{"c":3.955,"h":3.96,"l":3.945,"n":521,"o":3.955,"t":"2026-09-23T16:30:00Z","v":74871,"vw":3.952505},{"c":3.94,"h":3.955,"l":3.935,"n":367,"o":3.95,"t":"2026-09-23T16:45:00Z","v":24809,"vw":3.942802},{"c":3.915,"h":3.94,"l":3.91,"n":264,"o":3.94,"t":"2026-09-23T17:00:00Z","v":18498,"vw":3.921415},{"c":3.91,"h":3.92,"l":3.9,"n":278,"o":3.915,"t":"2026-09-23T17:15:00Z","v":27309,"vw":3.911308},{"c":3.895,"h":3.905,"l":3.88,"n":382,"o":3.905,"t":"2026-09-23T17:30:00Z","v":40925,"vw":3.891958},{"c":3.89,"h":3.9,"l":3.885,"n":357,"o":3.895,"t":"2026-09-23T17:45:00Z","v":28981,"vw":3.890427},{"c":3.895,"h":3.895,"l":3.88,"n":405,"o":3.89,"t":"2026-09-23T18:00:00Z","v":49471,"vw":3.887545},{"c":3.8743,"h":3.8993,"l":3.8743,"n":318,"o":3.89,"t":"2026-09-23T18:15:00Z","v":36440,"vw":3.884289},{"c":3.865,"h":3.875,"l":3.86,"n":487,"o":3.875,"t":"2026-09-23T18:30:00Z","v":43143,"vw":3.865825},{"c":3.855,"h":3.865,"l":3.85,"n":554,"o":3.865,"t":"2026-09-23T18:45:00Z","v":38452,"vw":3.858431},{"c":3.8399,"h":3.855,"l":3.835,"n":540,"o":3.855,"t":"2026-09-23T19:00:00Z","v":81089,"vw":3.843409},{"c":3.835,"h":3.85,"l":3.82,"n":729,"o":3.835,"t":"2026-09-23T19:15:00Z","v":126216,"vw":3.831002},{"c":3.845,"h":3.85,"l":3.82,"n":985,"o":3.835,"t":"2026-09-23T19:30:00Z","v":218926,"vw":3.839358},{"c":3.8,"h":3.86,"l":3.8,"n":2491,"o":3.845,"t":"2026-09-23T19:45:00Z","v":441621,"vw":3.825199},{"c":3.85,"h":3.86,"l":3.8,"n":39,"o":3.8,"t":"2026-09-23T20:00:00Z","v":285951,"vw":3.810231},{"c":3.85,"h":3.86,"l":3.85,"n":10,"o":3.85,"t":"2026-09-23T20:15:00Z","v":1960,"vw":3.854872},{"c":3.87,"h":3.87,"l":3.83,"n":14,"o":3.85,"t":"2026-09-23T20:30:00Z","v":3258,"vw":3.846371},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-23T21:45:00Z","v":1000,"vw":3.88},{"c":3.9134,"h":3.9134,"l":3.9134,"n":1,"o":3.9134,"t":"2026-09-23T23:45:00Z","v":100,"vw":3.9134},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-09-24T08:00:00Z","v":650,"vw":3.83},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-24T08:15:00Z","v":300,"vw":3.79},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-24T09:15:00Z","v":380,"vw":3.77},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-09-24T09:45:00Z","v":248,"vw":3.76},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-24T10:15:00Z","v":2198,"vw":3.8},{"c":3.73,"h":3.82,"l":3.71,"n":1095,"o":3.8,"t":"2026-09-24T13:30:00Z","v":229166,"vw":3.775295},{"c":3.705,"h":3.7292,"l":3.69,"n":478,"o":3.725,"t":"2026-09-24T13:45:00Z","v":189026,"vw":3.704884},{"c":3.695,"h":3.71,"l":3.66,"n":1310,"o":3.705,"t":"2026-09-24T14:00:00Z","v":240959,"vw":3.685186},{"c":3.675,"h":3.7,"l":3.66,"n":292,"o":3.695,"t":"2026-09-24T14:15:00Z","v":29941,"vw":3.677207},{"c":3.655,"h":3.685,"l":3.655,"n":327,"o":3.67,"t":"2026-09-24T14:30:00Z","v":70299,"vw":3.674348},{"c":3.61,"h":3.655,"l":3.605,"n":720,"o":3.655,"t":"2026-09-24T14:45:00Z","v":155662,"vw":3.623691},{"c":3.605,"h":3.635,"l":3.595,"n":518,"o":3.605,"t":"2026-09-24T15:00:00Z","v":98787,"vw":3.612141},{"c":3.605,"h":3.62,"l":3.6,"n":367,"o":3.605,"t":"2026-09-24T15:15:00Z","v":45936,"vw":3.60723},{"c":3.615,"h":3.615,"l":3.6,"n":555,"o":3.605,"t":"2026-09-24T15:30:00Z","v":93863,"vw":3.606357},{"c":3.605,"h":3.62,"l":3.6,"n":348,"o":3.615,"t":"2026-09-24T15:45:00Z","v":82530,"vw":3.607676},{"c":3.585,"h":3.6,"l":3.57,"n":454,"o":3.6,"t":"2026-09-24T16:00:00Z","v":47392,"vw":3.582145},{"c":3.605,"h":3.64,"l":3.585,"n":831,"o":3.585,"t":"2026-09-24T16:15:00Z","v":94544,"vw":3.621221},{"c":3.61,"h":3.61,"l":3.57,"n":531,"o":3.605,"t":"2026-09-24T16:30:00Z","v":54953,"vw":3.594184},{"c":3.585,"h":3.615,"l":3.585,"n":273,"o":3.615,"t":"2026-09-24T16:45:00Z","v":40908,"vw":3.601574},{"c":3.585,"h":3.59,"l":3.575,"n":280,"o":3.58,"t":"2026-09-24T17:00:00Z","v":45568,"vw":3.582099},{"c":3.605,"h":3.61,"l":3.58,"n":598,"o":3.585,"t":"2026-09-24T17:15:00Z","v":107504,"vw":3.590215},{"c":3.595,"h":3.62,"l":3.585,"n":351,"o":3.605,"t":"2026-09-24T17:30:00Z","v":64326,"vw":3.603911},{"c":3.6,"h":3.62,"l":3.59,"n":316,"o":3.6,"t":"2026-09-24T17:45:00Z","v":34112,"vw":3.606143},{"c":3.615,"h":3.62,"l":3.6,"n":247,"o":3.6,"t":"2026-09-24T18:00:00Z","v":25816,"vw":3.608883},{"c":3.615,"h":3.62,"l":3.61,"n":241,"o":3.615,"t":"2026-09-24T18:15:00Z","v":28861,"vw":3.616051},{"c":3.605,"h":3.62,"l":3.595,"n":363,"o":3.615,"t":"2026-09-24T18:30:00Z","v":52570,"vw":3.604574},{"c":3.595,"h":3.61,"l":3.59,"n":354,"o":3.605,"t":"2026-09-24T18:45:00Z","v":47348,"vw":3.59893},{"c":3.585,"h":3.595,"l":3.58,"n":709,"o":3.595,"t":"2026-09-24T19:00:00Z","v":76885,"vw":3.585382},{"c":3.585,"h":3.59,"l":3.57,"n":624,"o":3.58,"t":"2026-09-24T19:15:00Z","v":106146,"vw":3.577536},{"c":3.61,"h":3.615,"l":3.58,"n":973,"o":3.585,"t":"2026-09-24T19:30:00Z","v":227853,"vw":3.600005},{"c":3.635,"h":3.64,"l":3.58,"n":1864,"o":3.605,"t":"2026-09-24T19:45:00Z","v":289106,"vw":3.609996},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-09-24T20:00:00Z","v":270586,"vw":3.63},{"c":3.6227,"h":3.6227,"l":3.6227,"n":1,"o":3.6227,"t":"2026-09-24T21:45:00Z","v":560,"vw":3.6227},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-24T22:45:00Z","v":1000,"vw":3.65},{"c":3.66,"h":3.67,"l":3.66,"n":7,"o":3.67,"t":"2026-09-25T10:00:00Z","v":1241,"vw":3.665792},{"c":3.69,"h":3.69,"l":3.63,"n":2,"o":3.63,"t":"2026-09-25T11:15:00Z","v":1450,"vw":3.658966},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-25T12:45:00Z","v":1000,"vw":3.65},{"c":3.69,"h":3.71,"l":3.64,"n":517,"o":3.66,"t":"2026-09-25T13:30:00Z","v":68260,"vw":3.682164},{"c":3.675,"h":3.7,"l":3.665,"n":623,"o":3.685,"t":"2026-09-25T13:45:00Z","v":57642,"vw":3.686896},{"c":3.635,"h":3.68,"l":3.63,"n":710,"o":3.68,"t":"2026-09-25T14:00:00Z","v":84037,"vw":3.654511},{"c":3.625,"h":3.64,"l":3.625,"n":140,"o":3.64,"t":"2026-09-25T14:15:00Z","v":19070,"vw":3.631415},{"c":3.625,"h":3.635,"l":3.62,"n":306,"o":3.63,"t":"2026-09-25T14:30:00Z","v":40487,"vw":3.626366},{"c":3.625,"h":3.63,"l":3.62,"n":285,"o":3.625,"t":"2026-09-25T14:45:00Z","v":30352,"vw":3.624994},{"c":3.64,"h":3.65,"l":3.625,"n":537,"o":3.625,"t":"2026-09-25T15:00:00Z","v":83225,"vw":3.635258},{"c":3.65,"h":3.67,"l":3.635,"n":936,"o":3.635,"t":"2026-09-25T15:15:00Z","v":379115,"vw":3.655911},{"c":3.645,"h":3.67,"l":3.64,"n":298,"o":3.66,"t":"2026-09-25T15:30:00Z","v":43145,"vw":3.654038},{"c":3.675,"h":3.6799,"l":3.64,"n":256,"o":3.645,"t":"2026-09-25T15:45:00Z","v":35084,"vw":3.657539},{"c":3.695,"h":3.705,"l":3.675,"n":292,"o":3.675,"t":"2026-09-25T16:00:00Z","v":35127,"vw":3.694959},{"c":3.7,"h":3.7,"l":3.685,"n":358,"o":3.695,"t":"2026-09-25T16:15:00Z","v":39280,"vw":3.692973},{"c":3.685,"h":3.7,"l":3.685,"n":225,"o":3.695,"t":"2026-09-25T16:30:00Z","v":25257,"vw":3.68864},{"c":3.68,"h":3.69,"l":3.67,"n":229,"o":3.685,"t":"2026-09-25T16:45:00Z","v":24501,"vw":3.679473},{"c":3.7,"h":3.7,"l":3.675,"n":217,"o":3.675,"t":"2026-09-25T17:00:00Z","v":28111,"vw":3.68623},{"c":3.665,"h":3.695,"l":3.665,"n":368,"o":3.695,"t":"2026-09-25T17:15:00Z","v":49771,"vw":3.676342},{"c":3.65,"h":3.665,"l":3.645,"n":477,"o":3.66,"t":"2026-09-25T17:30:00Z","v":68769,"vw":3.651976},{"c":3.655,"h":3.66,"l":3.645,"n":294,"o":3.65,"t":"2026-09-25T17:45:00Z","v":47038,"vw":3.650151},{"c":3.645,"h":3.655,"l":3.6401,"n":347,"o":3.655,"t":"2026-09-25T18:00:00Z","v":93997,"vw":3.648787},{"c":3.645,"h":3.65,"l":3.6422,"n":237,"o":3.65,"t":"2026-09-25T18:15:00Z","v":20132,"vw":3.645956},{"c":3.655,"h":3.66,"l":3.64,"n":652,"o":3.65,"t":"2026-09-25T18:30:00Z","v":148392,"vw":3.644627},{"c":3.645,"h":3.655,"l":3.64,"n":400,"o":3.65,"t":"2026-09-25T18:45:00Z","v":42043,"vw":3.646201},{"c":3.63,"h":3.65,"l":3.63,"n":392,"o":3.64,"t":"2026-09-25T19:00:00Z","v":79415,"vw":3.637872},{"c":3.635,"h":3.64,"l":3.625,"n":485,"o":3.635,"t":"2026-09-25T19:15:00Z","v":81435,"vw":3.630745},{"c":3.645,"h":3.65,"l":3.63,"n":666,"o":3.635,"t":"2026-09-25T19:30:00Z","v":112335,"vw":3.638372},{"c":3.63,"h":3.66,"l":3.63,"n":1891,"o":3.65,"t":"2026-09-25T19:45:00Z","v":339510,"vw":3.644399},{"c":3.64,"h":3.64,"l":3.64,"n":9,"o":3.64,"t":"2026-09-25T20:00:00Z","v":263646,"vw":3.64},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-25T23:00:00Z","v":242,"vw":3.57},{"c":3.88,"h":3.91,"l":3.68,"n":42,"o":3.71,"t":"2026-09-25T23:45:00Z","v":44292,"vw":3.855223},{"c":3.85,"h":4.19,"l":3.65,"n":241,"o":4.11,"t":"2026-09-28T08:00:00Z","v":64340,"vw":3.925189},{"c":3.9,"h":3.9392,"l":3.9,"n":18,"o":3.9,"t":"2026-09-28T08:15:00Z","v":5984,"vw":3.911777},{"c":3.905,"h":3.9292,"l":3.905,"n":3,"o":3.9292,"t":"2026-09-28T08:30:00Z","v":571,"vw":3.924954},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-09-28T08:45:00Z","v":1677,"vw":3.92},{"c":3.88,"h":3.9,"l":3.88,"n":9,"o":3.9,"t":"2026-09-28T09:00:00Z","v":1966,"vw":3.893282},{"c":3.8637,"h":3.8637,"l":3.8637,"n":2,"o":3.8637,"t":"2026-09-28T09:15:00Z","v":137,"vw":3.8637},{"c":3.83,"h":3.86,"l":3.82,"n":6,"o":3.86,"t":"2026-09-28T09:30:00Z","v":2236,"vw":3.825119},{"c":3.85,"h":3.86,"l":3.84,"n":22,"o":3.85,"t":"2026-09-28T10:00:00Z","v":4917,"vw":3.851034},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-09-28T10:15:00Z","v":2455,"vw":3.85},{"c":3.85,"h":3.86,"l":3.85,"n":4,"o":3.86,"t":"2026-09-28T10:45:00Z","v":720,"vw":3.855571},{"c":3.85,"h":3.86,"l":3.83,"n":16,"o":3.8538,"t":"2026-09-28T11:00:00Z","v":7204,"vw":3.85101},{"c":3.93,"h":3.94,"l":3.87,"n":61,"o":3.87,"t":"2026-09-28T11:15:00Z","v":18022,"vw":3.912125},{"c":3.93,"h":3.98,"l":3.9108,"n":45,"o":3.93,"t":"2026-09-28T11:30:00Z","v":5953,"vw":3.952394},{"c":3.89,"h":3.9101,"l":3.88,"n":10,"o":3.91,"t":"2026-09-28T11:45:00Z","v":9138,"vw":3.892257},{"c":3.884,"h":3.884,"l":3.86,"n":3,"o":3.86,"t":"2026-09-28T12:00:00Z","v":406,"vw":3.866061},{"c":3.8608,"h":3.89,"l":3.8608,"n":7,"o":3.87,"t":"2026-09-28T12:15:00Z","v":6001,"vw":3.885331},{"c":3.87,"h":3.89,"l":3.83,"n":23,"o":3.8842,"t":"2026-09-28T12:30:00Z","v":10644,"vw":3.856062},{"c":3.84,"h":3.86,"l":3.82,"n":9,"o":3.86,"t":"2026-09-28T12:45:00Z","v":2736,"vw":3.83886},{"c":3.8629,"h":3.8629,"l":3.85,"n":4,"o":3.86,"t":"2026-09-28T13:00:00Z","v":938,"vw":3.857697},{"c":3.9,"h":3.9,"l":3.86,"n":24,"o":3.87,"t":"2026-09-28T13:15:00Z","v":9597,"vw":3.882706},{"c":3.83,"h":3.91,"l":3.77,"n":1265,"o":3.86,"t":"2026-09-28T13:30:00Z","v":338725,"vw":3.842981},{"c":3.855,"h":3.876,"l":3.825,"n":726,"o":3.83,"t":"2026-09-28T13:45:00Z","v":92172,"vw":3.845912},{"c":3.94,"h":3.95,"l":3.84,"n":1049,"o":3.856,"t":"2026-09-28T14:00:00Z","v":191412,"vw":3.898334},{"c":4.0208,"h":4.05,"l":3.9408,"n":1651,"o":3.945,"t":"2026-09-28T14:15:00Z","v":458138,"vw":4.006597},{"c":4.075,"h":4.0993,"l":4.015,"n":894,"o":4.0201,"t":"2026-09-28T14:30:00Z","v":241776,"vw":4.066842},{"c":4.05,"h":4.0798,"l":4.05,"n":586,"o":4.0731,"t":"2026-09-28T14:45:00Z","v":102795,"vw":4.062765},{"c":4.045,"h":4.0791,"l":4.04,"n":451,"o":4.055,"t":"2026-09-28T15:00:00Z","v":104101,"vw":4.06051},{"c":4.005,"h":4.07,"l":4.001,"n":668,"o":4.045,"t":"2026-09-28T15:15:00Z","v":143898,"vw":4.037026},{"c":4.035,"h":4.045,"l":4,"n":455,"o":4.005,"t":"2026-09-28T15:30:00Z","v":100225,"vw":4.026692},{"c":4.04,"h":4.045,"l":4.0305,"n":232,"o":4.0314,"t":"2026-09-28T15:45:00Z","v":25523,"vw":4.037995},{"c":3.975,"h":4.06,"l":3.975,"n":828,"o":4.04,"t":"2026-09-28T16:00:00Z","v":94279,"vw":4.026122},{"c":4.055,"h":4.055,"l":3.975,"n":602,"o":3.975,"t":"2026-09-28T16:15:00Z","v":97157,"vw":4.005744},{"c":4.035,"h":4.05,"l":4.03,"n":178,"o":4.05,"t":"2026-09-28T16:30:00Z","v":22888,"vw":4.038838},{"c":4.02,"h":4.035,"l":4.01,"n":187,"o":4.0305,"t":"2026-09-28T16:45:00Z","v":25169,"vw":4.022439},{"c":4.0591,"h":4.06,"l":4.01,"n":460,"o":4.015,"t":"2026-09-28T17:00:00Z","v":70862,"vw":4.031862},{"c":4.045,"h":4.06,"l":4.04,"n":348,"o":4.055,"t":"2026-09-28T17:15:00Z","v":52899,"vw":4.049292},{"c":4.035,"h":4.05,"l":4.03,"n":365,"o":4.045,"t":"2026-09-28T17:30:00Z","v":45857,"vw":4.038904},{"c":4,"h":4.05,"l":4,"n":512,"o":4.035,"t":"2026-09-28T17:45:00Z","v":94109,"vw":4.023439},{"c":4.005,"h":4.01,"l":4,"n":252,"o":4.002,"t":"2026-09-28T18:00:00Z","v":45210,"vw":4.00186},{"c":4.0001,"h":4.015,"l":3.995,"n":480,"o":4.005,"t":"2026-09-28T18:15:00Z","v":93977,"vw":4.005046},{"c":4.01,"h":4.01,"l":4,"n":267,"o":4,"t":"2026-09-28T18:30:00Z","v":23210,"vw":4.005506},{"c":3.9907,"h":4.005,"l":3.985,"n":436,"o":4.005,"t":"2026-09-28T18:45:00Z","v":65543,"vw":3.993428},{"c":3.975,"h":3.995,"l":3.96,"n":613,"o":3.995,"t":"2026-09-28T19:00:00Z","v":83270,"vw":3.976927},{"c":3.98,"h":3.98,"l":3.97,"n":357,"o":3.975,"t":"2026-09-28T19:15:00Z","v":41966,"vw":3.973725},{"c":3.945,"h":3.98,"l":3.94,"n":1089,"o":3.98,"t":"2026-09-28T19:30:00Z","v":156345,"vw":3.958183},{"c":3.93,"h":3.96,"l":3.9225,"n":2602,"o":3.945,"t":"2026-09-28T19:45:00Z","v":494197,"vw":3.941298},{"c":3.89,"h":3.93,"l":3.89,"n":12,"o":3.93,"t":"2026-09-28T20:00:00Z","v":353094,"vw":3.929979},{"c":3.7863,"h":3.7863,"l":3.7863,"n":1,"o":3.7863,"t":"2026-09-28T20:30:00Z","v":1000,"vw":3.7863},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-28T21:15:00Z","v":1500,"vw":3.91},{"c":3.94,"h":3.98,"l":3.94,"n":10,"o":3.98,"t":"2026-09-29T12:45:00Z","v":3651,"vw":3.951142},{"c":4.01,"h":4.01,"l":3.95,"n":22,"o":3.95,"t":"2026-09-29T13:15:00Z","v":4160,"vw":3.965067},{"c":3.9,"h":3.96,"l":3.85,"n":560,"o":3.96,"t":"2026-09-29T13:30:00Z","v":70881,"vw":3.903086},{"c":3.925,"h":3.955,"l":3.9,"n":399,"o":3.9,"t":"2026-09-29T13:45:00Z","v":39568,"vw":3.92894},{"c":3.92,"h":3.925,"l":3.91,"n":223,"o":3.925,"t":"2026-09-29T14:00:00Z","v":29438,"vw":3.922064},{"c":3.905,"h":3.93,"l":3.89,"n":434,"o":3.925,"t":"2026-09-29T14:15:00Z","v":34070,"vw":3.907663},{"c":3.93,"h":3.93,"l":3.895,"n":557,"o":3.91,"t":"2026-09-29T14:30:00Z","v":64232,"vw":3.910855},{"c":3.89,"h":3.93,"l":3.89,"n":382,"o":3.93,"t":"2026-09-29T14:45:00Z","v":40161,"vw":3.907682},{"c":3.875,"h":3.89,"l":3.86,"n":222,"o":3.89,"t":"2026-09-29T15:00:00Z","v":22840,"vw":3.874398},{"c":3.885,"h":3.895,"l":3.85,"n":1286,"o":3.875,"t":"2026-09-29T15:15:00Z","v":197449,"vw":3.876878},{"c":3.885,"h":3.895,"l":3.875,"n":435,"o":3.89,"t":"2026-09-29T15:30:00Z","v":59126,"vw":3.885649},{"c":3.89,"h":3.9,"l":3.88,"n":410,"o":3.885,"t":"2026-09-29T15:45:00Z","v":45224,"vw":3.887511},{"c":3.905,"h":3.925,"l":3.88,"n":706,"o":3.89,"t":"2026-09-29T16:00:00Z","v":100555,"vw":3.901782},{"c":3.905,"h":3.915,"l":3.905,"n":419,"o":3.905,"t":"2026-09-29T16:15:00Z","v":30188,"vw":3.907104},{"c":3.91,"h":3.91,"l":3.9,"n":311,"o":3.91,"t":"2026-09-29T16:30:00Z","v":28983,"vw":3.905497},{"c":3.905,"h":3.91,"l":3.9,"n":311,"o":3.91,"t":"2026-09-29T16:45:00Z","v":41531,"vw":3.905157},{"c":3.91,"h":3.91,"l":3.9,"n":207,"o":3.905,"t":"2026-09-29T17:00:00Z","v":21750,"vw":3.906483},{"c":3.91,"h":3.91,"l":3.9,"n":224,"o":3.91,"t":"2026-09-29T17:15:00Z","v":41374,"vw":3.907733},{"c":3.91,"h":3.91,"l":3.9,"n":283,"o":3.91,"t":"2026-09-29T17:30:00Z","v":43394,"vw":3.907735},{"c":3.905,"h":3.915,"l":3.9,"n":362,"o":3.91,"t":"2026-09-29T17:45:00Z","v":35591,"vw":3.907148},{"c":3.915,"h":3.92,"l":3.905,"n":528,"o":3.905,"t":"2026-09-29T18:00:00Z","v":49220,"vw":3.913245},{"c":3.905,"h":3.92,"l":3.905,"n":465,"o":3.915,"t":"2026-09-29T18:15:00Z","v":42018,"vw":3.910372},{"c":3.925,"h":3.93,"l":3.905,"n":529,"o":3.905,"t":"2026-09-29T18:30:00Z","v":52861,"vw":3.918146},{"c":3.915,"h":3.93,"l":3.91,"n":298,"o":3.925,"t":"2026-09-29T18:45:00Z","v":33720,"vw":3.916993},{"c":3.905,"h":3.92,"l":3.9,"n":464,"o":3.915,"t":"2026-09-29T19:00:00Z","v":61032,"vw":3.912217},{"c":3.905,"h":3.91,"l":3.9,"n":376,"o":3.905,"t":"2026-09-29T19:15:00Z","v":51753,"vw":3.906126},{"c":3.905,"h":3.915,"l":3.885,"n":1385,"o":3.905,"t":"2026-09-29T19:30:00Z","v":227575,"vw":3.900471},{"c":3.9,"h":3.915,"l":3.895,"n":2121,"o":3.9,"t":"2026-09-29T19:45:00Z","v":393509,"vw":3.905253},{"c":3.9,"h":3.9,"l":3.9,"n":15,"o":3.9,"t":"2026-09-29T20:00:00Z","v":195091,"vw":3.9},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-29T20:45:00Z","v":5000,"vw":4},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-30T08:00:00Z","v":100,"vw":3.92},{"c":3.9148,"h":3.9148,"l":3.9148,"n":1,"o":3.9148,"t":"2026-09-30T12:15:00Z","v":104,"vw":3.9148},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-30T13:15:00Z","v":120,"vw":3.92},{"c":3.885,"h":3.92,"l":3.81,"n":1044,"o":3.91,"t":"2026-09-30T13:30:00Z","v":185703,"vw":3.868418},{"c":3.8,"h":3.8899,"l":3.79,"n":398,"o":3.88,"t":"2026-09-30T13:45:00Z","v":58649,"vw":3.838442},{"c":3.875,"h":3.875,"l":3.795,"n":710,"o":3.8,"t":"2026-09-30T14:00:00Z","v":93101,"vw":3.838754},{"c":3.865,"h":3.885,"l":3.86,"n":341,"o":3.88,"t":"2026-09-30T14:15:00Z","v":40243,"vw":3.874647},{"c":3.865,"h":3.87,"l":3.85,"n":200,"o":3.865,"t":"2026-09-30T14:30:00Z","v":18605,"vw":3.861139},{"c":3.885,"h":3.89,"l":3.865,"n":342,"o":3.865,"t":"2026-09-30T14:45:00Z","v":73259,"vw":3.875079},{"c":3.905,"h":3.92,"l":3.88,"n":679,"o":3.88,"t":"2026-09-30T15:00:00Z","v":89595,"vw":3.90168},{"c":3.875,"h":3.915,"l":3.87,"n":267,"o":3.9092,"t":"2026-09-30T15:15:00Z","v":37454,"vw":3.887251},{"c":3.86,"h":3.8791,"l":3.86,"n":328,"o":3.87,"t":"2026-09-30T15:30:00Z","v":41253,"vw":3.868894},{"c":3.855,"h":3.8594,"l":3.85,"n":136,"o":3.855,"t":"2026-09-30T15:45:00Z","v":9601,"vw":3.855749},{"c":3.855,"h":3.87,"l":3.855,"n":198,"o":3.855,"t":"2026-09-30T16:00:00Z","v":18171,"vw":3.860043},{"c":3.865,"h":3.865,"l":3.855,"n":167,"o":3.855,"t":"2026-09-30T16:15:00Z","v":10236,"vw":3.859823},{"c":3.86,"h":3.8695,"l":3.855,"n":226,"o":3.865,"t":"2026-09-30T16:30:00Z","v":21893,"vw":3.858793},{"c":3.865,"h":3.87,"l":3.855,"n":201,"o":3.86,"t":"2026-09-30T16:45:00Z","v":23897,"vw":3.858793},{"c":3.835,"h":3.86,"l":3.835,"n":370,"o":3.86,"t":"2026-09-30T17:00:00Z","v":80777,"vw":3.843442},{"c":3.835,"h":3.845,"l":3.83,"n":476,"o":3.835,"t":"2026-09-30T17:15:00Z","v":84491,"vw":3.836655},{"c":3.865,"h":3.875,"l":3.835,"n":444,"o":3.835,"t":"2026-09-30T17:30:00Z","v":106275,"vw":3.858156},{"c":3.875,"h":3.875,"l":3.86,"n":295,"o":3.865,"t":"2026-09-30T17:45:00Z","v":25895,"vw":3.868032},{"c":3.89,"h":3.89,"l":3.8709,"n":407,"o":3.8709,"t":"2026-09-30T18:00:00Z","v":36772,"vw":3.87995},{"c":3.895,"h":3.905,"l":3.8809,"n":426,"o":3.89,"t":"2026-09-30T18:15:00Z","v":42959,"vw":3.891843},{"c":3.905,"h":3.905,"l":3.89,"n":238,"o":3.9,"t":"2026-09-30T18:30:00Z","v":33709,"vw":3.898332},{"c":3.915,"h":3.92,"l":3.895,"n":455,"o":3.9,"t":"2026-09-30T18:45:00Z","v":41764,"vw":3.904292},{"c":3.8901,"h":3.915,"l":3.89,"n":329,"o":3.915,"t":"2026-09-30T19:00:00Z","v":41535,"vw":3.90537},{"c":3.91,"h":3.92,"l":3.89,"n":833,"o":3.89,"t":"2026-09-30T19:15:00Z","v":151794,"vw":3.905383},{"c":3.895,"h":3.91,"l":3.89,"n":636,"o":3.905,"t":"2026-09-30T19:30:00Z","v":89437,"vw":3.896561},{"c":3.915,"h":3.92,"l":3.875,"n":1901,"o":3.8923,"t":"2026-09-30T19:45:00Z","v":285494,"vw":3.899447},{"c":3.92,"h":3.92,"l":3.92,"n":11,"o":3.92,"t":"2026-09-30T20:00:00Z","v":214132,"vw":3.92},{"c":3.85,"h":3.89,"l":3.81,"n":41,"o":3.86,"t":"2026-10-01T08:00:00Z","v":20993,"vw":3.853073},{"c":3.86,"h":3.86,"l":3.85,"n":3,"o":3.85,"t":"2026-10-01T09:00:00Z","v":1240,"vw":3.858696},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-01T10:30:00Z","v":1155,"vw":3.86},{"c":3.88,"h":3.88,"l":3.86,"n":17,"o":3.86,"t":"2026-10-01T12:15:00Z","v":26184,"vw":3.863354},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-01T13:00:00Z","v":952,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-01T13:15:00Z","v":334,"vw":3.88},{"c":3.874,"h":3.92,"l":3.865,"n":573,"o":3.87,"t":"2026-10-01T13:30:00Z","v":91005,"vw":3.889662},{"c":3.85,"h":3.88,"l":3.835,"n":432,"o":3.875,"t":"2026-10-01T13:45:00Z","v":75103,"vw":3.857851},{"c":3.825,"h":3.85,"l":3.805,"n":647,"o":3.85,"t":"2026-10-01T14:00:00Z","v":124497,"vw":3.825039},{"c":3.805,"h":3.825,"l":3.8,"n":235,"o":3.82,"t":"2026-10-01T14:15:00Z","v":37683,"vw":3.821533},{"c":3.86,"h":3.88,"l":3.805,"n":901,"o":3.805,"t":"2026-10-01T14:30:00Z","v":132659,"vw":3.844165},{"c":3.865,"h":3.885,"l":3.85,"n":367,"o":3.86,"t":"2026-10-01T14:45:00Z","v":48243,"vw":3.867422},{"c":3.845,"h":3.865,"l":3.845,"n":245,"o":3.865,"t":"2026-10-01T15:00:00Z","v":30585,"vw":3.852882},{"c":3.825,"h":3.8551,"l":3.825,"n":367,"o":3.845,"t":"2026-10-01T15:15:00Z","v":47258,"vw":3.847718},{"c":3.83,"h":3.845,"l":3.815,"n":374,"o":3.825,"t":"2026-10-01T15:30:00Z","v":53996,"vw":3.823456},{"c":3.855,"h":3.86,"l":3.825,"n":249,"o":3.825,"t":"2026-10-01T15:45:00Z","v":28212,"vw":3.847023},{"c":3.855,"h":3.855,"l":3.845,"n":174,"o":3.855,"t":"2026-10-01T16:00:00Z","v":16748,"vw":3.851349},{"c":3.8706,"h":3.885,"l":3.85,"n":432,"o":3.855,"t":"2026-10-01T16:15:00Z","v":46277,"vw":3.870478},{"c":3.87,"h":3.875,"l":3.865,"n":247,"o":3.87,"t":"2026-10-01T16:30:00Z","v":23862,"vw":3.870056},{"c":3.875,"h":3.885,"l":3.86,"n":323,"o":3.87,"t":"2026-10-01T16:45:00Z","v":31142,"vw":3.872728},{"c":3.87,"h":3.88,"l":3.87,"n":120,"o":3.875,"t":"2026-10-01T17:00:00Z","v":13094,"vw":3.874634},{"c":3.865,"h":3.885,"l":3.865,"n":376,"o":3.87,"t":"2026-10-01T17:15:00Z","v":46912,"vw":3.872916},{"c":3.875,"h":3.89,"l":3.86,"n":387,"o":3.87,"t":"2026-10-01T17:30:00Z","v":60931,"vw":3.877026},{"c":3.845,"h":3.87,"l":3.845,"n":264,"o":3.87,"t":"2026-10-01T17:45:00Z","v":25375,"vw":3.854656},{"c":3.855,"h":3.86,"l":3.84,"n":271,"o":3.845,"t":"2026-10-01T18:00:00Z","v":38612,"vw":3.847287},{"c":3.85,"h":3.86,"l":3.845,"n":387,"o":3.855,"t":"2026-10-01T18:15:00Z","v":60311,"vw":3.850055},{"c":3.835,"h":3.845,"l":3.83,"n":383,"o":3.84,"t":"2026-10-01T18:30:00Z","v":50802,"vw":3.839488},{"c":3.845,"h":3.845,"l":3.835,"n":269,"o":3.835,"t":"2026-10-01T18:45:00Z","v":38084,"vw":3.838752},{"c":3.825,"h":3.84,"l":3.81,"n":436,"o":3.84,"t":"2026-10-01T19:00:00Z","v":102943,"vw":3.823331},{"c":3.825,"h":3.86,"l":3.82,"n":673,"o":3.825,"t":"2026-10-01T19:15:00Z","v":133336,"vw":3.840305},{"c":3.82,"h":3.83,"l":3.82,"n":631,"o":3.825,"t":"2026-10-01T19:30:00Z","v":85340,"vw":3.825426},{"c":3.81,"h":3.84,"l":3.81,"n":1562,"o":3.82,"t":"2026-10-01T19:45:00Z","v":224430,"vw":3.81936},{"c":3.82,"h":3.82,"l":3.82,"n":12,"o":3.82,"t":"2026-10-01T20:00:00Z","v":221245,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-10-02T09:00:00Z","v":1280,"vw":3.83},{"c":3.815,"h":3.82,"l":3.81,"n":19,"o":3.81,"t":"2026-10-02T09:45:00Z","v":2257,"vw":3.812118},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-02T11:15:00Z","v":500,"vw":3.82},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-02T12:00:00Z","v":388,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-02T12:15:00Z","v":311,"vw":3.84},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-02T12:30:00Z","v":2001,"vw":3.86},{"c":3.795,"h":3.88,"l":3.79,"n":736,"o":3.87,"t":"2026-10-02T13:30:00Z","v":112777,"vw":3.834866},{"c":3.75,"h":3.825,"l":3.75,"n":519,"o":3.795,"t":"2026-10-02T13:45:00Z","v":64509,"vw":3.792634},{"c":3.79,"h":3.8,"l":3.735,"n":650,"o":3.75,"t":"2026-10-02T14:00:00Z","v":85323,"vw":3.773349},{"c":3.76,"h":3.795,"l":3.755,"n":415,"o":3.79,"t":"2026-10-02T14:15:00Z","v":71049,"vw":3.774929},{"c":3.73,"h":3.76,"l":3.73,"n":338,"o":3.76,"t":"2026-10-02T14:30:00Z","v":50618,"vw":3.751101},{"c":3.685,"h":3.735,"l":3.675,"n":350,"o":3.73,"t":"2026-10-02T14:45:00Z","v":76783,"vw":3.711235},{"c":3.59,"h":3.6878,"l":3.58,"n":519,"o":3.68,"t":"2026-10-02T15:00:00Z","v":82221,"vw":3.630832},{"c":3.535,"h":3.59,"l":3.52,"n":669,"o":3.59,"t":"2026-10-02T15:15:00Z","v":128639,"vw":3.543348},{"c":3.6199,"h":3.62,"l":3.535,"n":659,"o":3.535,"t":"2026-10-02T15:30:00Z","v":95601,"vw":3.578308},{"c":3.66,"h":3.675,"l":3.615,"n":617,"o":3.615,"t":"2026-10-02T15:45:00Z","v":110164,"vw":3.648425},{"c":3.675,"h":3.68,"l":3.65,"n":559,"o":3.665,"t":"2026-10-02T16:00:00Z","v":74979,"vw":3.666692},{"c":3.66,"h":3.685,"l":3.66,"n":362,"o":3.675,"t":"2026-10-02T16:15:00Z","v":56183,"vw":3.674557},{"c":3.685,"h":3.69,"l":3.655,"n":432,"o":3.66,"t":"2026-10-02T16:30:00Z","v":87129,"vw":3.672334},{"c":3.68,"h":3.7,"l":3.68,"n":228,"o":3.69,"t":"2026-10-02T16:45:00Z","v":30096,"vw":3.688605},{"c":3.695,"h":3.695,"l":3.68,"n":367,"o":3.685,"t":"2026-10-02T17:00:00Z","v":41336,"vw":3.687501},{"c":3.68,"h":3.7,"l":3.68,"n":356,"o":3.69,"t":"2026-10-02T17:15:00Z","v":58598,"vw":3.690783},{"c":3.7,"h":3.7,"l":3.68,"n":345,"o":3.685,"t":"2026-10-02T17:30:00Z","v":58237,"vw":3.687414},{"c":3.7,"h":3.7,"l":3.69,"n":261,"o":3.695,"t":"2026-10-02T17:45:00Z","v":28079,"vw":3.695798},{"c":3.695,"h":3.705,"l":3.69,"n":427,"o":3.695,"t":"2026-10-02T18:00:00Z","v":59659,"vw":3.695818},{"c":3.68,"h":3.6962,"l":3.68,"n":297,"o":3.695,"t":"2026-10-02T18:15:00Z","v":34648,"vw":3.691552},{"c":3.69,"h":3.695,"l":3.68,"n":497,"o":3.68,"t":"2026-10-02T18:30:00Z","v":65117,"vw":3.686538},{"c":3.685,"h":3.7,"l":3.67,"n":328,"o":3.695,"t":"2026-10-02T18:45:00Z","v":51876,"vw":3.685694},{"c":3.665,"h":3.68,"l":3.66,"n":486,"o":3.68,"t":"2026-10-02T19:00:00Z","v":59788,"vw":3.67093},{"c":3.665,"h":3.675,"l":3.66,"n":488,"o":3.66,"t":"2026-10-02T19:15:00Z","v":61876,"vw":3.668552},{"c":3.665,"h":3.675,"l":3.66,"n":555,"o":3.665,"t":"2026-10-02T19:30:00Z","v":77723,"vw":3.666197},{"c":3.65,"h":3.67,"l":3.65,"n":1585,"o":3.665,"t":"2026-10-02T19:45:00Z","v":247952,"vw":3.661323},{"c":3.65,"h":3.65,"l":3.65,"n":7,"o":3.65,"t":"2026-10-02T20:00:00Z","v":196239,"vw":3.65},{"c":3.69,"h":3.69,"l":3.69,"n":27,"o":3.69,"t":"2026-10-02T23:45:00Z","v":2213,"vw":3.69},{"c":3.65,"h":3.65,"l":3.63,"n":9,"o":3.63,"t":"2026-10-05T08:00:00Z","v":1211,"vw":3.646539},{"c":3.5907,"h":3.5907,"l":3.5907,"n":3,"o":3.5907,"t":"2026-10-05T09:45:00Z","v":1300,"vw":3.5907},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-05T10:00:00Z","v":1322,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-05T11:30:00Z","v":148,"vw":3.6},{"c":3.635,"h":3.646,"l":3.6,"n":542,"o":3.63,"t":"2026-10-05T13:30:00Z","v":65837,"vw":3.621977},{"c":3.58,"h":3.64,"l":3.58,"n":224,"o":3.64,"t":"2026-10-05T13:45:00Z","v":17240,"vw":3.619694},{"c":3.63,"h":3.648,"l":3.585,"n":408,"o":3.59,"t":"2026-10-05T14:00:00Z","v":31472,"vw":3.619098},{"c":3.605,"h":3.63,"l":3.6,"n":354,"o":3.63,"t":"2026-10-05T14:15:00Z","v":33382,"vw":3.614485},{"c":3.615,"h":3.625,"l":3.595,"n":866,"o":3.605,"t":"2026-10-05T14:30:00Z","v":123630,"vw":3.607887},{"c":3.59,"h":3.615,"l":3.58,"n":546,"o":3.615,"t":"2026-10-05T14:45:00Z","v":84928,"vw":3.596073},{"c":3.57,"h":3.59,"l":3.57,"n":289,"o":3.585,"t":"2026-10-05T15:00:00Z","v":31037,"vw":3.576545},{"c":3.5707,"h":3.58,"l":3.565,"n":354,"o":3.57,"t":"2026-10-05T15:15:00Z","v":22735,"vw":3.571112},{"c":3.585,"h":3.59,"l":3.575,"n":264,"o":3.575,"t":"2026-10-05T15:30:00Z","v":23538,"vw":3.580607},{"c":3.572,"h":3.582,"l":3.57,"n":118,"o":3.582,"t":"2026-10-05T15:45:00Z","v":5911,"vw":3.577178},{"c":3.565,"h":3.5778,"l":3.565,"n":216,"o":3.575,"t":"2026-10-05T16:00:00Z","v":15004,"vw":3.567717},{"c":3.57,"h":3.57,"l":3.5609,"n":188,"o":3.565,"t":"2026-10-05T16:15:00Z","v":14833,"vw":3.568507},{"c":3.585,"h":3.585,"l":3.575,"n":210,"o":3.575,"t":"2026-10-05T16:30:00Z","v":26628,"vw":3.579113},{"c":3.565,"h":3.585,"l":3.56,"n":226,"o":3.58,"t":"2026-10-05T16:45:00Z","v":26889,"vw":3.571612},{"c":3.56,"h":3.565,"l":3.56,"n":110,"o":3.565,"t":"2026-10-05T17:00:00Z","v":4304,"vw":3.56134},{"c":3.545,"h":3.565,"l":3.545,"n":561,"o":3.565,"t":"2026-10-05T17:15:00Z","v":88945,"vw":3.554147},{"c":3.545,"h":3.555,"l":3.54,"n":486,"o":3.55,"t":"2026-10-05T17:30:00Z","v":58177,"vw":3.548131},{"c":3.54,"h":3.55,"l":3.54,"n":260,"o":3.545,"t":"2026-10-05T17:45:00Z","v":25909,"vw":3.542327},{"c":3.54,"h":3.545,"l":3.53,"n":509,"o":3.54,"t":"2026-10-05T18:00:00Z","v":62764,"vw":3.536516},{"c":3.555,"h":3.555,"l":3.54,"n":454,"o":3.54,"t":"2026-10-05T18:15:00Z","v":45836,"vw":3.547174},{"c":3.55,"h":3.56,"l":3.55,"n":168,"o":3.555,"t":"2026-10-05T18:30:00Z","v":45601,"vw":3.555014},{"c":3.555,"h":3.565,"l":3.54,"n":654,"o":3.56,"t":"2026-10-05T18:45:00Z","v":115352,"vw":3.554502},{"c":3.545,"h":3.57,"l":3.54,"n":687,"o":3.555,"t":"2026-10-05T19:00:00Z","v":115450,"vw":3.554927},{"c":3.53,"h":3.5476,"l":3.53,"n":526,"o":3.54,"t":"2026-10-05T19:15:00Z","v":75955,"vw":3.537836},{"c":3.565,"h":3.5693,"l":3.52,"n":1389,"o":3.53,"t":"2026-10-05T19:30:00Z","v":230323,"vw":3.535389},{"c":3.56,"h":3.57,"l":3.54,"n":2033,"o":3.565,"t":"2026-10-05T19:45:00Z","v":268602,"vw":3.554903},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-10-05T20:00:00Z","v":282212,"vw":3.55},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-06T10:30:00Z","v":112,"vw":3.56},{"c":3.56,"h":3.56,"l":3.55,"n":6,"o":3.55,"t":"2026-10-06T11:15:00Z","v":3403,"vw":3.555967},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-10-06T13:15:00Z","v":296,"vw":3.56},{"c":3.545,"h":3.58,"l":3.525,"n":449,"o":3.57,"t":"2026-10-06T13:30:00Z","v":83608,"vw":3.554708},{"c":3.535,"h":3.55,"l":3.51,"n":288,"o":3.55,"t":"2026-10-06T13:45:00Z","v":41960,"vw":3.530024},{"c":3.54,"h":3.555,"l":3.53,"n":222,"o":3.53,"t":"2026-10-06T14:00:00Z","v":21488,"vw":3.547873},{"c":3.54,"h":3.55,"l":3.525,"n":377,"o":3.54,"t":"2026-10-06T14:15:00Z","v":34868,"vw":3.537864},{"c":3.545,"h":3.545,"l":3.54,"n":182,"o":3.54,"t":"2026-10-06T14:30:00Z","v":10268,"vw":3.543953},{"c":3.535,"h":3.545,"l":3.53,"n":304,"o":3.545,"t":"2026-10-06T14:45:00Z","v":23809,"vw":3.538067},{"c":3.5452,"h":3.56,"l":3.535,"n":312,"o":3.535,"t":"2026-10-06T15:00:00Z","v":36299,"vw":3.547224},{"c":3.54,"h":3.558,"l":3.53,"n":344,"o":3.545,"t":"2026-10-06T15:15:00Z","v":38792,"vw":3.543723},{"c":3.6,"h":3.605,"l":3.535,"n":916,"o":3.54,"t":"2026-10-06T15:30:00Z","v":590915,"vw":3.556078},{"c":3.605,"h":3.62,"l":3.605,"n":214,"o":3.605,"t":"2026-10-06T15:45:00Z","v":47058,"vw":3.612604},{"c":3.6003,"h":3.61,"l":3.6,"n":106,"o":3.605,"t":"2026-10-06T16:00:00Z","v":9259,"vw":3.604548},{"c":3.585,"h":3.6,"l":3.58,"n":209,"o":3.6,"t":"2026-10-06T16:15:00Z","v":55203,"vw":3.587129},{"c":3.585,"h":3.595,"l":3.58,"n":218,"o":3.585,"t":"2026-10-06T16:30:00Z","v":23668,"vw":3.587153},{"c":3.58,"h":3.59,"l":3.57,"n":141,"o":3.585,"t":"2026-10-06T16:45:00Z","v":20786,"vw":3.580559},{"c":3.56,"h":3.58,"l":3.56,"n":129,"o":3.58,"t":"2026-10-06T17:00:00Z","v":19015,"vw":3.569707},{"c":3.565,"h":3.565,"l":3.535,"n":397,"o":3.56,"t":"2026-10-06T17:15:00Z","v":82987,"vw":3.553307},{"c":3.57,"h":3.58,"l":3.565,"n":193,"o":3.565,"t":"2026-10-06T17:30:00Z","v":27844,"vw":3.569546},{"c":3.585,"h":3.5892,"l":3.57,"n":199,"o":3.575,"t":"2026-10-06T17:45:00Z","v":24167,"vw":3.577666},{"c":3.595,"h":3.595,"l":3.58,"n":185,"o":3.585,"t":"2026-10-06T18:00:00Z","v":26451,"vw":3.588377},{"c":3.59,"h":3.5991,"l":3.585,"n":152,"o":3.595,"t":"2026-10-06T18:15:00Z","v":31657,"vw":3.592156},{"c":3.59,"h":3.6,"l":3.59,"n":180,"o":3.595,"t":"2026-10-06T18:30:00Z","v":18547,"vw":3.592797},{"c":3.595,"h":3.595,"l":3.585,"n":261,"o":3.59,"t":"2026-10-06T18:45:00Z","v":69591,"vw":3.589858},{"c":3.58,"h":3.6,"l":3.58,"n":205,"o":3.59,"t":"2026-10-06T19:00:00Z","v":17028,"vw":3.589008},{"c":3.575,"h":3.5891,"l":3.575,"n":278,"o":3.58,"t":"2026-10-06T19:15:00Z","v":23385,"vw":3.582076},{"c":3.6,"h":3.615,"l":3.57,"n":1012,"o":3.575,"t":"2026-10-06T19:30:00Z","v":150363,"vw":3.595495},{"c":3.625,"h":3.63,"l":3.5902,"n":1635,"o":3.605,"t":"2026-10-06T19:45:00Z","v":222589,"vw":3.608413},{"c":3.62,"h":3.63,"l":3.62,"n":18,"o":3.63,"t":"2026-10-06T20:00:00Z","v":146340,"vw":3.62034},{"c":3.57,"h":3.58,"l":3.57,"n":4,"o":3.58,"t":"2026-10-07T08:00:00Z","v":2737,"vw":3.578539},{"c":3.565,"h":3.57,"l":3.55,"n":11,"o":3.55,"t":"2026-10-07T11:15:00Z","v":2193,"vw":3.564588},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-07T12:00:00Z","v":172,"vw":3.57},{"c":3.54,"h":3.56,"l":3.54,"n":14,"o":3.56,"t":"2026-10-07T13:15:00Z","v":3996,"vw":3.547021},{"c":3.52,"h":3.595,"l":3.495,"n":562,"o":3.57,"t":"2026-10-07T13:30:00Z","v":100987,"vw":3.530713},{"c":3.51,"h":3.525,"l":3.495,"n":391,"o":3.515,"t":"2026-10-07T13:45:00Z","v":41169,"vw":3.507679},{"c":3.54,"h":3.565,"l":3.51,"n":377,"o":3.51,"t":"2026-10-07T14:00:00Z","v":63136,"vw":3.543984},{"c":3.52,"h":3.545,"l":3.52,"n":213,"o":3.54,"t":"2026-10-07T14:15:00Z","v":26148,"vw":3.532203},{"c":3.53,"h":3.535,"l":3.515,"n":338,"o":3.52,"t":"2026-10-07T14:30:00Z","v":47777,"vw":3.52858},{"c":3.545,"h":3.55,"l":3.535,"n":167,"o":3.535,"t":"2026-10-07T14:45:00Z","v":22419,"vw":3.544333},{"c":3.565,"h":3.57,"l":3.53,"n":339,"o":3.545,"t":"2026-10-07T15:00:00Z","v":47020,"vw":3.544196},{"c":3.56,"h":3.5651,"l":3.545,"n":286,"o":3.56,"t":"2026-10-07T15:15:00Z","v":68168,"vw":3.554001},{"c":3.5613,"h":3.575,"l":3.555,"n":401,"o":3.565,"t":"2026-10-07T15:30:00Z","v":102659,"vw":3.564324},{"c":3.555,"h":3.565,"l":3.55,"n":248,"o":3.56,"t":"2026-10-07T15:45:00Z","v":31393,"vw":3.559906},{"c":3.555,"h":3.56,"l":3.5523,"n":268,"o":3.555,"t":"2026-10-07T16:00:00Z","v":22804,"vw":3.559117},{"c":3.555,"h":3.56,"l":3.55,"n":58,"o":3.55,"t":"2026-10-07T16:15:00Z","v":4140,"vw":3.554348},{"c":3.555,"h":3.56,"l":3.55,"n":197,"o":3.555,"t":"2026-10-07T16:30:00Z","v":28678,"vw":3.558966},{"c":3.545,"h":3.5599,"l":3.545,"n":162,"o":3.555,"t":"2026-10-07T16:45:00Z","v":16772,"vw":3.550148},{"c":3.56,"h":3.56,"l":3.54,"n":263,"o":3.54,"t":"2026-10-07T17:00:00Z","v":28138,"vw":3.548286},{"c":3.55,"h":3.555,"l":3.5402,"n":234,"o":3.555,"t":"2026-10-07T17:15:00Z","v":35553,"vw":3.550195},{"c":3.52,"h":3.5512,"l":3.52,"n":605,"o":3.55,"t":"2026-10-07T17:30:00Z","v":165595,"vw":3.535997},{"c":3.515,"h":3.52,"l":3.51,"n":162,"o":3.52,"t":"2026-10-07T17:45:00Z","v":11202,"vw":3.51757},{"c":3.505,"h":3.525,"l":3.5,"n":333,"o":3.515,"t":"2026-10-07T18:00:00Z","v":49053,"vw":3.515767},{"c":3.515,"h":3.52,"l":3.5,"n":503,"o":3.505,"t":"2026-10-07T18:15:00Z","v":146885,"vw":3.510604},{"c":3.515,"h":3.52,"l":3.51,"n":178,"o":3.515,"t":"2026-10-07T18:30:00Z","v":25860,"vw":3.513295},{"c":3.5123,"h":3.52,"l":3.51,"n":236,"o":3.515,"t":"2026-10-07T18:45:00Z","v":41867,"vw":3.514424},{"c":3.495,"h":3.515,"l":3.49,"n":340,"o":3.515,"t":"2026-10-07T19:00:00Z","v":40807,"vw":3.501877},{"c":3.48,"h":3.5,"l":3.48,"n":329,"o":3.495,"t":"2026-10-07T19:15:00Z","v":77073,"vw":3.492287},{"c":3.49,"h":3.5,"l":3.475,"n":962,"o":3.48,"t":"2026-10-07T19:30:00Z","v":202845,"vw":3.492028},{"c":3.49,"h":3.5,"l":3.49,"n":1557,"o":3.495,"t":"2026-10-07T19:45:00Z","v":239884,"vw":3.492563},{"c":3.5,"h":3.5,"l":3.5,"n":16,"o":3.5,"t":"2026-10-07T20:00:00Z","v":227010,"vw":3.5},{"c":3.5,"h":3.54,"l":3.48,"n":14,"o":3.48,"t":"2026-10-08T08:00:00Z","v":4859,"vw":3.484918},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-08T08:45:00Z","v":728,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-08T09:15:00Z","v":2000,"vw":3.44},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-08T12:00:00Z","v":576,"vw":3.47},{"c":3.45,"h":3.4654,"l":3.45,"n":7,"o":3.4654,"t":"2026-10-08T13:15:00Z","v":246,"vw":3.457624},{"c":3.405,"h":3.455,"l":3.395,"n":429,"o":3.45,"t":"2026-10-08T13:30:00Z","v":61505,"vw":3.422719},{"c":3.38,"h":3.41,"l":3.365,"n":979,"o":3.405,"t":"2026-10-08T13:45:00Z","v":138132,"vw":3.378636},{"c":3.395,"h":3.4,"l":3.375,"n":431,"o":3.38,"t":"2026-10-08T14:00:00Z","v":49550,"vw":3.389103},{"c":3.375,"h":3.395,"l":3.37,"n":348,"o":3.39,"t":"2026-10-08T14:15:00Z","v":49860,"vw":3.379751},{"c":3.32,"h":3.37,"l":3.32,"n":377,"o":3.37,"t":"2026-10-08T14:30:00Z","v":51372,"vw":3.350903},{"c":3.325,"h":3.35,"l":3.32,"n":499,"o":3.325,"t":"2026-10-08T14:45:00Z","v":116941,"vw":3.335725},{"c":3.315,"h":3.33,"l":3.3124,"n":323,"o":3.32,"t":"2026-10-08T15:00:00Z","v":53512,"vw":3.319637},{"c":3.315,"h":3.32,"l":3.31,"n":161,"o":3.315,"t":"2026-10-08T15:15:00Z","v":22668,"vw":3.314261},{"c":3.3,"h":3.32,"l":3.29,"n":424,"o":3.31,"t":"2026-10-08T15:30:00Z","v":91288,"vw":3.303613},{"c":3.32,"h":3.326,"l":3.295,"n":681,"o":3.31,"t":"2026-10-08T15:45:00Z","v":175652,"vw":3.307395},{"c":3.3723,"h":3.38,"l":3.32,"n":677,"o":3.32,"t":"2026-10-08T16:00:00Z","v":147006,"vw":3.357326},{"c":3.375,"h":3.42,"l":3.37,"n":514,"o":3.37,"t":"2026-10-08T16:15:00Z","v":74744,"vw":3.39861},{"c":3.4,"h":3.41,"l":3.3723,"n":355,"o":3.375,"t":"2026-10-08T16:30:00Z","v":36799,"vw":3.393039},{"c":3.41,"h":3.425,"l":3.38,"n":506,"o":3.39,"t":"2026-10-08T16:45:00Z","v":65281,"vw":3.402106},{"c":3.405,"h":3.41,"l":3.39,"n":304,"o":3.4,"t":"2026-10-08T17:00:00Z","v":21101,"vw":3.398052},{"c":3.41,"h":3.41,"l":3.39,"n":450,"o":3.4,"t":"2026-10-08T17:15:00Z","v":71354,"vw":3.398584},{"c":3.425,"h":3.425,"l":3.405,"n":281,"o":3.405,"t":"2026-10-08T17:30:00Z","v":32940,"vw":3.417243},{"c":3.425,"h":3.43,"l":3.4123,"n":360,"o":3.43,"t":"2026-10-08T17:45:00Z","v":76183,"vw":3.420497},{"c":3.425,"h":3.43,"l":3.41,"n":346,"o":3.43,"t":"2026-10-08T18:00:00Z","v":54512,"vw":3.419907},{"c":3.41,"h":3.425,"l":3.41,"n":287,"o":3.425,"t":"2026-10-08T18:15:00Z","v":28516,"vw":3.41693},{"c":3.4223,"h":3.43,"l":3.4,"n":355,"o":3.41,"t":"2026-10-08T18:30:00Z","v":76766,"vw":3.413169},{"c":3.43,"h":3.435,"l":3.42,"n":451,"o":3.425,"t":"2026-10-08T18:45:00Z","v":34732,"vw":3.426348},{"c":3.425,"h":3.435,"l":3.42,"n":385,"o":3.435,"t":"2026-10-08T19:00:00Z","v":43451,"vw":3.424982},{"c":3.44,"h":3.44,"l":3.42,"n":793,"o":3.425,"t":"2026-10-08T19:15:00Z","v":93566,"vw":3.430033},{"c":3.44,"h":3.45,"l":3.435,"n":653,"o":3.435,"t":"2026-10-08T19:30:00Z","v":62058,"vw":3.441589},{"c":3.44,"h":3.455,"l":3.44,"n":1951,"o":3.44,"t":"2026-10-08T19:45:00Z","v":302444,"vw":3.445134},{"c":3.44,"h":3.44,"l":3.44,"n":11,"o":3.44,"t":"2026-10-08T20:00:00Z","v":212948,"vw":3.44},{"c":3.48,"h":3.48,"l":3.41,"n":16,"o":3.41,"t":"2026-10-09T08:00:00Z","v":8775,"vw":3.43211},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-09T09:00:00Z","v":1379,"vw":3.49},{"c":3.445,"h":3.5,"l":3.435,"n":401,"o":3.49,"t":"2026-10-09T13:30:00Z","v":70335,"vw":3.463709},{"c":3.505,"h":3.505,"l":3.44,"n":441,"o":3.445,"t":"2026-10-09T13:45:00Z","v":66191,"vw":3.479097},{"c":3.485,"h":3.52,"l":3.48,"n":328,"o":3.51,"t":"2026-10-09T14:00:00Z","v":37310,"vw":3.498511},{"c":3.49,"h":3.5,"l":3.475,"n":259,"o":3.485,"t":"2026-10-09T14:15:00Z","v":25780,"vw":3.485729},{"c":3.475,"h":3.485,"l":3.47,"n":232,"o":3.485,"t":"2026-10-09T14:30:00Z","v":22569,"vw":3.475813},{"c":3.47,"h":3.48,"l":3.47,"n":243,"o":3.475,"t":"2026-10-09T14:45:00Z","v":19725,"vw":3.476092},{"c":3.485,"h":3.485,"l":3.46,"n":311,"o":3.47,"t":"2026-10-09T15:00:00Z","v":29995,"vw":3.472098},{"c":3.48,"h":3.5,"l":3.48,"n":400,"o":3.485,"t":"2026-10-09T15:15:00Z","v":59710,"vw":3.49025},{"c":3.525,"h":3.525,"l":3.48,"n":400,"o":3.48,"t":"2026-10-09T15:30:00Z","v":68513,"vw":3.505539},{"c":3.5,"h":3.525,"l":3.5,"n":470,"o":3.52,"t":"2026-10-09T15:45:00Z","v":79781,"vw":3.518168},{"c":3.509,"h":3.5123,"l":3.5,"n":215,"o":3.505,"t":"2026-10-09T16:00:00Z","v":24793,"vw":3.508802},{"c":3.505,"h":3.51,"l":3.5,"n":153,"o":3.505,"t":"2026-10-09T16:15:00Z","v":19395,"vw":3.504313},{"c":3.51,"h":3.52,"l":3.5,"n":210,"o":3.51,"t":"2026-10-09T16:30:00Z","v":26910,"vw":3.511463},{"c":3.505,"h":3.52,"l":3.5012,"n":394,"o":3.51,"t":"2026-10-09T16:45:00Z","v":49407,"vw":3.511064},{"c":3.52,"h":3.53,"l":3.5,"n":471,"o":3.505,"t":"2026-10-09T17:00:00Z","v":78527,"vw":3.515761},{"c":3.545,"h":3.545,"l":3.515,"n":542,"o":3.52,"t":"2026-10-09T17:15:00Z","v":74529,"vw":3.531532},{"c":3.5523,"h":3.56,"l":3.54,"n":256,"o":3.545,"t":"2026-10-09T17:30:00Z","v":30718,"vw":3.550365},{"c":3.555,"h":3.555,"l":3.54,"n":464,"o":3.55,"t":"2026-10-09T17:45:00Z","v":74022,"vw":3.549144},{"c":3.545,"h":3.555,"l":3.545,"n":503,"o":3.55,"t":"2026-10-09T18:00:00Z","v":104882,"vw":3.550889},{"c":3.56,"h":3.57,"l":3.54,"n":476,"o":3.545,"t":"2026-10-09T18:15:00Z","v":53384,"vw":3.55603},{"c":3.56,"h":3.57,"l":3.56,"n":381,"o":3.56,"t":"2026-10-09T18:30:00Z","v":38689,"vw":3.564394},{"c":3.575,"h":3.58,"l":3.56,"n":553,"o":3.56,"t":"2026-10-09T18:45:00Z","v":69061,"vw":3.571185},{"c":3.56,"h":3.575,"l":3.56,"n":404,"o":3.575,"t":"2026-10-09T19:00:00Z","v":69245,"vw":3.571619},{"c":3.56,"h":3.57,"l":3.56,"n":384,"o":3.565,"t":"2026-10-09T19:15:00Z","v":85966,"vw":3.56248},{"c":3.575,"h":3.575,"l":3.56,"n":579,"o":3.56,"t":"2026-10-09T19:30:00Z","v":77826,"vw":3.566561},{"c":3.585,"h":3.595,"l":3.57,"n":1498,"o":3.57,"t":"2026-10-09T19:45:00Z","v":241474,"vw":3.583446},{"c":3.58,"h":3.58,"l":3.58,"n":9,"o":3.58,"t":"2026-10-09T20:00:00Z","v":153611,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-12T12:00:00Z","v":210,"vw":3.6},{"c":3.61,"h":3.62,"l":3.61,"n":10,"o":3.62,"t":"2026-10-12T12:30:00Z","v":1446,"vw":3.613874},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-12T13:00:00Z","v":1000,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":17,"o":3.6,"t":"2026-10-12T13:15:00Z","v":394,"vw":3.6},{"c":3.57,"h":3.59,"l":3.55,"n":226,"o":3.59,"t":"2026-10-12T13:30:00Z","v":52847,"vw":3.575236},{"c":3.55,"h":3.57,"l":3.54,"n":248,"o":3.57,"t":"2026-10-12T13:45:00Z","v":37917,"vw":3.552871},{"c":3.565,"h":3.57,"l":3.545,"n":182,"o":3.55,"t":"2026-10-12T14:00:00Z","v":19946,"vw":3.558475},{"c":3.555,"h":3.565,"l":3.555,"n":80,"o":3.565,"t":"2026-10-12T14:15:00Z","v":10384,"vw":3.560508},{"c":3.575,"h":3.585,"l":3.551,"n":471,"o":3.551,"t":"2026-10-12T14:30:00Z","v":96062,"vw":3.56926},{"c":3.585,"h":3.59,"l":3.575,"n":224,"o":3.58,"t":"2026-10-12T14:45:00Z","v":25816,"vw":3.580095},{"c":3.585,"h":3.595,"l":3.58,"n":206,"o":3.585,"t":"2026-10-12T15:00:00Z","v":35193,"vw":3.586423},{"c":3.585,"h":3.605,"l":3.57,"n":493,"o":3.58,"t":"2026-10-12T15:15:00Z","v":78880,"vw":3.587748},{"c":3.585,"h":3.595,"l":3.58,"n":159,"o":3.585,"t":"2026-10-12T15:30:00Z","v":28027,"vw":3.589147},{"c":3.565,"h":3.58,"l":3.54,"n":357,"o":3.58,"t":"2026-10-12T15:45:00Z","v":58787,"vw":3.560925},{"c":3.5172,"h":3.58,"l":3.505,"n":824,"o":3.565,"t":"2026-10-12T16:00:00Z","v":234680,"vw":3.53374},{"c":3.535,"h":3.54,"l":3.505,"n":205,"o":3.51,"t":"2026-10-12T16:15:00Z","v":56256,"vw":3.525701},{"c":3.535,"h":3.5451,"l":3.53,"n":246,"o":3.535,"t":"2026-10-12T16:30:00Z","v":40465,"vw":3.538391},{"c":3.53,"h":3.54,"l":3.53,"n":140,"o":3.535,"t":"2026-10-12T16:45:00Z","v":13395,"vw":3.53441},{"c":3.545,"h":3.545,"l":3.525,"n":270,"o":3.53,"t":"2026-10-12T17:00:00Z","v":44616,"vw":3.533465},{"c":3.525,"h":3.549,"l":3.525,"n":443,"o":3.549,"t":"2026-10-12T17:15:00Z","v":76353,"vw":3.534396},{"c":3.525,"h":3.535,"l":3.52,"n":275,"o":3.525,"t":"2026-10-12T17:30:00Z","v":61808,"vw":3.527999},{"c":3.52,"h":3.53,"l":3.52,"n":259,"o":3.53,"t":"2026-10-12T17:45:00Z","v":19337,"vw":3.525377},{"c":3.515,"h":3.54,"l":3.515,"n":436,"o":3.525,"t":"2026-10-12T18:00:00Z","v":100308,"vw":3.524695},{"c":3.505,"h":3.52,"l":3.5,"n":405,"o":3.515,"t":"2026-10-12T18:15:00Z","v":38891,"vw":3.509961},{"c":3.505,"h":3.51,"l":3.495,"n":368,"o":3.505,"t":"2026-10-12T18:30:00Z","v":89903,"vw":3.500895},{"c":3.495,"h":3.505,"l":3.49,"n":255,"o":3.5,"t":"2026-10-12T18:45:00Z","v":47774,"vw":3.497711},{"c":3.485,"h":3.5,"l":3.485,"n":491,"o":3.495,"t":"2026-10-12T19:00:00Z","v":60292,"vw":3.491224},{"c":3.475,"h":3.49,"l":3.47,"n":396,"o":3.485,"t":"2026-10-12T19:15:00Z","v":44512,"vw":3.48241},{"c":3.485,"h":3.49,"l":3.47,"n":551,"o":3.475,"t":"2026-10-12T19:30:00Z","v":110937,"vw":3.480918},{"c":3.475,"h":3.485,"l":3.47,"n":1434,"o":3.485,"t":"2026-10-12T19:45:00Z","v":207713,"vw":3.4764},{"c":3.48,"h":3.48,"l":3.48,"n":9,"o":3.48,"t":"2026-10-12T20:00:00Z","v":223961,"vw":3.48},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-13T11:30:00Z","v":1155,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-13T11:45:00Z","v":3000,"vw":3.47},{"c":3.445,"h":3.47,"l":3.43,"n":299,"o":3.47,"t":"2026-10-13T13:30:00Z","v":50834,"vw":3.445439},{"c":3.415,"h":3.445,"l":3.415,"n":334,"o":3.44,"t":"2026-10-13T13:45:00Z","v":53150,"vw":3.427007},{"c":3.385,"h":3.41,"l":3.385,"n":202,"o":3.41,"t":"2026-10-13T14:00:00Z","v":22678,"vw":3.394508},{"c":3.385,"h":3.385,"l":3.38,"n":141,"o":3.385,"t":"2026-10-13T14:15:00Z","v":5081,"vw":3.383995},{"c":3.365,"h":3.4,"l":3.3601,"n":343,"o":3.385,"t":"2026-10-13T14:30:00Z","v":41514,"vw":3.383233},{"c":3.3588,"h":3.36,"l":3.35,"n":185,"o":3.36,"t":"2026-10-13T14:45:00Z","v":13773,"vw":3.356069},{"c":3.385,"h":3.395,"l":3.3513,"n":396,"o":3.355,"t":"2026-10-13T15:00:00Z","v":71631,"vw":3.370472},{"c":3.365,"h":3.385,"l":3.355,"n":243,"o":3.385,"t":"2026-10-13T15:15:00Z","v":48197,"vw":3.365172},{"c":3.355,"h":3.37,"l":3.355,"n":225,"o":3.365,"t":"2026-10-13T15:30:00Z","v":25727,"vw":3.363981},{"c":3.37,"h":3.37,"l":3.36,"n":161,"o":3.36,"t":"2026-10-13T15:45:00Z","v":19143,"vw":3.363783},{"c":3.37,"h":3.37,"l":3.36,"n":104,"o":3.365,"t":"2026-10-13T16:00:00Z","v":8380,"vw":3.364088},{"c":3.375,"h":3.39,"l":3.36,"n":286,"o":3.365,"t":"2026-10-13T16:15:00Z","v":38369,"vw":3.380579},{"c":3.39,"h":3.39,"l":3.3713,"n":308,"o":3.375,"t":"2026-10-13T16:30:00Z","v":45092,"vw":3.382517},{"c":3.38,"h":3.39,"l":3.375,"n":242,"o":3.38,"t":"2026-10-13T16:45:00Z","v":30514,"vw":3.381294},{"c":3.37,"h":3.385,"l":3.37,"n":229,"o":3.38,"t":"2026-10-13T17:00:00Z","v":21991,"vw":3.376709},{"c":3.4,"h":3.4,"l":3.37,"n":304,"o":3.37,"t":"2026-10-13T17:15:00Z","v":35946,"vw":3.387404},{"c":3.42,"h":3.425,"l":3.39,"n":478,"o":3.395,"t":"2026-10-13T17:30:00Z","v":81824,"vw":3.407951},{"c":3.41,"h":3.43,"l":3.41,"n":256,"o":3.425,"t":"2026-10-13T17:45:00Z","v":22193,"vw":3.417197},{"c":3.43,"h":3.44,"l":3.41,"n":412,"o":3.415,"t":"2026-10-13T18:00:00Z","v":52002,"vw":3.426392},{"c":3.46,"h":3.46,"l":3.42,"n":359,"o":3.425,"t":"2026-10-13T18:15:00Z","v":62495,"vw":3.442133},{"c":3.465,"h":3.47,"l":3.46,"n":227,"o":3.465,"t":"2026-10-13T18:30:00Z","v":29907,"vw":3.464865},{"c":3.47,"h":3.48,"l":3.46,"n":349,"o":3.465,"t":"2026-10-13T18:45:00Z","v":66650,"vw":3.468405},{"c":3.465,"h":3.476,"l":3.46,"n":333,"o":3.47,"t":"2026-10-13T19:00:00Z","v":53093,"vw":3.468999},{"c":3.465,"h":3.47,"l":3.46,"n":233,"o":3.465,"t":"2026-10-13T19:15:00Z","v":23128,"vw":3.463579},{"c":3.465,"h":3.475,"l":3.46,"n":417,"o":3.47,"t":"2026-10-13T19:30:00Z","v":44792,"vw":3.467918},{"c":3.45,"h":3.47,"l":3.45,"n":1362,"o":3.46,"t":"2026-10-13T19:45:00Z","v":275623,"vw":3.460719},{"c":3.44,"h":3.45,"l":3.44,"n":15,"o":3.45,"t":"2026-10-13T20:00:00Z","v":247462,"vw":3.44011},{"c":3.45,"h":3.45,"l":3.44,"n":3,"o":3.44,"t":"2026-10-14T08:00:00Z","v":984,"vw":3.444069},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-10-14T10:45:00Z","v":1767,"vw":3.46},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-14T12:30:00Z","v":380,"vw":3.43},{"c":3.43,"h":3.441,"l":3.4,"n":200,"o":3.42,"t":"2026-10-14T13:30:00Z","v":43799,"vw":3.420048},{"c":3.41,"h":3.4299,"l":3.41,"n":238,"o":3.42,"t":"2026-10-14T13:45:00Z","v":35827,"vw":3.416915},{"c":3.395,"h":3.435,"l":3.38,"n":682,"o":3.415,"t":"2026-10-14T14:00:00Z","v":232194,"vw":3.411347},{"c":3.345,"h":3.395,"l":3.34,"n":552,"o":3.395,"t":"2026-10-14T14:15:00Z","v":151973,"vw":3.355931},{"c":3.375,"h":3.375,"l":3.345,"n":495,"o":3.345,"t":"2026-10-14T14:30:00Z","v":80104,"vw":3.355295},{"c":3.345,"h":3.38,"l":3.34,"n":277,"o":3.37,"t":"2026-10-14T14:45:00Z","v":30096,"vw":3.35634},{"c":3.315,"h":3.345,"l":3.305,"n":408,"o":3.345,"t":"2026-10-14T15:00:00Z","v":90053,"vw":3.320421},{"c":3.3113,"h":3.335,"l":3.31,"n":344,"o":3.32,"t":"2026-10-14T15:15:00Z","v":68355,"vw":3.32428},{"c":3.31,"h":3.325,"l":3.31,"n":339,"o":3.3176,"t":"2026-10-14T15:30:00Z","v":41247,"vw":3.317642},{"c":3.315,"h":3.33,"l":3.31,"n":268,"o":3.31,"t":"2026-10-14T15:45:00Z","v":46586,"vw":3.319507},{"c":3.32,"h":3.3288,"l":3.31,"n":238,"o":3.32,"t":"2026-10-14T16:00:00Z","v":32730,"vw":3.320393},{"c":3.3095,"h":3.3101,"l":3.3,"n":230,"o":3.31,"t":"2026-10-14T16:15:00Z","v":46254,"vw":3.305164},{"c":3.315,"h":3.325,"l":3.3,"n":363,"o":3.305,"t":"2026-10-14T16:30:00Z","v":46675,"vw":3.313795},{"c":3.305,"h":3.32,"l":3.3,"n":245,"o":3.31,"t":"2026-10-14T16:45:00Z","v":30967,"vw":3.311039},{"c":3.3,"h":3.31,"l":3.3,"n":200,"o":3.3,"t":"2026-10-14T17:00:00Z","v":13008,"vw":3.303683},{"c":3.305,"h":3.315,"l":3.3,"n":335,"o":3.3,"t":"2026-10-14T17:15:00Z","v":47246,"vw":3.308392},{"c":3.29,"h":3.305,"l":3.285,"n":536,"o":3.305,"t":"2026-10-14T17:30:00Z","v":100908,"vw":3.293784},{"c":3.275,"h":3.2912,"l":3.2713,"n":263,"o":3.29,"t":"2026-10-14T17:45:00Z","v":30266,"vw":3.283644},{"c":3.2827,"h":3.29,"l":3.27,"n":352,"o":3.275,"t":"2026-10-14T18:00:00Z","v":56886,"vw":3.280375},{"c":3.285,"h":3.29,"l":3.28,"n":291,"o":3.28,"t":"2026-10-14T18:15:00Z","v":48280,"vw":3.281804},{"c":3.27,"h":3.29,"l":3.27,"n":313,"o":3.28,"t":"2026-10-14T18:30:00Z","v":41415,"vw":3.27764},{"c":3.27,"h":3.28,"l":3.27,"n":292,"o":3.27,"t":"2026-10-14T18:45:00Z","v":32782,"vw":3.272069},{"c":3.27,"h":3.28,"l":3.26,"n":515,"o":3.27,"t":"2026-10-14T19:00:00Z","v":90491,"vw":3.268728},{"c":3.26,"h":3.28,"l":3.26,"n":504,"o":3.27,"t":"2026-10-14T19:15:00Z","v":73728,"vw":3.271438},{"c":3.27,"h":3.28,"l":3.255,"n":959,"o":3.265,"t":"2026-10-14T19:30:00Z","v":383950,"vw":3.261484},{"c":3.29,"h":3.3,"l":3.26,"n":1748,"o":3.275,"t":"2026-10-14T19:45:00Z","v":382228,"vw":3.281482},{"c":3.29,"h":3.29,"l":3.29,"n":20,"o":3.29,"t":"2026-10-14T20:00:00Z","v":337601,"vw":3.29},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-14T21:45:00Z","v":500,"vw":3.27},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-14T23:30:00Z","v":1500,"vw":3.18},{"c":3.29,"h":3.29,"l":3.29,"n":10,"o":3.29,"t":"2026-10-15T08:30:00Z","v":2553,"vw":3.29},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-15T09:00:00Z","v":380,"vw":3.32},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-15T13:00:00Z","v":380,"vw":3.33},{"c":3.335,"h":3.37,"l":3.3,"n":564,"o":3.3,"t":"2026-10-15T13:30:00Z","v":106135,"vw":3.330293},{"c":3.315,"h":3.34,"l":3.29,"n":289,"o":3.34,"t":"2026-10-15T13:45:00Z","v":36823,"vw":3.309666},{"c":3.315,"h":3.335,"l":3.31,"n":451,"o":3.315,"t":"2026-10-15T14:00:00Z","v":44162,"vw":3.325302},{"c":3.285,"h":3.325,"l":3.275,"n":833,"o":3.315,"t":"2026-10-15T14:15:00Z","v":138198,"vw":3.299748},{"c":3.305,"h":3.32,"l":3.29,"n":313,"o":3.29,"t":"2026-10-15T14:30:00Z","v":44700,"vw":3.310198},{"c":3.3,"h":3.31,"l":3.285,"n":278,"o":3.31,"t":"2026-10-15T14:45:00Z","v":49876,"vw":3.296227},{"c":3.325,"h":3.325,"l":3.3,"n":417,"o":3.3,"t":"2026-10-15T15:00:00Z","v":72766,"vw":3.31432},{"c":3.29,"h":3.35,"l":3.29,"n":427,"o":3.325,"t":"2026-10-15T15:15:00Z","v":90486,"vw":3.324776},{"c":3.275,"h":3.295,"l":3.27,"n":246,"o":3.295,"t":"2026-10-15T15:30:00Z","v":39276,"vw":3.287009},{"c":3.275,"h":3.28,"l":3.27,"n":274,"o":3.273433,"t":"2026-10-15T15:45:00Z","v":44151,"vw":3.277581},{"c":3.265,"h":3.2751,"l":3.26,"n":183,"o":3.275,"t":"2026-10-15T16:00:00Z","v":44965,"vw":3.269523},{"c":3.28,"h":3.285,"l":3.26,"n":371,"o":3.265,"t":"2026-10-15T16:15:00Z","v":85893,"vw":3.274413},{"c":3.29,"h":3.29,"l":3.28,"n":323,"o":3.285,"t":"2026-10-15T16:30:00Z","v":46841,"vw":3.287609},{"c":3.285,"h":3.295,"l":3.28,"n":115,"o":3.29,"t":"2026-10-15T16:45:00Z","v":19358,"vw":3.288538},{"c":3.275,"h":3.29,"l":3.275,"n":316,"o":3.285,"t":"2026-10-15T17:00:00Z","v":51364,"vw":3.285134},{"c":3.275,"h":3.28,"l":3.27,"n":254,"o":3.275,"t":"2026-10-15T17:15:00Z","v":26361,"vw":3.272517},{"c":3.285,"h":3.295,"l":3.27,"n":450,"o":3.28,"t":"2026-10-15T17:30:00Z","v":105906,"vw":3.2855},{"c":3.285,"h":3.29,"l":3.28,"n":234,"o":3.285,"t":"2026-10-15T17:45:00Z","v":29357,"vw":3.285322},{"c":3.305,"h":3.305,"l":3.28,"n":444,"o":3.28,"t":"2026-10-15T18:00:00Z","v":168971,"vw":3.287039},{"c":3.3042,"h":3.3059,"l":3.29,"n":238,"o":3.3,"t":"2026-10-15T18:15:00Z","v":30489,"vw":3.297367},{"c":3.285,"h":3.315,"l":3.28,"n":487,"o":3.3012,"t":"2026-10-15T18:30:00Z","v":74389,"vw":3.298433},{"c":3.305,"h":3.31,"l":3.28,"n":380,"o":3.285,"t":"2026-10-15T18:45:00Z","v":70028,"vw":3.298186},{"c":3.29,"h":3.31,"l":3.29,"n":293,"o":3.305,"t":"2026-10-15T19:00:00Z","v":49723,"vw":3.298638},{"c":3.29,"h":3.31,"l":3.29,"n":509,"o":3.295,"t":"2026-10-15T19:15:00Z","v":98011,"vw":3.300403},{"c":3.28,"h":3.29,"l":3.28,"n":618,"o":3.29,"t":"2026-10-15T19:30:00Z","v":55219,"vw":3.283461},{"c":3.28,"h":3.31,"l":3.28,"n":2759,"o":3.285,"t":"2026-10-15T19:45:00Z","v":444340,"vw":3.296129},{"c":3.28,"h":3.29,"l":3.28,"n":8,"o":3.29,"t":"2026-10-15T20:00:00Z","v":312415,"vw":3.289995},{"c":3.29,"h":3.31,"l":3.29,"n":13,"o":3.31,"t":"2026-10-16T13:15:00Z","v":3028,"vw":3.304038},{"c":3.296,"h":3.3,"l":3.27,"n":479,"o":3.3,"t":"2026-10-16T13:30:00Z","v":94903,"vw":3.289945},{"c":3.2999,"h":3.3,"l":3.285,"n":200,"o":3.29,"t":"2026-10-16T13:45:00Z","v":28423,"vw":3.294227},{"c":3.295,"h":3.33,"l":3.285,"n":778,"o":3.295,"t":"2026-10-16T14:00:00Z","v":161833,"vw":3.309735},{"c":3.28,"h":3.3,"l":3.28,"n":383,"o":3.295,"t":"2026-10-16T14:15:00Z","v":154452,"vw":3.286448},{"c":3.235,"h":3.29,"l":3.23,"n":489,"o":3.285,"t":"2026-10-16T14:30:00Z","v":119899,"vw":3.272176},{"c":3.25,"h":3.25,"l":3.225,"n":310,"o":3.23,"t":"2026-10-16T14:45:00Z","v":59254,"vw":3.238619},{"c":3.23,"h":3.255,"l":3.22,"n":943,"o":3.245,"t":"2026-10-16T15:00:00Z","v":460480,"vw":3.232917},{"c":3.21,"h":3.23,"l":3.2,"n":350,"o":3.23,"t":"2026-10-16T15:15:00Z","v":80033,"vw":3.21333},{"c":3.17,"h":3.225,"l":3.17,"n":1059,"o":3.21,"t":"2026-10-16T15:30:00Z","v":305776,"vw":3.203757},{"c":3.165,"h":3.195,"l":3.16,"n":403,"o":3.175,"t":"2026-10-16T15:45:00Z","v":81887,"vw":3.177563},{"c":3.155,"h":3.17,"l":3.15,"n":456,"o":3.165,"t":"2026-10-16T16:00:00Z","v":110132,"vw":3.157325},{"c":3.135,"h":3.16,"l":3.125,"n":524,"o":3.15,"t":"2026-10-16T16:15:00Z","v":114457,"vw":3.142247},{"c":3.13,"h":3.145,"l":3.12,"n":694,"o":3.13,"t":"2026-10-16T16:30:00Z","v":461073,"vw":3.13507},{"c":3.13,"h":3.155,"l":3.12,"n":868,"o":3.1399,"t":"2026-10-16T16:45:00Z","v":310223,"vw":3.136617},{"c":3.09,"h":3.135,"l":3.09,"n":385,"o":3.135,"t":"2026-10-16T17:00:00Z","v":96685,"vw":3.109527},{"c":3.08,"h":3.095,"l":3.08,"n":435,"o":3.09,"t":"2026-10-16T17:15:00Z","v":73185,"vw":3.083093},{"c":3.09,"h":3.105,"l":3.08,"n":629,"o":3.08,"t":"2026-10-16T17:30:00Z","v":159300,"vw":3.08948},{"c":3.07,"h":3.095,"l":3.07,"n":237,"o":3.09,"t":"2026-10-16T17:45:00Z","v":57389,"vw":3.078092},{"c":3.065,"h":3.07,"l":3.05,"n":447,"o":3.07,"t":"2026-10-16T18:00:00Z","v":114383,"vw":3.061137},{"c":3.05,"h":3.0699,"l":3.05,"n":627,"o":3.065,"t":"2026-10-16T18:15:00Z","v":163726,"vw":3.057649},{"c":3.065,"h":3.065,"l":3.045,"n":727,"o":3.05,"t":"2026-10-16T18:30:00Z","v":171605,"vw":3.054702},{"c":3.04,"h":3.065,"l":3.04,"n":612,"o":3.065,"t":"2026-10-16T18:45:00Z","v":743801,"vw":3.048359},{"c":3.025,"h":3.05,"l":3.02,"n":732,"o":3.045,"t":"2026-10-16T19:00:00Z","v":169540,"vw":3.03264},{"c":3.04,"h":3.05,"l":3.01,"n":508,"o":3.025,"t":"2026-10-16T19:15:00Z","v":138075,"vw":3.030097},{"c":3.02,"h":3.05,"l":3.015,"n":1002,"o":3.045,"t":"2026-10-16T19:30:00Z","v":193368,"vw":3.02809},{"c":2.985,"h":3.0258,"l":2.98,"n":2309,"o":3.025,"t":"2026-10-16T19:45:00Z","v":492898,"vw":2.999209},{"c":3,"h":3,"l":2.985,"n":27,"o":2.985,"t":"2026-10-16T20:00:00Z","v":484687,"vw":2.999676},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T21:45:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":2.98,"n":2,"o":2.98,"t":"2026-10-16T22:00:00Z","v":280,"vw":2.990714},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-16T22:15:00Z","v":209,"vw":2.97},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T22:30:00Z","v":150,"vw":3},{"c":2.97,"h":2.97,"l":2.9611,"n":6,"o":2.9611,"t":"2026-10-16T23:45:00Z","v":1764,"vw":2.969457},{"c":3.05,"h":3.05,"l":3.03,"n":15,"o":3.03,"t":"2026-10-19T08:00:00Z","v":7469,"vw":3.035952},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T10:00:00Z","v":433,"vw":3.01},{"c":3.03,"h":3.04,"l":3.03,"n":5,"o":3.04,"t":"2026-10-19T10:30:00Z","v":608,"vw":3.037885},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-19T11:00:00Z","v":100,"vw":3.04},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T12:00:00Z","v":100,"vw":3.01},{"c":2.969,"h":2.98,"l":2.96,"n":63,"o":2.98,"t":"2026-10-19T13:00:00Z","v":10416,"vw":2.973535},{"c":2.95,"h":2.97,"l":2.94,"n":35,"o":2.9669,"t":"2026-10-19T13:15:00Z","v":3054,"vw":2.959194},{"c":2.925,"h":3,"l":2.9,"n":1546,"o":2.96,"t":"2026-10-19T13:30:00Z","v":584021,"vw":2.9417},{"c":2.886,"h":2.92,"l":2.86,"n":591,"o":2.92,"t":"2026-10-19T13:45:00Z","v":89217,"vw":2.894256},{"c":2.91,"h":2.93,"l":2.88,"n":780,"o":2.885,"t":"2026-10-19T14:00:00Z","v":164172,"vw":2.901693},{"c":2.925,"h":2.96,"l":2.89,"n":1015,"o":2.915,"t":"2026-10-19T14:15:00Z","v":182370,"vw":2.926212},{"c":2.966,"h":2.97,"l":2.92,"n":1142,"o":2.925,"t":"2026-10-19T14:30:00Z","v":190039,"vw":2.947716},{"c":2.94,"h":2.99,"l":2.92,"n":2119,"o":2.965,"t":"2026-10-19T14:45:00Z","v":325614,"vw":2.949179},{"c":2.92,"h":2.96,"l":2.91,"n":1622,"o":2.95,"t":"2026-10-19T15:00:00Z","v":351464,"vw":2.931319},{"c":2.94,"h":2.945,"l":2.91,"n":775,"o":2.92,"t":"2026-10-19T15:15:00Z","v":132646,"vw":2.92489},{"c":2.965,"h":2.98,"l":2.93,"n":1350,"o":2.945,"t":"2026-10-19T15:30:00Z","v":262522,"vw":2.953227},{"c":2.965,"h":2.975,"l":2.95,"n":495,"o":2.97,"t":"2026-10-19T15:45:00Z","v":91290,"vw":2.963529},{"c":2.955,"h":2.965,"l":2.94,"n":404,"o":2.965,"t":"2026-10-19T16:00:00Z","v":39622,"vw":2.953646},{"c":2.955,"h":2.96,"l":2.94,"n":437,"o":2.955,"t":"2026-10-19T16:15:00Z","v":73634,"vw":2.951018},{"c":2.95,"h":2.96,"l":2.95,"n":194,"o":2.955,"t":"2026-10-19T16:30:00Z","v":22874,"vw":2.953015},{"c":2.95,"h":2.96,"l":2.95,"n":213,"o":2.95,"t":"2026-10-19T16:45:00Z","v":21598,"vw":2.952598},{"c":2.96,"h":2.9805,"l":2.945,"n":1004,"o":2.95,"t":"2026-10-19T17:00:00Z","v":795919,"vw":2.953071},{"c":2.96,"h":2.97,"l":2.96,"n":307,"o":2.97,"t":"2026-10-19T17:15:00Z","v":63111,"vw":2.96336},{"c":2.98,"h":2.985,"l":2.965,"n":847,"o":2.965,"t":"2026-10-19T17:30:00Z","v":237815,"vw":2.976426},{"c":2.985,"h":2.99,"l":2.965,"n":536,"o":2.98,"t":"2026-10-19T17:45:00Z","v":118414,"vw":2.977974},{"c":2.99,"h":2.99,"l":2.98,"n":576,"o":2.99,"t":"2026-10-19T18:00:00Z","v":66552,"vw":2.985239},{"c":2.985,"h":2.99,"l":2.98,"n":367,"o":2.99,"t":"2026-10-19T18:15:00Z","v":56355,"vw":2.984927},{"c":2.985,"h":2.99,"l":2.97,"n":794,"o":2.985,"t":"2026-10-19T18:30:00Z","v":244462,"vw":2.984602},{"c":2.985,"h":2.995,"l":2.98,"n":482,"o":2.985,"t":"2026-10-19T18:45:00Z","v":98124,"vw":2.987229},{"c":3.01,"h":3.015,"l":2.98,"n":1371,"o":2.985,"t":"2026-10-19T19:00:00Z","v":784432,"vw":2.996203},{"c":3.05,"h":3.055,"l":3.01,"n":750,"o":3.01,"t":"2026-10-19T19:15:00Z","v":216434,"vw":3.035628},{"c":3.08,"h":3.0899,"l":3.05,"n":1042,"o":3.05,"t":"2026-10-19T19:30:00Z","v":216476,"vw":3.068954},{"c":3.075,"h":3.08,"l":3.06,"n":2322,"o":3.08,"t":"2026-10-19T19:45:00Z","v":330002,"vw":3.070854},{"c":3.08,"h":3.08,"l":3.08,"n":9,"o":3.08,"t":"2026-10-19T20:00:00Z","v":457688,"vw":3.08},{"c":3.06,"h":3.11,"l":3.06,"n":4,"o":3.11,"t":"2026-10-20T08:00:00Z","v":1955,"vw":3.095192},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-20T11:15:00Z","v":500,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-20T13:00:00Z","v":5000,"vw":3.06},{"c":3.115,"h":3.12,"l":3.07,"n":543,"o":3.08,"t":"2026-10-20T13:30:00Z","v":136832,"vw":3.097226},{"c":3.135,"h":3.15,"l":3.116,"n":460,"o":3.116,"t":"2026-10-20T13:45:00Z","v":100732,"vw":3.135953},{"c":3.145,"h":3.17,"l":3.13,"n":452,"o":3.135,"t":"2026-10-20T14:00:00Z","v":61366,"vw":3.149171},{"c":3.17,"h":3.18,"l":3.14,"n":702,"o":3.145,"t":"2026-10-20T14:15:00Z","v":75630,"vw":3.157942},{"c":3.165,"h":3.19,"l":3.16,"n":599,"o":3.175,"t":"2026-10-20T14:30:00Z","v":100076,"vw":3.174434},{"c":3.175,"h":3.2,"l":3.15,"n":1004,"o":3.165,"t":"2026-10-20T14:45:00Z","v":206076,"vw":3.178114},{"c":3.14,"h":3.175,"l":3.13,"n":662,"o":3.17,"t":"2026-10-20T15:00:00Z","v":100730,"vw":3.149031},{"c":3.145,"h":3.155,"l":3.13,"n":741,"o":3.13,"t":"2026-10-20T15:15:00Z","v":160450,"vw":3.142834},{"c":3.135,"h":3.15,"l":3.13,"n":440,"o":3.14,"t":"2026-10-20T15:30:00Z","v":91503,"vw":3.137165},{"c":3.135,"h":3.135,"l":3.12,"n":333,"o":3.135,"t":"2026-10-20T15:45:00Z","v":44885,"vw":3.128355},{"c":3.13,"h":3.14,"l":3.12,"n":349,"o":3.135,"t":"2026-10-20T16:00:00Z","v":30884,"vw":3.129262},{"c":3.13,"h":3.135,"l":3.12,"n":437,"o":3.13,"t":"2026-10-20T16:15:00Z","v":52984,"vw":3.128429},{"c":3.12,"h":3.14,"l":3.12,"n":480,"o":3.135,"t":"2026-10-20T16:30:00Z","v":71416,"vw":3.125968},{"c":3.125,"h":3.125,"l":3.115,"n":410,"o":3.12,"t":"2026-10-20T16:45:00Z","v":49495,"vw":3.120353},{"c":3.1212,"h":3.135,"l":3.115,"n":376,"o":3.13,"t":"2026-10-20T17:00:00Z","v":58517,"vw":3.121782},{"c":3.12,"h":3.1274,"l":3.11,"n":419,"o":3.12,"t":"2026-10-20T17:15:00Z","v":61232,"vw":3.120635},{"c":3.11,"h":3.13,"l":3.11,"n":310,"o":3.1212,"t":"2026-10-20T17:30:00Z","v":41701,"vw":3.114665},{"c":3.115,"h":3.12,"l":3.11,"n":368,"o":3.1188,"t":"2026-10-20T17:45:00Z","v":38826,"vw":3.114559},{"c":3.0901,"h":3.115,"l":3.09,"n":517,"o":3.115,"t":"2026-10-20T18:00:00Z","v":76410,"vw":3.098606},{"c":3.0812,"h":3.095,"l":3.08,"n":577,"o":3.095,"t":"2026-10-20T18:15:00Z","v":77285,"vw":3.085515},{"c":3.09,"h":3.095,"l":3.08,"n":650,"o":3.08,"t":"2026-10-20T18:30:00Z","v":108126,"vw":3.085661},{"c":3.09,"h":3.105,"l":3.09,"n":736,"o":3.09,"t":"2026-10-20T18:45:00Z","v":136705,"vw":3.098891},{"c":3.09,"h":3.1,"l":3.09,"n":434,"o":3.095,"t":"2026-10-20T19:00:00Z","v":56320,"vw":3.091813},{"c":3.085,"h":3.11,"l":3.07,"n":1092,"o":3.09,"t":"2026-10-20T19:15:00Z","v":173496,"vw":3.093303},{"c":3.0712,"h":3.09,"l":3.07,"n":814,"o":3.085,"t":"2026-10-20T19:30:00Z","v":95506,"vw":3.079292},{"c":3.08,"h":3.095,"l":3.065,"n":2296,"o":3.075,"t":"2026-10-20T19:45:00Z","v":411571,"vw":3.077771},{"c":3.0705,"h":3.08,"l":3.07,"n":14,"o":3.08,"t":"2026-10-20T20:00:00Z","v":237578,"vw":3.079985},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-20T20:30:00Z","v":2000,"vw":3.06},{"c":3.04,"h":3.05,"l":3.04,"n":16,"o":3.05,"t":"2026-10-20T20:45:00Z","v":5046,"vw":3.041398},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T21:15:00Z","v":1336,"vw":3.05},{"c":3.11,"h":3.11,"l":3.1,"n":4,"o":3.1,"t":"2026-10-21T08:00:00Z","v":683,"vw":3.106281},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-21T13:15:00Z","v":2500,"vw":3.1},{"c":3.09,"h":3.105,"l":3.07,"n":267,"o":3.1,"t":"2026-10-21T13:30:00Z","v":102377,"vw":3.09504},{"c":3.085,"h":3.1,"l":3.08,"n":193,"o":3.09,"t":"2026-10-21T13:45:00Z","v":21745,"vw":3.088759},{"c":3.085,"h":3.1,"l":3.085,"n":326,"o":3.085,"t":"2026-10-21T14:00:00Z","v":26758,"vw":3.091068},{"c":3.075,"h":3.0961,"l":3.07,"n":393,"o":3.085,"t":"2026-10-21T14:15:00Z","v":49903,"vw":3.082304},{"c":3.065,"h":3.076,"l":3.055,"n":246,"o":3.075,"t":"2026-10-21T14:30:00Z","v":38557,"vw":3.065425},{"c":3.046,"h":3.065,"l":3.04,"n":338,"o":3.065,"t":"2026-10-21T14:45:00Z","v":91768,"vw":3.055654},{"c":3.045,"h":3.05,"l":3.035,"n":319,"o":3.04,"t":"2026-10-21T15:00:00Z","v":86405,"vw":3.041405},{"c":3.065,"h":3.065,"l":3.025,"n":555,"o":3.045,"t":"2026-10-21T15:15:00Z","v":93140,"vw":3.038082},{"c":3.045,"h":3.0688,"l":3.04,"n":371,"o":3.065,"t":"2026-10-21T15:30:00Z","v":84960,"vw":3.051465},{"c":3.04,"h":3.05,"l":3.04,"n":426,"o":3.04,"t":"2026-10-21T15:45:00Z","v":116840,"vw":3.042204},{"c":3.045,"h":3.049,"l":3.035,"n":598,"o":3.045,"t":"2026-10-21T16:00:00Z","v":98343,"vw":3.039136},{"c":3.0615,"h":3.0615,"l":3.035,"n":588,"o":3.045,"t":"2026-10-21T16:15:00Z","v":180034,"vw":3.042206},{"c":3.055,"h":3.07,"l":3.05,"n":494,"o":3.06,"t":"2026-10-21T16:30:00Z","v":116253,"vw":3.057592},{"c":3.0423,"h":3.055,"l":3.04,"n":311,"o":3.055,"t":"2026-10-21T16:45:00Z","v":44476,"vw":3.046854},{"c":3.055,"h":3.06,"l":3.045,"n":226,"o":3.05,"t":"2026-10-21T17:00:00Z","v":31268,"vw":3.052789},{"c":3.05,"h":3.06,"l":3.05,"n":222,"o":3.055,"t":"2026-10-21T17:15:00Z","v":26508,"vw":3.05238},{"c":3.055,"h":3.065,"l":3.05,"n":405,"o":3.055,"t":"2026-10-21T17:30:00Z","v":77637,"vw":3.057712},{"c":3.05,"h":3.06,"l":3.05,"n":183,"o":3.06,"t":"2026-10-21T17:45:00Z","v":18564,"vw":3.055906},{"c":3.055,"h":3.055,"l":3.0401,"n":661,"o":3.055,"t":"2026-10-21T18:00:00Z","v":138476,"vw":3.049483},{"c":3.045,"h":3.06,"l":3.045,"n":390,"o":3.055,"t":"2026-10-21T18:15:00Z","v":108840,"vw":3.049684},{"c":3.045,"h":3.05,"l":3.04,"n":182,"o":3.045,"t":"2026-10-21T18:30:00Z","v":10645,"vw":3.045001},{"c":3.025,"h":3.0451,"l":3.025,"n":706,"o":3.045,"t":"2026-10-21T18:45:00Z","v":146641,"vw":3.037678},{"c":3.015,"h":3.025,"l":3.01,"n":556,"o":3.02,"t":"2026-10-21T19:00:00Z","v":105039,"vw":3.012018},{"c":3.015,"h":3.02,"l":3.005,"n":498,"o":3.015,"t":"2026-10-21T19:15:00Z","v":74952,"vw":3.010979},{"c":3.015,"h":3.02,"l":3,"n":832,"o":3.015,"t":"2026-10-21T19:30:00Z","v":185435,"vw":3.0112},{"c":3.05,"h":3.05,"l":3.015,"n":2333,"o":3.015,"t":"2026-10-21T19:45:00Z","v":468634,"vw":3.028058},{"c":3.05,"h":3.05,"l":3.045,"n":8,"o":3.045,"t":"2026-10-21T20:00:00Z","v":257962,"vw":3.049996},{"c":2.9707,"h":2.9707,"l":2.9707,"n":1,"o":2.9707,"t":"2026-10-21T21:45:00Z","v":200,"vw":2.9707},{"c":2.99,"h":3,"l":2.99,"n":4,"o":3,"t":"2026-10-22T09:00:00Z","v":425,"vw":2.9975},{"c":2.99,"h":2.99,"l":2.99,"n":20,"o":2.99,"t":"2026-10-22T09:30:00Z","v":9833,"vw":2.99},{"c":3.0001,"h":3.0015,"l":3,"n":6,"o":3.0015,"t":"2026-10-22T12:00:00Z","v":20600,"vw":3.000092},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-22T12:30:00Z","v":5000,"vw":3},{"c":2.9943,"h":2.9993,"l":2.99,"n":5,"o":2.9931,"t":"2026-10-22T12:45:00Z","v":2932,"vw":2.992793},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T13:15:00Z","v":100,"vw":3},{"c":3.1,"h":3.1,"l":3,"n":182,"o":3,"t":"2026-10-22T13:30:00Z","v":60753,"vw":3.04362},{"c":3.14,"h":3.14,"l":3.095,"n":159,"o":3.1,"t":"2026-10-22T13:45:00Z","v":23771,"vw":3.114616},{"c":3.21,"h":3.21,"l":3.14,"n":664,"o":3.14,"t":"2026-10-22T14:00:00Z","v":121680,"vw":3.176803},{"c":3.23,"h":3.24,"l":3.195,"n":495,"o":3.205,"t":"2026-10-22T14:15:00Z","v":92866,"vw":3.215655},{"c":3.26,"h":3.265,"l":3.21,"n":755,"o":3.225,"t":"2026-10-22T14:30:00Z","v":156904,"vw":3.230884},{"c":3.275,"h":3.28,"l":3.255,"n":274,"o":3.265,"t":"2026-10-22T14:45:00Z","v":46492,"vw":3.269206},{"c":3.2212,"h":3.275,"l":3.22,"n":563,"o":3.27,"t":"2026-10-22T15:00:00Z","v":119308,"vw":3.243212},{"c":3.295,"h":3.305,"l":3.23,"n":830,"o":3.23,"t":"2026-10-22T15:15:00Z","v":162460,"vw":3.273375},{"c":3.2911,"h":3.31,"l":3.28,"n":767,"o":3.3,"t":"2026-10-22T15:30:00Z","v":169416,"vw":3.290367},{"c":3.305,"h":3.31,"l":3.29,"n":323,"o":3.295,"t":"2026-10-22T15:45:00Z","v":84381,"vw":3.299568},{"c":3.295,"h":3.31,"l":3.29,"n":261,"o":3.31,"t":"2026-10-22T16:00:00Z","v":63473,"vw":3.29625},{"c":3.3012,"h":3.305,"l":3.295,"n":163,"o":3.295,"t":"2026-10-22T16:15:00Z","v":34366,"vw":3.300492},{"c":3.3,"h":3.305,"l":3.295,"n":164,"o":3.3,"t":"2026-10-22T16:30:00Z","v":30689,"vw":3.299939},{"c":3.315,"h":3.315,"l":3.29,"n":246,"o":3.3,"t":"2026-10-22T16:45:00Z","v":52160,"vw":3.301734},{"c":3.3188,"h":3.32,"l":3.305,"n":227,"o":3.31,"t":"2026-10-22T17:00:00Z","v":53171,"vw":3.311444},{"c":3.345,"h":3.35,"l":3.31,"n":721,"o":3.315,"t":"2026-10-22T17:15:00Z","v":120491,"vw":3.3284},{"c":3.35,"h":3.35,"l":3.34,"n":365,"o":3.35,"t":"2026-10-22T17:30:00Z","v":143145,"vw":3.341309},{"c":3.365,"h":3.37,"l":3.345,"n":494,"o":3.355,"t":"2026-10-22T17:45:00Z","v":67845,"vw":3.354093},{"c":3.375,"h":3.3888,"l":3.35,"n":446,"o":3.36,"t":"2026-10-22T18:00:00Z","v":104989,"vw":3.364115},{"c":3.375,"h":3.386,"l":3.365,"n":312,"o":3.37,"t":"2026-10-22T18:15:00Z","v":78485,"vw":3.377684},{"c":3.37,"h":3.385,"l":3.37,"n":362,"o":3.375,"t":"2026-10-22T18:30:00Z","v":70398,"vw":3.378168},{"c":3.36,"h":3.38,"l":3.36,"n":292,"o":3.375,"t":"2026-10-22T18:45:00Z","v":47765,"vw":3.369218},{"c":3.375,"h":3.385,"l":3.36,"n":428,"o":3.36,"t":"2026-10-22T19:00:00Z","v":84571,"vw":3.376322},{"c":3.385,"h":3.39,"l":3.37,"n":357,"o":3.375,"t":"2026-10-22T19:15:00Z","v":48602,"vw":3.381431},{"c":3.385,"h":3.405,"l":3.38,"n":888,"o":3.385,"t":"2026-10-22T19:30:00Z","v":180895,"vw":3.394255},{"c":3.37,"h":3.38,"l":3.36,"n":1620,"o":3.38,"t":"2026-10-22T19:45:00Z","v":261273,"vw":3.368747},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-22T20:00:00Z","v":230394,"vw":3.37},{"c":3.4224,"h":3.4224,"l":3.4224,"n":1,"o":3.4224,"t":"2026-10-22T23:45:00Z","v":100,"vw":3.4224}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.12137582613854464,"strike":7.377852422065459,"iv":1.392306027942629,"gamma":0.11335738006356513,"theta":-0.0035588620666199455,"vega":0.0028436391268983393,"rho":0.0005972372371326372,"breakevenPct":119.12191001063592},{"delta":0.2,"premium":0.17709541973263443,"strike":7.059454744384946,"iv":1.3440680365625617,"gamma":0.11744632392364573,"theta":-0.0034179441771538914,"vega":0.0027950987139154187,"rho":0.0007764026112888447,"breakevenPct":111.44665042419297},{"delta":0.25,"premium":0.2328150133267242,"strike":6.741057066704434,"iv":1.2958300451824947,"gamma":0.12153526778372634,"theta":-0.0032770262876878377,"vega":0.0027465583009324986,"rho":0.000955567985445052,"breakevenPct":103.77139083775003},{"delta":0.3,"premium":0.28853460692081395,"strike":6.42265938902392,"iv":1.2475920538024274,"gamma":0.12562421164380694,"theta":-0.003136108398221784,"vega":0.002698017887949578,"rho":0.0011347333596012593,"breakevenPct":96.0961312513071},{"delta":0.35,"premium":0.3442542005149037,"strike":6.1042617113434074,"iv":1.1993540624223602,"gamma":0.12971315550388754,"theta":-0.0029951905087557303,"vega":0.002649477474966658,"rho":0.0013138987337574667,"breakevenPct":88.42087166486417},{"delta":0.4,"premium":0.3999737941089935,"strike":5.785864033662894,"iv":1.151116071042293,"gamma":0.13380209936396814,"theta":-0.0028542726192896757,"vega":0.002600937061983738,"rho":0.0014930641079136742,"breakevenPct":80.7456120784212},{"delta":0.45,"premium":0.4556933877030833,"strike":5.467466355982381,"iv":1.102878079662226,"gamma":0.13789104322404874,"theta":-0.002713354729823622,"vega":0.0025523966490008172,"rho":0.0016722294820698813,"breakevenPct":73.07035249197827},{"delta":0.5,"premium":0.511412981297173,"strike":5.149068678301869,"iv":1.054640088282159,"gamma":0.14197998708412934,"theta":-0.0025724368403575682,"vega":0.002503856236017897,"rho":0.0018513948562260889,"breakevenPct":65.39509290553534},{"delta":0.55,"premium":0.5671325748912628,"strike":4.830671000621356,"iv":1.0064020969020917,"gamma":0.14606893094420997,"theta":-0.0024315189508915145,"vega":0.0024553158230349766,"rho":0.002030560230382296,"breakevenPct":57.71983331909239},{"delta":0.6,"premium":0.6228521684853524,"strike":4.5122733229408425,"iv":0.9581641055220246,"gamma":0.15015787480429055,"theta":-0.002290601061425461,"vega":0.0024067754100520564,"rho":0.002209725604538503,"breakevenPct":50.04457373264947},{"delta":0.65,"premium":0.6785717620794424,"strike":4.193875645260329,"iv":0.9099261141419573,"gamma":0.15424681866437118,"theta":-0.0021496831719594062,"vega":0.002358234997069136,"rho":0.002388890978694711,"breakevenPct":42.369314146206506},{"delta":0.7,"premium":0.734291355673532,"strike":3.875477967579817,"iv":0.8616881227618903,"gamma":0.15833576252445175,"theta":-0.0020087652824933534,"vega":0.0023096945840862157,"rho":0.0025680563528509177,"breakevenPct":34.694054559763586},{"delta":0.75,"premium":0.7900109492676217,"strike":3.557080289899304,"iv":0.8134501313818231,"gamma":0.16242470638453238,"theta":-0.0018678473930272992,"vega":0.0022611541711032956,"rho":0.0027472217270071253,"breakevenPct":27.018794973320652},{"delta":0.8,"premium":0.8457305428617116,"strike":3.23868261221879,"iv":0.7652121400017559,"gamma":0.16651365024461298,"theta":-0.001726929503561245,"vega":0.002212613758120375,"rho":0.002926387101163333,"breakevenPct":19.34353538687769},{"delta":0.85,"premium":0.9014501364558014,"strike":2.9202849345382775,"iv":0.7169741486216887,"gamma":0.17060259410469358,"theta":-0.001586011614095191,"vega":0.002164073345137455,"rho":0.0031055524753195404,"breakevenPct":11.668275800434742},{"delta":0.9,"premium":0.9571697300498913,"strike":2.601887256857765,"iv":0.6687361572416215,"gamma":0.1746915379647742,"theta":-0.0014450937246291372,"vega":0.0021155329321545344,"rho":0.003284717849475748,"breakevenPct":3.993016213991808}],"put":[{"delta":0.25,"premium":0.5876216881699216,"strike":2.7332570985930875,"iv":1.82857347965191,"gamma":0.12178154158995823,"theta":-0.0062619431276701235,"vega":0.003992390386172528,"rho":-0.0022663759407002644,"breakevenPct":37.30611820876678},{"delta":0.3,"premium":0.7621230336592324,"strike":3.0290220909478514,"iv":1.785870781367475,"gamma":0.13030430495243758,"theta":-0.00626690879472778,"vega":0.004123863456870267,"rho":-0.0028052888558646027,"breakevenPct":33.76288402031852},{"delta":0.35,"premium":0.9366243791485431,"strike":3.3247870833026156,"iv":1.74316808308304,"gamma":0.13882706831491692,"theta":-0.006271874461785436,"vega":0.004255336527568006,"rho":-0.0033442017710289414,"breakevenPct":30.21964983187026},{"delta":0.4,"premium":1.1111257246378543,"strike":3.62055207565738,"iv":1.7004653847986049,"gamma":0.1473498316773963,"theta":-0.006276840128843092,"vega":0.004386809598265745,"rho":-0.003883114686193281,"breakevenPct":26.676415643421993},{"delta":0.45,"premium":1.2856270701271653,"strike":3.916317068012144,"iv":1.65776268651417,"gamma":0.15587259503987566,"theta":-0.006281805795900748,"vega":0.004518282668963484,"rho":-0.00442202760135762,"breakevenPct":23.13318145497373},{"delta":0.5,"premium":1.4601284156164758,"strike":4.2120820603669085,"iv":1.615059988229735,"gamma":0.16439535840235497,"theta":-0.006286771462958404,"vega":0.004649755739661223,"rho":-0.004960940516521958,"breakevenPct":19.58994726652547},{"delta":0.55,"premium":1.634629761105787,"strike":4.507847052721672,"iv":1.5723572899453,"gamma":0.17291812176483434,"theta":-0.00629173713001606,"vega":0.0047812288103589624,"rho":-0.005499853431686297,"breakevenPct":16.046713078077204},{"delta":0.6,"premium":1.8091311065950977,"strike":4.803612045076436,"iv":1.529654591660865,"gamma":0.1814408851273137,"theta":-0.006296702797073716,"vega":0.004912701881056702,"rho":-0.006038766346850636,"breakevenPct":12.503478889628944},{"delta":0.65,"premium":2.379154006379299,"strike":5.468200006576597,"iv":1.5953981876646732,"gamma":0.17529612598621894,"theta":-0.00645946192935608,"vega":0.00490858750864069,"rho":-0.007195778457359227,"breakevenPct":9.740357637993863},{"delta":0.7,"premium":3.7308028348891136,"strike":6.861652407102179,"iv":1.8754523176190565,"gamma":0.14016554856425162,"theta":-0.006934051004820602,"vega":0.004636526522452269,"rho":-0.009574272311048116,"breakevenPct":8.518888142441982}]},"raw":{"call":[{"delta":0.15,"premium":0.12137582613854464,"strike":7.377852422065459,"iv":1.392306027942629,"gamma":0.11335738006356513,"theta":-0.0035588620666199455,"vega":0.0028436391268983393,"rho":0.0005972372371326372,"breakevenPct":119.12191001063592},{"delta":0.2,"premium":0.17709541973263443,"strike":7.059454744384946,"iv":1.3440680365625617,"gamma":0.11744632392364573,"theta":-0.0034179441771538914,"vega":0.0027950987139154187,"rho":0.0007764026112888447,"breakevenPct":111.44665042419297},{"delta":0.25,"premium":0.2328150133267242,"strike":6.741057066704434,"iv":1.2958300451824947,"gamma":0.12153526778372634,"theta":-0.0032770262876878377,"vega":0.0027465583009324986,"rho":0.000955567985445052,"breakevenPct":103.77139083775003},{"delta":0.3,"premium":0.28853460692081395,"strike":6.42265938902392,"iv":1.2475920538024274,"gamma":0.12562421164380694,"theta":-0.003136108398221784,"vega":0.002698017887949578,"rho":0.0011347333596012593,"breakevenPct":96.0961312513071},{"delta":0.35,"premium":0.3442542005149037,"strike":6.1042617113434074,"iv":1.1993540624223602,"gamma":0.12971315550388754,"theta":-0.0029951905087557303,"vega":0.002649477474966658,"rho":0.0013138987337574667,"breakevenPct":88.42087166486417},{"delta":0.4,"premium":0.3999737941089935,"strike":5.785864033662894,"iv":1.151116071042293,"gamma":0.13380209936396814,"theta":-0.0028542726192896757,"vega":0.002600937061983738,"rho":0.0014930641079136742,"breakevenPct":80.7456120784212},{"delta":0.45,"premium":0.4556933877030833,"strike":5.467466355982381,"iv":1.102878079662226,"gamma":0.13789104322404874,"theta":-0.002713354729823622,"vega":0.0025523966490008172,"rho":0.0016722294820698813,"breakevenPct":73.07035249197827},{"delta":0.5,"premium":0.511412981297173,"strike":5.149068678301869,"iv":1.054640088282159,"gamma":0.14197998708412934,"theta":-0.0025724368403575682,"vega":0.002503856236017897,"rho":0.0018513948562260889,"breakevenPct":65.39509290553534},{"delta":0.55,"premium":0.5671325748912628,"strike":4.830671000621356,"iv":1.0064020969020917,"gamma":0.14606893094420997,"theta":-0.0024315189508915145,"vega":0.0024553158230349766,"rho":0.002030560230382296,"breakevenPct":57.71983331909239},{"delta":0.6,"premium":0.6228521684853524,"strike":4.5122733229408425,"iv":0.9581641055220246,"gamma":0.15015787480429055,"theta":-0.002290601061425461,"vega":0.0024067754100520564,"rho":0.002209725604538503,"breakevenPct":50.04457373264947},{"delta":0.65,"premium":0.6785717620794424,"strike":4.193875645260329,"iv":0.9099261141419573,"gamma":0.15424681866437118,"theta":-0.0021496831719594062,"vega":0.002358234997069136,"rho":0.002388890978694711,"breakevenPct":42.369314146206506},{"delta":0.7,"premium":0.734291355673532,"strike":3.875477967579817,"iv":0.8616881227618903,"gamma":0.15833576252445175,"theta":-0.0020087652824933534,"vega":0.0023096945840862157,"rho":0.0025680563528509177,"breakevenPct":34.694054559763586},{"delta":0.75,"premium":0.7900109492676217,"strike":3.557080289899304,"iv":0.8134501313818231,"gamma":0.16242470638453238,"theta":-0.0018678473930272992,"vega":0.0022611541711032956,"rho":0.0027472217270071253,"breakevenPct":27.018794973320652},{"delta":0.8,"premium":0.8457305428617116,"strike":3.23868261221879,"iv":0.7652121400017559,"gamma":0.16651365024461298,"theta":-0.001726929503561245,"vega":0.002212613758120375,"rho":0.002926387101163333,"breakevenPct":19.34353538687769},{"delta":0.85,"premium":0.9014501364558014,"strike":2.9202849345382775,"iv":0.7169741486216887,"gamma":0.17060259410469358,"theta":-0.001586011614095191,"vega":0.002164073345137455,"rho":0.0031055524753195404,"breakevenPct":11.668275800434742},{"delta":0.9,"premium":0.9571697300498913,"strike":2.601887256857765,"iv":0.6687361572416215,"gamma":0.1746915379647742,"theta":-0.0014450937246291372,"vega":0.0021155329321545344,"rho":0.003284717849475748,"breakevenPct":3.993016213991808}],"put":[{"delta":0.25,"premium":0.5876216881699216,"strike":2.7332570985930875,"iv":1.82857347965191,"gamma":0.12178154158995823,"theta":-0.0062619431276701235,"vega":0.003992390386172528,"rho":-0.0022663759407002644,"breakevenPct":37.30611820876678},{"delta":0.3,"premium":0.7621230336592324,"strike":3.0290220909478514,"iv":1.785870781367475,"gamma":0.13030430495243758,"theta":-0.00626690879472778,"vega":0.004123863456870267,"rho":-0.0028052888558646027,"breakevenPct":33.76288402031852},{"delta":0.35,"premium":0.9366243791485431,"strike":3.3247870833026156,"iv":1.74316808308304,"gamma":0.13882706831491692,"theta":-0.006271874461785436,"vega":0.004255336527568006,"rho":-0.0033442017710289414,"breakevenPct":30.21964983187026},{"delta":0.4,"premium":1.1111257246378543,"strike":3.62055207565738,"iv":1.7004653847986049,"gamma":0.1473498316773963,"theta":-0.006276840128843092,"vega":0.004386809598265745,"rho":-0.003883114686193281,"breakevenPct":26.676415643421993},{"delta":0.45,"premium":1.2856270701271653,"strike":3.916317068012144,"iv":1.65776268651417,"gamma":0.15587259503987566,"theta":-0.006281805795900748,"vega":0.004518282668963484,"rho":-0.00442202760135762,"breakevenPct":23.13318145497373},{"delta":0.5,"premium":1.4601284156164758,"strike":4.2120820603669085,"iv":1.615059988229735,"gamma":0.16439535840235497,"theta":-0.006286771462958404,"vega":0.004649755739661223,"rho":-0.004960940516521958,"breakevenPct":19.58994726652547},{"delta":0.55,"premium":1.634629761105787,"strike":4.507847052721672,"iv":1.5723572899453,"gamma":0.17291812176483434,"theta":-0.00629173713001606,"vega":0.0047812288103589624,"rho":-0.005499853431686297,"breakevenPct":16.046713078077204},{"delta":0.6,"premium":1.8091311065950977,"strike":4.803612045076436,"iv":1.529654591660865,"gamma":0.1814408851273137,"theta":-0.006296702797073716,"vega":0.004912701881056702,"rho":-0.006038766346850636,"breakevenPct":12.503478889628944},{"delta":0.65,"premium":2.379154006379299,"strike":5.468200006576597,"iv":1.5953981876646732,"gamma":0.17529612598621894,"theta":-0.00645946192935608,"vega":0.00490858750864069,"rho":-0.007195778457359227,"breakevenPct":9.740357637993863},{"delta":0.7,"premium":3.7308028348891136,"strike":6.861652407102179,"iv":1.8754523176190565,"gamma":0.14016554856425162,"theta":-0.006934051004820602,"vega":0.004636526522452269,"rho":-0.009574272311048116,"breakevenPct":8.518888142441982}]}},"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"}}