{"symbol":"BWEN","url":"https://intraalpha.com/companies/BWEN","capturedAt":"2026-10-22T16:38:02.164Z","state":"ready","quote":{"symbol":"BWEN","last_price":3.02,"prev_close":3.29,"regular_close":3.02,"change":-0.27,"change_pct":-8.2067,"regular_change":-0.27,"regular_change_pct":-8.2067,"extended_change":0,"extended_change_pct":0,"bid":3,"ask":3.04,"bid_size":200,"ask_size":300,"volume":269790,"vwap":3.022577,"open":3.18,"high":3.22,"low":2.93,"close":3.02,"trade_count":1241,"last_trade_at":"2026-10-22T16:36:53.552975781Z","last_quote_at":"2026-10-22T16:37:42.997277456Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:57.48713955-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BWEN","fetched_at":"2026-10-22T16:38:01.005443+00:00","name":"Broadwind Energy Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Broadwind, Inc. manufactures and sells structures, equipment and components for cleantech and other specialized applications primarily in the United States. The company is headquartered in Cicero, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":77833000,"ebitda":9704000,"pe_ratio":18.28,"peg_ratio":1.05,"book_value":2.782,"dividend_per_share":null,"dividend_yield":null,"eps":0.18,"revenue_ttm":170909000,"gross_profit_ttm":20222000,"profit_margin":0.032,"operating_margin_ttm":-0.0102,"return_on_assets_ttm":0.0172,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":16.67,"quarterly_revenue_growth":0.674,"analyst_target_price":6.83,"analyst_number":0,"beta":1.769,"fifty_two_week_high":5.7,"fifty_two_week_low":1.895,"fifty_day_ma":4.195,"two_hundred_day_ma":3.536,"shares_outstanding":23657400,"forward_pe":123.46,"price_to_sales":0.455,"price_to_book":1.553,"ev_to_revenue":0.626,"ev_to_ebitda":5.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:01.005443+00:00"},"optionObservedAt":"2026-10-22T16:35:25.822Z","bars":[{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T09:50:00Z","v":108,"vw":3.65},{"c":3.59,"h":3.6,"l":3.59,"n":2,"o":3.6,"t":"2026-10-15T11:10:00Z","v":400,"vw":3.595},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-15T13:20:00Z","v":605,"vw":3.59},{"c":3.56,"h":3.6,"l":3.55,"n":83,"o":3.55,"t":"2026-10-15T13:30:00Z","v":29962,"vw":3.571459},{"c":3.56,"h":3.5899,"l":3.56,"n":195,"o":3.56,"t":"2026-10-15T13:35:00Z","v":10809,"vw":3.56805},{"c":3.56,"h":3.56,"l":3.56,"n":12,"o":3.56,"t":"2026-10-15T13:45:00Z","v":938,"vw":3.56},{"c":3.51,"h":3.56,"l":3.51,"n":44,"o":3.56,"t":"2026-10-15T13:50:00Z","v":5216,"vw":3.528751},{"c":3.52,"h":3.52,"l":3.47,"n":125,"o":3.51,"t":"2026-10-15T13:55:00Z","v":22887,"vw":3.499634},{"c":3.525,"h":3.525,"l":3.525,"n":1,"o":3.525,"t":"2026-10-15T14:00:00Z","v":100,"vw":3.525},{"c":3.5765,"h":3.5765,"l":3.51,"n":7,"o":3.515,"t":"2026-10-15T14:05:00Z","v":1202,"vw":3.557493},{"c":3.5,"h":3.58,"l":3.5,"n":25,"o":3.58,"t":"2026-10-15T14:10:00Z","v":1328,"vw":3.532618},{"c":3.5,"h":3.5,"l":3.5,"n":30,"o":3.5,"t":"2026-10-15T14:15:00Z","v":618,"vw":3.5},{"c":3.48,"h":3.5,"l":3.47,"n":60,"o":3.49,"t":"2026-10-15T14:20:00Z","v":5202,"vw":3.486041},{"c":3.47,"h":3.475,"l":3.46,"n":192,"o":3.47,"t":"2026-10-15T14:25:00Z","v":24255,"vw":3.467923},{"c":3.445,"h":3.47,"l":3.425,"n":43,"o":3.47,"t":"2026-10-15T14:30:00Z","v":16144,"vw":3.457545},{"c":3.48,"h":3.49,"l":3.445,"n":63,"o":3.455,"t":"2026-10-15T14:35:00Z","v":10976,"vw":3.457975},{"c":3.48,"h":3.49,"l":3.48,"n":11,"o":3.48,"t":"2026-10-15T14:40:00Z","v":681,"vw":3.483333},{"c":3.4993,"h":3.5,"l":3.49,"n":7,"o":3.5,"t":"2026-10-15T14:45:00Z","v":778,"vw":3.497924},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-15T14:50:00Z","v":220,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":81,"o":3.5,"t":"2026-10-15T14:55:00Z","v":5342,"vw":3.5},{"c":3.4688,"h":3.4688,"l":3.4688,"n":13,"o":3.4688,"t":"2026-10-15T15:05:00Z","v":512,"vw":3.4688},{"c":3.51,"h":3.52,"l":3.48,"n":56,"o":3.49,"t":"2026-10-15T15:10:00Z","v":8226,"vw":3.502357},{"c":3.54,"h":3.54,"l":3.53,"n":9,"o":3.53,"t":"2026-10-15T15:15:00Z","v":681,"vw":3.533333},{"c":3.515,"h":3.54,"l":3.515,"n":42,"o":3.54,"t":"2026-10-15T15:25:00Z","v":1672,"vw":3.526298},{"c":3.53,"h":3.53,"l":3.52,"n":17,"o":3.52,"t":"2026-10-15T15:30:00Z","v":1058,"vw":3.521429},{"c":3.51,"h":3.52,"l":3.51,"n":42,"o":3.52,"t":"2026-10-15T15:35:00Z","v":311,"vw":3.515},{"c":3.51,"h":3.525,"l":3.51,"n":16,"o":3.52,"t":"2026-10-15T15:40:00Z","v":589,"vw":3.518333},{"c":3.52,"h":3.52,"l":3.52,"n":12,"o":3.52,"t":"2026-10-15T15:45:00Z","v":2206,"vw":3.52},{"c":3.52,"h":3.535,"l":3.52,"n":7,"o":3.525,"t":"2026-10-15T15:50:00Z","v":442,"vw":3.526667},{"c":3.525,"h":3.525,"l":3.525,"n":8,"o":3.525,"t":"2026-10-15T16:00:00Z","v":1400,"vw":3.525},{"c":3.5101,"h":3.525,"l":3.5101,"n":44,"o":3.525,"t":"2026-10-15T16:05:00Z","v":4109,"vw":3.513825},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-10-15T16:10:00Z","v":590,"vw":3.52},{"c":3.51,"h":3.53,"l":3.51,"n":6,"o":3.53,"t":"2026-10-15T16:15:00Z","v":297,"vw":3.52},{"c":3.515,"h":3.515,"l":3.515,"n":9,"o":3.515,"t":"2026-10-15T16:20:00Z","v":1372,"vw":3.515},{"c":3.515,"h":3.515,"l":3.5112,"n":16,"o":3.515,"t":"2026-10-15T16:25:00Z","v":1465,"vw":3.514186},{"c":3.515,"h":3.515,"l":3.515,"n":18,"o":3.515,"t":"2026-10-15T16:30:00Z","v":411,"vw":3.515},{"c":3.52,"h":3.52,"l":3.52,"n":31,"o":3.52,"t":"2026-10-15T16:35:00Z","v":720,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-15T16:40:00Z","v":271,"vw":3.53},{"c":3.53,"h":3.55,"l":3.53,"n":43,"o":3.53,"t":"2026-10-15T16:45:00Z","v":9237,"vw":3.547993},{"c":3.535,"h":3.535,"l":3.535,"n":8,"o":3.535,"t":"2026-10-15T16:50:00Z","v":1301,"vw":3.535},{"c":3.54,"h":3.54,"l":3.525,"n":15,"o":3.54,"t":"2026-10-15T16:55:00Z","v":4473,"vw":3.531176},{"c":3.51,"h":3.535,"l":3.51,"n":11,"o":3.535,"t":"2026-10-15T17:00:00Z","v":2651,"vw":3.511078},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-15T17:05:00Z","v":200,"vw":3.52},{"c":3.49,"h":3.53,"l":3.49,"n":54,"o":3.53,"t":"2026-10-15T17:10:00Z","v":16563,"vw":3.516785},{"c":3.505,"h":3.51,"l":3.48,"n":62,"o":3.48,"t":"2026-10-15T17:15:00Z","v":2864,"vw":3.487392},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-15T17:20:00Z","v":106,"vw":3.505},{"c":3.51,"h":3.51,"l":3.505,"n":90,"o":3.505,"t":"2026-10-15T17:25:00Z","v":15109,"vw":3.509933},{"c":3.485,"h":3.485,"l":3.48,"n":24,"o":3.48,"t":"2026-10-15T17:30:00Z","v":2240,"vw":3.484706},{"c":3.47,"h":3.51,"l":3.47,"n":80,"o":3.485,"t":"2026-10-15T17:35:00Z","v":12945,"vw":3.474948},{"c":3.48,"h":3.49,"l":3.47,"n":45,"o":3.471,"t":"2026-10-15T17:40:00Z","v":7138,"vw":3.472198},{"c":3.47,"h":3.47,"l":3.47,"n":23,"o":3.47,"t":"2026-10-15T17:45:00Z","v":1212,"vw":3.47},{"c":3.46,"h":3.48,"l":3.46,"n":29,"o":3.48,"t":"2026-10-15T17:50:00Z","v":1992,"vw":3.466606},{"c":3.47,"h":3.47,"l":3.47,"n":27,"o":3.47,"t":"2026-10-15T17:55:00Z","v":3637,"vw":3.47},{"c":3.48,"h":3.49,"l":3.4662,"n":43,"o":3.4662,"t":"2026-10-15T18:00:00Z","v":12609,"vw":3.482171},{"c":3.47,"h":3.47,"l":3.46,"n":53,"o":3.47,"t":"2026-10-15T18:05:00Z","v":2638,"vw":3.467941},{"c":3.45,"h":3.46,"l":3.45,"n":55,"o":3.46,"t":"2026-10-15T18:10:00Z","v":1318,"vw":3.452577},{"c":3.4526,"h":3.4526,"l":3.45,"n":19,"o":3.45,"t":"2026-10-15T18:15:00Z","v":3655,"vw":3.451783},{"c":3.45,"h":3.45,"l":3.44,"n":96,"o":3.44,"t":"2026-10-15T18:20:00Z","v":2539,"vw":3.443077},{"c":3.46,"h":3.46,"l":3.46,"n":9,"o":3.46,"t":"2026-10-15T18:25:00Z","v":266,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-15T18:30:00Z","v":100,"vw":3.46},{"c":3.46,"h":3.48,"l":3.46,"n":33,"o":3.46,"t":"2026-10-15T18:35:00Z","v":7693,"vw":3.469444},{"c":3.4682,"h":3.4682,"l":3.45,"n":3,"o":3.45,"t":"2026-10-15T18:40:00Z","v":691,"vw":3.457649},{"c":3.48,"h":3.48,"l":3.45,"n":31,"o":3.46,"t":"2026-10-15T18:45:00Z","v":3426,"vw":3.458308},{"c":3.4886,"h":3.49,"l":3.4886,"n":3,"o":3.49,"t":"2026-10-15T18:50:00Z","v":9100,"vw":3.489985},{"c":3.49,"h":3.49,"l":3.48,"n":17,"o":3.485,"t":"2026-10-15T18:55:00Z","v":1205,"vw":3.483889},{"c":3.505,"h":3.505,"l":3.49,"n":8,"o":3.49,"t":"2026-10-15T19:00:00Z","v":642,"vw":3.495779},{"c":3.5,"h":3.5,"l":3.5,"n":14,"o":3.5,"t":"2026-10-15T19:10:00Z","v":845,"vw":3.5},{"c":3.52,"h":3.53,"l":3.5,"n":45,"o":3.5,"t":"2026-10-15T19:15:00Z","v":13054,"vw":3.511735},{"c":3.535,"h":3.54,"l":3.535,"n":7,"o":3.54,"t":"2026-10-15T19:25:00Z","v":252,"vw":3.5375},{"c":3.53,"h":3.53,"l":3.53,"n":9,"o":3.53,"t":"2026-10-15T19:30:00Z","v":216,"vw":3.53},{"c":3.54,"h":3.545,"l":3.535,"n":16,"o":3.535,"t":"2026-10-15T19:35:00Z","v":3376,"vw":3.54},{"c":3.55,"h":3.55,"l":3.525,"n":37,"o":3.535,"t":"2026-10-15T19:40:00Z","v":2399,"vw":3.537293},{"c":3.55,"h":3.57,"l":3.55,"n":29,"o":3.57,"t":"2026-10-15T19:45:00Z","v":3926,"vw":3.565977},{"c":3.55,"h":3.55,"l":3.54,"n":31,"o":3.545,"t":"2026-10-15T19:50:00Z","v":1515,"vw":3.546733},{"c":3.55,"h":3.58,"l":3.55,"n":157,"o":3.56,"t":"2026-10-15T19:55:00Z","v":8477,"vw":3.569099},{"c":3.56,"h":3.57,"l":3.56,"n":10,"o":3.56,"t":"2026-10-15T20:00:00Z","v":9904,"vw":3.560105},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-15T20:30:00Z","v":100,"vw":3.63},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-15T20:40:00Z","v":1600,"vw":3.56},{"c":3.5594,"h":3.5594,"l":3.5594,"n":1,"o":3.5594,"t":"2026-10-15T20:45:00Z","v":100,"vw":3.5594},{"c":3.5313,"h":3.5313,"l":3.5313,"n":1,"o":3.5313,"t":"2026-10-15T20:55:00Z","v":100,"vw":3.5313},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T12:25:00Z","v":6868,"vw":3.54},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-16T13:30:00Z","v":445,"vw":3.59},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-10-16T13:40:00Z","v":209,"vw":3.52},{"c":3.5773,"h":3.5773,"l":3.5773,"n":1,"o":3.5773,"t":"2026-10-16T13:45:00Z","v":200,"vw":3.5773},{"c":3.4301,"h":3.52,"l":3.4301,"n":31,"o":3.5116,"t":"2026-10-16T13:50:00Z","v":16797,"vw":3.451093},{"c":3.5,"h":3.5,"l":3.475,"n":8,"o":3.475,"t":"2026-10-16T13:55:00Z","v":603,"vw":3.494737},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-16T14:05:00Z","v":218,"vw":3.51},{"c":3.5322,"h":3.5322,"l":3.5322,"n":1,"o":3.5322,"t":"2026-10-16T14:10:00Z","v":100,"vw":3.5322},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-16T14:15:00Z","v":161,"vw":3.505},{"c":3.54,"h":3.54,"l":3.5,"n":7,"o":3.5,"t":"2026-10-16T14:20:00Z","v":736,"vw":3.51746},{"c":3.535,"h":3.54,"l":3.505,"n":14,"o":3.54,"t":"2026-10-16T14:25:00Z","v":2452,"vw":3.535},{"c":3.53,"h":3.535,"l":3.53,"n":2,"o":3.535,"t":"2026-10-16T14:30:00Z","v":200,"vw":3.5325},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-16T14:35:00Z","v":100,"vw":3.55},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-16T14:45:00Z","v":100,"vw":3.53},{"c":3.52,"h":3.5363,"l":3.49,"n":27,"o":3.51,"t":"2026-10-16T14:50:00Z","v":3778,"vw":3.516189},{"c":3.52,"h":3.52,"l":3.52,"n":17,"o":3.52,"t":"2026-10-16T14:55:00Z","v":383,"vw":3.52},{"c":3.47,"h":3.4943,"l":3.47,"n":5,"o":3.49,"t":"2026-10-16T15:10:00Z","v":6700,"vw":3.490728},{"c":3.48,"h":3.49,"l":3.475,"n":18,"o":3.49,"t":"2026-10-16T15:15:00Z","v":1396,"vw":3.482921},{"c":3.48,"h":3.48,"l":3.48,"n":7,"o":3.48,"t":"2026-10-16T15:35:00Z","v":353,"vw":3.48},{"c":3.45,"h":3.47,"l":3.45,"n":2,"o":3.47,"t":"2026-10-16T15:45:00Z","v":635,"vw":3.465748},{"c":3.45,"h":3.45,"l":3.42,"n":48,"o":3.45,"t":"2026-10-16T15:55:00Z","v":21759,"vw":3.430082},{"c":3.44,"h":3.4431,"l":3.44,"n":16,"o":3.4431,"t":"2026-10-16T16:00:00Z","v":6880,"vw":3.441304},{"c":3.4101,"h":3.43,"l":3.4101,"n":2,"o":3.43,"t":"2026-10-16T16:10:00Z","v":2680,"vw":3.426287},{"c":3.435,"h":3.435,"l":3.435,"n":2,"o":3.435,"t":"2026-10-16T16:15:00Z","v":200,"vw":3.435},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-10-16T16:20:00Z","v":154,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-10-16T16:30:00Z","v":709,"vw":3.43},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-10-16T16:35:00Z","v":702,"vw":3.4},{"c":3.4,"h":3.415,"l":3.4,"n":40,"o":3.4,"t":"2026-10-16T16:40:00Z","v":16931,"vw":3.407904},{"c":3.41,"h":3.42,"l":3.4098,"n":63,"o":3.4098,"t":"2026-10-16T16:45:00Z","v":7606,"vw":3.418019},{"c":3.415,"h":3.415,"l":3.41,"n":10,"o":3.415,"t":"2026-10-16T16:50:00Z","v":907,"vw":3.412447},{"c":3.41,"h":3.415,"l":3.41,"n":7,"o":3.415,"t":"2026-10-16T16:55:00Z","v":1712,"vw":3.410616},{"c":3.37,"h":3.38,"l":3.37,"n":8,"o":3.38,"t":"2026-10-16T17:05:00Z","v":2055,"vw":3.37938},{"c":3.38,"h":3.38,"l":3.375,"n":6,"o":3.375,"t":"2026-10-16T17:10:00Z","v":387,"vw":3.3775},{"c":3.36,"h":3.37,"l":3.36,"n":24,"o":3.37,"t":"2026-10-16T17:15:00Z","v":6391,"vw":3.368061},{"c":3.36,"h":3.36,"l":3.35,"n":22,"o":3.36,"t":"2026-10-16T17:20:00Z","v":2000,"vw":3.358649},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-16T17:25:00Z","v":966,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-16T17:30:00Z","v":200,"vw":3.35},{"c":3.38,"h":3.395,"l":3.38,"n":9,"o":3.38,"t":"2026-10-16T17:35:00Z","v":5369,"vw":3.380664},{"c":3.35,"h":3.375,"l":3.335,"n":90,"o":3.35,"t":"2026-10-16T17:40:00Z","v":28994,"vw":3.348681},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-16T17:50:00Z","v":350,"vw":3.35},{"c":3.335,"h":3.335,"l":3.335,"n":1,"o":3.335,"t":"2026-10-16T18:10:00Z","v":100,"vw":3.335},{"c":3.32,"h":3.33,"l":3.32,"n":25,"o":3.33,"t":"2026-10-16T18:15:00Z","v":10154,"vw":3.325182},{"c":3.3267,"h":3.3267,"l":3.3267,"n":2,"o":3.3267,"t":"2026-10-16T18:30:00Z","v":2001,"vw":3.3267},{"c":3.33,"h":3.33,"l":3.315,"n":77,"o":3.32,"t":"2026-10-16T18:35:00Z","v":7752,"vw":3.328384},{"c":3.335,"h":3.335,"l":3.335,"n":5,"o":3.335,"t":"2026-10-16T18:40:00Z","v":375,"vw":3.335},{"c":3.33,"h":3.335,"l":3.33,"n":7,"o":3.335,"t":"2026-10-16T18:45:00Z","v":634,"vw":3.331631},{"c":3.33,"h":3.335,"l":3.33,"n":12,"o":3.335,"t":"2026-10-16T18:50:00Z","v":566,"vw":3.33368},{"c":3.325,"h":3.33,"l":3.3,"n":148,"o":3.33,"t":"2026-10-16T18:55:00Z","v":37443,"vw":3.318448},{"c":3.325,"h":3.33,"l":3.325,"n":9,"o":3.325,"t":"2026-10-16T19:00:00Z","v":998,"vw":3.327778},{"c":3.32,"h":3.33,"l":3.32,"n":13,"o":3.32,"t":"2026-10-16T19:05:00Z","v":1036,"vw":3.322564},{"c":3.33,"h":3.33,"l":3.32,"n":23,"o":3.33,"t":"2026-10-16T19:10:00Z","v":4363,"vw":3.329279},{"c":3.32,"h":3.35,"l":3.32,"n":26,"o":3.35,"t":"2026-10-16T19:15:00Z","v":1739,"vw":3.336617},{"c":3.345,"h":3.345,"l":3.33,"n":21,"o":3.33,"t":"2026-10-16T19:20:00Z","v":19507,"vw":3.331709},{"c":3.32,"h":3.35,"l":3.32,"n":27,"o":3.35,"t":"2026-10-16T19:25:00Z","v":10117,"vw":3.333107},{"c":3.31,"h":3.325,"l":3.31,"n":26,"o":3.325,"t":"2026-10-16T19:30:00Z","v":2453,"vw":3.317224},{"c":3.29,"h":3.305,"l":3.29,"n":23,"o":3.305,"t":"2026-10-16T19:35:00Z","v":1994,"vw":3.299712},{"c":3.275,"h":3.3,"l":3.275,"n":17,"o":3.295,"t":"2026-10-16T19:40:00Z","v":1619,"vw":3.289563},{"c":3.28,"h":3.285,"l":3.27,"n":25,"o":3.275,"t":"2026-10-16T19:45:00Z","v":10036,"vw":3.281874},{"c":3.28,"h":3.29,"l":3.28,"n":59,"o":3.29,"t":"2026-10-16T19:50:00Z","v":3787,"vw":3.287102},{"c":3.28,"h":3.29,"l":3.27,"n":103,"o":3.28,"t":"2026-10-16T19:55:00Z","v":14309,"vw":3.283008},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-16T20:00:00Z","v":5328,"vw":3.28},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-16T23:30:00Z","v":304,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-16T23:45:00Z","v":400,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-16T23:50:00Z","v":400,"vw":3.26},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-10-19T08:30:00Z","v":200,"vw":3.22},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-19T11:00:00Z","v":705,"vw":3.31},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-19T13:20:00Z","v":100,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":9,"o":3.38,"t":"2026-10-19T13:30:00Z","v":4944,"vw":3.38},{"c":3.3,"h":3.35,"l":3.25,"n":62,"o":3.35,"t":"2026-10-19T13:35:00Z","v":38007,"vw":3.279592},{"c":3.295,"h":3.295,"l":3.295,"n":6,"o":3.295,"t":"2026-10-19T13:40:00Z","v":544,"vw":3.295},{"c":3.299,"h":3.299,"l":3.299,"n":1,"o":3.299,"t":"2026-10-19T13:45:00Z","v":693,"vw":3.299},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T13:50:00Z","v":239,"vw":3.3},{"c":3.305,"h":3.305,"l":3.29,"n":7,"o":3.29,"t":"2026-10-19T13:55:00Z","v":2199,"vw":3.304275},{"c":3.28,"h":3.29,"l":3.28,"n":26,"o":3.29,"t":"2026-10-19T14:00:00Z","v":5143,"vw":3.289293},{"c":3.275,"h":3.3,"l":3.27,"n":39,"o":3.27,"t":"2026-10-19T14:05:00Z","v":2785,"vw":3.287603},{"c":3.32,"h":3.32,"l":3.285,"n":25,"o":3.285,"t":"2026-10-19T14:15:00Z","v":2890,"vw":3.310993},{"c":3.34,"h":3.3444,"l":3.34,"n":4,"o":3.3444,"t":"2026-10-19T14:25:00Z","v":1323,"vw":3.340367},{"c":3.35,"h":3.3598,"l":3.32,"n":53,"o":3.34,"t":"2026-10-19T14:30:00Z","v":15593,"vw":3.345437},{"c":3.3586,"h":3.38,"l":3.35,"n":86,"o":3.35,"t":"2026-10-19T14:35:00Z","v":28794,"vw":3.35949},{"c":3.3509,"h":3.36,"l":3.3509,"n":46,"o":3.36,"t":"2026-10-19T14:40:00Z","v":1487,"vw":3.357725},{"c":3.3363,"h":3.3649,"l":3.3363,"n":57,"o":3.355,"t":"2026-10-19T14:45:00Z","v":13106,"vw":3.350304},{"c":3.27,"h":3.3345,"l":3.26,"n":67,"o":3.325,"t":"2026-10-19T14:50:00Z","v":31220,"vw":3.290405},{"c":3.3002,"h":3.3002,"l":3.3002,"n":1,"o":3.3002,"t":"2026-10-19T14:55:00Z","v":100,"vw":3.3002},{"c":3.305,"h":3.305,"l":3.305,"n":22,"o":3.305,"t":"2026-10-19T15:00:00Z","v":143,"vw":3.305},{"c":3.3,"h":3.305,"l":3.3,"n":5,"o":3.305,"t":"2026-10-19T15:05:00Z","v":8213,"vw":3.300061},{"c":3.3001,"h":3.325,"l":3.295,"n":18,"o":3.2999,"t":"2026-10-19T15:10:00Z","v":10632,"vw":3.301391},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T15:15:00Z","v":123,"vw":3.3},{"c":3.325,"h":3.325,"l":3.325,"n":4,"o":3.325,"t":"2026-10-19T15:20:00Z","v":117,"vw":3.325},{"c":3.32,"h":3.325,"l":3.32,"n":10,"o":3.325,"t":"2026-10-19T15:25:00Z","v":1240,"vw":3.320455},{"c":3.325,"h":3.325,"l":3.325,"n":4,"o":3.325,"t":"2026-10-19T15:35:00Z","v":110,"vw":3.325},{"c":3.34,"h":3.34,"l":3.34,"n":6,"o":3.34,"t":"2026-10-19T15:40:00Z","v":294,"vw":3.34},{"c":3.34,"h":3.355,"l":3.32,"n":29,"o":3.33,"t":"2026-10-19T15:45:00Z","v":1738,"vw":3.344843},{"c":3.35,"h":3.35,"l":3.35,"n":6,"o":3.35,"t":"2026-10-19T15:50:00Z","v":422,"vw":3.35},{"c":3.31,"h":3.33,"l":3.31,"n":7,"o":3.33,"t":"2026-10-19T16:05:00Z","v":565,"vw":3.325},{"c":3.315,"h":3.315,"l":3.315,"n":2,"o":3.315,"t":"2026-10-19T16:10:00Z","v":150,"vw":3.315},{"c":3.3,"h":3.325,"l":3.3,"n":151,"o":3.325,"t":"2026-10-19T16:15:00Z","v":27158,"vw":3.305091},{"c":3.34,"h":3.34,"l":3.29,"n":78,"o":3.3,"t":"2026-10-19T16:20:00Z","v":27818,"vw":3.295525},{"c":3.33,"h":3.33,"l":3.31,"n":30,"o":3.32,"t":"2026-10-19T16:25:00Z","v":6866,"vw":3.313966},{"c":3.31,"h":3.32,"l":3.31,"n":2,"o":3.32,"t":"2026-10-19T16:30:00Z","v":1006,"vw":3.312276},{"c":3.33,"h":3.33,"l":3.32,"n":6,"o":3.32,"t":"2026-10-19T16:35:00Z","v":448,"vw":3.323333},{"c":3.33,"h":3.345,"l":3.3263,"n":22,"o":3.33,"t":"2026-10-19T16:40:00Z","v":2484,"vw":3.3348},{"c":3.32,"h":3.32,"l":3.32,"n":12,"o":3.32,"t":"2026-10-19T16:45:00Z","v":580,"vw":3.32},{"c":3.285,"h":3.285,"l":3.285,"n":2,"o":3.285,"t":"2026-10-19T16:50:00Z","v":199,"vw":3.285},{"c":3.285,"h":3.29,"l":3.285,"n":3,"o":3.29,"t":"2026-10-19T16:55:00Z","v":299,"vw":3.2875},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T17:00:00Z","v":100,"vw":3.28},{"c":3.28,"h":3.28,"l":3.27,"n":8,"o":3.27,"t":"2026-10-19T17:10:00Z","v":785,"vw":3.276635},{"c":3.28,"h":3.2999,"l":3.28,"n":15,"o":3.285,"t":"2026-10-19T17:15:00Z","v":1156,"vw":3.286809},{"c":3.28,"h":3.28,"l":3.28,"n":7,"o":3.28,"t":"2026-10-19T17:20:00Z","v":606,"vw":3.28},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-19T17:25:00Z","v":205,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-19T17:30:00Z","v":139,"vw":3.27},{"c":3.2701,"h":3.29,"l":3.26,"n":27,"o":3.29,"t":"2026-10-19T17:35:00Z","v":5470,"vw":3.274057},{"c":3.275,"h":3.275,"l":3.275,"n":1,"o":3.275,"t":"2026-10-19T17:40:00Z","v":577,"vw":3.275},{"c":3.2561,"h":3.26,"l":3.2561,"n":3,"o":3.26,"t":"2026-10-19T17:45:00Z","v":300,"vw":3.2587},{"c":3.24,"h":3.25,"l":3.24,"n":19,"o":3.25,"t":"2026-10-19T17:50:00Z","v":934,"vw":3.243662},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-19T17:55:00Z","v":372,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-19T18:05:00Z","v":227,"vw":3.25},{"c":3.265,"h":3.265,"l":3.265,"n":9,"o":3.265,"t":"2026-10-19T18:15:00Z","v":546,"vw":3.265},{"c":3.2401,"h":3.2401,"l":3.2401,"n":4,"o":3.2401,"t":"2026-10-19T18:35:00Z","v":1646,"vw":3.2401},{"c":3.295,"h":3.31,"l":3.28,"n":17,"o":3.28,"t":"2026-10-19T18:50:00Z","v":1282,"vw":3.294063},{"c":3.285,"h":3.3,"l":3.28,"n":26,"o":3.3,"t":"2026-10-19T19:00:00Z","v":7023,"vw":3.283187},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-19T19:10:00Z","v":266,"vw":3.28},{"c":3.29,"h":3.29,"l":3.29,"n":9,"o":3.29,"t":"2026-10-19T19:15:00Z","v":347,"vw":3.29},{"c":3.295,"h":3.3,"l":3.29,"n":16,"o":3.3,"t":"2026-10-19T19:20:00Z","v":1133,"vw":3.292674},{"c":3.28,"h":3.29,"l":3.28,"n":22,"o":3.29,"t":"2026-10-19T19:25:00Z","v":882,"vw":3.283597},{"c":3.29,"h":3.29,"l":3.27,"n":31,"o":3.27,"t":"2026-10-19T19:35:00Z","v":1643,"vw":3.278982},{"c":3.28,"h":3.295,"l":3.28,"n":27,"o":3.295,"t":"2026-10-19T19:40:00Z","v":1505,"vw":3.290547},{"c":3.27,"h":3.29,"l":3.27,"n":22,"o":3.28,"t":"2026-10-19T19:45:00Z","v":1786,"vw":3.277698},{"c":3.27,"h":3.28,"l":3.27,"n":21,"o":3.28,"t":"2026-10-19T19:50:00Z","v":1312,"vw":3.278333},{"c":3.25,"h":3.27,"l":3.245,"n":166,"o":3.27,"t":"2026-10-19T19:55:00Z","v":12992,"vw":3.253552},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-19T20:00:00Z","v":8264,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T20:30:00Z","v":100,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-19T20:45:00Z","v":219,"vw":3.25},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-19T22:05:00Z","v":162,"vw":3.31},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-20T13:25:00Z","v":105,"vw":3.21},{"c":3.174,"h":3.25,"l":3.17,"n":19,"o":3.25,"t":"2026-10-20T13:30:00Z","v":3795,"vw":3.204377},{"c":3.1135,"h":3.17,"l":3.11,"n":89,"o":3.17,"t":"2026-10-20T13:35:00Z","v":28302,"vw":3.150436},{"c":3.02,"h":3.11,"l":3.02,"n":84,"o":3.11,"t":"2026-10-20T13:40:00Z","v":26151,"vw":3.058233},{"c":3.08,"h":3.08,"l":3.01,"n":49,"o":3.0403,"t":"2026-10-20T13:45:00Z","v":14387,"vw":3.04324},{"c":3.1632,"h":3.17,"l":3.07,"n":112,"o":3.08,"t":"2026-10-20T13:50:00Z","v":30653,"vw":3.122139},{"c":3.15,"h":3.15,"l":3.13,"n":13,"o":3.13,"t":"2026-10-20T13:55:00Z","v":5999,"vw":3.148941},{"c":3.15,"h":3.15,"l":3.15,"n":71,"o":3.15,"t":"2026-10-20T14:00:00Z","v":8927,"vw":3.15},{"c":3.15,"h":3.15,"l":3.145,"n":142,"o":3.145,"t":"2026-10-20T14:05:00Z","v":11568,"vw":3.149883},{"c":3.15,"h":3.15,"l":3.145,"n":76,"o":3.145,"t":"2026-10-20T14:10:00Z","v":3138,"vw":3.149349},{"c":3.15,"h":3.185,"l":3.15,"n":63,"o":3.15,"t":"2026-10-20T14:15:00Z","v":11123,"vw":3.165667},{"c":3.16,"h":3.16,"l":3.16,"n":10,"o":3.16,"t":"2026-10-20T14:20:00Z","v":700,"vw":3.16},{"c":3.17,"h":3.17,"l":3.1614,"n":45,"o":3.1697,"t":"2026-10-20T14:25:00Z","v":4799,"vw":3.169769},{"c":3.19,"h":3.22,"l":3.17,"n":111,"o":3.17,"t":"2026-10-20T14:30:00Z","v":13337,"vw":3.18817},{"c":3.2,"h":3.205,"l":3.195,"n":15,"o":3.195,"t":"2026-10-20T14:40:00Z","v":1642,"vw":3.197384},{"c":3.2098,"h":3.2285,"l":3.2098,"n":4,"o":3.2285,"t":"2026-10-20T14:45:00Z","v":550,"vw":3.221947},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-20T14:50:00Z","v":124,"vw":3.22},{"c":3.2001,"h":3.2172,"l":3.2001,"n":13,"o":3.21,"t":"2026-10-20T14:55:00Z","v":1291,"vw":3.210258},{"c":3.2199,"h":3.22,"l":3.21,"n":23,"o":3.21,"t":"2026-10-20T15:00:00Z","v":4961,"vw":3.219341},{"c":3.2,"h":3.22,"l":3.2,"n":29,"o":3.2195,"t":"2026-10-20T15:05:00Z","v":2966,"vw":3.210089},{"c":3.16,"h":3.16,"l":3.16,"n":11,"o":3.16,"t":"2026-10-20T15:10:00Z","v":1265,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-20T15:20:00Z","v":151,"vw":3.17},{"c":3.17,"h":3.17,"l":3.1499,"n":7,"o":3.1499,"t":"2026-10-20T15:45:00Z","v":753,"vw":3.155414},{"c":3.14,"h":3.145,"l":3.14,"n":14,"o":3.145,"t":"2026-10-20T15:55:00Z","v":466,"vw":3.143333},{"c":3.155,"h":3.155,"l":3.155,"n":3,"o":3.155,"t":"2026-10-20T16:00:00Z","v":132,"vw":3.155},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-20T16:05:00Z","v":190,"vw":3.17},{"c":3.12,"h":3.16,"l":3.06,"n":153,"o":3.16,"t":"2026-10-20T16:10:00Z","v":44579,"vw":3.080545},{"c":3.09,"h":3.115,"l":3.09,"n":46,"o":3.115,"t":"2026-10-20T16:15:00Z","v":1553,"vw":3.104167},{"c":3.14,"h":3.14,"l":3.1,"n":20,"o":3.1,"t":"2026-10-20T16:20:00Z","v":1378,"vw":3.1065},{"c":3.135,"h":3.14,"l":3.135,"n":10,"o":3.14,"t":"2026-10-20T16:25:00Z","v":556,"vw":3.138425},{"c":3.14,"h":3.15,"l":3.14,"n":6,"o":3.15,"t":"2026-10-20T16:30:00Z","v":367,"vw":3.145},{"c":3.14,"h":3.1477,"l":3.14,"n":3,"o":3.1477,"t":"2026-10-20T16:40:00Z","v":276,"vw":3.14385},{"c":3.12,"h":3.13,"l":3.12,"n":18,"o":3.13,"t":"2026-10-20T16:45:00Z","v":7164,"vw":3.121325},{"c":3.12,"h":3.12,"l":3.12,"n":8,"o":3.12,"t":"2026-10-20T16:50:00Z","v":766,"vw":3.12},{"c":3.13,"h":3.13,"l":3.1168,"n":9,"o":3.13,"t":"2026-10-20T16:55:00Z","v":3405,"vw":3.117625},{"c":3.12,"h":3.12,"l":3.12,"n":9,"o":3.12,"t":"2026-10-20T17:00:00Z","v":504,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-20T17:05:00Z","v":100,"vw":3.13},{"c":3.16,"h":3.16,"l":3.1299,"n":16,"o":3.13,"t":"2026-10-20T17:10:00Z","v":8452,"vw":3.157474},{"c":3.155,"h":3.16,"l":3.155,"n":6,"o":3.16,"t":"2026-10-20T17:15:00Z","v":337,"vw":3.1575},{"c":3.15,"h":3.16,"l":3.15,"n":4,"o":3.16,"t":"2026-10-20T17:20:00Z","v":955,"vw":3.158889},{"c":3.155,"h":3.155,"l":3.155,"n":2,"o":3.155,"t":"2026-10-20T17:30:00Z","v":560,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":2,"o":3.155,"t":"2026-10-20T17:35:00Z","v":103,"vw":3.155},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-10-20T17:40:00Z","v":276,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-20T17:45:00Z","v":531,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-20T17:50:00Z","v":242,"vw":3.15},{"c":3.15,"h":3.15,"l":3.1203,"n":44,"o":3.15,"t":"2026-10-20T18:00:00Z","v":6899,"vw":3.139244},{"c":3.1303,"h":3.1303,"l":3.1303,"n":2,"o":3.1303,"t":"2026-10-20T18:05:00Z","v":1201,"vw":3.1303},{"c":3.152,"h":3.152,"l":3.152,"n":1,"o":3.152,"t":"2026-10-20T18:10:00Z","v":700,"vw":3.152},{"c":3.145,"h":3.145,"l":3.145,"n":6,"o":3.145,"t":"2026-10-20T18:15:00Z","v":737,"vw":3.145},{"c":3.145,"h":3.145,"l":3.1301,"n":6,"o":3.1301,"t":"2026-10-20T18:20:00Z","v":2226,"vw":3.130782},{"c":3.145,"h":3.145,"l":3.13,"n":4,"o":3.13,"t":"2026-10-20T18:25:00Z","v":553,"vw":3.136344},{"c":3.145,"h":3.145,"l":3.145,"n":9,"o":3.145,"t":"2026-10-20T18:30:00Z","v":635,"vw":3.145},{"c":3.13,"h":3.145,"l":3.13,"n":24,"o":3.145,"t":"2026-10-20T18:35:00Z","v":3830,"vw":3.143084},{"c":3.14,"h":3.14,"l":3.12,"n":5,"o":3.12,"t":"2026-10-20T18:40:00Z","v":417,"vw":3.128235},{"c":3.11,"h":3.12,"l":3.11,"n":28,"o":3.12,"t":"2026-10-20T19:00:00Z","v":1206,"vw":3.115},{"c":3.115,"h":3.12,"l":3.115,"n":14,"o":3.12,"t":"2026-10-20T19:05:00Z","v":274,"vw":3.1175},{"c":3.125,"h":3.129,"l":3.12,"n":40,"o":3.12,"t":"2026-10-20T19:10:00Z","v":13067,"vw":3.12049},{"c":3.125,"h":3.125,"l":3.125,"n":5,"o":3.125,"t":"2026-10-20T19:15:00Z","v":158,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":7,"o":3.125,"t":"2026-10-20T19:25:00Z","v":958,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":7,"o":3.125,"t":"2026-10-20T19:30:00Z","v":635,"vw":3.125},{"c":3.11,"h":3.1222,"l":3.11,"n":33,"o":3.12,"t":"2026-10-20T19:35:00Z","v":2644,"vw":3.117713},{"c":3.12,"h":3.12,"l":3.12,"n":21,"o":3.12,"t":"2026-10-20T19:40:00Z","v":1095,"vw":3.12},{"c":3.13,"h":3.15,"l":3.125,"n":45,"o":3.125,"t":"2026-10-20T19:45:00Z","v":4633,"vw":3.129041},{"c":3.135,"h":3.14,"l":3.13,"n":27,"o":3.13,"t":"2026-10-20T19:50:00Z","v":2354,"vw":3.131919},{"c":3.14,"h":3.14,"l":3.11,"n":165,"o":3.135,"t":"2026-10-20T19:55:00Z","v":11662,"vw":3.133964},{"c":3.15,"h":3.15,"l":3.14,"n":6,"o":3.14,"t":"2026-10-20T20:00:00Z","v":10784,"vw":3.140589},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-20T22:40:00Z","v":408,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-20T23:15:00Z","v":5000,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-10-20T23:30:00Z","v":568,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-21T10:50:00Z","v":100,"vw":3.21},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-21T11:00:00Z","v":773,"vw":3.26},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-21T13:10:00Z","v":100,"vw":3.19},{"c":3.27,"h":3.27,"l":3.25,"n":31,"o":3.25,"t":"2026-10-21T13:30:00Z","v":20648,"vw":3.253446},{"c":3.255,"h":3.29,"l":3.25,"n":33,"o":3.27,"t":"2026-10-21T13:35:00Z","v":18316,"vw":3.266076},{"c":3.2495,"h":3.25,"l":3.2495,"n":75,"o":3.25,"t":"2026-10-21T13:40:00Z","v":18549,"vw":3.249932},{"c":3.245,"h":3.29,"l":3.245,"n":2,"o":3.29,"t":"2026-10-21T13:45:00Z","v":2602,"vw":3.288271},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-21T13:50:00Z","v":250,"vw":3.21},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-21T14:00:00Z","v":403,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-21T14:05:00Z","v":135,"vw":3.25},{"c":3.2113,"h":3.2113,"l":3.2113,"n":2,"o":3.2113,"t":"2026-10-21T14:10:00Z","v":292,"vw":3.2113},{"c":3.27,"h":3.27,"l":3.21,"n":8,"o":3.21,"t":"2026-10-21T14:15:00Z","v":5475,"vw":3.265908},{"c":3.21,"h":3.24,"l":3.21,"n":67,"o":3.24,"t":"2026-10-21T14:20:00Z","v":35352,"vw":3.214376},{"c":3.21,"h":3.22,"l":3.21,"n":6,"o":3.22,"t":"2026-10-21T14:30:00Z","v":392,"vw":3.216667},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-21T14:35:00Z","v":372,"vw":3.23},{"c":3.24,"h":3.24,"l":3.21,"n":6,"o":3.21,"t":"2026-10-21T14:40:00Z","v":735,"vw":3.22214},{"c":3.24,"h":3.25,"l":3.24,"n":10,"o":3.25,"t":"2026-10-21T14:45:00Z","v":687,"vw":3.242},{"c":3.24,"h":3.25,"l":3.24,"n":18,"o":3.25,"t":"2026-10-21T14:50:00Z","v":3457,"vw":3.247667},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-21T14:55:00Z","v":287,"vw":3.23},{"c":3.215,"h":3.23,"l":3.215,"n":49,"o":3.23,"t":"2026-10-21T15:00:00Z","v":1166,"vw":3.226649},{"c":3.22,"h":3.22,"l":3.21,"n":8,"o":3.22,"t":"2026-10-21T15:05:00Z","v":554,"vw":3.2175},{"c":3.22,"h":3.22,"l":3.21,"n":26,"o":3.21,"t":"2026-10-21T15:10:00Z","v":580,"vw":3.213922},{"c":3.21,"h":3.225,"l":3.21,"n":39,"o":3.22,"t":"2026-10-21T15:15:00Z","v":9202,"vw":3.216201},{"c":3.24,"h":3.24,"l":3.24,"n":5,"o":3.24,"t":"2026-10-21T15:25:00Z","v":164,"vw":3.24},{"c":3.245,"h":3.245,"l":3.24,"n":12,"o":3.24,"t":"2026-10-21T15:30:00Z","v":830,"vw":3.243},{"c":3.24,"h":3.26,"l":3.24,"n":15,"o":3.245,"t":"2026-10-21T15:35:00Z","v":1322,"vw":3.245454},{"c":3.25,"h":3.27,"l":3.25,"n":11,"o":3.27,"t":"2026-10-21T15:45:00Z","v":497,"vw":3.26227},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-21T15:50:00Z","v":215,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-21T15:55:00Z","v":113,"vw":3.25},{"c":3.27,"h":3.27,"l":3.27,"n":5,"o":3.27,"t":"2026-10-21T16:00:00Z","v":287,"vw":3.27},{"c":3.2615,"h":3.2615,"l":3.2507,"n":2,"o":3.2507,"t":"2026-10-21T16:15:00Z","v":200,"vw":3.2561},{"c":3.23,"h":3.25,"l":3.23,"n":47,"o":3.25,"t":"2026-10-21T16:20:00Z","v":5378,"vw":3.241202},{"c":3.23,"h":3.23,"l":3.215,"n":20,"o":3.23,"t":"2026-10-21T16:25:00Z","v":1438,"vw":3.227848},{"c":3.235,"h":3.235,"l":3.235,"n":4,"o":3.235,"t":"2026-10-21T16:30:00Z","v":1208,"vw":3.235},{"c":3.26,"h":3.26,"l":3.235,"n":9,"o":3.235,"t":"2026-10-21T16:35:00Z","v":1245,"vw":3.250833},{"c":3.25,"h":3.26,"l":3.24,"n":25,"o":3.25,"t":"2026-10-21T16:40:00Z","v":1900,"vw":3.250846},{"c":3.26,"h":3.26,"l":3.25,"n":17,"o":3.25,"t":"2026-10-21T16:50:00Z","v":10813,"vw":3.259372},{"c":3.25,"h":3.255,"l":3.25,"n":5,"o":3.255,"t":"2026-10-21T16:55:00Z","v":382,"vw":3.253333},{"c":3.25,"h":3.25,"l":3.25,"n":17,"o":3.25,"t":"2026-10-21T17:00:00Z","v":861,"vw":3.25},{"c":3.25,"h":3.25,"l":3.24,"n":4,"o":3.24,"t":"2026-10-21T17:05:00Z","v":291,"vw":3.245},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-21T17:10:00Z","v":300,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-21T17:15:00Z","v":279,"vw":3.26},{"c":3.27,"h":3.28,"l":3.26,"n":41,"o":3.27,"t":"2026-10-21T17:20:00Z","v":3869,"vw":3.271186},{"c":3.26,"h":3.265,"l":3.26,"n":10,"o":3.265,"t":"2026-10-21T17:30:00Z","v":566,"vw":3.263333},{"c":3.27,"h":3.27,"l":3.26,"n":4,"o":3.26,"t":"2026-10-21T17:40:00Z","v":1800,"vw":3.269444},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-10-21T17:45:00Z","v":318,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-21T17:50:00Z","v":200,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-21T17:55:00Z","v":317,"vw":3.28},{"c":3.3,"h":3.3,"l":3.27,"n":35,"o":3.28,"t":"2026-10-21T18:00:00Z","v":4583,"vw":3.278171},{"c":3.28,"h":3.29,"l":3.28,"n":31,"o":3.29,"t":"2026-10-21T18:05:00Z","v":1874,"vw":3.285744},{"c":3.29,"h":3.295,"l":3.285,"n":15,"o":3.285,"t":"2026-10-21T18:10:00Z","v":1227,"vw":3.289444},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-21T18:15:00Z","v":200,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":9,"o":3.29,"t":"2026-10-21T18:20:00Z","v":839,"vw":3.29},{"c":3.28,"h":3.29,"l":3.28,"n":16,"o":3.29,"t":"2026-10-21T18:25:00Z","v":1059,"vw":3.285025},{"c":3.26,"h":3.28,"l":3.23,"n":45,"o":3.28,"t":"2026-10-21T18:35:00Z","v":12720,"vw":3.240881},{"c":3.255,"h":3.26,"l":3.255,"n":9,"o":3.26,"t":"2026-10-21T18:45:00Z","v":640,"vw":3.25625},{"c":3.23,"h":3.24,"l":3.23,"n":12,"o":3.24,"t":"2026-10-21T18:50:00Z","v":1277,"vw":3.233441},{"c":3.23,"h":3.235,"l":3.23,"n":10,"o":3.235,"t":"2026-10-21T18:55:00Z","v":1054,"vw":3.231389},{"c":3.29,"h":3.29,"l":3.225,"n":64,"o":3.225,"t":"2026-10-21T19:00:00Z","v":15823,"vw":3.255213},{"c":3.27,"h":3.28,"l":3.27,"n":23,"o":3.28,"t":"2026-10-21T19:05:00Z","v":2131,"vw":3.273791},{"c":3.27,"h":3.275,"l":3.27,"n":3,"o":3.275,"t":"2026-10-21T19:10:00Z","v":569,"vw":3.270983},{"c":3.2855,"h":3.2999,"l":3.27,"n":18,"o":3.27,"t":"2026-10-21T19:15:00Z","v":8999,"vw":3.29123},{"c":3.295,"h":3.3,"l":3.29,"n":19,"o":3.29,"t":"2026-10-21T19:20:00Z","v":1866,"vw":3.294402},{"c":3.29,"h":3.3,"l":3.29,"n":64,"o":3.295,"t":"2026-10-21T19:25:00Z","v":3620,"vw":3.292774},{"c":3.33,"h":3.34,"l":3.3,"n":141,"o":3.31,"t":"2026-10-21T19:30:00Z","v":21334,"vw":3.329251},{"c":3.275,"h":3.3388,"l":3.275,"n":89,"o":3.3388,"t":"2026-10-21T19:35:00Z","v":4740,"vw":3.311424},{"c":3.275,"h":3.275,"l":3.265,"n":29,"o":3.27,"t":"2026-10-21T19:40:00Z","v":5275,"vw":3.269681},{"c":3.28,"h":3.29,"l":3.275,"n":24,"o":3.275,"t":"2026-10-21T19:45:00Z","v":1616,"vw":3.279091},{"c":3.29,"h":3.29,"l":3.26,"n":115,"o":3.28,"t":"2026-10-21T19:50:00Z","v":12261,"vw":3.270129},{"c":3.28,"h":3.29,"l":3.26,"n":288,"o":3.28,"t":"2026-10-21T19:55:00Z","v":20467,"vw":3.274414},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-21T20:00:00Z","v":34571,"vw":3.29},{"c":3.2,"h":3.21,"l":3.2,"n":5,"o":3.21,"t":"2026-10-21T23:05:00Z","v":500,"vw":3.204184},{"c":3.2029,"h":3.2029,"l":3.2029,"n":1,"o":3.2029,"t":"2026-10-21T23:55:00Z","v":100,"vw":3.2029},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-22T11:05:00Z","v":272,"vw":3.26},{"c":3.155,"h":3.22,"l":3.115,"n":21,"o":3.18,"t":"2026-10-22T13:30:00Z","v":6359,"vw":3.192609},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-22T13:35:00Z","v":141,"vw":3.155},{"c":3.1,"h":3.12,"l":3.06,"n":62,"o":3.12,"t":"2026-10-22T13:40:00Z","v":11882,"vw":3.08239},{"c":3.08,"h":3.1,"l":3.04,"n":64,"o":3.1,"t":"2026-10-22T13:45:00Z","v":19474,"vw":3.081814},{"c":3.05,"h":3.08,"l":3.05,"n":13,"o":3.07,"t":"2026-10-22T13:50:00Z","v":1700,"vw":3.060226},{"c":3.09,"h":3.09,"l":3.065,"n":27,"o":3.07,"t":"2026-10-22T13:55:00Z","v":6706,"vw":3.070311},{"c":3.08,"h":3.11,"l":3.08,"n":62,"o":3.1,"t":"2026-10-22T14:00:00Z","v":19536,"vw":3.098547},{"c":3.07,"h":3.1,"l":3.07,"n":16,"o":3.095,"t":"2026-10-22T14:05:00Z","v":1975,"vw":3.082134},{"c":3.1,"h":3.1,"l":3.07,"n":6,"o":3.07,"t":"2026-10-22T14:10:00Z","v":713,"vw":3.076522},{"c":3.055,"h":3.1299,"l":3.04,"n":32,"o":3.1299,"t":"2026-10-22T14:15:00Z","v":2830,"vw":3.061691},{"c":3.05,"h":3.055,"l":3.05,"n":5,"o":3.055,"t":"2026-10-22T14:20:00Z","v":713,"vw":3.052788},{"c":3.035,"h":3.07,"l":3.03,"n":11,"o":3.03,"t":"2026-10-22T14:25:00Z","v":1117,"vw":3.041793},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-22T14:30:00Z","v":500,"vw":3.04},{"c":3.03,"h":3.03,"l":3.02,"n":16,"o":3.02,"t":"2026-10-22T14:35:00Z","v":8982,"vw":3.020904},{"c":3.05,"h":3.05,"l":3.03,"n":45,"o":3.03,"t":"2026-10-22T14:40:00Z","v":10196,"vw":3.039658},{"c":3.02,"h":3.05,"l":3.02,"n":29,"o":3.045,"t":"2026-10-22T14:45:00Z","v":7959,"vw":3.043867},{"c":3.035,"h":3.046,"l":3.035,"n":4,"o":3.046,"t":"2026-10-22T14:50:00Z","v":280,"vw":3.0405},{"c":3.03,"h":3.035,"l":3.02,"n":31,"o":3.02,"t":"2026-10-22T14:55:00Z","v":11021,"vw":3.022532},{"c":3.015,"h":3.038,"l":3.01,"n":20,"o":3.03,"t":"2026-10-22T15:00:00Z","v":4848,"vw":3.019492},{"c":3.0011,"h":3.015,"l":3.0011,"n":22,"o":3.015,"t":"2026-10-22T15:05:00Z","v":3902,"vw":3.008346},{"c":3,"h":3.0151,"l":2.99,"n":93,"o":3.005,"t":"2026-10-22T15:10:00Z","v":24011,"vw":3.003308},{"c":2.99,"h":3.01,"l":2.99,"n":84,"o":3,"t":"2026-10-22T15:15:00Z","v":16515,"vw":2.996401},{"c":3,"h":3.01,"l":2.96,"n":110,"o":2.985,"t":"2026-10-22T15:20:00Z","v":15288,"vw":2.979946},{"c":2.97,"h":3,"l":2.97,"n":29,"o":2.99,"t":"2026-10-22T15:25:00Z","v":5917,"vw":2.991083},{"c":2.969,"h":2.98,"l":2.969,"n":11,"o":2.97,"t":"2026-10-22T15:30:00Z","v":2237,"vw":2.970381},{"c":2.9601,"h":2.961,"l":2.96,"n":11,"o":2.961,"t":"2026-10-22T15:35:00Z","v":1516,"vw":2.960279},{"c":2.96,"h":2.965,"l":2.945,"n":41,"o":2.96,"t":"2026-10-22T15:40:00Z","v":4782,"vw":2.954697},{"c":2.95,"h":2.9671,"l":2.93,"n":93,"o":2.95,"t":"2026-10-22T15:45:00Z","v":22605,"vw":2.944008},{"c":2.95,"h":2.95,"l":2.93,"n":54,"o":2.94,"t":"2026-10-22T15:50:00Z","v":12318,"vw":2.941035},{"c":2.995,"h":2.995,"l":2.96,"n":33,"o":2.96,"t":"2026-10-22T15:55:00Z","v":9509,"vw":2.987556},{"c":2.995,"h":3.005,"l":2.995,"n":35,"o":3,"t":"2026-10-22T16:00:00Z","v":11556,"vw":2.999588},{"c":2.985,"h":2.99,"l":2.985,"n":16,"o":2.99,"t":"2026-10-22T16:05:00Z","v":1464,"vw":2.98625},{"c":3,"h":3,"l":2.985,"n":21,"o":2.985,"t":"2026-10-22T16:10:00Z","v":1510,"vw":2.991618},{"c":2.995,"h":2.995,"l":2.995,"n":5,"o":2.995,"t":"2026-10-22T16:15:00Z","v":412,"vw":2.995},{"c":3.01,"h":3.01,"l":3,"n":9,"o":3,"t":"2026-10-22T16:20:00Z","v":650,"vw":3.006},{"c":3.01,"h":3.01,"l":3.01,"n":13,"o":3.01,"t":"2026-10-22T16:25:00Z","v":705,"vw":3.01},{"c":3.02,"h":3.04,"l":3.01,"n":29,"o":3.01,"t":"2026-10-22T16:30:00Z","v":11296,"vw":3.026619},{"c":3.02,"h":3.0399,"l":3.02,"n":3,"o":3.0399,"t":"2026-10-22T16:35:00Z","v":5106,"vw":3.03951}],"history":[{"c":2.08,"h":2.1299,"l":2.06,"n":553,"o":2.1,"t":"2024-10-21T04:00:00Z","v":99478,"vw":2.083206},{"c":2.12,"h":2.13,"l":2.06,"n":466,"o":2.06,"t":"2024-10-22T04:00:00Z","v":113143,"vw":2.103835},{"c":2.045,"h":2.125,"l":2.02,"n":944,"o":2.09,"t":"2024-10-23T04:00:00Z","v":166477,"vw":2.059386},{"c":2.05,"h":2.0898,"l":2.03,"n":672,"o":2.05,"t":"2024-10-24T04:00:00Z","v":145267,"vw":2.04844},{"c":2.03,"h":2.08,"l":2.02,"n":697,"o":2.07,"t":"2024-10-25T04:00:00Z","v":117070,"vw":2.043088},{"c":2.02,"h":2.06,"l":2.015,"n":598,"o":2.02,"t":"2024-10-28T04:00:00Z","v":104601,"vw":2.028389},{"c":2,"h":2.02,"l":1.95,"n":893,"o":2.02,"t":"2024-10-29T04:00:00Z","v":234509,"vw":1.993046},{"c":1.92,"h":2.03,"l":1.88,"n":1002,"o":2,"t":"2024-10-30T04:00:00Z","v":357110,"vw":1.98085},{"c":1.82,"h":1.939,"l":1.8,"n":1422,"o":1.92,"t":"2024-10-31T04:00:00Z","v":424762,"vw":1.879147},{"c":1.845,"h":1.9093,"l":1.82,"n":789,"o":1.88,"t":"2024-11-01T04:00:00Z","v":140777,"vw":1.869692},{"c":2.07,"h":2.07,"l":1.87,"n":1245,"o":1.88,"t":"2024-11-04T05:00:00Z","v":369650,"vw":1.981213},{"c":2.06,"h":2.1,"l":2.02,"n":747,"o":2.09,"t":"2024-11-05T05:00:00Z","v":96479,"vw":2.057916},{"c":1.825,"h":1.9872,"l":1.815,"n":1792,"o":1.95,"t":"2024-11-06T05:00:00Z","v":419523,"vw":1.858633},{"c":1.86,"h":1.8911,"l":1.84,"n":1413,"o":1.88,"t":"2024-11-07T05:00:00Z","v":204649,"vw":1.857203},{"c":1.88,"h":1.915,"l":1.835,"n":1680,"o":1.85,"t":"2024-11-08T05:00:00Z","v":219114,"vw":1.880861},{"c":1.84,"h":1.98,"l":1.84,"n":1222,"o":1.9,"t":"2024-11-11T05:00:00Z","v":168170,"vw":1.888073},{"c":1.69,"h":1.87,"l":1.68,"n":2223,"o":1.87,"t":"2024-11-12T05:00:00Z","v":457858,"vw":1.737009},{"c":1.63,"h":1.6865,"l":1.52,"n":2614,"o":1.68,"t":"2024-11-13T05:00:00Z","v":502608,"vw":1.568736},{"c":1.62,"h":1.6989,"l":1.595,"n":1071,"o":1.66,"t":"2024-11-14T05:00:00Z","v":171343,"vw":1.640694},{"c":1.55,"h":1.66,"l":1.52,"n":1116,"o":1.66,"t":"2024-11-15T05:00:00Z","v":231840,"vw":1.563926},{"c":1.58,"h":1.62,"l":1.56,"n":721,"o":1.6,"t":"2024-11-18T05:00:00Z","v":224649,"vw":1.587517},{"c":1.58,"h":1.6,"l":1.54,"n":672,"o":1.6,"t":"2024-11-19T05:00:00Z","v":160332,"vw":1.568482},{"c":1.55,"h":1.6,"l":1.54,"n":687,"o":1.57,"t":"2024-11-20T05:00:00Z","v":97771,"vw":1.573258},{"c":1.55,"h":1.58,"l":1.54,"n":867,"o":1.54,"t":"2024-11-21T05:00:00Z","v":168108,"vw":1.557527},{"c":1.72,"h":1.73,"l":1.55,"n":1460,"o":1.59,"t":"2024-11-22T05:00:00Z","v":283820,"vw":1.667156},{"c":1.77,"h":1.79,"l":1.7,"n":1202,"o":1.75,"t":"2024-11-25T05:00:00Z","v":142925,"vw":1.73655},{"c":1.8,"h":1.8373,"l":1.7434,"n":570,"o":1.79,"t":"2024-11-26T05:00:00Z","v":85542,"vw":1.79237},{"c":1.75,"h":1.83,"l":1.745,"n":485,"o":1.83,"t":"2024-11-27T05:00:00Z","v":69946,"vw":1.773039},{"c":1.89,"h":1.89,"l":1.75,"n":625,"o":1.75,"t":"2024-11-29T05:00:00Z","v":87818,"vw":1.844846},{"c":2.01,"h":2.04,"l":1.85,"n":1527,"o":1.88,"t":"2024-12-02T05:00:00Z","v":316200,"vw":1.963511},{"c":1.92,"h":2.03,"l":1.84,"n":1342,"o":2,"t":"2024-12-03T05:00:00Z","v":248601,"vw":1.913738},{"c":1.83,"h":1.96,"l":1.76,"n":1401,"o":1.92,"t":"2024-12-04T05:00:00Z","v":195662,"vw":1.83767},{"c":1.8,"h":1.89,"l":1.77,"n":880,"o":1.8,"t":"2024-12-05T05:00:00Z","v":120666,"vw":1.819458},{"c":1.79,"h":1.83,"l":1.74,"n":1098,"o":1.8,"t":"2024-12-06T05:00:00Z","v":222185,"vw":1.778331},{"c":1.82,"h":1.88,"l":1.78,"n":836,"o":1.83,"t":"2024-12-09T05:00:00Z","v":191237,"vw":1.837819},{"c":1.78,"h":1.82,"l":1.75,"n":676,"o":1.82,"t":"2024-12-10T05:00:00Z","v":109983,"vw":1.784157},{"c":1.79,"h":1.81,"l":1.75,"n":645,"o":1.81,"t":"2024-12-11T05:00:00Z","v":96682,"vw":1.772021},{"c":1.75,"h":1.8,"l":1.75,"n":484,"o":1.79,"t":"2024-12-12T05:00:00Z","v":95988,"vw":1.776616},{"c":1.79,"h":1.8,"l":1.74,"n":566,"o":1.74,"t":"2024-12-13T05:00:00Z","v":89249,"vw":1.763993},{"c":1.78,"h":1.87,"l":1.75,"n":430,"o":1.81,"t":"2024-12-16T05:00:00Z","v":151523,"vw":1.818388},{"c":1.78,"h":1.85,"l":1.76,"n":652,"o":1.85,"t":"2024-12-17T05:00:00Z","v":170716,"vw":1.786571},{"c":1.75,"h":1.8,"l":1.735,"n":1014,"o":1.8,"t":"2024-12-18T05:00:00Z","v":182559,"vw":1.770728},{"c":1.79,"h":1.82,"l":1.74,"n":564,"o":1.76,"t":"2024-12-19T05:00:00Z","v":72467,"vw":1.771598},{"c":1.85,"h":1.869,"l":1.75,"n":724,"o":1.76,"t":"2024-12-20T05:00:00Z","v":128212,"vw":1.806922},{"c":1.77,"h":1.8709,"l":1.76,"n":527,"o":1.85,"t":"2024-12-23T05:00:00Z","v":75895,"vw":1.812175},{"c":1.78,"h":1.8,"l":1.71,"n":566,"o":1.78,"t":"2024-12-24T05:00:00Z","v":54885,"vw":1.763402},{"c":1.89,"h":1.94,"l":1.75,"n":666,"o":1.75,"t":"2024-12-26T05:00:00Z","v":156435,"vw":1.837556},{"c":1.92,"h":1.93,"l":1.88,"n":586,"o":1.88,"t":"2024-12-27T05:00:00Z","v":70670,"vw":1.911358},{"c":2.01,"h":2.12,"l":1.9,"n":1588,"o":1.9,"t":"2024-12-30T05:00:00Z","v":396578,"vw":2.02373},{"c":1.88,"h":2.07,"l":1.88,"n":787,"o":2.02,"t":"2024-12-31T05:00:00Z","v":129712,"vw":1.972595},{"c":2.05,"h":2.07,"l":1.89,"n":1152,"o":1.89,"t":"2025-01-02T05:00:00Z","v":239806,"vw":1.987354},{"c":2.21,"h":2.3499,"l":2.01,"n":1884,"o":2.05,"t":"2025-01-03T05:00:00Z","v":526363,"vw":2.235621},{"c":2.14,"h":2.29,"l":2.12,"n":1203,"o":2.23,"t":"2025-01-06T05:00:00Z","v":226257,"vw":2.194572},{"c":2.04,"h":2.2,"l":2,"n":1176,"o":2.14,"t":"2025-01-07T05:00:00Z","v":313077,"vw":2.087682},{"c":1.92,"h":2.0248,"l":1.89,"n":783,"o":2.01,"t":"2025-01-08T05:00:00Z","v":161268,"vw":1.944364},{"c":1.86,"h":1.965,"l":1.85,"n":668,"o":1.93,"t":"2025-01-10T05:00:00Z","v":146354,"vw":1.90258},{"c":1.84,"h":1.87,"l":1.8,"n":624,"o":1.85,"t":"2025-01-13T05:00:00Z","v":78511,"vw":1.825078},{"c":1.79,"h":1.8571,"l":1.78,"n":736,"o":1.84,"t":"2025-01-14T05:00:00Z","v":111844,"vw":1.795233},{"c":1.87,"h":1.92,"l":1.76,"n":692,"o":1.77,"t":"2025-01-15T05:00:00Z","v":132001,"vw":1.857579},{"c":1.91,"h":1.965,"l":1.85,"n":700,"o":1.85,"t":"2025-01-16T05:00:00Z","v":303109,"vw":1.901499},{"c":2.03,"h":2.05,"l":1.95,"n":749,"o":1.96,"t":"2025-01-17T05:00:00Z","v":139870,"vw":1.99756},{"c":2.08,"h":2.115,"l":1.9804,"n":770,"o":2.11,"t":"2025-01-21T05:00:00Z","v":233431,"vw":2.071042},{"c":1.79,"h":2.07,"l":1.77,"n":1654,"o":2.05,"t":"2025-01-22T05:00:00Z","v":427388,"vw":1.852476},{"c":1.85,"h":1.86,"l":1.77,"n":745,"o":1.79,"t":"2025-01-23T05:00:00Z","v":119944,"vw":1.809861},{"c":1.81,"h":1.85,"l":1.77,"n":745,"o":1.85,"t":"2025-01-24T05:00:00Z","v":140579,"vw":1.792655},{"c":1.81,"h":1.83,"l":1.78,"n":521,"o":1.81,"t":"2025-01-27T05:00:00Z","v":91946,"vw":1.802207},{"c":1.72,"h":1.8,"l":1.68,"n":1021,"o":1.8,"t":"2025-01-28T05:00:00Z","v":223941,"vw":1.713273},{"c":1.66,"h":1.74,"l":1.62,"n":1122,"o":1.72,"t":"2025-01-29T05:00:00Z","v":123934,"vw":1.65803},{"c":1.74,"h":1.765,"l":1.62,"n":982,"o":1.66,"t":"2025-01-30T05:00:00Z","v":132075,"vw":1.679405},{"c":1.69,"h":1.77,"l":1.66,"n":694,"o":1.77,"t":"2025-01-31T05:00:00Z","v":129769,"vw":1.701615},{"c":1.69,"h":1.7,"l":1.6,"n":476,"o":1.66,"t":"2025-02-03T05:00:00Z","v":80625,"vw":1.653472},{"c":1.73,"h":1.74,"l":1.6602,"n":425,"o":1.69,"t":"2025-02-04T05:00:00Z","v":40977,"vw":1.708701},{"c":1.78,"h":1.83,"l":1.6901,"n":504,"o":1.72,"t":"2025-02-05T05:00:00Z","v":89985,"vw":1.774872},{"c":1.78,"h":1.79,"l":1.739,"n":343,"o":1.78,"t":"2025-02-06T05:00:00Z","v":52375,"vw":1.762674},{"c":1.76,"h":1.81,"l":1.73,"n":327,"o":1.81,"t":"2025-02-07T05:00:00Z","v":59451,"vw":1.769383},{"c":1.71,"h":1.74,"l":1.69,"n":291,"o":1.74,"t":"2025-02-10T05:00:00Z","v":57531,"vw":1.717397},{"c":1.71,"h":1.75,"l":1.67,"n":520,"o":1.74,"t":"2025-02-11T05:00:00Z","v":71125,"vw":1.719402},{"c":1.67,"h":1.76,"l":1.66,"n":674,"o":1.69,"t":"2025-02-12T05:00:00Z","v":186462,"vw":1.706375},{"c":1.74,"h":1.74,"l":1.675,"n":523,"o":1.68,"t":"2025-02-13T05:00:00Z","v":42721,"vw":1.697922},{"c":1.73,"h":1.75,"l":1.71,"n":364,"o":1.74,"t":"2025-02-14T05:00:00Z","v":43086,"vw":1.734847},{"c":1.68,"h":1.7211,"l":1.67,"n":723,"o":1.71,"t":"2025-02-18T05:00:00Z","v":53456,"vw":1.699874},{"c":1.62,"h":1.7,"l":1.61,"n":621,"o":1.67,"t":"2025-02-19T05:00:00Z","v":107841,"vw":1.64777},{"c":1.6,"h":1.65,"l":1.58,"n":729,"o":1.63,"t":"2025-02-20T05:00:00Z","v":82893,"vw":1.603761},{"c":1.56,"h":1.6341,"l":1.55,"n":853,"o":1.6,"t":"2025-02-21T05:00:00Z","v":74944,"vw":1.576707},{"c":1.55,"h":1.58,"l":1.54,"n":926,"o":1.56,"t":"2025-02-24T05:00:00Z","v":135119,"vw":1.559041},{"c":1.53,"h":1.5599,"l":1.495,"n":909,"o":1.55,"t":"2025-02-25T05:00:00Z","v":126398,"vw":1.516836},{"c":1.57,"h":1.58,"l":1.52,"n":426,"o":1.52,"t":"2025-02-26T05:00:00Z","v":85471,"vw":1.540072},{"c":1.56,"h":1.6,"l":1.55,"n":260,"o":1.57,"t":"2025-02-27T05:00:00Z","v":58815,"vw":1.56593},{"c":1.57,"h":1.5901,"l":1.5274,"n":500,"o":1.55,"t":"2025-02-28T05:00:00Z","v":54349,"vw":1.565605},{"c":1.5,"h":1.57,"l":1.5,"n":448,"o":1.57,"t":"2025-03-03T05:00:00Z","v":100067,"vw":1.518186},{"c":1.5,"h":1.52,"l":1.4622,"n":596,"o":1.5,"t":"2025-03-04T05:00:00Z","v":91471,"vw":1.499571},{"c":1.56,"h":1.64,"l":1.52,"n":834,"o":1.55,"t":"2025-03-05T05:00:00Z","v":175084,"vw":1.581621},{"c":1.56,"h":1.64,"l":1.55,"n":787,"o":1.59,"t":"2025-03-06T05:00:00Z","v":94055,"vw":1.589211},{"c":1.53,"h":1.55,"l":1.52,"n":835,"o":1.54,"t":"2025-03-07T05:00:00Z","v":80668,"vw":1.537866},{"c":1.5,"h":1.56,"l":1.48,"n":567,"o":1.52,"t":"2025-03-10T04:00:00Z","v":162449,"vw":1.522645},{"c":1.51,"h":1.52,"l":1.46,"n":755,"o":1.51,"t":"2025-03-11T04:00:00Z","v":109299,"vw":1.498948},{"c":1.48,"h":1.5303,"l":1.47,"n":307,"o":1.52,"t":"2025-03-12T04:00:00Z","v":62833,"vw":1.500389},{"c":1.46,"h":1.5,"l":1.45,"n":399,"o":1.5,"t":"2025-03-13T04:00:00Z","v":74839,"vw":1.470236},{"c":1.48,"h":1.5,"l":1.45,"n":594,"o":1.49,"t":"2025-03-14T04:00:00Z","v":128776,"vw":1.469562},{"c":1.44,"h":1.4753,"l":1.41,"n":818,"o":1.44,"t":"2025-03-17T04:00:00Z","v":186055,"vw":1.454476},{"c":1.43,"h":1.4714,"l":1.41,"n":341,"o":1.44,"t":"2025-03-18T04:00:00Z","v":61721,"vw":1.431831},{"c":1.46,"h":1.4798,"l":1.42,"n":317,"o":1.425,"t":"2025-03-19T04:00:00Z","v":56803,"vw":1.454712},{"c":1.43,"h":1.485,"l":1.43,"n":244,"o":1.47,"t":"2025-03-20T04:00:00Z","v":41009,"vw":1.458922},{"c":1.44,"h":1.46,"l":1.4189,"n":263,"o":1.43,"t":"2025-03-21T04:00:00Z","v":32282,"vw":1.434424},{"c":1.43,"h":1.46,"l":1.42,"n":402,"o":1.43,"t":"2025-03-24T04:00:00Z","v":85089,"vw":1.430094},{"c":1.43,"h":1.4604,"l":1.41,"n":845,"o":1.44,"t":"2025-03-25T04:00:00Z","v":188392,"vw":1.427336},{"c":1.41,"h":1.4396,"l":1.41,"n":268,"o":1.43,"t":"2025-03-26T04:00:00Z","v":45066,"vw":1.421756},{"c":1.5,"h":1.5156,"l":1.42,"n":1365,"o":1.42,"t":"2025-03-27T04:00:00Z","v":151058,"vw":1.490279},{"c":1.48,"h":1.55,"l":1.47,"n":875,"o":1.5,"t":"2025-03-28T04:00:00Z","v":124326,"vw":1.49723},{"c":1.45,"h":1.48,"l":1.4335,"n":481,"o":1.48,"t":"2025-03-31T04:00:00Z","v":65152,"vw":1.458905},{"c":1.47,"h":1.48,"l":1.45,"n":401,"o":1.46,"t":"2025-04-01T04:00:00Z","v":30859,"vw":1.463057},{"c":1.48,"h":1.49,"l":1.46,"n":411,"o":1.48,"t":"2025-04-02T04:00:00Z","v":60767,"vw":1.473721},{"c":1.56,"h":1.56,"l":1.455,"n":707,"o":1.49,"t":"2025-04-03T04:00:00Z","v":101771,"vw":1.519643},{"c":1.58,"h":1.6,"l":1.5,"n":548,"o":1.5,"t":"2025-04-04T04:00:00Z","v":125338,"vw":1.557337},{"c":1.6,"h":1.6257,"l":1.49,"n":735,"o":1.49,"t":"2025-04-07T04:00:00Z","v":164888,"vw":1.582329},{"c":1.54,"h":1.61,"l":1.53,"n":560,"o":1.61,"t":"2025-04-08T04:00:00Z","v":53414,"vw":1.565909},{"c":1.61,"h":1.678,"l":1.545,"n":602,"o":1.55,"t":"2025-04-09T04:00:00Z","v":138585,"vw":1.604986},{"c":1.56,"h":1.6,"l":1.51,"n":705,"o":1.6,"t":"2025-04-10T04:00:00Z","v":104526,"vw":1.56212},{"c":1.53,"h":1.57,"l":1.53,"n":696,"o":1.56,"t":"2025-04-11T04:00:00Z","v":81175,"vw":1.548937},{"c":1.52,"h":1.57,"l":1.51,"n":434,"o":1.57,"t":"2025-04-14T04:00:00Z","v":42265,"vw":1.529563},{"c":1.57,"h":1.58,"l":1.52,"n":390,"o":1.54,"t":"2025-04-15T04:00:00Z","v":46366,"vw":1.562426},{"c":1.65,"h":1.655,"l":1.54,"n":660,"o":1.57,"t":"2025-04-16T04:00:00Z","v":132948,"vw":1.601142},{"c":1.68,"h":1.69,"l":1.62,"n":698,"o":1.64,"t":"2025-04-17T04:00:00Z","v":106445,"vw":1.656235},{"c":1.66,"h":1.72,"l":1.645,"n":416,"o":1.67,"t":"2025-04-21T04:00:00Z","v":85261,"vw":1.684867},{"c":1.7,"h":1.71,"l":1.6497,"n":408,"o":1.68,"t":"2025-04-22T04:00:00Z","v":70933,"vw":1.667573},{"c":1.58,"h":1.72,"l":1.58,"n":571,"o":1.7,"t":"2025-04-23T04:00:00Z","v":95665,"vw":1.64016},{"c":1.53,"h":1.62,"l":1.5,"n":702,"o":1.58,"t":"2025-04-24T04:00:00Z","v":171154,"vw":1.555639},{"c":1.49,"h":1.57,"l":1.49,"n":425,"o":1.54,"t":"2025-04-25T04:00:00Z","v":153799,"vw":1.518125},{"c":1.51,"h":1.57,"l":1.49,"n":450,"o":1.53,"t":"2025-04-28T04:00:00Z","v":40355,"vw":1.516412},{"c":1.51,"h":1.53,"l":1.5012,"n":201,"o":1.5012,"t":"2025-04-29T04:00:00Z","v":23550,"vw":1.51584},{"c":1.56,"h":1.5684,"l":1.49,"n":422,"o":1.51,"t":"2025-04-30T04:00:00Z","v":73949,"vw":1.530074},{"c":1.53,"h":1.5699,"l":1.52,"n":210,"o":1.54,"t":"2025-05-01T04:00:00Z","v":20798,"vw":1.541698},{"c":1.54,"h":1.5662,"l":1.52,"n":415,"o":1.5401,"t":"2025-05-02T04:00:00Z","v":57172,"vw":1.543458},{"c":1.54,"h":1.5701,"l":1.52,"n":269,"o":1.52,"t":"2025-05-05T04:00:00Z","v":49400,"vw":1.552301},{"c":1.5,"h":1.5595,"l":1.4963,"n":299,"o":1.54,"t":"2025-05-06T04:00:00Z","v":29297,"vw":1.52141},{"c":1.58,"h":1.6099,"l":1.485,"n":422,"o":1.5253,"t":"2025-05-07T04:00:00Z","v":97144,"vw":1.544935},{"c":1.6,"h":1.62,"l":1.59,"n":293,"o":1.6024,"t":"2025-05-08T04:00:00Z","v":27433,"vw":1.608665},{"c":1.62,"h":1.64,"l":1.5801,"n":251,"o":1.63,"t":"2025-05-09T04:00:00Z","v":34981,"vw":1.620322},{"c":1.61,"h":1.64,"l":1.61,"n":512,"o":1.64,"t":"2025-05-12T04:00:00Z","v":69830,"vw":1.621438},{"c":1.65,"h":1.8,"l":1.45,"n":2078,"o":1.55,"t":"2025-05-13T04:00:00Z","v":632994,"vw":1.609097},{"c":1.66,"h":1.81,"l":1.66,"n":1760,"o":1.68,"t":"2025-05-14T04:00:00Z","v":226016,"vw":1.747182},{"c":1.89,"h":1.9,"l":1.68,"n":1721,"o":1.68,"t":"2025-05-15T04:00:00Z","v":458597,"vw":1.809788},{"c":1.88,"h":2.02,"l":1.88,"n":1644,"o":1.88,"t":"2025-05-16T04:00:00Z","v":264849,"vw":1.929746},{"c":1.83,"h":1.875,"l":1.78,"n":336,"o":1.87,"t":"2025-05-19T04:00:00Z","v":51338,"vw":1.82072},{"c":1.78,"h":1.85,"l":1.77,"n":238,"o":1.81,"t":"2025-05-20T04:00:00Z","v":55411,"vw":1.796069},{"c":1.8,"h":1.8399,"l":1.74,"n":269,"o":1.74,"t":"2025-05-21T04:00:00Z","v":54319,"vw":1.776712},{"c":1.75,"h":1.8356,"l":1.74,"n":372,"o":1.8,"t":"2025-05-22T04:00:00Z","v":66361,"vw":1.761912},{"c":1.72,"h":1.7664,"l":1.72,"n":385,"o":1.73,"t":"2025-05-23T04:00:00Z","v":38453,"vw":1.7371},{"c":1.72,"h":1.76,"l":1.7,"n":310,"o":1.72,"t":"2025-05-27T04:00:00Z","v":49312,"vw":1.728671},{"c":1.7,"h":1.7599,"l":1.7,"n":254,"o":1.72,"t":"2025-05-28T04:00:00Z","v":37771,"vw":1.720971},{"c":1.67,"h":1.75,"l":1.635,"n":271,"o":1.69,"t":"2025-05-29T04:00:00Z","v":92305,"vw":1.670154},{"c":1.66,"h":1.66,"l":1.625,"n":263,"o":1.6585,"t":"2025-05-30T04:00:00Z","v":57861,"vw":1.645642},{"c":1.66,"h":1.68,"l":1.64,"n":201,"o":1.68,"t":"2025-06-02T04:00:00Z","v":53052,"vw":1.659627},{"c":1.76,"h":1.8,"l":1.64,"n":778,"o":1.64,"t":"2025-06-03T04:00:00Z","v":150812,"vw":1.717313},{"c":1.69,"h":1.774,"l":1.68,"n":419,"o":1.74,"t":"2025-06-04T04:00:00Z","v":95506,"vw":1.728494},{"c":1.81,"h":1.95,"l":1.78,"n":1101,"o":1.78,"t":"2025-06-05T04:00:00Z","v":332182,"vw":1.865185},{"c":1.83,"h":1.8797,"l":1.81,"n":740,"o":1.83,"t":"2025-06-06T04:00:00Z","v":89834,"vw":1.850653},{"c":1.96,"h":1.9899,"l":1.87,"n":1239,"o":1.89,"t":"2025-06-09T04:00:00Z","v":288402,"vw":1.935677},{"c":1.895,"h":1.97,"l":1.85,"n":739,"o":1.97,"t":"2025-06-10T04:00:00Z","v":63783,"vw":1.896266},{"c":1.88,"h":1.9193,"l":1.87,"n":373,"o":1.87,"t":"2025-06-11T04:00:00Z","v":51369,"vw":1.887425},{"c":1.89,"h":1.905,"l":1.83,"n":502,"o":1.88,"t":"2025-06-12T04:00:00Z","v":80313,"vw":1.874211},{"c":1.77,"h":1.89,"l":1.77,"n":314,"o":1.89,"t":"2025-06-13T04:00:00Z","v":54984,"vw":1.825342},{"c":1.87,"h":1.89,"l":1.78,"n":467,"o":1.81,"t":"2025-06-16T04:00:00Z","v":80899,"vw":1.840781},{"c":1.81,"h":1.8993,"l":1.805,"n":320,"o":1.85,"t":"2025-06-17T04:00:00Z","v":97590,"vw":1.826806},{"c":1.79,"h":1.82,"l":1.762,"n":310,"o":1.82,"t":"2025-06-18T04:00:00Z","v":75815,"vw":1.796083},{"c":1.77,"h":1.8396,"l":1.7307,"n":390,"o":1.8,"t":"2025-06-20T04:00:00Z","v":51461,"vw":1.772212},{"c":1.79,"h":1.79,"l":1.73,"n":266,"o":1.77,"t":"2025-06-23T04:00:00Z","v":48275,"vw":1.773556},{"c":1.87,"h":1.87,"l":1.8,"n":389,"o":1.83,"t":"2025-06-24T04:00:00Z","v":86782,"vw":1.852963},{"c":1.87,"h":1.95,"l":1.845,"n":505,"o":1.87,"t":"2025-06-25T04:00:00Z","v":129135,"vw":1.906812},{"c":1.9,"h":1.91,"l":1.81,"n":477,"o":1.88,"t":"2025-06-26T04:00:00Z","v":77647,"vw":1.871436},{"c":1.85,"h":1.89,"l":1.81,"n":341,"o":1.89,"t":"2025-06-27T04:00:00Z","v":68001,"vw":1.842677},{"c":1.81,"h":1.8799,"l":1.8,"n":340,"o":1.84,"t":"2025-06-30T04:00:00Z","v":51196,"vw":1.816987},{"c":1.8,"h":1.82,"l":1.79,"n":301,"o":1.81,"t":"2025-07-01T04:00:00Z","v":54715,"vw":1.805465},{"c":1.87,"h":1.87,"l":1.7952,"n":377,"o":1.8,"t":"2025-07-02T04:00:00Z","v":59467,"vw":1.833249},{"c":1.84,"h":1.96,"l":1.81,"n":925,"o":1.86,"t":"2025-07-03T04:00:00Z","v":137136,"vw":1.880033},{"c":1.8,"h":1.86,"l":1.77,"n":946,"o":1.85,"t":"2025-07-07T04:00:00Z","v":148152,"vw":1.807567},{"c":1.82,"h":1.855,"l":1.79,"n":644,"o":1.8,"t":"2025-07-08T04:00:00Z","v":100954,"vw":1.826327},{"c":1.88,"h":1.88,"l":1.795,"n":487,"o":1.82,"t":"2025-07-09T04:00:00Z","v":91008,"vw":1.833701},{"c":1.88,"h":1.88,"l":1.845,"n":388,"o":1.87,"t":"2025-07-10T04:00:00Z","v":31048,"vw":1.860344},{"c":1.88,"h":1.88,"l":1.84,"n":570,"o":1.85,"t":"2025-07-11T04:00:00Z","v":66300,"vw":1.857735},{"c":1.89,"h":1.9,"l":1.84,"n":447,"o":1.88,"t":"2025-07-14T04:00:00Z","v":116419,"vw":1.865814},{"c":2.18,"h":2.31,"l":1.91,"n":3188,"o":1.92,"t":"2025-07-15T04:00:00Z","v":1094510,"vw":2.175316},{"c":2.58,"h":2.58,"l":2.165,"n":3067,"o":2.21,"t":"2025-07-16T04:00:00Z","v":847883,"vw":2.407981},{"c":2.51,"h":2.81,"l":2.35,"n":2515,"o":2.75,"t":"2025-07-17T04:00:00Z","v":744898,"vw":2.536898},{"c":2.55,"h":2.59,"l":2.42,"n":1293,"o":2.54,"t":"2025-07-18T04:00:00Z","v":333871,"vw":2.516358},{"c":2.26,"h":2.7495,"l":2.18,"n":1877,"o":2.59,"t":"2025-07-21T04:00:00Z","v":465085,"vw":2.432367},{"c":2.5,"h":2.53,"l":2.32,"n":1698,"o":2.34,"t":"2025-07-22T04:00:00Z","v":449420,"vw":2.42147},{"c":2.47,"h":2.6,"l":2.3194,"n":1453,"o":2.57,"t":"2025-07-23T04:00:00Z","v":408376,"vw":2.42408},{"c":2.53,"h":2.59,"l":2.43,"n":1167,"o":2.48,"t":"2025-07-24T04:00:00Z","v":168664,"vw":2.510676},{"c":2.8,"h":2.8009,"l":2.57,"n":1570,"o":2.58,"t":"2025-07-25T04:00:00Z","v":437833,"vw":2.721912},{"c":2.8,"h":2.8293,"l":2.68,"n":1110,"o":2.81,"t":"2025-07-28T04:00:00Z","v":425766,"vw":2.750388},{"c":2.87,"h":3.03,"l":2.757,"n":2009,"o":2.81,"t":"2025-07-29T04:00:00Z","v":648846,"vw":2.916422},{"c":2.72,"h":2.9893,"l":2.68,"n":1182,"o":2.95,"t":"2025-07-30T04:00:00Z","v":287300,"vw":2.815148},{"c":2.59,"h":2.735,"l":2.5,"n":748,"o":2.6,"t":"2025-07-31T04:00:00Z","v":176389,"vw":2.627768},{"c":2.52,"h":2.61,"l":2.46,"n":620,"o":2.59,"t":"2025-08-01T04:00:00Z","v":181204,"vw":2.52064},{"c":2.78,"h":2.8197,"l":2.55,"n":1250,"o":2.58,"t":"2025-08-04T04:00:00Z","v":288573,"vw":2.698747},{"c":2.72,"h":2.85,"l":2.65,"n":1467,"o":2.77,"t":"2025-08-05T04:00:00Z","v":305582,"vw":2.714445},{"c":2.68,"h":2.76,"l":2.6201,"n":521,"o":2.73,"t":"2025-08-06T04:00:00Z","v":81906,"vw":2.685954},{"c":2.61,"h":2.74,"l":2.535,"n":345,"o":2.69,"t":"2025-08-07T04:00:00Z","v":103749,"vw":2.608009},{"c":2.38,"h":2.67,"l":2.34,"n":887,"o":2.6,"t":"2025-08-08T04:00:00Z","v":244841,"vw":2.461861},{"c":2.49,"h":2.54,"l":2.37,"n":1574,"o":2.37,"t":"2025-08-11T04:00:00Z","v":459960,"vw":2.436124},{"c":2.13,"h":2.2,"l":1.91,"n":2924,"o":2.15,"t":"2025-08-12T04:00:00Z","v":688165,"vw":2.054666},{"c":2.32,"h":2.47,"l":2.16,"n":3036,"o":2.18,"t":"2025-08-13T04:00:00Z","v":432215,"vw":2.332454},{"c":2.31,"h":2.33,"l":2.197,"n":641,"o":2.33,"t":"2025-08-14T04:00:00Z","v":118926,"vw":2.253006},{"c":2.28,"h":2.38,"l":2.14,"n":847,"o":2.3,"t":"2025-08-15T04:00:00Z","v":195283,"vw":2.27348},{"c":2.21,"h":2.28,"l":2.21,"n":717,"o":2.25,"t":"2025-08-18T04:00:00Z","v":90724,"vw":2.2392},{"c":2.21,"h":2.35,"l":2.15,"n":1149,"o":2.19,"t":"2025-08-19T04:00:00Z","v":236677,"vw":2.254407},{"c":2.13,"h":2.29,"l":2.07,"n":704,"o":2.2,"t":"2025-08-20T04:00:00Z","v":197853,"vw":2.116839},{"c":2.13,"h":2.17,"l":2.06,"n":511,"o":2.1,"t":"2025-08-21T04:00:00Z","v":58732,"vw":2.123366},{"c":2.21,"h":2.29,"l":2.09,"n":597,"o":2.14,"t":"2025-08-22T04:00:00Z","v":109429,"vw":2.222666},{"c":2.21,"h":2.3,"l":2.14,"n":714,"o":2.17,"t":"2025-08-25T04:00:00Z","v":131119,"vw":2.244313},{"c":2.21,"h":2.29,"l":2.195,"n":443,"o":2.21,"t":"2025-08-26T04:00:00Z","v":66651,"vw":2.239222},{"c":2.16,"h":2.2399,"l":2.1301,"n":508,"o":2.22,"t":"2025-08-27T04:00:00Z","v":54517,"vw":2.188889},{"c":2.12,"h":2.21,"l":2.06,"n":757,"o":2.21,"t":"2025-08-28T04:00:00Z","v":118351,"vw":2.10393},{"c":2.1,"h":2.135,"l":2.04,"n":339,"o":2.1,"t":"2025-08-29T04:00:00Z","v":86552,"vw":2.084652},{"c":2.05,"h":2.11,"l":2.04,"n":258,"o":2.06,"t":"2025-09-02T04:00:00Z","v":58206,"vw":2.063286},{"c":2.04,"h":2.0984,"l":2.02,"n":415,"o":2.05,"t":"2025-09-03T04:00:00Z","v":60793,"vw":2.046504},{"c":2.005,"h":2.078,"l":1.985,"n":508,"o":2.05,"t":"2025-09-04T04:00:00Z","v":147660,"vw":2.015109},{"c":2.05,"h":2.09,"l":1.95,"n":622,"o":1.98,"t":"2025-09-05T04:00:00Z","v":116655,"vw":2.036362},{"c":1.97,"h":2.0436,"l":1.96,"n":337,"o":2,"t":"2025-09-08T04:00:00Z","v":72026,"vw":1.999782},{"c":2.12,"h":2.12,"l":1.955,"n":620,"o":1.96,"t":"2025-09-09T04:00:00Z","v":115486,"vw":2.067628},{"c":2.17,"h":2.2413,"l":2.09,"n":7639,"o":2.09,"t":"2025-09-10T04:00:00Z","v":1038204,"vw":2.167616},{"c":2.29,"h":2.37,"l":2.11,"n":2399,"o":2.25,"t":"2025-09-11T04:00:00Z","v":395514,"vw":2.228649},{"c":2.24,"h":2.31,"l":2.17,"n":784,"o":2.31,"t":"2025-09-12T04:00:00Z","v":101490,"vw":2.226675},{"c":2.13,"h":2.23,"l":2.12,"n":852,"o":2.23,"t":"2025-09-15T04:00:00Z","v":111515,"vw":2.176995},{"c":2.2,"h":2.23,"l":2.12,"n":657,"o":2.14,"t":"2025-09-16T04:00:00Z","v":127650,"vw":2.180626},{"c":2.13,"h":2.2492,"l":2.13,"n":643,"o":2.18,"t":"2025-09-17T04:00:00Z","v":102436,"vw":2.150219},{"c":2.12,"h":2.215,"l":2.12,"n":632,"o":2.17,"t":"2025-09-18T04:00:00Z","v":151729,"vw":2.159293},{"c":2.09,"h":2.1899,"l":2.08,"n":1327,"o":2.12,"t":"2025-09-19T04:00:00Z","v":180912,"vw":2.116418},{"c":2.15,"h":2.18,"l":2.04,"n":905,"o":2.09,"t":"2025-09-22T04:00:00Z","v":151978,"vw":2.098195},{"c":2.02,"h":2.1795,"l":2.02,"n":760,"o":2.15,"t":"2025-09-23T04:00:00Z","v":195587,"vw":2.083939},{"c":2.07,"h":2.0929,"l":1.98,"n":472,"o":2.05,"t":"2025-09-24T04:00:00Z","v":80310,"vw":2.03157},{"c":1.99,"h":2.06,"l":1.98,"n":638,"o":2.02,"t":"2025-09-25T04:00:00Z","v":127959,"vw":2.010256},{"c":2.045,"h":2.0654,"l":1.99,"n":527,"o":2,"t":"2025-09-26T04:00:00Z","v":65152,"vw":2.020993},{"c":2.13,"h":2.1556,"l":2.05,"n":522,"o":2.05,"t":"2025-09-29T04:00:00Z","v":113901,"vw":2.116877},{"c":2.1,"h":2.14,"l":2.06,"n":337,"o":2.12,"t":"2025-09-30T04:00:00Z","v":70893,"vw":2.114448},{"c":2.08,"h":2.1457,"l":2.06,"n":365,"o":2.07,"t":"2025-10-01T04:00:00Z","v":58954,"vw":2.085899},{"c":2.12,"h":2.1526,"l":2.06,"n":485,"o":2.1,"t":"2025-10-02T04:00:00Z","v":131747,"vw":2.106381},{"c":2.13,"h":2.19,"l":2.11,"n":669,"o":2.11,"t":"2025-10-03T04:00:00Z","v":153779,"vw":2.150024},{"c":2.22,"h":2.24,"l":2.14,"n":899,"o":2.16,"t":"2025-10-06T04:00:00Z","v":199875,"vw":2.180004},{"c":2.17,"h":2.2394,"l":2.14,"n":396,"o":2.21,"t":"2025-10-07T04:00:00Z","v":102081,"vw":2.17061},{"c":2.15,"h":2.19,"l":2.12,"n":9789,"o":2.18,"t":"2025-10-08T04:00:00Z","v":1274940,"vw":2.158842},{"c":2.22,"h":2.32,"l":1.88,"n":3854,"o":2.19,"t":"2025-10-09T04:00:00Z","v":1032860,"vw":2.14785},{"c":2.13,"h":2.32,"l":2.09,"n":1051,"o":2.21,"t":"2025-10-10T04:00:00Z","v":301576,"vw":2.181646},{"c":2.21,"h":2.25,"l":2.1107,"n":686,"o":2.17,"t":"2025-10-13T04:00:00Z","v":161874,"vw":2.210989},{"c":2.29,"h":2.33,"l":2.13,"n":1172,"o":2.21,"t":"2025-10-14T04:00:00Z","v":350094,"vw":2.211063},{"c":2.63,"h":2.68,"l":2.28,"n":2389,"o":2.28,"t":"2025-10-15T04:00:00Z","v":821906,"vw":2.481033},{"c":2.4,"h":2.76,"l":2.38,"n":1660,"o":2.7,"t":"2025-10-16T04:00:00Z","v":516480,"vw":2.519061},{"c":2.36,"h":2.54,"l":2.32,"n":1428,"o":2.38,"t":"2025-10-17T04:00:00Z","v":183774,"vw":2.411168},{"c":2.37,"h":2.44,"l":2.3,"n":867,"o":2.44,"t":"2025-10-20T04:00:00Z","v":146502,"vw":2.38339},{"c":2.39,"h":2.425,"l":2.32,"n":681,"o":2.36,"t":"2025-10-21T04:00:00Z","v":90582,"vw":2.375717},{"c":2.26,"h":2.423,"l":2.201,"n":843,"o":2.38,"t":"2025-10-22T04:00:00Z","v":104704,"vw":2.285104},{"c":2.29,"h":2.46,"l":2.26,"n":1312,"o":2.26,"t":"2025-10-23T04:00:00Z","v":163593,"vw":2.348413},{"c":2.39,"h":2.425,"l":2.3,"n":460,"o":2.35,"t":"2025-10-24T04:00:00Z","v":88861,"vw":2.358812},{"c":2.3,"h":2.41,"l":2.254,"n":550,"o":2.39,"t":"2025-10-27T04:00:00Z","v":122842,"vw":2.305091},{"c":2.19,"h":2.28,"l":2.166,"n":515,"o":2.28,"t":"2025-10-28T04:00:00Z","v":93527,"vw":2.224705},{"c":2.29,"h":2.3907,"l":2.2,"n":768,"o":2.2,"t":"2025-10-29T04:00:00Z","v":164912,"vw":2.298885},{"c":2.26,"h":2.3,"l":2.22,"n":337,"o":2.27,"t":"2025-10-30T04:00:00Z","v":80399,"vw":2.269059},{"c":2.34,"h":2.37,"l":2.18,"n":621,"o":2.26,"t":"2025-10-31T04:00:00Z","v":77202,"vw":2.273182},{"c":2.29,"h":2.34,"l":2.2,"n":323,"o":2.34,"t":"2025-11-03T05:00:00Z","v":63455,"vw":2.246174},{"c":2.11,"h":2.25,"l":2.07,"n":744,"o":2.22,"t":"2025-11-04T05:00:00Z","v":127743,"vw":2.168859},{"c":2.15,"h":2.1725,"l":2.05,"n":995,"o":2.13,"t":"2025-11-05T05:00:00Z","v":240927,"vw":2.08099},{"c":2.06,"h":2.14,"l":2.0402,"n":676,"o":2.14,"t":"2025-11-06T05:00:00Z","v":113898,"vw":2.072413},{"c":2,"h":2.07,"l":1.952,"n":1450,"o":2.04,"t":"2025-11-07T05:00:00Z","v":298486,"vw":1.999586},{"c":2.11,"h":2.112,"l":2,"n":691,"o":2.05,"t":"2025-11-10T05:00:00Z","v":107076,"vw":2.081376},{"c":2.05,"h":2.12,"l":1.98,"n":425,"o":2.1,"t":"2025-11-11T05:00:00Z","v":80263,"vw":2.047254},{"c":2.19,"h":2.2293,"l":2.07,"n":1355,"o":2.07,"t":"2025-11-12T05:00:00Z","v":227061,"vw":2.167475},{"c":2.6,"h":2.75,"l":2.31,"n":8628,"o":2.4,"t":"2025-11-13T05:00:00Z","v":1890697,"vw":2.582546},{"c":2.56,"h":2.67,"l":2.43,"n":2966,"o":2.57,"t":"2025-11-14T05:00:00Z","v":341377,"vw":2.553823},{"c":2.82,"h":2.98,"l":2.54,"n":2900,"o":2.59,"t":"2025-11-17T05:00:00Z","v":713841,"vw":2.819043},{"c":2.55,"h":2.9,"l":2.55,"n":2706,"o":2.82,"t":"2025-11-18T05:00:00Z","v":552589,"vw":2.703676},{"c":2.84,"h":2.86,"l":2.5688,"n":1753,"o":2.6,"t":"2025-11-19T05:00:00Z","v":366764,"vw":2.733062},{"c":2.55,"h":2.87,"l":2.54,"n":2033,"o":2.855,"t":"2025-11-20T05:00:00Z","v":370009,"vw":2.667613},{"c":2.56,"h":2.615,"l":2.4501,"n":954,"o":2.55,"t":"2025-11-21T05:00:00Z","v":159296,"vw":2.52778},{"c":2.52,"h":2.6204,"l":2.46,"n":1166,"o":2.57,"t":"2025-11-24T05:00:00Z","v":207664,"vw":2.514202},{"c":2.82,"h":2.88,"l":2.5,"n":2035,"o":2.53,"t":"2025-11-25T05:00:00Z","v":334536,"vw":2.712166},{"c":3.07,"h":3.2394,"l":2.785,"n":3754,"o":2.8,"t":"2025-11-26T05:00:00Z","v":899264,"vw":3.02559},{"c":3.03,"h":3.28,"l":2.97,"n":1862,"o":3.11,"t":"2025-11-28T05:00:00Z","v":286081,"vw":3.062797},{"c":2.95,"h":3.0525,"l":2.92,"n":1635,"o":3,"t":"2025-12-01T05:00:00Z","v":265217,"vw":2.966604},{"c":3.05,"h":3.1,"l":2.95,"n":1500,"o":3,"t":"2025-12-02T05:00:00Z","v":194193,"vw":3.019306},{"c":3.16,"h":3.24,"l":2.99,"n":1466,"o":3.1,"t":"2025-12-03T05:00:00Z","v":200753,"vw":3.130179},{"c":3.23,"h":3.2699,"l":3.1101,"n":1297,"o":3.13,"t":"2025-12-04T05:00:00Z","v":133156,"vw":3.208467},{"c":3.1,"h":3.2489,"l":3.03,"n":874,"o":3.23,"t":"2025-12-05T05:00:00Z","v":110866,"vw":3.138438},{"c":3.06,"h":3.15,"l":3.03,"n":1004,"o":3.1,"t":"2025-12-08T05:00:00Z","v":116428,"vw":3.086094},{"c":3.33,"h":3.415,"l":3.06,"n":2344,"o":3.06,"t":"2025-12-09T05:00:00Z","v":359447,"vw":3.29853},{"c":3.55,"h":3.57,"l":3.22,"n":2342,"o":3.35,"t":"2025-12-10T05:00:00Z","v":395020,"vw":3.448815},{"c":3.48,"h":3.5851,"l":3.37,"n":2231,"o":3.55,"t":"2025-12-11T05:00:00Z","v":264331,"vw":3.494203},{"c":3.26,"h":3.5565,"l":3.24,"n":2711,"o":3.49,"t":"2025-12-12T05:00:00Z","v":246439,"vw":3.328631},{"c":3.46,"h":3.52,"l":3.08,"n":2280,"o":3.29,"t":"2025-12-15T05:00:00Z","v":447863,"vw":3.246784},{"c":3.21,"h":3.49,"l":3.21,"n":1342,"o":3.44,"t":"2025-12-16T05:00:00Z","v":136278,"vw":3.304559},{"c":2.9,"h":3.2,"l":2.9,"n":1806,"o":3.19,"t":"2025-12-17T05:00:00Z","v":445169,"vw":3.035399},{"c":2.9,"h":3.1,"l":2.9,"n":1343,"o":2.98,"t":"2025-12-18T05:00:00Z","v":330055,"vw":2.952763},{"c":2.97,"h":3.1,"l":2.9,"n":1507,"o":2.9,"t":"2025-12-19T05:00:00Z","v":130638,"vw":3.004919},{"c":3.15,"h":3.23,"l":2.97,"n":1572,"o":3,"t":"2025-12-22T05:00:00Z","v":308112,"vw":3.128722},{"c":3.12,"h":3.21,"l":3.0619,"n":620,"o":3.2,"t":"2025-12-23T05:00:00Z","v":69527,"vw":3.131062},{"c":3.15,"h":3.19,"l":3.05,"n":1206,"o":3.06,"t":"2025-12-24T05:00:00Z","v":95694,"vw":3.121083},{"c":3.11,"h":3.15,"l":3.069,"n":983,"o":3.15,"t":"2025-12-26T05:00:00Z","v":66370,"vw":3.102554},{"c":3,"h":3.11,"l":2.98,"n":997,"o":3.11,"t":"2025-12-29T05:00:00Z","v":84119,"vw":3.029697},{"c":2.87,"h":3.025,"l":2.87,"n":616,"o":3.01,"t":"2025-12-30T05:00:00Z","v":83204,"vw":2.950109},{"c":2.83,"h":2.925,"l":2.8,"n":886,"o":2.87,"t":"2025-12-31T05:00:00Z","v":176768,"vw":2.831484},{"c":2.88,"h":2.96,"l":2.79,"n":2263,"o":2.81,"t":"2026-01-02T05:00:00Z","v":220890,"vw":2.871081},{"c":3.2,"h":3.25,"l":2.85,"n":2613,"o":2.92,"t":"2026-01-05T05:00:00Z","v":307070,"vw":3.156026},{"c":3.33,"h":3.47,"l":3.21,"n":2004,"o":3.22,"t":"2026-01-06T05:00:00Z","v":266420,"vw":3.34898},{"c":3.66,"h":3.85,"l":3.3,"n":4898,"o":3.33,"t":"2026-01-07T05:00:00Z","v":711655,"vw":3.639528},{"c":3.75,"h":3.82,"l":3.62,"n":2685,"o":3.65,"t":"2026-01-08T05:00:00Z","v":352317,"vw":3.759596},{"c":3.67,"h":3.79,"l":3.56,"n":2080,"o":3.79,"t":"2026-01-09T05:00:00Z","v":216162,"vw":3.655828},{"c":3.935,"h":3.96,"l":3.61,"n":2414,"o":3.61,"t":"2026-01-12T05:00:00Z","v":358536,"vw":3.818748},{"c":4,"h":4.15,"l":3.86,"n":3434,"o":3.98,"t":"2026-01-13T05:00:00Z","v":684529,"vw":4.020389},{"c":3.6,"h":3.99,"l":3.47,"n":1916,"o":3.95,"t":"2026-01-14T05:00:00Z","v":319345,"vw":3.663226},{"c":3.45,"h":3.68,"l":3.32,"n":1709,"o":3.6,"t":"2026-01-15T05:00:00Z","v":350815,"vw":3.443367},{"c":3.57,"h":3.635,"l":3.35,"n":1229,"o":3.44,"t":"2026-01-16T05:00:00Z","v":150322,"vw":3.524796},{"c":3.68,"h":3.7,"l":3.4,"n":2483,"o":3.52,"t":"2026-01-20T05:00:00Z","v":292241,"vw":3.608337},{"c":3.46,"h":3.72,"l":3.31,"n":2079,"o":3.68,"t":"2026-01-21T05:00:00Z","v":208854,"vw":3.49036},{"c":3.35,"h":3.5,"l":3.33,"n":1006,"o":3.47,"t":"2026-01-22T05:00:00Z","v":141414,"vw":3.421507},{"c":3.23,"h":3.3901,"l":3.21,"n":803,"o":3.35,"t":"2026-01-23T05:00:00Z","v":126859,"vw":3.261659},{"c":3.36,"h":3.4,"l":3.2,"n":1167,"o":3.24,"t":"2026-01-26T05:00:00Z","v":167052,"vw":3.306969},{"c":3.24,"h":3.39,"l":3.2,"n":1469,"o":3.39,"t":"2026-01-27T05:00:00Z","v":225319,"vw":3.256811},{"c":3.19,"h":3.31,"l":3.12,"n":797,"o":3.25,"t":"2026-01-28T05:00:00Z","v":116564,"vw":3.194939},{"c":3.12,"h":3.1936,"l":2.94,"n":1905,"o":3.17,"t":"2026-01-29T05:00:00Z","v":234103,"vw":3.036698},{"c":3,"h":3.12,"l":2.955,"n":1295,"o":3.1,"t":"2026-01-30T05:00:00Z","v":163504,"vw":3.031475},{"c":3,"h":3.14,"l":2.9101,"n":1124,"o":3,"t":"2026-02-02T05:00:00Z","v":233013,"vw":3.021815},{"c":3.19,"h":3.28,"l":3.01,"n":1420,"o":3.01,"t":"2026-02-03T05:00:00Z","v":199356,"vw":3.168051},{"c":3.26,"h":3.35,"l":3.03,"n":2434,"o":3.2,"t":"2026-02-04T05:00:00Z","v":213411,"vw":3.192154},{"c":2.18,"h":2.72,"l":2.16,"n":7352,"o":2.69,"t":"2026-02-05T05:00:00Z","v":1410705,"vw":2.291109},{"c":2.2,"h":2.28,"l":2.1,"n":4812,"o":2.18,"t":"2026-02-06T05:00:00Z","v":686757,"vw":2.153845},{"c":2.4,"h":2.5,"l":2.24,"n":2282,"o":2.24,"t":"2026-02-09T05:00:00Z","v":441213,"vw":2.403924},{"c":2.38,"h":2.46,"l":2.3,"n":1709,"o":2.44,"t":"2026-02-10T05:00:00Z","v":184245,"vw":2.379951},{"c":2.44,"h":2.46,"l":2.37,"n":1437,"o":2.38,"t":"2026-02-11T05:00:00Z","v":125871,"vw":2.418468},{"c":2.37,"h":2.52,"l":2.33,"n":1252,"o":2.45,"t":"2026-02-12T05:00:00Z","v":124932,"vw":2.401674},{"c":2.41,"h":2.4374,"l":2.34,"n":2218,"o":2.38,"t":"2026-02-13T05:00:00Z","v":189533,"vw":2.395295},{"c":2.43,"h":2.49,"l":2.29,"n":1105,"o":2.42,"t":"2026-02-17T05:00:00Z","v":187363,"vw":2.390921},{"c":2.42,"h":2.4861,"l":2.35,"n":659,"o":2.43,"t":"2026-02-18T05:00:00Z","v":68087,"vw":2.42518},{"c":2.44,"h":2.4899,"l":2.362,"n":1005,"o":2.4,"t":"2026-02-19T05:00:00Z","v":91598,"vw":2.414283},{"c":2.41,"h":2.435,"l":2.38,"n":979,"o":2.4,"t":"2026-02-20T05:00:00Z","v":84199,"vw":2.403979},{"c":2.38,"h":2.4245,"l":2.29,"n":606,"o":2.4,"t":"2026-02-23T05:00:00Z","v":118370,"vw":2.347777},{"c":2.52,"h":2.54,"l":2.3,"n":1300,"o":2.36,"t":"2026-02-24T05:00:00Z","v":149574,"vw":2.458775},{"c":2.65,"h":2.7,"l":2.54,"n":1245,"o":2.54,"t":"2026-02-25T05:00:00Z","v":215221,"vw":2.655422},{"c":2.67,"h":2.675,"l":2.6,"n":907,"o":2.65,"t":"2026-02-26T05:00:00Z","v":89333,"vw":2.639367},{"c":2.48,"h":2.63,"l":2.45,"n":852,"o":2.62,"t":"2026-02-27T05:00:00Z","v":121585,"vw":2.507546},{"c":2.49,"h":2.5642,"l":2.42,"n":728,"o":2.45,"t":"2026-03-02T05:00:00Z","v":85485,"vw":2.502304},{"c":2.46,"h":2.49,"l":2.37,"n":778,"o":2.49,"t":"2026-03-03T05:00:00Z","v":104717,"vw":2.416591},{"c":2.47,"h":2.52,"l":2.42,"n":711,"o":2.49,"t":"2026-03-04T05:00:00Z","v":56265,"vw":2.465465},{"c":2.36,"h":2.5,"l":2.33,"n":1001,"o":2.46,"t":"2026-03-05T05:00:00Z","v":116909,"vw":2.382258},{"c":2.31,"h":2.35,"l":2.228,"n":1446,"o":2.32,"t":"2026-03-06T05:00:00Z","v":123967,"vw":2.2961},{"c":2.33,"h":2.38,"l":2.22,"n":992,"o":2.27,"t":"2026-03-09T04:00:00Z","v":141587,"vw":2.310008},{"c":2.41,"h":2.45,"l":2.29,"n":1066,"o":2.38,"t":"2026-03-10T04:00:00Z","v":194184,"vw":2.376924},{"c":2.22,"h":2.25,"l":1.895,"n":2893,"o":2.23,"t":"2026-03-11T04:00:00Z","v":668285,"vw":2.101642},{"c":2.245,"h":2.29,"l":2.17,"n":1005,"o":2.17,"t":"2026-03-12T04:00:00Z","v":220006,"vw":2.227914},{"c":2.19,"h":2.27,"l":2.12,"n":997,"o":2.25,"t":"2026-03-13T04:00:00Z","v":176676,"vw":2.169278},{"c":2.2,"h":2.29,"l":2.17,"n":635,"o":2.19,"t":"2026-03-16T04:00:00Z","v":95103,"vw":2.225519},{"c":2.25,"h":2.265,"l":2.19,"n":561,"o":2.21,"t":"2026-03-17T04:00:00Z","v":77088,"vw":2.231199},{"c":2.21,"h":2.24,"l":2.15,"n":876,"o":2.23,"t":"2026-03-18T04:00:00Z","v":134850,"vw":2.190583},{"c":2.12,"h":2.1895,"l":2.075,"n":833,"o":2.18,"t":"2026-03-19T04:00:00Z","v":161166,"vw":2.12988},{"c":2.01,"h":2.12,"l":1.94,"n":1153,"o":2.1,"t":"2026-03-20T04:00:00Z","v":251249,"vw":2.012797},{"c":2.09,"h":2.125,"l":2.02,"n":499,"o":2.04,"t":"2026-03-23T04:00:00Z","v":92300,"vw":2.071769},{"c":2.05,"h":2.1629,"l":2.05,"n":700,"o":2.07,"t":"2026-03-24T04:00:00Z","v":88365,"vw":2.086919},{"c":2.06,"h":2.15,"l":2.06,"n":895,"o":2.11,"t":"2026-03-25T04:00:00Z","v":87586,"vw":2.098955},{"c":2.02,"h":2.09,"l":1.97,"n":679,"o":2.03,"t":"2026-03-26T04:00:00Z","v":84520,"vw":2.026518},{"c":1.97,"h":2.01,"l":1.92,"n":833,"o":2.01,"t":"2026-03-27T04:00:00Z","v":81680,"vw":1.967701},{"c":1.97,"h":2.0493,"l":1.93,"n":588,"o":1.96,"t":"2026-03-30T04:00:00Z","v":103026,"vw":1.977491},{"c":2.08,"h":2.115,"l":1.97,"n":635,"o":1.97,"t":"2026-03-31T04:00:00Z","v":106734,"vw":2.040682},{"c":2.05,"h":2.21,"l":2.05,"n":1047,"o":2.13,"t":"2026-04-01T04:00:00Z","v":140253,"vw":2.120545},{"c":2.04,"h":2.11,"l":1.97,"n":574,"o":2,"t":"2026-04-02T04:00:00Z","v":47587,"vw":2.016906},{"c":2.08,"h":2.11,"l":2.01,"n":556,"o":2.04,"t":"2026-04-06T04:00:00Z","v":48420,"vw":2.069224},{"c":2.05,"h":2.1163,"l":2.01,"n":436,"o":2.05,"t":"2026-04-07T04:00:00Z","v":70917,"vw":2.046581},{"c":2.02,"h":2.18,"l":2.01,"n":1282,"o":2.1,"t":"2026-04-08T04:00:00Z","v":97270,"vw":2.081959},{"c":2.11,"h":2.15,"l":2.02,"n":1343,"o":2.05,"t":"2026-04-09T04:00:00Z","v":153238,"vw":2.068984},{"c":2.12,"h":2.175,"l":2.06,"n":1141,"o":2.14,"t":"2026-04-10T04:00:00Z","v":130018,"vw":2.11211},{"c":2.09,"h":2.16,"l":2.09,"n":764,"o":2.12,"t":"2026-04-13T04:00:00Z","v":83882,"vw":2.112597},{"c":2.19,"h":2.205,"l":2.09,"n":753,"o":2.11,"t":"2026-04-14T04:00:00Z","v":88175,"vw":2.161508},{"c":2.24,"h":2.25,"l":2.14,"n":431,"o":2.2,"t":"2026-04-15T04:00:00Z","v":69126,"vw":2.208999},{"c":2.24,"h":2.29,"l":2.19,"n":645,"o":2.26,"t":"2026-04-16T04:00:00Z","v":81718,"vw":2.226709},{"c":2.34,"h":2.38,"l":2.22,"n":1040,"o":2.26,"t":"2026-04-17T04:00:00Z","v":122867,"vw":2.304098},{"c":2.5,"h":2.55,"l":2.21,"n":1818,"o":2.27,"t":"2026-04-20T04:00:00Z","v":386300,"vw":2.443292},{"c":2.32,"h":2.5,"l":2.29,"n":1614,"o":2.5,"t":"2026-04-21T04:00:00Z","v":161703,"vw":2.37785},{"c":2.42,"h":2.45,"l":2.35,"n":634,"o":2.38,"t":"2026-04-22T04:00:00Z","v":82846,"vw":2.387585},{"c":2.66,"h":2.84,"l":2.37,"n":1910,"o":2.43,"t":"2026-04-23T04:00:00Z","v":394058,"vw":2.650535},{"c":2.58,"h":2.7,"l":2.55,"n":989,"o":2.67,"t":"2026-04-24T04:00:00Z","v":81018,"vw":2.611818},{"c":2.63,"h":2.72,"l":2.56,"n":1249,"o":2.6,"t":"2026-04-27T04:00:00Z","v":164853,"vw":2.651303},{"c":2.48,"h":2.65,"l":2.45,"n":856,"o":2.59,"t":"2026-04-28T04:00:00Z","v":115215,"vw":2.486294},{"c":2.44,"h":2.48,"l":2.36,"n":544,"o":2.48,"t":"2026-04-29T04:00:00Z","v":66999,"vw":2.401268},{"c":2.66,"h":2.739,"l":2.4307,"n":2520,"o":2.45,"t":"2026-04-30T04:00:00Z","v":324559,"vw":2.59892},{"c":2.62,"h":2.73,"l":2.56,"n":811,"o":2.7,"t":"2026-05-01T04:00:00Z","v":90988,"vw":2.632535},{"c":2.54,"h":2.6376,"l":2.5001,"n":1331,"o":2.6,"t":"2026-05-04T04:00:00Z","v":90767,"vw":2.5796},{"c":2.69,"h":2.71,"l":2.46,"n":1665,"o":2.59,"t":"2026-05-05T04:00:00Z","v":187099,"vw":2.587517},{"c":1.98,"h":2.75,"l":1.98,"n":5793,"o":2.69,"t":"2026-05-06T04:00:00Z","v":1210522,"vw":2.157029},{"c":2.11,"h":2.135,"l":2.015,"n":2206,"o":2.02,"t":"2026-05-07T04:00:00Z","v":351182,"vw":2.060849},{"c":2.14,"h":2.18,"l":2.03,"n":1675,"o":2.13,"t":"2026-05-08T04:00:00Z","v":247689,"vw":2.137303},{"c":2.03,"h":2.18,"l":2.005,"n":2303,"o":2.15,"t":"2026-05-11T04:00:00Z","v":456780,"vw":2.066463},{"c":4.41,"h":4.6,"l":2.23,"n":119072,"o":2.38,"t":"2026-05-12T04:00:00Z","v":21662901,"vw":3.443496},{"c":3.85,"h":4.75,"l":3.59,"n":27456,"o":4.05,"t":"2026-05-13T04:00:00Z","v":5231299,"vw":4.230709},{"c":3.82,"h":4.36,"l":3.6507,"n":7418,"o":3.9,"t":"2026-05-14T04:00:00Z","v":1232313,"vw":3.921641},{"c":4.52,"h":4.9,"l":3.665,"n":14910,"o":3.72,"t":"2026-05-15T04:00:00Z","v":2850598,"vw":4.484778},{"c":3.79,"h":4.43,"l":3.66,"n":6391,"o":4.43,"t":"2026-05-18T04:00:00Z","v":1299463,"vw":3.995914},{"c":3.59,"h":3.91,"l":3.47,"n":3105,"o":3.71,"t":"2026-05-19T04:00:00Z","v":437940,"vw":3.626076},{"c":3.76,"h":3.97,"l":3.61,"n":3457,"o":3.61,"t":"2026-05-20T04:00:00Z","v":563658,"vw":3.814412},{"c":3.47,"h":3.698,"l":3.39,"n":3007,"o":3.68,"t":"2026-05-21T04:00:00Z","v":425931,"vw":3.520659},{"c":3.89,"h":4,"l":3.37,"n":5978,"o":3.49,"t":"2026-05-22T04:00:00Z","v":866526,"vw":3.698757},{"c":3.96,"h":4.15,"l":3.732,"n":4193,"o":3.89,"t":"2026-05-26T04:00:00Z","v":646530,"vw":3.99497},{"c":3.64,"h":4.13,"l":3.54,"n":4700,"o":3.96,"t":"2026-05-27T04:00:00Z","v":589044,"vw":3.792539},{"c":3.675,"h":3.8307,"l":3.5,"n":1959,"o":3.66,"t":"2026-05-28T04:00:00Z","v":247079,"vw":3.652694},{"c":3.51,"h":3.69,"l":3.37,"n":3002,"o":3.63,"t":"2026-05-29T04:00:00Z","v":361177,"vw":3.509183},{"c":3.72,"h":3.76,"l":3.4,"n":2690,"o":3.46,"t":"2026-06-01T04:00:00Z","v":414812,"vw":3.577039},{"c":4.02,"h":4.13,"l":3.664,"n":3357,"o":3.72,"t":"2026-06-02T04:00:00Z","v":444149,"vw":3.960588},{"c":4.06,"h":4.2,"l":3.8601,"n":2767,"o":4,"t":"2026-06-03T04:00:00Z","v":274507,"vw":4.002564},{"c":4.18,"h":4.26,"l":3.9,"n":3178,"o":3.97,"t":"2026-06-04T04:00:00Z","v":433290,"vw":4.128738},{"c":3.81,"h":4.2149,"l":3.76,"n":5167,"o":4.1,"t":"2026-06-05T04:00:00Z","v":1157472,"vw":3.985691},{"c":3.67,"h":3.9399,"l":3.66,"n":2186,"o":3.89,"t":"2026-06-08T04:00:00Z","v":333815,"vw":3.792383},{"c":4.11,"h":4.17,"l":3.5825,"n":7079,"o":3.67,"t":"2026-06-09T04:00:00Z","v":726987,"vw":3.900879},{"c":3.96,"h":4.39,"l":3.83,"n":6109,"o":4.06,"t":"2026-06-10T04:00:00Z","v":581398,"vw":4.121661},{"c":4.13,"h":4.21,"l":3.95,"n":2733,"o":4.01,"t":"2026-06-11T04:00:00Z","v":365523,"vw":4.098327},{"c":4.18,"h":4.5399,"l":4.01,"n":3043,"o":4.18,"t":"2026-06-12T04:00:00Z","v":565858,"vw":4.242247},{"c":3.96,"h":4.53,"l":3.91,"n":3215,"o":4.27,"t":"2026-06-15T04:00:00Z","v":426761,"vw":4.093589},{"c":4.78,"h":5,"l":3.98,"n":8083,"o":4,"t":"2026-06-16T04:00:00Z","v":1366313,"vw":4.574094},{"c":4.87,"h":5.23,"l":4.34,"n":7105,"o":4.8,"t":"2026-06-17T04:00:00Z","v":1202303,"vw":4.912953},{"c":5.03,"h":5.19,"l":4.94,"n":4076,"o":5.03,"t":"2026-06-18T04:00:00Z","v":467180,"vw":5.04468},{"c":5.04,"h":5.4,"l":4.9,"n":4170,"o":5.06,"t":"2026-06-22T04:00:00Z","v":722168,"vw":5.13846},{"c":4.85,"h":5.085,"l":4.75,"n":2666,"o":4.8,"t":"2026-06-23T04:00:00Z","v":330119,"vw":4.929548},{"c":4.53,"h":4.87,"l":4.422,"n":2796,"o":4.87,"t":"2026-06-24T04:00:00Z","v":347633,"vw":4.617309},{"c":4.31,"h":4.69,"l":4.29,"n":2394,"o":4.58,"t":"2026-06-25T04:00:00Z","v":315516,"vw":4.405081},{"c":4.34,"h":4.46,"l":4.1001,"n":2156,"o":4.23,"t":"2026-06-26T04:00:00Z","v":245825,"vw":4.283093},{"c":4.715,"h":4.74,"l":4.2134,"n":1985,"o":4.31,"t":"2026-06-29T04:00:00Z","v":305343,"vw":4.555955},{"c":4.83,"h":4.925,"l":4.647,"n":3441,"o":4.74,"t":"2026-06-30T04:00:00Z","v":388050,"vw":4.806633},{"c":4.65,"h":4.849,"l":4.58,"n":1605,"o":4.77,"t":"2026-07-01T04:00:00Z","v":193319,"vw":4.710285},{"c":4.58,"h":4.87,"l":4.37,"n":2775,"o":4.68,"t":"2026-07-02T04:00:00Z","v":313498,"vw":4.596012},{"c":4.77,"h":5.01,"l":4.5891,"n":2953,"o":4.6,"t":"2026-07-06T04:00:00Z","v":302771,"vw":4.873656},{"c":4.16,"h":4.71,"l":4.11,"n":2426,"o":4.7,"t":"2026-07-07T04:00:00Z","v":360305,"vw":4.273206},{"c":4.34,"h":4.47,"l":3.9403,"n":2690,"o":4.02,"t":"2026-07-08T04:00:00Z","v":429842,"vw":4.205945},{"c":4.44,"h":4.57,"l":4.35,"n":2279,"o":4.36,"t":"2026-07-09T04:00:00Z","v":240174,"vw":4.440101},{"c":4.42,"h":4.61,"l":4.195,"n":5427,"o":4.39,"t":"2026-07-10T04:00:00Z","v":691844,"vw":4.43281},{"c":4.3,"h":4.57,"l":4.24,"n":3098,"o":4.41,"t":"2026-07-13T04:00:00Z","v":294270,"vw":4.357435},{"c":5.09,"h":5.19,"l":4.34,"n":6810,"o":4.34,"t":"2026-07-14T04:00:00Z","v":866020,"vw":4.960006},{"c":4.92,"h":5.1804,"l":4.69,"n":3613,"o":5.03,"t":"2026-07-15T04:00:00Z","v":341894,"vw":4.915615},{"c":4.61,"h":4.9,"l":4.5,"n":3928,"o":4.8,"t":"2026-07-16T04:00:00Z","v":340362,"vw":4.609147},{"c":4.82,"h":5,"l":4.4,"n":3730,"o":4.49,"t":"2026-07-17T04:00:00Z","v":354410,"vw":4.765171},{"c":4.79,"h":5.04,"l":4.72,"n":2519,"o":4.89,"t":"2026-07-20T04:00:00Z","v":298436,"vw":4.891705},{"c":5.09,"h":5.125,"l":4.61,"n":1468,"o":4.79,"t":"2026-07-21T04:00:00Z","v":231938,"vw":4.941826},{"c":5.03,"h":5.25,"l":4.7,"n":3527,"o":5.07,"t":"2026-07-22T04:00:00Z","v":496249,"vw":5.086351},{"c":5.18,"h":5.42,"l":5.02,"n":3949,"o":5.05,"t":"2026-07-23T04:00:00Z","v":532188,"vw":5.234708},{"c":4.83,"h":5.52,"l":4.72,"n":5319,"o":5.13,"t":"2026-07-24T04:00:00Z","v":585415,"vw":5.140969},{"c":4.805,"h":5.03,"l":4.4304,"n":4498,"o":4.88,"t":"2026-07-27T04:00:00Z","v":483149,"vw":4.637809},{"c":3.97,"h":4.56,"l":3.86,"n":7825,"o":4.56,"t":"2026-07-28T04:00:00Z","v":1242059,"vw":4.065275},{"c":3.49,"h":3.95,"l":3.44,"n":6544,"o":3.93,"t":"2026-07-29T04:00:00Z","v":1142827,"vw":3.69337},{"c":3.9,"h":4.15,"l":3.58,"n":4078,"o":3.58,"t":"2026-07-30T04:00:00Z","v":780533,"vw":3.937386},{"c":4,"h":4.14,"l":3.82,"n":7031,"o":3.95,"t":"2026-07-31T04:00:00Z","v":692626,"vw":4.017675},{"c":4.08,"h":4.2,"l":3.83,"n":9835,"o":3.95,"t":"2026-08-03T04:00:00Z","v":839394,"vw":4.032026},{"c":4.99,"h":5.48,"l":4.21,"n":17026,"o":4.24,"t":"2026-08-04T04:00:00Z","v":2463691,"vw":5.049872},{"c":4.51,"h":4.9776,"l":4.465,"n":4082,"o":4.96,"t":"2026-08-05T04:00:00Z","v":600510,"vw":4.616163},{"c":4.47,"h":4.78,"l":4.26,"n":3830,"o":4.46,"t":"2026-08-06T04:00:00Z","v":431989,"vw":4.5877},{"c":4.66,"h":4.8199,"l":4.42,"n":4029,"o":4.52,"t":"2026-08-07T04:00:00Z","v":720564,"vw":4.625013},{"c":4.46,"h":4.8099,"l":4.35,"n":12243,"o":4.76,"t":"2026-08-10T04:00:00Z","v":924706,"vw":4.49025},{"c":5.34,"h":5.55,"l":4.47,"n":21441,"o":4.47,"t":"2026-08-11T04:00:00Z","v":2234487,"vw":5.132256},{"c":5.44,"h":5.7,"l":5.07,"n":15666,"o":5.41,"t":"2026-08-12T04:00:00Z","v":1069976,"vw":5.343019},{"c":5.3,"h":5.5,"l":5.2,"n":5008,"o":5.39,"t":"2026-08-13T04:00:00Z","v":375291,"vw":5.318563},{"c":5.38,"h":5.4776,"l":5.23,"n":4686,"o":5.37,"t":"2026-08-14T04:00:00Z","v":344546,"vw":5.335703},{"c":5.27,"h":5.58,"l":5.15,"n":4396,"o":5.53,"t":"2026-08-17T04:00:00Z","v":550306,"vw":5.340162},{"c":4.87,"h":5.25,"l":4.8,"n":4953,"o":5.07,"t":"2026-08-18T04:00:00Z","v":540131,"vw":4.926238},{"c":4.66,"h":4.93,"l":4.47,"n":4058,"o":4.93,"t":"2026-08-19T04:00:00Z","v":452909,"vw":4.673576},{"c":4.51,"h":4.625,"l":4.38,"n":3452,"o":4.59,"t":"2026-08-20T04:00:00Z","v":281061,"vw":4.472145},{"c":4.46,"h":4.66,"l":4.3,"n":3953,"o":4.6,"t":"2026-08-21T04:00:00Z","v":398730,"vw":4.44814},{"c":4.4,"h":4.44,"l":4.2763,"n":3045,"o":4.44,"t":"2026-08-24T04:00:00Z","v":288532,"vw":4.348455},{"c":4.38,"h":4.52,"l":4.325,"n":2080,"o":4.44,"t":"2026-08-25T04:00:00Z","v":252806,"vw":4.403351},{"c":4.39,"h":4.48,"l":4.325,"n":1937,"o":4.36,"t":"2026-08-26T04:00:00Z","v":250775,"vw":4.405712},{"c":4.59,"h":4.77,"l":4.44,"n":2968,"o":4.48,"t":"2026-08-27T04:00:00Z","v":315170,"vw":4.597148},{"c":4.37,"h":4.7099,"l":4.3,"n":2473,"o":4.63,"t":"2026-08-28T04:00:00Z","v":301474,"vw":4.380204},{"c":4.3,"h":4.52,"l":4.25,"n":3375,"o":4.34,"t":"2026-08-31T04:00:00Z","v":493292,"vw":4.349554},{"c":4.155,"h":4.2383,"l":4.03,"n":3319,"o":4.2,"t":"2026-09-01T04:00:00Z","v":402178,"vw":4.142512},{"c":4.11,"h":4.225,"l":4.06,"n":1752,"o":4.21,"t":"2026-09-02T04:00:00Z","v":184305,"vw":4.119065},{"c":4.11,"h":4.16,"l":4.03,"n":1333,"o":4.11,"t":"2026-09-03T04:00:00Z","v":164801,"vw":4.116718},{"c":4.15,"h":4.17,"l":4.045,"n":1627,"o":4.13,"t":"2026-09-04T04:00:00Z","v":153430,"vw":4.111406},{"c":4.16,"h":4.26,"l":4.0801,"n":1892,"o":4.16,"t":"2026-09-08T04:00:00Z","v":196888,"vw":4.184949},{"c":4.04,"h":4.16,"l":3.98,"n":2139,"o":4.09,"t":"2026-09-09T04:00:00Z","v":309680,"vw":4.029987},{"c":3.98,"h":4.025,"l":3.91,"n":1661,"o":3.97,"t":"2026-09-10T04:00:00Z","v":165205,"vw":3.983252},{"c":3.98,"h":4.065,"l":3.945,"n":1444,"o":4.02,"t":"2026-09-11T04:00:00Z","v":191419,"vw":3.995885},{"c":3.92,"h":3.95,"l":3.79,"n":2269,"o":3.89,"t":"2026-09-14T04:00:00Z","v":281514,"vw":3.870802},{"c":3.95,"h":3.9854,"l":3.84,"n":1417,"o":3.95,"t":"2026-09-15T04:00:00Z","v":134379,"vw":3.901245},{"c":3.98,"h":4.04,"l":3.84,"n":2040,"o":3.95,"t":"2026-09-16T04:00:00Z","v":260142,"vw":3.938944},{"c":4.25,"h":4.36,"l":4.13,"n":2015,"o":4.13,"t":"2026-09-17T04:00:00Z","v":180079,"vw":4.242915},{"c":4.27,"h":4.3,"l":4.19,"n":1541,"o":4.25,"t":"2026-09-18T04:00:00Z","v":111797,"vw":4.23738},{"c":4.31,"h":4.39,"l":4.2,"n":1875,"o":4.21,"t":"2026-09-21T04:00:00Z","v":211609,"vw":4.314477},{"c":4.41,"h":4.42,"l":4.225,"n":2573,"o":4.34,"t":"2026-09-22T04:00:00Z","v":217909,"vw":4.362019},{"c":4.32,"h":4.365,"l":4.2,"n":1332,"o":4.36,"t":"2026-09-23T04:00:00Z","v":95285,"vw":4.288454},{"c":4.17,"h":4.33,"l":4.0701,"n":1039,"o":4.23,"t":"2026-09-24T04:00:00Z","v":145777,"vw":4.161587},{"c":4.23,"h":4.3,"l":4.145,"n":1493,"o":4.2,"t":"2026-09-25T04:00:00Z","v":110734,"vw":4.242183},{"c":4.22,"h":4.24,"l":4.12,"n":1386,"o":4.15,"t":"2026-09-28T04:00:00Z","v":101598,"vw":4.197248},{"c":4.06,"h":4.25,"l":4,"n":1513,"o":4.25,"t":"2026-09-29T04:00:00Z","v":242907,"vw":4.04638},{"c":4.18,"h":4.235,"l":4.05,"n":2140,"o":4.11,"t":"2026-09-30T04:00:00Z","v":161005,"vw":4.146675},{"c":4.19,"h":4.2458,"l":4.05,"n":1742,"o":4.16,"t":"2026-10-01T04:00:00Z","v":139390,"vw":4.165913},{"c":4.25,"h":4.33,"l":4.215,"n":1290,"o":4.25,"t":"2026-10-02T04:00:00Z","v":82200,"vw":4.257416},{"c":4.16,"h":4.27,"l":4.082,"n":1280,"o":4.25,"t":"2026-10-05T04:00:00Z","v":102511,"vw":4.187463},{"c":4.25,"h":4.39,"l":4.225,"n":1852,"o":4.23,"t":"2026-10-06T04:00:00Z","v":171237,"vw":4.301442},{"c":4.06,"h":4.22,"l":4.03,"n":2291,"o":4.2,"t":"2026-10-07T04:00:00Z","v":168437,"vw":4.099557},{"c":3.86,"h":4.09,"l":3.8,"n":1722,"o":4.01,"t":"2026-10-08T04:00:00Z","v":239201,"vw":3.87433},{"c":3.87,"h":3.91,"l":3.82,"n":702,"o":3.9,"t":"2026-10-09T04:00:00Z","v":51118,"vw":3.858807},{"c":3.8,"h":3.85,"l":3.76,"n":916,"o":3.82,"t":"2026-10-12T04:00:00Z","v":104652,"vw":3.791123},{"c":3.86,"h":3.87,"l":3.72,"n":1529,"o":3.73,"t":"2026-10-13T04:00:00Z","v":139037,"vw":3.815162},{"c":3.65,"h":3.8,"l":3.61,"n":1948,"o":3.76,"t":"2026-10-14T04:00:00Z","v":324062,"vw":3.686875},{"c":3.56,"h":3.6,"l":3.425,"n":3299,"o":3.55,"t":"2026-10-15T04:00:00Z","v":345141,"vw":3.50624},{"c":3.28,"h":3.59,"l":3.27,"n":1338,"o":3.59,"t":"2026-10-16T04:00:00Z","v":291264,"vw":3.367086},{"c":3.27,"h":3.38,"l":3.24,"n":1768,"o":3.38,"t":"2026-10-19T04:00:00Z","v":301176,"vw":3.304969},{"c":3.14,"h":3.25,"l":3.01,"n":2317,"o":3.25,"t":"2026-10-20T04:00:00Z","v":331561,"vw":3.124029},{"c":3.29,"h":3.34,"l":3.21,"n":1971,"o":3.25,"t":"2026-10-21T04:00:00Z","v":321405,"vw":3.26269},{"c":3.02,"h":3.22,"l":2.93,"n":1241,"o":3.18,"t":"2026-10-22T04:00:00Z","v":269790,"vw":3.022577}],"volatilityBars":[{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-08-24T12:15:00Z","v":273,"vw":4.67},{"c":4.32,"h":4.44,"l":4.3,"n":127,"o":4.44,"t":"2026-08-24T13:30:00Z","v":47320,"vw":4.335244},{"c":4.33,"h":4.35,"l":4.3,"n":89,"o":4.35,"t":"2026-08-24T13:45:00Z","v":10538,"vw":4.305919},{"c":4.29,"h":4.321,"l":4.28,"n":101,"o":4.31,"t":"2026-08-24T14:00:00Z","v":16279,"vw":4.285427},{"c":4.34,"h":4.378,"l":4.2763,"n":80,"o":4.285,"t":"2026-08-24T14:15:00Z","v":17199,"vw":4.324338},{"c":4.37,"h":4.39,"l":4.37,"n":36,"o":4.38,"t":"2026-08-24T14:30:00Z","v":2687,"vw":4.380238},{"c":4.37,"h":4.37,"l":4.3471,"n":49,"o":4.36,"t":"2026-08-24T14:45:00Z","v":9313,"vw":4.364884},{"c":4.37,"h":4.375,"l":4.35,"n":38,"o":4.37,"t":"2026-08-24T15:00:00Z","v":7996,"vw":4.368694},{"c":4.39,"h":4.4,"l":4.365,"n":70,"o":4.38,"t":"2026-08-24T15:15:00Z","v":6287,"vw":4.387839},{"c":4.39,"h":4.39,"l":4.36,"n":22,"o":4.3899,"t":"2026-08-24T15:30:00Z","v":1054,"vw":4.381894},{"c":4.39,"h":4.4,"l":4.37,"n":76,"o":4.4,"t":"2026-08-24T15:45:00Z","v":3392,"vw":4.385489},{"c":4.36,"h":4.3733,"l":4.36,"n":45,"o":4.36,"t":"2026-08-24T16:00:00Z","v":2136,"vw":4.36197},{"c":4.375,"h":4.375,"l":4.37,"n":25,"o":4.37,"t":"2026-08-24T16:15:00Z","v":642,"vw":4.37125},{"c":4.34,"h":4.375,"l":4.34,"n":63,"o":4.375,"t":"2026-08-24T16:30:00Z","v":5893,"vw":4.357965},{"c":4.34,"h":4.35,"l":4.33,"n":16,"o":4.35,"t":"2026-08-24T16:45:00Z","v":1078,"vw":4.335556},{"c":4.36,"h":4.36,"l":4.335,"n":26,"o":4.335,"t":"2026-08-24T17:00:00Z","v":1930,"vw":4.344529},{"c":4.33,"h":4.37,"l":4.33,"n":43,"o":4.37,"t":"2026-08-24T17:15:00Z","v":3204,"vw":4.347368},{"c":4.33,"h":4.35,"l":4.31,"n":71,"o":4.33,"t":"2026-08-24T17:30:00Z","v":9787,"vw":4.320149},{"c":4.32,"h":4.33,"l":4.32,"n":35,"o":4.33,"t":"2026-08-24T17:45:00Z","v":2549,"vw":4.323735},{"c":4.34,"h":4.345,"l":4.3144,"n":59,"o":4.32,"t":"2026-08-24T18:00:00Z","v":9208,"vw":4.332976},{"c":4.32,"h":4.34,"l":4.31,"n":115,"o":4.34,"t":"2026-08-24T18:15:00Z","v":21738,"vw":4.323068},{"c":4.345,"h":4.35,"l":4.3107,"n":79,"o":4.32,"t":"2026-08-24T18:30:00Z","v":12201,"vw":4.334391},{"c":4.34,"h":4.345,"l":4.34,"n":107,"o":4.345,"t":"2026-08-24T18:45:00Z","v":9052,"vw":4.34375},{"c":4.35,"h":4.35,"l":4.34,"n":109,"o":4.34,"t":"2026-08-24T19:00:00Z","v":2796,"vw":4.344839},{"c":4.41,"h":4.41,"l":4.3598,"n":353,"o":4.3598,"t":"2026-08-24T19:15:00Z","v":22256,"vw":4.389419},{"c":4.4,"h":4.42,"l":4.38,"n":244,"o":4.41,"t":"2026-08-24T19:30:00Z","v":10875,"vw":4.4033},{"c":4.39,"h":4.41,"l":4.365,"n":656,"o":4.4,"t":"2026-08-24T19:45:00Z","v":35932,"vw":4.387686},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-08-24T20:00:00Z","v":10850,"vw":4.4},{"c":4.4983,"h":4.4983,"l":4.4983,"n":1,"o":4.4983,"t":"2026-08-25T12:00:00Z","v":138,"vw":4.4983},{"c":4.428,"h":4.428,"l":4.41,"n":4,"o":4.41,"t":"2026-08-25T12:30:00Z","v":600,"vw":4.418967},{"c":4.444,"h":4.4982,"l":4.44,"n":19,"o":4.44,"t":"2026-08-25T13:30:00Z","v":8792,"vw":4.447052},{"c":4.49,"h":4.51,"l":4.43,"n":33,"o":4.43,"t":"2026-08-25T13:45:00Z","v":2994,"vw":4.479629},{"c":4.44,"h":4.5099,"l":4.44,"n":33,"o":4.5,"t":"2026-08-25T14:00:00Z","v":3288,"vw":4.475506},{"c":4.515,"h":4.515,"l":4.425,"n":124,"o":4.4596,"t":"2026-08-25T14:15:00Z","v":18522,"vw":4.474072},{"c":4.49,"h":4.52,"l":4.4801,"n":108,"o":4.495,"t":"2026-08-25T14:30:00Z","v":6315,"vw":4.498851},{"c":4.46,"h":4.495,"l":4.46,"n":55,"o":4.48,"t":"2026-08-25T14:45:00Z","v":5374,"vw":4.483262},{"c":4.46,"h":4.475,"l":4.45,"n":13,"o":4.46,"t":"2026-08-25T15:00:00Z","v":9360,"vw":4.460374},{"c":4.455,"h":4.46,"l":4.435,"n":54,"o":4.435,"t":"2026-08-25T15:15:00Z","v":17457,"vw":4.441485},{"c":4.43,"h":4.47,"l":4.425,"n":127,"o":4.47,"t":"2026-08-25T15:30:00Z","v":7985,"vw":4.444977},{"c":4.44,"h":4.45,"l":4.4,"n":30,"o":4.4,"t":"2026-08-25T15:45:00Z","v":1915,"vw":4.435418},{"c":4.41,"h":4.44,"l":4.41,"n":30,"o":4.44,"t":"2026-08-25T16:00:00Z","v":1292,"vw":4.428802},{"c":4.4306,"h":4.435,"l":4.4,"n":40,"o":4.415,"t":"2026-08-25T16:15:00Z","v":5549,"vw":4.408706},{"c":4.4337,"h":4.4337,"l":4.43,"n":17,"o":4.43,"t":"2026-08-25T16:30:00Z","v":1197,"vw":4.432219},{"c":4.42,"h":4.43,"l":4.42,"n":19,"o":4.43,"t":"2026-08-25T16:45:00Z","v":1040,"vw":4.425714},{"c":4.41,"h":4.42,"l":4.35,"n":111,"o":4.42,"t":"2026-08-25T17:00:00Z","v":27434,"vw":4.395478},{"c":4.38,"h":4.4008,"l":4.38,"n":40,"o":4.39,"t":"2026-08-25T17:15:00Z","v":1845,"vw":4.390787},{"c":4.39,"h":4.39,"l":4.385,"n":10,"o":4.385,"t":"2026-08-25T17:30:00Z","v":442,"vw":4.386667},{"c":4.36,"h":4.38,"l":4.34,"n":97,"o":4.3799,"t":"2026-08-25T17:45:00Z","v":31391,"vw":4.375076},{"c":4.35,"h":4.36,"l":4.33,"n":35,"o":4.345,"t":"2026-08-25T18:00:00Z","v":4284,"vw":4.343998},{"c":4.34,"h":4.34,"l":4.34,"n":13,"o":4.34,"t":"2026-08-25T18:15:00Z","v":491,"vw":4.34},{"c":4.36,"h":4.38,"l":4.34,"n":41,"o":4.34,"t":"2026-08-25T18:30:00Z","v":3340,"vw":4.36042},{"c":4.35,"h":4.365,"l":4.34,"n":63,"o":4.36,"t":"2026-08-25T18:45:00Z","v":3599,"vw":4.355118},{"c":4.345,"h":4.35,"l":4.34,"n":55,"o":4.35,"t":"2026-08-25T19:00:00Z","v":3267,"vw":4.347414},{"c":4.35,"h":4.35,"l":4.325,"n":57,"o":4.345,"t":"2026-08-25T19:15:00Z","v":6101,"vw":4.341483},{"c":4.375,"h":4.38,"l":4.335,"n":88,"o":4.35,"t":"2026-08-25T19:30:00Z","v":17387,"vw":4.349905},{"c":4.36,"h":4.4,"l":4.35,"n":515,"o":4.375,"t":"2026-08-25T19:45:00Z","v":41689,"vw":4.370619},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-08-25T20:00:00Z","v":15360,"vw":4.38},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-08-25T21:30:00Z","v":218,"vw":4.35},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-08-25T22:00:00Z","v":388,"vw":4.33},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-08-25T22:15:00Z","v":273,"vw":4.31},{"c":4.3219,"h":4.3219,"l":4.3219,"n":2,"o":4.3219,"t":"2026-08-25T22:30:00Z","v":115,"vw":4.3219},{"c":4.366,"h":4.38,"l":4.366,"n":2,"o":4.38,"t":"2026-08-26T11:45:00Z","v":200,"vw":4.373},{"c":4.38,"h":4.38,"l":4.325,"n":27,"o":4.36,"t":"2026-08-26T13:30:00Z","v":2657,"vw":4.351232},{"c":4.45,"h":4.47,"l":4.39,"n":38,"o":4.39,"t":"2026-08-26T13:45:00Z","v":12227,"vw":4.424193},{"c":4.45,"h":4.48,"l":4.4,"n":149,"o":4.45,"t":"2026-08-26T14:00:00Z","v":30326,"vw":4.427484},{"c":4.41,"h":4.45,"l":4.37,"n":45,"o":4.45,"t":"2026-08-26T14:15:00Z","v":25740,"vw":4.390021},{"c":4.41,"h":4.435,"l":4.41,"n":27,"o":4.42,"t":"2026-08-26T14:30:00Z","v":2537,"vw":4.421144},{"c":4.4,"h":4.45,"l":4.39,"n":157,"o":4.39,"t":"2026-08-26T14:45:00Z","v":27897,"vw":4.416847},{"c":4.44,"h":4.451,"l":4.41,"n":185,"o":4.42,"t":"2026-08-26T15:00:00Z","v":39599,"vw":4.422817},{"c":4.425,"h":4.4301,"l":4.41,"n":42,"o":4.43,"t":"2026-08-26T15:15:00Z","v":3285,"vw":4.419555},{"c":4.385,"h":4.415,"l":4.37,"n":25,"o":4.41,"t":"2026-08-26T15:30:00Z","v":2180,"vw":4.39541},{"c":4.385,"h":4.4,"l":4.37,"n":25,"o":4.4,"t":"2026-08-26T15:45:00Z","v":2308,"vw":4.385521},{"c":4.355,"h":4.38,"l":4.355,"n":23,"o":4.37,"t":"2026-08-26T16:00:00Z","v":5905,"vw":4.368982},{"c":4.36,"h":4.36,"l":4.3513,"n":19,"o":4.355,"t":"2026-08-26T16:15:00Z","v":1827,"vw":4.353938},{"c":4.355,"h":4.36,"l":4.355,"n":12,"o":4.36,"t":"2026-08-26T16:30:00Z","v":677,"vw":4.356883},{"c":4.38,"h":4.38,"l":4.355,"n":17,"o":4.355,"t":"2026-08-26T16:45:00Z","v":1645,"vw":4.362594},{"c":4.385,"h":4.385,"l":4.385,"n":3,"o":4.385,"t":"2026-08-26T17:00:00Z","v":300,"vw":4.385},{"c":4.41,"h":4.41,"l":4.4,"n":8,"o":4.4,"t":"2026-08-26T17:15:00Z","v":924,"vw":4.404444},{"c":4.37,"h":4.401,"l":4.37,"n":49,"o":4.401,"t":"2026-08-26T17:30:00Z","v":2555,"vw":4.385673},{"c":4.38,"h":4.39,"l":4.37,"n":37,"o":4.39,"t":"2026-08-26T18:00:00Z","v":5023,"vw":4.378284},{"c":4.385,"h":4.385,"l":4.37,"n":6,"o":4.38,"t":"2026-08-26T18:15:00Z","v":801,"vw":4.38},{"c":4.385,"h":4.385,"l":4.385,"n":3,"o":4.385,"t":"2026-08-26T18:30:00Z","v":297,"vw":4.385},{"c":4.39,"h":4.4,"l":4.385,"n":22,"o":4.385,"t":"2026-08-26T18:45:00Z","v":3209,"vw":4.396282},{"c":4.4,"h":4.415,"l":4.39,"n":33,"o":4.39,"t":"2026-08-26T19:00:00Z","v":9938,"vw":4.401529},{"c":4.4,"h":4.4186,"l":4.395,"n":57,"o":4.395,"t":"2026-08-26T19:15:00Z","v":8371,"vw":4.398759},{"c":4.39,"h":4.43,"l":4.39,"n":114,"o":4.401,"t":"2026-08-26T19:30:00Z","v":7837,"vw":4.418083},{"c":4.39,"h":4.41,"l":4.37,"n":302,"o":4.38,"t":"2026-08-26T19:45:00Z","v":34392,"vw":4.390027},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-08-26T20:00:00Z","v":11153,"vw":4.39},{"c":4.4823,"h":4.4853,"l":4.4823,"n":3,"o":4.4823,"t":"2026-08-26T21:30:00Z","v":1664,"vw":4.48248},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-08-27T11:45:00Z","v":195,"vw":4.49},{"c":4.7251,"h":4.77,"l":4.44,"n":299,"o":4.48,"t":"2026-08-27T13:30:00Z","v":55374,"vw":4.663698},{"c":4.61,"h":4.7363,"l":4.58,"n":359,"o":4.7,"t":"2026-08-27T13:45:00Z","v":39164,"vw":4.631108},{"c":4.61,"h":4.64,"l":4.53,"n":135,"o":4.6001,"t":"2026-08-27T14:00:00Z","v":22885,"vw":4.597413},{"c":4.58,"h":4.64,"l":4.525,"n":286,"o":4.62,"t":"2026-08-27T14:15:00Z","v":31205,"vw":4.590581},{"c":4.595,"h":4.61,"l":4.575,"n":114,"o":4.575,"t":"2026-08-27T14:30:00Z","v":11120,"vw":4.590006},{"c":4.59,"h":4.62,"l":4.58,"n":81,"o":4.58,"t":"2026-08-27T14:45:00Z","v":18545,"vw":4.608038},{"c":4.57,"h":4.58,"l":4.56,"n":63,"o":4.57,"t":"2026-08-27T15:00:00Z","v":3076,"vw":4.572436},{"c":4.54,"h":4.575,"l":4.535,"n":59,"o":4.575,"t":"2026-08-27T15:15:00Z","v":5121,"vw":4.556295},{"c":4.52,"h":4.54,"l":4.515,"n":70,"o":4.54,"t":"2026-08-27T15:30:00Z","v":5511,"vw":4.524578},{"c":4.57,"h":4.57,"l":4.5384,"n":38,"o":4.5384,"t":"2026-08-27T15:45:00Z","v":2618,"vw":4.550226},{"c":4.54,"h":4.58,"l":4.525,"n":82,"o":4.57,"t":"2026-08-27T16:00:00Z","v":6713,"vw":4.549885},{"c":4.54,"h":4.545,"l":4.54,"n":7,"o":4.545,"t":"2026-08-27T16:15:00Z","v":1504,"vw":4.543333},{"c":4.57,"h":4.57,"l":4.55,"n":20,"o":4.55,"t":"2026-08-27T16:30:00Z","v":1856,"vw":4.5562},{"c":4.5499,"h":4.57,"l":4.535,"n":27,"o":4.57,"t":"2026-08-27T16:45:00Z","v":5020,"vw":4.549114},{"c":4.54,"h":4.54,"l":4.53,"n":11,"o":4.53,"t":"2026-08-27T17:15:00Z","v":1098,"vw":4.538957},{"c":4.525,"h":4.55,"l":4.52,"n":63,"o":4.53,"t":"2026-08-27T17:30:00Z","v":7612,"vw":4.526686},{"c":4.535,"h":4.535,"l":4.52,"n":38,"o":4.53,"t":"2026-08-27T17:45:00Z","v":9061,"vw":4.524929},{"c":4.52,"h":4.54,"l":4.52,"n":38,"o":4.54,"t":"2026-08-27T18:00:00Z","v":4850,"vw":4.534639},{"c":4.55,"h":4.57,"l":4.52,"n":71,"o":4.52,"t":"2026-08-27T18:15:00Z","v":7062,"vw":4.550183},{"c":4.545,"h":4.545,"l":4.54,"n":5,"o":4.54,"t":"2026-08-27T18:30:00Z","v":353,"vw":4.541667},{"c":4.535,"h":4.55,"l":4.535,"n":27,"o":4.545,"t":"2026-08-27T18:45:00Z","v":5830,"vw":4.549051},{"c":4.55,"h":4.55,"l":4.535,"n":18,"o":4.535,"t":"2026-08-27T19:00:00Z","v":1355,"vw":4.542079},{"c":4.545,"h":4.56,"l":4.54,"n":82,"o":4.54,"t":"2026-08-27T19:15:00Z","v":12675,"vw":4.547396},{"c":4.55,"h":4.55,"l":4.54,"n":91,"o":4.55,"t":"2026-08-27T19:30:00Z","v":4090,"vw":4.545609},{"c":4.577,"h":4.6,"l":4.5406,"n":427,"o":4.5406,"t":"2026-08-27T19:45:00Z","v":24578,"vw":4.569199},{"c":4.59,"h":4.59,"l":4.59,"n":6,"o":4.59,"t":"2026-08-27T20:00:00Z","v":18746,"vw":4.59},{"c":4.6101,"h":4.6101,"l":4.6101,"n":1,"o":4.6101,"t":"2026-08-28T12:00:00Z","v":100,"vw":4.6101},{"c":4.6999,"h":4.6999,"l":4.6999,"n":1,"o":4.6999,"t":"2026-08-28T13:00:00Z","v":250,"vw":4.6999},{"c":4.525,"h":4.7099,"l":4.47,"n":57,"o":4.63,"t":"2026-08-28T13:30:00Z","v":8790,"vw":4.558643},{"c":4.48,"h":4.6,"l":4.47,"n":29,"o":4.5433,"t":"2026-08-28T13:45:00Z","v":4755,"vw":4.5221},{"c":4.405,"h":4.515,"l":4.4,"n":35,"o":4.515,"t":"2026-08-28T14:00:00Z","v":10994,"vw":4.447023},{"c":4.47,"h":4.4753,"l":4.41,"n":23,"o":4.41,"t":"2026-08-28T14:15:00Z","v":2140,"vw":4.454895},{"c":4.49,"h":4.51,"l":4.45,"n":45,"o":4.478,"t":"2026-08-28T14:30:00Z","v":12344,"vw":4.493949},{"c":4.47,"h":4.51,"l":4.4,"n":253,"o":4.48,"t":"2026-08-28T14:45:00Z","v":20557,"vw":4.451471},{"c":4.46,"h":4.49,"l":4.42,"n":59,"o":4.47,"t":"2026-08-28T15:00:00Z","v":6297,"vw":4.461327},{"c":4.45,"h":4.52,"l":4.44,"n":56,"o":4.47,"t":"2026-08-28T15:15:00Z","v":2510,"vw":4.462576},{"c":4.41,"h":4.45,"l":4.41,"n":22,"o":4.45,"t":"2026-08-28T15:30:00Z","v":3130,"vw":4.422982},{"c":4.33,"h":4.41,"l":4.32,"n":195,"o":4.4,"t":"2026-08-28T15:45:00Z","v":42780,"vw":4.346412},{"c":4.33,"h":4.345,"l":4.32,"n":53,"o":4.33,"t":"2026-08-28T16:00:00Z","v":4128,"vw":4.337973},{"c":4.3001,"h":4.33,"l":4.3,"n":71,"o":4.32,"t":"2026-08-28T16:15:00Z","v":15987,"vw":4.319392},{"c":4.33,"h":4.33,"l":4.31,"n":27,"o":4.3299,"t":"2026-08-28T16:30:00Z","v":5082,"vw":4.322874},{"c":4.335,"h":4.35,"l":4.33,"n":50,"o":4.34,"t":"2026-08-28T16:45:00Z","v":7867,"vw":4.341075},{"c":4.33,"h":4.34,"l":4.31,"n":76,"o":4.34,"t":"2026-08-28T17:00:00Z","v":8262,"vw":4.328912},{"c":4.34,"h":4.35,"l":4.33,"n":63,"o":4.33,"t":"2026-08-28T17:15:00Z","v":3972,"vw":4.338492},{"c":4.32,"h":4.35,"l":4.32,"n":81,"o":4.34,"t":"2026-08-28T17:30:00Z","v":3890,"vw":4.339474},{"c":4.35,"h":4.36,"l":4.33,"n":41,"o":4.335,"t":"2026-08-28T17:45:00Z","v":2666,"vw":4.341945},{"c":4.35,"h":4.35,"l":4.33,"n":40,"o":4.34,"t":"2026-08-28T18:00:00Z","v":4468,"vw":4.340817},{"c":4.355,"h":4.37,"l":4.34,"n":8,"o":4.37,"t":"2026-08-28T18:15:00Z","v":476,"vw":4.358337},{"c":4.33,"h":4.355,"l":4.31,"n":81,"o":4.34,"t":"2026-08-28T18:30:00Z","v":10202,"vw":4.332297},{"c":4.325,"h":4.34,"l":4.3121,"n":49,"o":4.3121,"t":"2026-08-28T18:45:00Z","v":3877,"vw":4.320945},{"c":4.39,"h":4.39,"l":4.31,"n":140,"o":4.325,"t":"2026-08-28T19:00:00Z","v":26614,"vw":4.336878},{"c":4.385,"h":4.385,"l":4.35,"n":68,"o":4.375,"t":"2026-08-28T19:15:00Z","v":8833,"vw":4.362635},{"c":4.35,"h":4.38,"l":4.33,"n":71,"o":4.37,"t":"2026-08-28T19:30:00Z","v":11025,"vw":4.347757},{"c":4.36,"h":4.4,"l":4.345,"n":486,"o":4.36,"t":"2026-08-28T19:45:00Z","v":47938,"vw":4.378818},{"c":4.5121,"h":4.5121,"l":4.37,"n":6,"o":4.37,"t":"2026-08-28T20:00:00Z","v":15551,"vw":4.375548},{"c":4.3336,"h":4.3336,"l":4.3336,"n":1,"o":4.3336,"t":"2026-08-28T20:30:00Z","v":200,"vw":4.3336},{"c":4.3567,"h":4.3567,"l":4.3567,"n":1,"o":4.3567,"t":"2026-08-28T20:45:00Z","v":360,"vw":4.3567},{"c":4.3503,"h":4.3503,"l":4.3503,"n":1,"o":4.3503,"t":"2026-08-28T21:00:00Z","v":200,"vw":4.3503},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-08-28T22:15:00Z","v":173,"vw":4.4},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-08-31T09:15:00Z","v":1000,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-08-31T11:00:00Z","v":200,"vw":4.36},{"c":4.3295,"h":4.3295,"l":4.3295,"n":2,"o":4.3295,"t":"2026-08-31T11:15:00Z","v":1008,"vw":4.3295},{"c":4.3101,"h":4.37,"l":4.3101,"n":2,"o":4.37,"t":"2026-08-31T12:30:00Z","v":500,"vw":4.32208},{"c":4.3607,"h":4.3607,"l":4.3607,"n":1,"o":4.3607,"t":"2026-08-31T13:15:00Z","v":1144,"vw":4.3607},{"c":4.35,"h":4.37,"l":4.31,"n":86,"o":4.34,"t":"2026-08-31T13:30:00Z","v":12651,"vw":4.345762},{"c":4.43,"h":4.4865,"l":4.345,"n":144,"o":4.345,"t":"2026-08-31T13:45:00Z","v":16484,"vw":4.436686},{"c":4.42,"h":4.52,"l":4.411,"n":270,"o":4.4202,"t":"2026-08-31T14:00:00Z","v":73029,"vw":4.467429},{"c":4.385,"h":4.45,"l":4.38,"n":40,"o":4.4101,"t":"2026-08-31T14:15:00Z","v":8657,"vw":4.424064},{"c":4.37,"h":4.39,"l":4.37,"n":31,"o":4.38,"t":"2026-08-31T14:30:00Z","v":5560,"vw":4.377451},{"c":4.3,"h":4.35,"l":4.25,"n":202,"o":4.35,"t":"2026-08-31T14:45:00Z","v":37932,"vw":4.280663},{"c":4.3,"h":4.3,"l":4.27,"n":66,"o":4.3,"t":"2026-08-31T15:00:00Z","v":8419,"vw":4.285628},{"c":4.295,"h":4.3,"l":4.28,"n":65,"o":4.29,"t":"2026-08-31T15:15:00Z","v":3851,"vw":4.290882},{"c":4.3219,"h":4.3219,"l":4.29,"n":47,"o":4.29,"t":"2026-08-31T15:30:00Z","v":3690,"vw":4.310241},{"c":4.305,"h":4.325,"l":4.305,"n":39,"o":4.325,"t":"2026-08-31T15:45:00Z","v":971,"vw":4.319},{"c":4.29,"h":4.3292,"l":4.29,"n":20,"o":4.29,"t":"2026-08-31T16:00:00Z","v":5490,"vw":4.299113},{"c":4.29,"h":4.29,"l":4.27,"n":86,"o":4.29,"t":"2026-08-31T16:15:00Z","v":7381,"vw":4.28274},{"c":4.3127,"h":4.32,"l":4.3,"n":28,"o":4.3,"t":"2026-08-31T16:30:00Z","v":6666,"vw":4.30972},{"c":4.355,"h":4.43,"l":4.32,"n":436,"o":4.32,"t":"2026-08-31T16:45:00Z","v":88356,"vw":4.380706},{"c":4.345,"h":4.36,"l":4.34,"n":30,"o":4.36,"t":"2026-08-31T17:00:00Z","v":1846,"vw":4.35111},{"c":4.34,"h":4.34,"l":4.34,"n":27,"o":4.34,"t":"2026-08-31T17:15:00Z","v":375,"vw":4.34},{"c":4.35,"h":4.39,"l":4.35,"n":77,"o":4.35,"t":"2026-08-31T17:30:00Z","v":8834,"vw":4.365663},{"c":4.37,"h":4.37,"l":4.35,"n":70,"o":4.36,"t":"2026-08-31T17:45:00Z","v":2895,"vw":4.366439},{"c":4.36,"h":4.37,"l":4.3579,"n":32,"o":4.36,"t":"2026-08-31T18:00:00Z","v":1439,"vw":4.36329},{"c":4.3717,"h":4.38,"l":4.36,"n":50,"o":4.36,"t":"2026-08-31T18:15:00Z","v":2893,"vw":4.367985},{"c":4.3,"h":4.3834,"l":4.28,"n":349,"o":4.375,"t":"2026-08-31T18:30:00Z","v":107857,"vw":4.29682},{"c":4.305,"h":4.32,"l":4.3,"n":49,"o":4.3,"t":"2026-08-31T18:45:00Z","v":5355,"vw":4.318038},{"c":4.33,"h":4.335,"l":4.31,"n":50,"o":4.3268,"t":"2026-08-31T19:00:00Z","v":4315,"vw":4.319944},{"c":4.33,"h":4.33,"l":4.28,"n":108,"o":4.33,"t":"2026-08-31T19:15:00Z","v":9642,"vw":4.301004},{"c":4.29,"h":4.33,"l":4.27,"n":109,"o":4.33,"t":"2026-08-31T19:30:00Z","v":12873,"vw":4.29188},{"c":4.29,"h":4.31,"l":4.28,"n":383,"o":4.295,"t":"2026-08-31T19:45:00Z","v":23196,"vw":4.296185},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-08-31T20:00:00Z","v":19557,"vw":4.3},{"c":4.3682,"h":4.3682,"l":4.3682,"n":1,"o":4.3682,"t":"2026-08-31T21:00:00Z","v":100,"vw":4.3682},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-01T11:00:00Z","v":150,"vw":4.3},{"c":4.2164,"h":4.2164,"l":4.2164,"n":1,"o":4.2164,"t":"2026-09-01T12:15:00Z","v":3000,"vw":4.2164},{"c":4.18,"h":4.2,"l":4.18,"n":6,"o":4.2,"t":"2026-09-01T12:30:00Z","v":1822,"vw":4.191186},{"c":4.2173,"h":4.24,"l":4.08,"n":23,"o":4.11,"t":"2026-09-01T12:45:00Z","v":17527,"vw":4.104286},{"c":4.0301,"h":4.0301,"l":4.0301,"n":1,"o":4.0301,"t":"2026-09-01T13:00:00Z","v":400,"vw":4.0301},{"c":4.0951,"h":4.2383,"l":4.03,"n":333,"o":4.2,"t":"2026-09-01T13:30:00Z","v":74501,"vw":4.098958},{"c":4.21,"h":4.215,"l":4.1,"n":116,"o":4.1001,"t":"2026-09-01T13:45:00Z","v":82897,"vw":4.167695},{"c":4.1,"h":4.18,"l":4.1,"n":80,"o":4.17,"t":"2026-09-01T14:00:00Z","v":25897,"vw":4.144394},{"c":4.13,"h":4.15,"l":4.11,"n":35,"o":4.11,"t":"2026-09-01T14:15:00Z","v":9600,"vw":4.129208},{"c":4.14,"h":4.14,"l":4.12,"n":45,"o":4.12,"t":"2026-09-01T14:30:00Z","v":2370,"vw":4.13126},{"c":4.22,"h":4.22,"l":4.14,"n":100,"o":4.14,"t":"2026-09-01T14:45:00Z","v":11028,"vw":4.174081},{"c":4.2134,"h":4.23,"l":4.21,"n":14,"o":4.22,"t":"2026-09-01T15:00:00Z","v":970,"vw":4.218091},{"c":4.16,"h":4.2,"l":4.15,"n":58,"o":4.2,"t":"2026-09-01T15:15:00Z","v":6378,"vw":4.173193},{"c":4.19,"h":4.19,"l":4.175,"n":26,"o":4.18,"t":"2026-09-01T15:30:00Z","v":2744,"vw":4.180625},{"c":4.2,"h":4.21,"l":4.17,"n":40,"o":4.19,"t":"2026-09-01T15:45:00Z","v":8306,"vw":4.18197},{"c":4.175,"h":4.19,"l":4.15,"n":82,"o":4.19,"t":"2026-09-01T16:00:00Z","v":7792,"vw":4.16419},{"c":4.145,"h":4.175,"l":4.145,"n":165,"o":4.175,"t":"2026-09-01T16:15:00Z","v":15232,"vw":4.154867},{"c":4.135,"h":4.14,"l":4.1,"n":123,"o":4.14,"t":"2026-09-01T16:30:00Z","v":8993,"vw":4.117053},{"c":4.13,"h":4.15,"l":4.13,"n":56,"o":4.13,"t":"2026-09-01T16:45:00Z","v":4258,"vw":4.140185},{"c":4.13,"h":4.14,"l":4.1253,"n":55,"o":4.13,"t":"2026-09-01T17:00:00Z","v":5523,"vw":4.136383},{"c":4.1439,"h":4.1439,"l":4.13,"n":22,"o":4.13,"t":"2026-09-01T17:15:00Z","v":5396,"vw":4.137568},{"c":4.15,"h":4.15,"l":4.13,"n":18,"o":4.13,"t":"2026-09-01T17:30:00Z","v":8491,"vw":4.136222},{"c":4.14,"h":4.14,"l":4.11,"n":52,"o":4.13,"t":"2026-09-01T17:45:00Z","v":13698,"vw":4.111967},{"c":4.125,"h":4.14,"l":4.11,"n":30,"o":4.14,"t":"2026-09-01T18:00:00Z","v":1549,"vw":4.128846},{"c":4.14,"h":4.14,"l":4.12,"n":38,"o":4.12,"t":"2026-09-01T18:15:00Z","v":932,"vw":4.13},{"c":4.12,"h":4.14,"l":4.12,"n":38,"o":4.13,"t":"2026-09-01T18:30:00Z","v":1614,"vw":4.127917},{"c":4.15,"h":4.15,"l":4.12,"n":86,"o":4.12,"t":"2026-09-01T18:45:00Z","v":11197,"vw":4.135411},{"c":4.17,"h":4.17,"l":4.14,"n":95,"o":4.15,"t":"2026-09-01T19:00:00Z","v":7830,"vw":4.164284},{"c":4.17,"h":4.18,"l":4.15,"n":59,"o":4.18,"t":"2026-09-01T19:15:00Z","v":3827,"vw":4.157225},{"c":4.16,"h":4.17,"l":4.16,"n":51,"o":4.1644,"t":"2026-09-01T19:30:00Z","v":7167,"vw":4.162935},{"c":4.145,"h":4.17,"l":4.13,"n":545,"o":4.16,"t":"2026-09-01T19:45:00Z","v":25542,"vw":4.149576},{"c":4.1225,"h":4.155,"l":4.1225,"n":6,"o":4.155,"t":"2026-09-01T20:00:00Z","v":15267,"vw":4.152871},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-09-01T21:30:00Z","v":1000,"vw":4.17},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-01T22:30:00Z","v":500,"vw":4.15},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-02T11:00:00Z","v":100,"vw":4.35},{"c":4.3,"h":4.35,"l":4.3,"n":2,"o":4.35,"t":"2026-09-02T11:15:00Z","v":1340,"vw":4.305037},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-02T11:45:00Z","v":300,"vw":4.35},{"c":4.15,"h":4.225,"l":4.1,"n":61,"o":4.21,"t":"2026-09-02T13:30:00Z","v":20160,"vw":4.184488},{"c":4.1,"h":4.135,"l":4.09,"n":11,"o":4.1,"t":"2026-09-02T13:45:00Z","v":747,"vw":4.100714},{"c":4.11,"h":4.1862,"l":4.11,"n":44,"o":4.12,"t":"2026-09-02T14:00:00Z","v":21292,"vw":4.12648},{"c":4.1,"h":4.12,"l":4.09,"n":58,"o":4.09,"t":"2026-09-02T14:15:00Z","v":5700,"vw":4.114672},{"c":4.1235,"h":4.13,"l":4.09,"n":44,"o":4.095,"t":"2026-09-02T14:30:00Z","v":8117,"vw":4.125223},{"c":4.07,"h":4.101,"l":4.06,"n":66,"o":4.101,"t":"2026-09-02T14:45:00Z","v":8534,"vw":4.072831},{"c":4.09,"h":4.09,"l":4.06,"n":50,"o":4.07,"t":"2026-09-02T15:00:00Z","v":6255,"vw":4.070732},{"c":4.06,"h":4.08,"l":4.06,"n":19,"o":4.08,"t":"2026-09-02T15:15:00Z","v":6922,"vw":4.0791},{"c":4.08,"h":4.09,"l":4.06,"n":40,"o":4.06,"t":"2026-09-02T15:30:00Z","v":7758,"vw":4.075218},{"c":4.08,"h":4.1,"l":4.075,"n":56,"o":4.1,"t":"2026-09-02T15:45:00Z","v":6960,"vw":4.080461},{"c":4.09,"h":4.105,"l":4.08,"n":46,"o":4.09,"t":"2026-09-02T16:00:00Z","v":4801,"vw":4.090091},{"c":4.0914,"h":4.0914,"l":4.085,"n":7,"o":4.085,"t":"2026-09-02T16:15:00Z","v":332,"vw":4.088295},{"c":4.1,"h":4.11,"l":4.09,"n":8,"o":4.09,"t":"2026-09-02T16:30:00Z","v":1912,"vw":4.094737},{"c":4.11,"h":4.11,"l":4.095,"n":38,"o":4.1,"t":"2026-09-02T16:45:00Z","v":2319,"vw":4.10581},{"c":4.13,"h":4.13,"l":4.12,"n":17,"o":4.12,"t":"2026-09-02T17:00:00Z","v":842,"vw":4.124},{"c":4.13,"h":4.13,"l":4.13,"n":13,"o":4.13,"t":"2026-09-02T17:15:00Z","v":230,"vw":4.13},{"c":4.1333,"h":4.1333,"l":4.1333,"n":3,"o":4.1333,"t":"2026-09-02T17:30:00Z","v":759,"vw":4.1333},{"c":4.13,"h":4.15,"l":4.1,"n":100,"o":4.14,"t":"2026-09-02T17:45:00Z","v":13988,"vw":4.125644},{"c":4.13,"h":4.14,"l":4.1201,"n":37,"o":4.13,"t":"2026-09-02T18:00:00Z","v":3956,"vw":4.12815},{"c":4.13,"h":4.145,"l":4.13,"n":22,"o":4.145,"t":"2026-09-02T18:15:00Z","v":1012,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":15,"o":4.13,"t":"2026-09-02T18:30:00Z","v":780,"vw":4.13},{"c":4.1269,"h":4.13,"l":4.12,"n":12,"o":4.12,"t":"2026-09-02T18:45:00Z","v":826,"vw":4.125918},{"c":4.15,"h":4.15,"l":4.12,"n":35,"o":4.13,"t":"2026-09-02T19:00:00Z","v":5843,"vw":4.133271},{"c":4.12,"h":4.15,"l":4.12,"n":27,"o":4.15,"t":"2026-09-02T19:15:00Z","v":1238,"vw":4.141218},{"c":4.12,"h":4.15,"l":4.12,"n":79,"o":4.13,"t":"2026-09-02T19:30:00Z","v":5015,"vw":4.136282},{"c":4.11,"h":4.14,"l":4.1,"n":306,"o":4.1243,"t":"2026-09-02T19:45:00Z","v":20813,"vw":4.122371},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-09-02T20:00:00Z","v":18861,"vw":4.11},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-03T13:15:00Z","v":100,"vw":4.25},{"c":4.12,"h":4.13,"l":4.07,"n":49,"o":4.11,"t":"2026-09-03T13:30:00Z","v":4812,"vw":4.087406},{"c":4.11,"h":4.15,"l":4.11,"n":11,"o":4.15,"t":"2026-09-03T13:45:00Z","v":4062,"vw":4.137399},{"c":4.06,"h":4.08,"l":4.03,"n":79,"o":4.08,"t":"2026-09-03T14:00:00Z","v":6161,"vw":4.05098},{"c":4.08,"h":4.0976,"l":4.07,"n":23,"o":4.07,"t":"2026-09-03T14:15:00Z","v":2058,"vw":4.079522},{"c":4.09,"h":4.1,"l":4.09,"n":8,"o":4.09,"t":"2026-09-03T14:30:00Z","v":5577,"vw":4.090182},{"c":4.11,"h":4.11,"l":4.1,"n":7,"o":4.1,"t":"2026-09-03T14:45:00Z","v":534,"vw":4.105},{"c":4.1,"h":4.1428,"l":4.1,"n":59,"o":4.11,"t":"2026-09-03T15:00:00Z","v":4646,"vw":4.123333},{"c":4.145,"h":4.145,"l":4.11,"n":43,"o":4.12,"t":"2026-09-03T15:15:00Z","v":2789,"vw":4.118815},{"c":4.13,"h":4.1413,"l":4.13,"n":14,"o":4.1413,"t":"2026-09-03T15:30:00Z","v":1589,"vw":4.13729},{"c":4.12,"h":4.1591,"l":4.12,"n":25,"o":4.145,"t":"2026-09-03T16:00:00Z","v":7883,"vw":4.149122},{"c":4.11,"h":4.12,"l":4.1,"n":25,"o":4.12,"t":"2026-09-03T16:30:00Z","v":1631,"vw":4.113187},{"c":4.13,"h":4.13,"l":4.115,"n":39,"o":4.115,"t":"2026-09-03T17:15:00Z","v":16825,"vw":4.120397},{"c":4.145,"h":4.145,"l":4.13,"n":46,"o":4.13,"t":"2026-09-03T17:30:00Z","v":4056,"vw":4.138419},{"c":4.145,"h":4.1599,"l":4.13,"n":70,"o":4.155,"t":"2026-09-03T17:45:00Z","v":13217,"vw":4.141955},{"c":4.13,"h":4.16,"l":4.13,"n":17,"o":4.145,"t":"2026-09-03T18:00:00Z","v":3414,"vw":4.145679},{"c":4.15,"h":4.16,"l":4.145,"n":21,"o":4.145,"t":"2026-09-03T18:15:00Z","v":1209,"vw":4.149444},{"c":4.15,"h":4.15,"l":4.15,"n":6,"o":4.15,"t":"2026-09-03T18:30:00Z","v":451,"vw":4.15},{"c":4.11,"h":4.15,"l":4.1,"n":93,"o":4.15,"t":"2026-09-03T18:45:00Z","v":7825,"vw":4.110447},{"c":4.105,"h":4.11,"l":4.105,"n":20,"o":4.11,"t":"2026-09-03T19:00:00Z","v":1410,"vw":4.108192},{"c":4.12,"h":4.14,"l":4.105,"n":35,"o":4.105,"t":"2026-09-03T19:15:00Z","v":20022,"vw":4.120169},{"c":4.105,"h":4.13,"l":4.105,"n":83,"o":4.12,"t":"2026-09-03T19:30:00Z","v":12013,"vw":4.12192},{"c":4.105,"h":4.13,"l":4.09,"n":300,"o":4.11,"t":"2026-09-03T19:45:00Z","v":26316,"vw":4.105634},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-09-03T20:00:00Z","v":13447,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-04T12:30:00Z","v":251,"vw":4.11},{"c":4.115,"h":4.13,"l":4.07,"n":40,"o":4.13,"t":"2026-09-04T13:30:00Z","v":7382,"vw":4.094371},{"c":4.1693,"h":4.17,"l":4.13,"n":21,"o":4.13,"t":"2026-09-04T13:45:00Z","v":3892,"vw":4.149216},{"c":4.075,"h":4.12,"l":4.06,"n":15,"o":4.11,"t":"2026-09-04T14:00:00Z","v":2393,"vw":4.095224},{"c":4.08,"h":4.09,"l":4.06,"n":43,"o":4.06,"t":"2026-09-04T14:15:00Z","v":3174,"vw":4.081176},{"c":4.1,"h":4.1,"l":4.045,"n":115,"o":4.07,"t":"2026-09-04T14:30:00Z","v":11608,"vw":4.061268},{"c":4.08,"h":4.1,"l":4.07,"n":32,"o":4.1,"t":"2026-09-04T14:45:00Z","v":5739,"vw":4.088832},{"c":4.1,"h":4.1,"l":4.06,"n":72,"o":4.07,"t":"2026-09-04T15:00:00Z","v":7689,"vw":4.089014},{"c":4.125,"h":4.13,"l":4.1,"n":30,"o":4.1,"t":"2026-09-04T15:15:00Z","v":7022,"vw":4.118695},{"c":4.11,"h":4.1379,"l":4.11,"n":11,"o":4.1238,"t":"2026-09-04T15:30:00Z","v":1566,"vw":4.124364},{"c":4.11,"h":4.13,"l":4.11,"n":31,"o":4.11,"t":"2026-09-04T15:45:00Z","v":2865,"vw":4.119051},{"c":4.125,"h":4.125,"l":4.11,"n":36,"o":4.11,"t":"2026-09-04T16:00:00Z","v":1147,"vw":4.119375},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-04T16:15:00Z","v":100,"vw":4.11},{"c":4.13,"h":4.13,"l":4.11,"n":14,"o":4.11,"t":"2026-09-04T16:30:00Z","v":477,"vw":4.123651},{"c":4.1217,"h":4.1217,"l":4.1217,"n":2,"o":4.1217,"t":"2026-09-04T16:45:00Z","v":140,"vw":4.1217},{"c":4.14,"h":4.14,"l":4.13,"n":77,"o":4.13,"t":"2026-09-04T17:00:00Z","v":12452,"vw":4.134682},{"c":4.12,"h":4.15,"l":4.12,"n":28,"o":4.13,"t":"2026-09-04T17:15:00Z","v":1632,"vw":4.1325},{"c":4.1,"h":4.13,"l":4.09,"n":101,"o":4.12,"t":"2026-09-04T17:30:00Z","v":12966,"vw":4.103485},{"c":4.115,"h":4.115,"l":4.09,"n":35,"o":4.1,"t":"2026-09-04T17:45:00Z","v":3187,"vw":4.105929},{"c":4.12,"h":4.12,"l":4.11,"n":19,"o":4.11,"t":"2026-09-04T18:00:00Z","v":1331,"vw":4.118},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-09-04T18:15:00Z","v":208,"vw":4.11},{"c":4.11,"h":4.12,"l":4.1,"n":40,"o":4.12,"t":"2026-09-04T18:30:00Z","v":1979,"vw":4.108093},{"c":4.11,"h":4.11,"l":4.105,"n":17,"o":4.105,"t":"2026-09-04T18:45:00Z","v":1094,"vw":4.1075},{"c":4.1199,"h":4.1199,"l":4.11,"n":10,"o":4.11,"t":"2026-09-04T19:00:00Z","v":1119,"vw":4.118867},{"c":4.09,"h":4.1,"l":4.08,"n":39,"o":4.1,"t":"2026-09-04T19:15:00Z","v":2854,"vw":4.092677},{"c":4.12,"h":4.12,"l":4.085,"n":67,"o":4.1,"t":"2026-09-04T19:30:00Z","v":3459,"vw":4.101924},{"c":4.135,"h":4.14,"l":4.105,"n":458,"o":4.13,"t":"2026-09-04T19:45:00Z","v":42400,"vw":4.121936},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-09-04T20:00:00Z","v":7890,"vw":4.15},{"c":4.1499,"h":4.1499,"l":4.1499,"n":1,"o":4.1499,"t":"2026-09-04T20:15:00Z","v":400,"vw":4.1499},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-04T23:45:00Z","v":199,"vw":4.05},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-08T08:00:00Z","v":1000,"vw":4.15},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-09-08T11:00:00Z","v":420,"vw":4.18},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-08T12:00:00Z","v":222,"vw":4.2},{"c":4.19,"h":4.26,"l":4.16,"n":45,"o":4.16,"t":"2026-09-08T13:30:00Z","v":15233,"vw":4.174256},{"c":4.16,"h":4.18,"l":4.0801,"n":106,"o":4.17,"t":"2026-09-08T13:45:00Z","v":41941,"vw":4.145927},{"c":4.2,"h":4.2,"l":4.15,"n":60,"o":4.15,"t":"2026-09-08T14:00:00Z","v":11636,"vw":4.179688},{"c":4.165,"h":4.23,"l":4.165,"n":85,"o":4.22,"t":"2026-09-08T14:15:00Z","v":9922,"vw":4.210666},{"c":4.18,"h":4.19,"l":4.17,"n":57,"o":4.19,"t":"2026-09-08T14:30:00Z","v":2013,"vw":4.178243},{"c":4.22,"h":4.26,"l":4.18,"n":45,"o":4.18,"t":"2026-09-08T14:45:00Z","v":2287,"vw":4.227761},{"c":4.2424,"h":4.2424,"l":4.22,"n":9,"o":4.24,"t":"2026-09-08T15:00:00Z","v":5513,"vw":4.239109},{"c":4.25,"h":4.26,"l":4.235,"n":94,"o":4.24,"t":"2026-09-08T15:15:00Z","v":13636,"vw":4.244199},{"c":4.246,"h":4.25,"l":4.2201,"n":25,"o":4.2413,"t":"2026-09-08T15:30:00Z","v":3387,"vw":4.23278},{"c":4.23,"h":4.24,"l":4.2,"n":69,"o":4.24,"t":"2026-09-08T15:45:00Z","v":12632,"vw":4.232564},{"c":4.22,"h":4.24,"l":4.21,"n":103,"o":4.2198,"t":"2026-09-08T16:00:00Z","v":9111,"vw":4.221193},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-09-08T16:30:00Z","v":1521,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":11,"o":4.22,"t":"2026-09-08T16:45:00Z","v":553,"vw":4.22},{"c":4.24,"h":4.24,"l":4.22,"n":33,"o":4.22,"t":"2026-09-08T17:00:00Z","v":5775,"vw":4.237254},{"c":4.205,"h":4.2301,"l":4.205,"n":50,"o":4.2301,"t":"2026-09-08T17:15:00Z","v":3773,"vw":4.221126},{"c":4.185,"h":4.2,"l":4.185,"n":32,"o":4.2,"t":"2026-09-08T17:30:00Z","v":1684,"vw":4.194},{"c":4.19,"h":4.2,"l":4.19,"n":20,"o":4.2,"t":"2026-09-08T17:45:00Z","v":763,"vw":4.195},{"c":4.18,"h":4.18,"l":4.17,"n":23,"o":4.18,"t":"2026-09-08T18:00:00Z","v":1812,"vw":4.179286},{"c":4.185,"h":4.2038,"l":4.185,"n":26,"o":4.2038,"t":"2026-09-08T18:15:00Z","v":1751,"vw":4.198586},{"c":4.16,"h":4.2,"l":4.15,"n":60,"o":4.2,"t":"2026-09-08T18:30:00Z","v":3516,"vw":4.166392},{"c":4.17,"h":4.17,"l":4.165,"n":29,"o":4.165,"t":"2026-09-08T19:00:00Z","v":1151,"vw":4.168734},{"c":4.17,"h":4.18,"l":4.17,"n":41,"o":4.18,"t":"2026-09-08T19:15:00Z","v":2373,"vw":4.176471},{"c":4.14,"h":4.17,"l":4.14,"n":46,"o":4.17,"t":"2026-09-08T19:30:00Z","v":2725,"vw":4.151141},{"c":4.145,"h":4.17,"l":4.12,"n":221,"o":4.15,"t":"2026-09-08T19:45:00Z","v":15880,"vw":4.143663},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-09-08T20:00:00Z","v":8590,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-08T20:15:00Z","v":5442,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-08T21:15:00Z","v":100,"vw":4.16},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-08T23:45:00Z","v":240,"vw":4.25},{"c":4.082,"h":4.099,"l":4.082,"n":2,"o":4.099,"t":"2026-09-09T13:15:00Z","v":200,"vw":4.0905},{"c":4.135,"h":4.16,"l":4.09,"n":58,"o":4.09,"t":"2026-09-09T13:30:00Z","v":3967,"vw":4.113981},{"c":4.125,"h":4.125,"l":4.11,"n":15,"o":4.12,"t":"2026-09-09T13:45:00Z","v":832,"vw":4.117728},{"c":4.075,"h":4.12,"l":4.06,"n":82,"o":4.12,"t":"2026-09-09T14:00:00Z","v":5923,"vw":4.062911},{"c":4.065,"h":4.08,"l":4.03,"n":95,"o":4.0775,"t":"2026-09-09T14:15:00Z","v":55175,"vw":4.050493},{"c":4.035,"h":4.055,"l":4.035,"n":46,"o":4.055,"t":"2026-09-09T14:30:00Z","v":2052,"vw":4.044174},{"c":4.025,"h":4.045,"l":3.98,"n":161,"o":4.04,"t":"2026-09-09T14:45:00Z","v":48325,"vw":4.012121},{"c":4.02,"h":4.04,"l":4.01,"n":63,"o":4.04,"t":"2026-09-09T15:00:00Z","v":4971,"vw":4.022612},{"c":4.05,"h":4.07,"l":4.035,"n":19,"o":4.035,"t":"2026-09-09T15:15:00Z","v":1017,"vw":4.051},{"c":4.04,"h":4.06,"l":4.015,"n":71,"o":4.06,"t":"2026-09-09T15:30:00Z","v":10980,"vw":4.041796},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-09-09T15:45:00Z","v":875,"vw":4.02},{"c":4.02,"h":4.0399,"l":4.02,"n":17,"o":4.025,"t":"2026-09-09T16:00:00Z","v":6736,"vw":4.036038},{"c":4.01,"h":4.015,"l":3.99,"n":23,"o":4.015,"t":"2026-09-09T16:15:00Z","v":3262,"vw":3.993482},{"c":4.0176,"h":4.0176,"l":4.01,"n":10,"o":4.01,"t":"2026-09-09T16:30:00Z","v":782,"vw":4.011568},{"c":4.01,"h":4.01,"l":4.002,"n":6,"o":4.002,"t":"2026-09-09T16:45:00Z","v":577,"vw":4.003891},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-09-09T17:00:00Z","v":284,"vw":4.01},{"c":4.01,"h":4.0124,"l":4,"n":14,"o":4.0124,"t":"2026-09-09T17:15:00Z","v":910,"vw":4.00905},{"c":3.99,"h":4.01,"l":3.99,"n":53,"o":4.01,"t":"2026-09-09T17:30:00Z","v":4896,"vw":4.004183},{"c":4.005,"h":4.01,"l":3.98,"n":50,"o":3.99,"t":"2026-09-09T17:45:00Z","v":13697,"vw":3.987645},{"c":3.98,"h":4.005,"l":3.98,"n":59,"o":4.0039,"t":"2026-09-09T18:00:00Z","v":3582,"vw":4.001161},{"c":3.985,"h":3.9987,"l":3.98,"n":46,"o":3.9923,"t":"2026-09-09T18:15:00Z","v":4277,"vw":3.987899},{"c":4.005,"h":4.03,"l":3.995,"n":122,"o":3.998,"t":"2026-09-09T18:30:00Z","v":20328,"vw":4.016026},{"c":4,"h":4.01,"l":4,"n":27,"o":4.01,"t":"2026-09-09T18:45:00Z","v":1693,"vw":4.007142},{"c":4.005,"h":4.01,"l":4,"n":17,"o":4.005,"t":"2026-09-09T19:00:00Z","v":1668,"vw":4.005},{"c":4.015,"h":4.015,"l":4.01,"n":28,"o":4.01,"t":"2026-09-09T19:15:00Z","v":1276,"vw":4.012031},{"c":4.01,"h":4.015,"l":4,"n":44,"o":4.015,"t":"2026-09-09T19:30:00Z","v":1396,"vw":4.01074},{"c":4.015,"h":4.05,"l":4.01,"n":381,"o":4.01,"t":"2026-09-09T19:45:00Z","v":35957,"vw":4.028616},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-09-09T20:00:00Z","v":50800,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-09T20:15:00Z","v":10884,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-09-09T23:45:00Z","v":333,"vw":4.06},{"c":3.99,"h":4,"l":3.91,"n":107,"o":3.97,"t":"2026-09-10T13:30:00Z","v":17191,"vw":3.955014},{"c":3.9994,"h":3.9994,"l":3.9994,"n":4,"o":3.9994,"t":"2026-09-10T13:45:00Z","v":272,"vw":3.9994},{"c":3.9498,"h":3.95,"l":3.9498,"n":14,"o":3.95,"t":"2026-09-10T14:00:00Z","v":1814,"vw":3.949957},{"c":3.99,"h":4,"l":3.95,"n":40,"o":3.95,"t":"2026-09-10T14:15:00Z","v":2273,"vw":3.982143},{"c":3.9848,"h":3.99,"l":3.9848,"n":7,"o":3.99,"t":"2026-09-10T14:30:00Z","v":629,"vw":3.985894},{"c":3.99,"h":4,"l":3.99,"n":17,"o":3.9999,"t":"2026-09-10T14:45:00Z","v":5882,"vw":3.999684},{"c":3.97,"h":3.99,"l":3.97,"n":25,"o":3.98,"t":"2026-09-10T15:00:00Z","v":2823,"vw":3.981806},{"c":3.9662,"h":3.975,"l":3.96,"n":18,"o":3.97,"t":"2026-09-10T15:15:00Z","v":1230,"vw":3.967051},{"c":3.98,"h":3.98,"l":3.97,"n":14,"o":3.97,"t":"2026-09-10T15:30:00Z","v":750,"vw":3.9775},{"c":3.98,"h":3.985,"l":3.98,"n":7,"o":3.985,"t":"2026-09-10T15:45:00Z","v":327,"vw":3.983333},{"c":3.98,"h":3.995,"l":3.98,"n":59,"o":3.98,"t":"2026-09-10T16:00:00Z","v":4973,"vw":3.982907},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-09-10T16:15:00Z","v":339,"vw":3.97},{"c":3.9655,"h":3.98,"l":3.9655,"n":27,"o":3.98,"t":"2026-09-10T16:30:00Z","v":1027,"vw":3.972381},{"c":3.98,"h":3.98,"l":3.97,"n":12,"o":3.97,"t":"2026-09-10T16:45:00Z","v":946,"vw":3.971264},{"c":3.99,"h":3.99,"l":3.98,"n":21,"o":3.9811,"t":"2026-09-10T17:00:00Z","v":1037,"vw":3.982638},{"c":3.975,"h":3.995,"l":3.975,"n":24,"o":3.995,"t":"2026-09-10T17:15:00Z","v":5526,"vw":3.98939},{"c":3.975,"h":3.98,"l":3.96,"n":26,"o":3.965,"t":"2026-09-10T17:45:00Z","v":2841,"vw":3.970764},{"c":3.97,"h":3.9839,"l":3.97,"n":26,"o":3.98,"t":"2026-09-10T18:00:00Z","v":1823,"vw":3.981094},{"c":3.9999,"h":4,"l":3.955,"n":64,"o":3.96,"t":"2026-09-10T18:15:00Z","v":8062,"vw":3.967591},{"c":4.01,"h":4.0151,"l":4.01,"n":50,"o":4.01,"t":"2026-09-10T18:45:00Z","v":5981,"vw":4.013517},{"c":4.01,"h":4.01,"l":4.01,"n":11,"o":4.01,"t":"2026-09-10T19:00:00Z","v":4234,"vw":4.01},{"c":4.01,"h":4.01,"l":3.99,"n":69,"o":4,"t":"2026-09-10T19:15:00Z","v":8447,"vw":4.002108},{"c":4.015,"h":4.0222,"l":4.015,"n":61,"o":4.015,"t":"2026-09-10T19:30:00Z","v":4676,"vw":4.017848},{"c":3.965,"h":4.025,"l":3.96,"n":367,"o":4.02,"t":"2026-09-10T19:45:00Z","v":37028,"vw":3.985987},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-09-10T20:00:00Z","v":13057,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-10T20:15:00Z","v":21768,"vw":3.98},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-10T21:00:00Z","v":1000,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-10T22:15:00Z","v":100,"vw":3.95},{"c":4.0181,"h":4.06,"l":4.01,"n":26,"o":4.02,"t":"2026-09-11T13:30:00Z","v":4754,"vw":4.023787},{"c":4.02,"h":4.02,"l":3.97,"n":14,"o":3.9962,"t":"2026-09-11T13:45:00Z","v":2597,"vw":3.986115},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-11T14:00:00Z","v":266,"vw":4},{"c":3.9816,"h":4.01,"l":3.9749,"n":58,"o":4.01,"t":"2026-09-11T14:30:00Z","v":4435,"vw":3.989871},{"c":4.03,"h":4.03,"l":4.01,"n":43,"o":4.01,"t":"2026-09-11T14:45:00Z","v":18121,"vw":4.026458},{"c":4.05,"h":4.05,"l":4.015,"n":54,"o":4.03,"t":"2026-09-11T15:00:00Z","v":2699,"vw":4.02963},{"c":4.045,"h":4.065,"l":4.045,"n":39,"o":4.06,"t":"2026-09-11T15:15:00Z","v":1192,"vw":4.055886},{"c":4.04,"h":4.05,"l":4.04,"n":15,"o":4.05,"t":"2026-09-11T15:30:00Z","v":927,"vw":4.045},{"c":4.04,"h":4.045,"l":4.03,"n":57,"o":4.04,"t":"2026-09-11T15:45:00Z","v":2456,"vw":4.035333},{"c":4.025,"h":4.04,"l":4.025,"n":10,"o":4.04,"t":"2026-09-11T16:00:00Z","v":1283,"vw":4.027421},{"c":4.03,"h":4.0321,"l":4.0299,"n":14,"o":4.0299,"t":"2026-09-11T16:15:00Z","v":1153,"vw":4.030527},{"c":4.03,"h":4.03,"l":4.03,"n":12,"o":4.03,"t":"2026-09-11T16:30:00Z","v":134,"vw":4.03},{"c":4.03,"h":4.03,"l":4.01,"n":95,"o":4.02,"t":"2026-09-11T16:45:00Z","v":8947,"vw":4.014142},{"c":4.03,"h":4.035,"l":4.03,"n":5,"o":4.03,"t":"2026-09-11T17:00:00Z","v":560,"vw":4.030893},{"c":4.02,"h":4.04,"l":4.02,"n":163,"o":4.035,"t":"2026-09-11T17:30:00Z","v":8095,"vw":4.033335},{"c":4.03,"h":4.03,"l":4.02,"n":22,"o":4.02,"t":"2026-09-11T17:45:00Z","v":1074,"vw":4.024448},{"c":4.04,"h":4.04,"l":4.01,"n":30,"o":4.01,"t":"2026-09-11T18:00:00Z","v":6159,"vw":4.013665},{"c":4.04,"h":4.04,"l":4.035,"n":10,"o":4.04,"t":"2026-09-11T18:15:00Z","v":884,"vw":4.039138},{"c":4.032,"h":4.04,"l":4.03,"n":7,"o":4.04,"t":"2026-09-11T18:30:00Z","v":1031,"vw":4.035676},{"c":4.01,"h":4.03,"l":4.01,"n":27,"o":4.03,"t":"2026-09-11T18:45:00Z","v":1749,"vw":4.017692},{"c":4.02,"h":4.02,"l":4.01,"n":26,"o":4.02,"t":"2026-09-11T19:00:00Z","v":3253,"vw":4.011147},{"c":3.98,"h":4.0145,"l":3.9451,"n":152,"o":4.01,"t":"2026-09-11T19:15:00Z","v":24123,"vw":3.96066},{"c":3.96,"h":4,"l":3.945,"n":114,"o":3.98,"t":"2026-09-11T19:30:00Z","v":17865,"vw":3.985418},{"c":3.975,"h":3.98,"l":3.9598,"n":214,"o":3.9598,"t":"2026-09-11T19:45:00Z","v":19611,"vw":3.967706},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-09-11T20:00:00Z","v":9955,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-11T20:15:00Z","v":43536,"vw":3.98},{"c":3.9993,"h":3.9993,"l":3.9993,"n":1,"o":3.9993,"t":"2026-09-11T23:30:00Z","v":100,"vw":3.9993},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-11T23:45:00Z","v":100,"vw":4.02},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-09-14T13:15:00Z","v":400,"vw":3.91},{"c":3.84,"h":3.945,"l":3.79,"n":376,"o":3.89,"t":"2026-09-14T13:30:00Z","v":32216,"vw":3.852322},{"c":3.9,"h":3.9,"l":3.83,"n":19,"o":3.83,"t":"2026-09-14T13:45:00Z","v":10972,"vw":3.887054},{"c":3.92,"h":3.94,"l":3.865,"n":16,"o":3.865,"t":"2026-09-14T14:00:00Z","v":7652,"vw":3.881174},{"c":3.9123,"h":3.9123,"l":3.9123,"n":1,"o":3.9123,"t":"2026-09-14T14:15:00Z","v":135,"vw":3.9123},{"c":3.87,"h":3.915,"l":3.83,"n":158,"o":3.91,"t":"2026-09-14T14:30:00Z","v":24106,"vw":3.856437},{"c":3.83,"h":3.86,"l":3.83,"n":19,"o":3.86,"t":"2026-09-14T14:45:00Z","v":3443,"vw":3.842576},{"c":3.81,"h":3.83,"l":3.79,"n":133,"o":3.81,"t":"2026-09-14T15:00:00Z","v":24721,"vw":3.797922},{"c":3.8286,"h":3.8286,"l":3.805,"n":10,"o":3.8065,"t":"2026-09-14T15:15:00Z","v":1889,"vw":3.808159},{"c":3.875,"h":3.875,"l":3.83,"n":41,"o":3.83,"t":"2026-09-14T15:30:00Z","v":5923,"vw":3.857121},{"c":3.92,"h":3.92,"l":3.8616,"n":88,"o":3.8616,"t":"2026-09-14T15:45:00Z","v":12986,"vw":3.89432},{"c":3.9278,"h":3.94,"l":3.9278,"n":17,"o":3.94,"t":"2026-09-14T16:00:00Z","v":1341,"vw":3.93557},{"c":3.945,"h":3.945,"l":3.93,"n":22,"o":3.94,"t":"2026-09-14T16:15:00Z","v":3335,"vw":3.939739},{"c":3.9259,"h":3.9362,"l":3.92,"n":25,"o":3.935,"t":"2026-09-14T16:30:00Z","v":3372,"vw":3.928628},{"c":3.948,"h":3.95,"l":3.925,"n":36,"o":3.925,"t":"2026-09-14T16:45:00Z","v":3205,"vw":3.933803},{"c":3.93,"h":3.95,"l":3.93,"n":35,"o":3.95,"t":"2026-09-14T17:00:00Z","v":1420,"vw":3.936667},{"c":3.92,"h":3.92,"l":3.905,"n":42,"o":3.92,"t":"2026-09-14T17:15:00Z","v":3123,"vw":3.917032},{"c":3.92,"h":3.93,"l":3.9,"n":58,"o":3.91,"t":"2026-09-14T17:30:00Z","v":4025,"vw":3.918125},{"c":3.92,"h":3.92,"l":3.905,"n":15,"o":3.92,"t":"2026-09-14T17:45:00Z","v":752,"vw":3.913571},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-09-14T18:00:00Z","v":235,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":20,"o":3.9,"t":"2026-09-14T18:15:00Z","v":2230,"vw":3.9},{"c":3.91,"h":3.92,"l":3.91,"n":37,"o":3.91,"t":"2026-09-14T18:30:00Z","v":2410,"vw":3.91242},{"c":3.905,"h":3.91,"l":3.905,"n":4,"o":3.91,"t":"2026-09-14T18:45:00Z","v":209,"vw":3.9075},{"c":3.9,"h":3.92,"l":3.9,"n":63,"o":3.915,"t":"2026-09-14T19:00:00Z","v":4158,"vw":3.912557},{"c":3.92,"h":3.93,"l":3.895,"n":86,"o":3.895,"t":"2026-09-14T19:15:00Z","v":5371,"vw":3.920909},{"c":3.88,"h":3.91,"l":3.88,"n":65,"o":3.91,"t":"2026-09-14T19:30:00Z","v":7987,"vw":3.90157},{"c":3.92,"h":3.93,"l":3.88,"n":228,"o":3.89,"t":"2026-09-14T19:45:00Z","v":15744,"vw":3.908629},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-09-14T20:00:00Z","v":2674,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-14T20:15:00Z","v":87072,"vw":3.92},{"c":3.9783,"h":3.9783,"l":3.9783,"n":1,"o":3.9783,"t":"2026-09-14T21:45:00Z","v":100,"vw":3.9783},{"c":3.955,"h":3.9725,"l":3.86,"n":26,"o":3.95,"t":"2026-09-15T13:30:00Z","v":2402,"vw":3.937352},{"c":3.95,"h":3.9854,"l":3.902,"n":29,"o":3.902,"t":"2026-09-15T13:45:00Z","v":3335,"vw":3.942291},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-09-15T14:00:00Z","v":200,"vw":3.94},{"c":3.965,"h":3.965,"l":3.94,"n":5,"o":3.94,"t":"2026-09-15T14:15:00Z","v":713,"vw":3.948},{"c":3.92,"h":3.95,"l":3.9,"n":34,"o":3.94,"t":"2026-09-15T14:30:00Z","v":2065,"vw":3.920938},{"c":3.88,"h":3.94,"l":3.86,"n":177,"o":3.94,"t":"2026-09-15T14:45:00Z","v":28997,"vw":3.873741},{"c":3.88,"h":3.9,"l":3.8772,"n":8,"o":3.88,"t":"2026-09-15T15:00:00Z","v":518,"vw":3.884237},{"c":3.91,"h":3.91,"l":3.85,"n":41,"o":3.87,"t":"2026-09-15T15:15:00Z","v":15003,"vw":3.852031},{"c":3.87,"h":3.91,"l":3.85,"n":52,"o":3.86,"t":"2026-09-15T15:30:00Z","v":4353,"vw":3.880768},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-15T15:45:00Z","v":100,"vw":3.87},{"c":3.84,"h":3.86,"l":3.84,"n":28,"o":3.855,"t":"2026-09-15T16:00:00Z","v":1433,"vw":3.855354},{"c":3.875,"h":3.875,"l":3.85,"n":27,"o":3.87,"t":"2026-09-15T16:15:00Z","v":2075,"vw":3.869167},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-09-15T16:30:00Z","v":300,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-15T16:45:00Z","v":239,"vw":3.9},{"c":3.895,"h":3.895,"l":3.875,"n":83,"o":3.8915,"t":"2026-09-15T17:00:00Z","v":3346,"vw":3.886395},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-15T18:00:00Z","v":100,"vw":3.9},{"c":3.92,"h":3.92,"l":3.89,"n":50,"o":3.89,"t":"2026-09-15T18:15:00Z","v":3398,"vw":3.910672},{"c":3.905,"h":3.93,"l":3.9,"n":103,"o":3.92,"t":"2026-09-15T18:30:00Z","v":8691,"vw":3.91372},{"c":3.9,"h":3.92,"l":3.89,"n":87,"o":3.92,"t":"2026-09-15T18:45:00Z","v":3773,"vw":3.90602},{"c":3.9,"h":3.91,"l":3.9,"n":26,"o":3.905,"t":"2026-09-15T19:00:00Z","v":1470,"vw":3.902916},{"c":3.9,"h":3.9088,"l":3.8901,"n":57,"o":3.9,"t":"2026-09-15T19:15:00Z","v":4726,"vw":3.894695},{"c":3.91,"h":3.91,"l":3.9,"n":13,"o":3.9,"t":"2026-09-15T19:30:00Z","v":1629,"vw":3.902716},{"c":3.935,"h":3.97,"l":3.9,"n":360,"o":3.9,"t":"2026-09-15T19:45:00Z","v":24644,"vw":3.930343},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-09-15T20:00:00Z","v":14822,"vw":3.95},{"c":3.9997,"h":4,"l":3.99,"n":3,"o":4,"t":"2026-09-15T20:15:00Z","v":1820,"vw":3.995473},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-16T12:15:00Z","v":826,"vw":3.9},{"c":3.93,"h":4.04,"l":3.89,"n":32,"o":3.95,"t":"2026-09-16T13:30:00Z","v":6890,"vw":3.914325},{"c":3.91,"h":3.91,"l":3.9,"n":20,"o":3.91,"t":"2026-09-16T13:45:00Z","v":1702,"vw":3.905625},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-09-16T14:15:00Z","v":124,"vw":3.94},{"c":3.93,"h":3.93,"l":3.925,"n":34,"o":3.925,"t":"2026-09-16T14:30:00Z","v":1503,"vw":3.9295},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-09-16T14:45:00Z","v":473,"vw":3.92},{"c":3.9,"h":3.915,"l":3.9,"n":23,"o":3.915,"t":"2026-09-16T15:00:00Z","v":529,"vw":3.908333},{"c":3.905,"h":3.905,"l":3.9,"n":15,"o":3.9,"t":"2026-09-16T15:15:00Z","v":653,"vw":3.904},{"c":3.93,"h":3.97,"l":3.88,"n":223,"o":3.9,"t":"2026-09-16T15:30:00Z","v":46336,"vw":3.925159},{"c":3.9843,"h":3.995,"l":3.93,"n":180,"o":3.93,"t":"2026-09-16T15:45:00Z","v":30723,"vw":3.979983},{"c":3.98,"h":4,"l":3.98,"n":28,"o":3.99,"t":"2026-09-16T16:00:00Z","v":997,"vw":3.991667},{"c":3.97,"h":3.97,"l":3.965,"n":16,"o":3.97,"t":"2026-09-16T16:15:00Z","v":2422,"vw":3.966954},{"c":4.005,"h":4.02,"l":3.975,"n":65,"o":3.98,"t":"2026-09-16T16:30:00Z","v":20562,"vw":4.001818},{"c":4.03,"h":4.03,"l":4.01,"n":46,"o":4.02,"t":"2026-09-16T16:45:00Z","v":3973,"vw":4.025},{"c":3.985,"h":4,"l":3.98,"n":19,"o":4,"t":"2026-09-16T17:00:00Z","v":2580,"vw":3.992615},{"c":3.985,"h":3.985,"l":3.985,"n":9,"o":3.985,"t":"2026-09-16T17:15:00Z","v":477,"vw":3.985},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-09-16T17:30:00Z","v":158,"vw":3.97},{"c":4,"h":4,"l":3.96,"n":40,"o":3.98,"t":"2026-09-16T17:45:00Z","v":4366,"vw":3.992681},{"c":3.94,"h":4,"l":3.92,"n":87,"o":3.975,"t":"2026-09-16T18:00:00Z","v":18851,"vw":3.939605},{"c":3.92,"h":3.92,"l":3.92,"n":11,"o":3.92,"t":"2026-09-16T18:15:00Z","v":574,"vw":3.92},{"c":3.93,"h":3.93,"l":3.92,"n":46,"o":3.93,"t":"2026-09-16T18:30:00Z","v":2221,"vw":3.926941},{"c":3.86,"h":3.93,"l":3.841,"n":84,"o":3.9201,"t":"2026-09-16T18:45:00Z","v":18813,"vw":3.856423},{"c":3.865,"h":3.9,"l":3.84,"n":85,"o":3.855,"t":"2026-09-16T19:00:00Z","v":20122,"vw":3.858024},{"c":3.85,"h":3.88,"l":3.85,"n":20,"o":3.8614,"t":"2026-09-16T19:15:00Z","v":2198,"vw":3.857203},{"c":3.91,"h":3.91,"l":3.845,"n":105,"o":3.845,"t":"2026-09-16T19:30:00Z","v":10029,"vw":3.886714},{"c":3.98,"h":3.98,"l":3.92,"n":220,"o":3.92,"t":"2026-09-16T19:45:00Z","v":20098,"vw":3.958768},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-09-16T20:00:00Z","v":25368,"vw":3.98},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-16T20:15:00Z","v":501,"vw":4.01},{"c":4.0232,"h":4.0232,"l":4.01,"n":2,"o":4.01,"t":"2026-09-16T20:45:00Z","v":200,"vw":4.0166},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-09-16T21:45:00Z","v":1262,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-16T22:45:00Z","v":110,"vw":4.04},{"c":4.04,"h":4.04,"l":4.0399,"n":6,"o":4.0399,"t":"2026-09-16T23:15:00Z","v":3575,"vw":4.039989},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-17T12:15:00Z","v":189,"vw":4.05},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-17T13:00:00Z","v":100,"vw":4.12},{"c":4.19,"h":4.19,"l":4.135,"n":10,"o":4.135,"t":"2026-09-17T13:15:00Z","v":3330,"vw":4.160326},{"c":4.3191,"h":4.36,"l":4.13,"n":356,"o":4.13,"t":"2026-09-17T13:30:00Z","v":36486,"vw":4.26378},{"c":4.26,"h":4.3,"l":4.2514,"n":62,"o":4.3,"t":"2026-09-17T13:45:00Z","v":12771,"vw":4.26832},{"c":4.245,"h":4.25,"l":4.21,"n":74,"o":4.25,"t":"2026-09-17T14:00:00Z","v":5870,"vw":4.235185},{"c":4.24,"h":4.25,"l":4.24,"n":23,"o":4.25,"t":"2026-09-17T14:15:00Z","v":1966,"vw":4.244017},{"c":4.26,"h":4.27,"l":4.25,"n":24,"o":4.25,"t":"2026-09-17T14:30:00Z","v":3797,"vw":4.266812},{"c":4.26,"h":4.28,"l":4.23,"n":88,"o":4.27,"t":"2026-09-17T14:45:00Z","v":8631,"vw":4.257692},{"c":4.265,"h":4.265,"l":4.24,"n":48,"o":4.24,"t":"2026-09-17T15:00:00Z","v":6416,"vw":4.242471},{"c":4.24,"h":4.28,"l":4.24,"n":40,"o":4.28,"t":"2026-09-17T15:15:00Z","v":3226,"vw":4.255272},{"c":4.25,"h":4.27,"l":4.24,"n":67,"o":4.24,"t":"2026-09-17T15:30:00Z","v":2843,"vw":4.255348},{"c":4.26,"h":4.26,"l":4.21,"n":183,"o":4.25,"t":"2026-09-17T15:45:00Z","v":21141,"vw":4.220154},{"c":4.26,"h":4.2667,"l":4.25,"n":27,"o":4.25,"t":"2026-09-17T16:00:00Z","v":2247,"vw":4.256748},{"c":4.25,"h":4.26,"l":4.25,"n":37,"o":4.26,"t":"2026-09-17T16:15:00Z","v":1710,"vw":4.25507},{"c":4.23,"h":4.26,"l":4.23,"n":48,"o":4.25,"t":"2026-09-17T16:30:00Z","v":3136,"vw":4.246996},{"c":4.2499,"h":4.2499,"l":4.23,"n":29,"o":4.23,"t":"2026-09-17T16:45:00Z","v":3159,"vw":4.248658},{"c":4.24,"h":4.24,"l":4.23,"n":11,"o":4.24,"t":"2026-09-17T17:00:00Z","v":647,"vw":4.235998},{"c":4.23,"h":4.24,"l":4.23,"n":23,"o":4.24,"t":"2026-09-17T17:15:00Z","v":1512,"vw":4.234785},{"c":4.21,"h":4.23,"l":4.21,"n":21,"o":4.23,"t":"2026-09-17T17:30:00Z","v":6656,"vw":4.225},{"c":4.25,"h":4.25,"l":4.23,"n":36,"o":4.24,"t":"2026-09-17T17:45:00Z","v":1305,"vw":4.24598},{"c":4.23,"h":4.24,"l":4.23,"n":13,"o":4.24,"t":"2026-09-17T18:00:00Z","v":644,"vw":4.237788},{"c":4.22,"h":4.24,"l":4.22,"n":34,"o":4.24,"t":"2026-09-17T18:15:00Z","v":1846,"vw":4.228071},{"c":4.22,"h":4.2394,"l":4.21,"n":10,"o":4.2394,"t":"2026-09-17T18:30:00Z","v":619,"vw":4.222392},{"c":4.195,"h":4.225,"l":4.195,"n":48,"o":4.21,"t":"2026-09-17T18:45:00Z","v":12083,"vw":4.209344},{"c":4.22,"h":4.22,"l":4.2,"n":9,"o":4.2,"t":"2026-09-17T19:00:00Z","v":348,"vw":4.21},{"c":4.21,"h":4.22,"l":4.205,"n":29,"o":4.22,"t":"2026-09-17T19:15:00Z","v":1730,"vw":4.211971},{"c":4.21,"h":4.23,"l":4.21,"n":40,"o":4.21,"t":"2026-09-17T19:30:00Z","v":2538,"vw":4.218889},{"c":4.24,"h":4.25,"l":4.2,"n":235,"o":4.21,"t":"2026-09-17T19:45:00Z","v":13757,"vw":4.221733},{"c":4.3154,"h":4.3154,"l":4.25,"n":5,"o":4.25,"t":"2026-09-17T20:00:00Z","v":11708,"vw":4.255587},{"c":4.3206,"h":4.3206,"l":4.3206,"n":3,"o":4.3206,"t":"2026-09-17T21:15:00Z","v":164,"vw":4.3206},{"c":4.2757,"h":4.2757,"l":4.27,"n":2,"o":4.27,"t":"2026-09-17T23:45:00Z","v":200,"vw":4.27285},{"c":4.2108,"h":4.2108,"l":4.2108,"n":1,"o":4.2108,"t":"2026-09-18T11:30:00Z","v":400,"vw":4.2108},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-18T13:00:00Z","v":1405,"vw":4.22},{"c":4.29,"h":4.3,"l":4.21,"n":93,"o":4.25,"t":"2026-09-18T13:30:00Z","v":10833,"vw":4.250291},{"c":4.2325,"h":4.26,"l":4.2325,"n":13,"o":4.26,"t":"2026-09-18T13:45:00Z","v":1141,"vw":4.254229},{"c":4.23,"h":4.25,"l":4.23,"n":34,"o":4.23,"t":"2026-09-18T14:00:00Z","v":1407,"vw":4.235981},{"c":4.255,"h":4.255,"l":4.2,"n":36,"o":4.22,"t":"2026-09-18T14:15:00Z","v":2205,"vw":4.234938},{"c":4.2307,"h":4.24,"l":4.23,"n":30,"o":4.24,"t":"2026-09-18T14:30:00Z","v":3120,"vw":4.235204},{"c":4.22,"h":4.235,"l":4.19,"n":116,"o":4.2301,"t":"2026-09-18T14:45:00Z","v":16638,"vw":4.203188},{"c":4.2,"h":4.21,"l":4.2,"n":9,"o":4.21,"t":"2026-09-18T15:00:00Z","v":324,"vw":4.205},{"c":4.23,"h":4.24,"l":4.2,"n":76,"o":4.2,"t":"2026-09-18T15:15:00Z","v":3361,"vw":4.229727},{"c":4.23,"h":4.23,"l":4.225,"n":16,"o":4.23,"t":"2026-09-18T15:30:00Z","v":652,"vw":4.22744},{"c":4.25,"h":4.25,"l":4.2312,"n":20,"o":4.2312,"t":"2026-09-18T15:45:00Z","v":1233,"vw":4.237271},{"c":4.225,"h":4.24,"l":4.22,"n":24,"o":4.24,"t":"2026-09-18T16:00:00Z","v":1392,"vw":4.231111},{"c":4.2002,"h":4.22,"l":4.2,"n":47,"o":4.22,"t":"2026-09-18T16:15:00Z","v":1798,"vw":4.202137},{"c":4.2,"h":4.21,"l":4.2,"n":12,"o":4.21,"t":"2026-09-18T16:30:00Z","v":837,"vw":4.205},{"c":4.21,"h":4.21,"l":4.21,"n":10,"o":4.21,"t":"2026-09-18T16:45:00Z","v":450,"vw":4.21},{"c":4.23,"h":4.23,"l":4.22,"n":19,"o":4.22,"t":"2026-09-18T17:00:00Z","v":921,"vw":4.222857},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-09-18T17:15:00Z","v":170,"vw":4.22},{"c":4.23,"h":4.23,"l":4.22,"n":14,"o":4.22,"t":"2026-09-18T17:30:00Z","v":5969,"vw":4.229831},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-18T17:45:00Z","v":400,"vw":4.23},{"c":4.225,"h":4.225,"l":4.225,"n":2,"o":4.225,"t":"2026-09-18T18:00:00Z","v":101,"vw":4.225},{"c":4.23,"h":4.24,"l":4.23,"n":31,"o":4.23,"t":"2026-09-18T18:15:00Z","v":1066,"vw":4.234642},{"c":4.23,"h":4.24,"l":4.225,"n":65,"o":4.231,"t":"2026-09-18T18:30:00Z","v":12693,"vw":4.231106},{"c":4.24,"h":4.24,"l":4.23,"n":38,"o":4.2301,"t":"2026-09-18T18:45:00Z","v":5880,"vw":4.235458},{"c":4.25,"h":4.25,"l":4.24,"n":26,"o":4.24,"t":"2026-09-18T19:00:00Z","v":5428,"vw":4.241282},{"c":4.25,"h":4.27,"l":4.25,"n":35,"o":4.25,"t":"2026-09-18T19:15:00Z","v":2369,"vw":4.251128},{"c":4.25,"h":4.255,"l":4.25,"n":35,"o":4.25,"t":"2026-09-18T19:30:00Z","v":1646,"vw":4.250849},{"c":4.27,"h":4.29,"l":4.245,"n":223,"o":4.25,"t":"2026-09-18T19:45:00Z","v":8373,"vw":4.269452},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-09-18T20:00:00Z","v":13091,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-09-21T12:00:00Z","v":600,"vw":4.27},{"c":4.34,"h":4.34,"l":4.3,"n":2,"o":4.3,"t":"2026-09-21T12:30:00Z","v":4250,"vw":4.337647},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-21T12:45:00Z","v":400,"vw":4.25},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-21T13:15:00Z","v":115,"vw":4.27},{"c":4.31,"h":4.31,"l":4.2,"n":106,"o":4.21,"t":"2026-09-21T13:30:00Z","v":35423,"vw":4.257998},{"c":4.345,"h":4.36,"l":4.28,"n":69,"o":4.28,"t":"2026-09-21T13:45:00Z","v":9338,"vw":4.32582},{"c":4.36,"h":4.36,"l":4.36,"n":23,"o":4.36,"t":"2026-09-21T14:00:00Z","v":914,"vw":4.36},{"c":4.375,"h":4.39,"l":4.36,"n":84,"o":4.36,"t":"2026-09-21T14:15:00Z","v":14957,"vw":4.382127},{"c":4.359,"h":4.38,"l":4.35,"n":42,"o":4.375,"t":"2026-09-21T14:30:00Z","v":6431,"vw":4.371193},{"c":4.32,"h":4.34,"l":4.32,"n":51,"o":4.3301,"t":"2026-09-21T14:45:00Z","v":10100,"vw":4.32333},{"c":4.35,"h":4.35,"l":4.29,"n":40,"o":4.32,"t":"2026-09-21T15:00:00Z","v":12535,"vw":4.311129},{"c":4.36,"h":4.36,"l":4.35,"n":13,"o":4.35,"t":"2026-09-21T15:15:00Z","v":4312,"vw":4.357743},{"c":4.36,"h":4.36,"l":4.33,"n":93,"o":4.35,"t":"2026-09-21T15:30:00Z","v":18039,"vw":4.342499},{"c":4.37,"h":4.37,"l":4.325,"n":32,"o":4.33,"t":"2026-09-21T15:45:00Z","v":7424,"vw":4.347702},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-21T16:00:00Z","v":500,"vw":4.33},{"c":4.335,"h":4.35,"l":4.33,"n":11,"o":4.33,"t":"2026-09-21T16:15:00Z","v":630,"vw":4.339786},{"c":4.3201,"h":4.335,"l":4.32,"n":13,"o":4.335,"t":"2026-09-21T16:30:00Z","v":1834,"vw":4.321842},{"c":4.325,"h":4.33,"l":4.32,"n":58,"o":4.32,"t":"2026-09-21T16:45:00Z","v":3201,"vw":4.324592},{"c":4.32,"h":4.33,"l":4.32,"n":19,"o":4.33,"t":"2026-09-21T17:00:00Z","v":2320,"vw":4.321586},{"c":4.31,"h":4.33,"l":4.31,"n":21,"o":4.33,"t":"2026-09-21T17:15:00Z","v":1946,"vw":4.314},{"c":4.305,"h":4.31,"l":4.3,"n":30,"o":4.31,"t":"2026-09-21T17:30:00Z","v":2111,"vw":4.306026},{"c":4.32,"h":4.32,"l":4.305,"n":29,"o":4.305,"t":"2026-09-21T17:45:00Z","v":7205,"vw":4.319342},{"c":4.325,"h":4.33,"l":4.315,"n":42,"o":4.315,"t":"2026-09-21T18:00:00Z","v":2317,"vw":4.320566},{"c":4.32,"h":4.32,"l":4.305,"n":47,"o":4.32,"t":"2026-09-21T18:15:00Z","v":7492,"vw":4.309648},{"c":4.282,"h":4.33,"l":4.282,"n":135,"o":4.32,"t":"2026-09-21T18:30:00Z","v":15098,"vw":4.293767},{"c":4.2857,"h":4.3,"l":4.2857,"n":11,"o":4.3,"t":"2026-09-21T18:45:00Z","v":659,"vw":4.290108},{"c":4.29,"h":4.29,"l":4.29,"n":22,"o":4.29,"t":"2026-09-21T19:00:00Z","v":654,"vw":4.29},{"c":4.3,"h":4.31,"l":4.29,"n":72,"o":4.295,"t":"2026-09-21T19:15:00Z","v":10701,"vw":4.301276},{"c":4.32,"h":4.32,"l":4.295,"n":46,"o":4.305,"t":"2026-09-21T19:30:00Z","v":2298,"vw":4.311778},{"c":4.3,"h":4.32,"l":4.29,"n":247,"o":4.32,"t":"2026-09-21T19:45:00Z","v":11666,"vw":4.31194},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-09-21T20:00:00Z","v":7220,"vw":4.31},{"c":4.3472,"h":4.3472,"l":4.3472,"n":1,"o":4.3472,"t":"2026-09-21T21:15:00Z","v":100,"vw":4.3472},{"c":4.29,"h":4.34,"l":4.29,"n":9,"o":4.34,"t":"2026-09-22T13:30:00Z","v":1037,"vw":4.329919},{"c":4.28,"h":4.325,"l":4.275,"n":114,"o":4.325,"t":"2026-09-22T13:45:00Z","v":11730,"vw":4.28599},{"c":4.28,"h":4.32,"l":4.2601,"n":55,"o":4.28,"t":"2026-09-22T14:00:00Z","v":5332,"vw":4.283909},{"c":4.275,"h":4.3,"l":4.275,"n":90,"o":4.28,"t":"2026-09-22T14:15:00Z","v":6832,"vw":4.283726},{"c":4.225,"h":4.28,"l":4.225,"n":123,"o":4.28,"t":"2026-09-22T14:30:00Z","v":5717,"vw":4.259022},{"c":4.2371,"h":4.24,"l":4.23,"n":76,"o":4.23,"t":"2026-09-22T14:45:00Z","v":4088,"vw":4.235471},{"c":4.26,"h":4.26,"l":4.24,"n":25,"o":4.24,"t":"2026-09-22T15:00:00Z","v":1246,"vw":4.25},{"c":4.25,"h":4.27,"l":4.25,"n":54,"o":4.27,"t":"2026-09-22T15:15:00Z","v":2761,"vw":4.25619},{"c":4.305,"h":4.305,"l":4.24,"n":103,"o":4.25,"t":"2026-09-22T15:30:00Z","v":13426,"vw":4.251916},{"c":4.31,"h":4.32,"l":4.31,"n":21,"o":4.31,"t":"2026-09-22T15:45:00Z","v":1317,"vw":4.311},{"c":4.37,"h":4.38,"l":4.32,"n":81,"o":4.32,"t":"2026-09-22T16:00:00Z","v":9725,"vw":4.345668},{"c":4.35,"h":4.37,"l":4.34,"n":83,"o":4.36,"t":"2026-09-22T16:15:00Z","v":7197,"vw":4.352983},{"c":4.38,"h":4.38,"l":4.35,"n":22,"o":4.35,"t":"2026-09-22T16:30:00Z","v":1535,"vw":4.363843},{"c":4.36,"h":4.38,"l":4.36,"n":60,"o":4.38,"t":"2026-09-22T16:45:00Z","v":6728,"vw":4.37355},{"c":4.37,"h":4.37,"l":4.35,"n":48,"o":4.37,"t":"2026-09-22T17:00:00Z","v":2102,"vw":4.361845},{"c":4.36,"h":4.37,"l":4.355,"n":58,"o":4.3697,"t":"2026-09-22T17:15:00Z","v":4524,"vw":4.36263},{"c":4.37,"h":4.37,"l":4.36,"n":16,"o":4.36,"t":"2026-09-22T17:30:00Z","v":843,"vw":4.367143},{"c":4.39,"h":4.4,"l":4.365,"n":51,"o":4.37,"t":"2026-09-22T17:45:00Z","v":3243,"vw":4.381313},{"c":4.39,"h":4.39,"l":4.38,"n":31,"o":4.38,"t":"2026-09-22T18:00:00Z","v":1865,"vw":4.385714},{"c":4.38,"h":4.4,"l":4.38,"n":47,"o":4.4,"t":"2026-09-22T18:15:00Z","v":2588,"vw":4.3906},{"c":4.39,"h":4.39,"l":4.385,"n":27,"o":4.385,"t":"2026-09-22T18:30:00Z","v":1185,"vw":4.389296},{"c":4.41,"h":4.41,"l":4.3933,"n":35,"o":4.4,"t":"2026-09-22T18:45:00Z","v":2213,"vw":4.400857},{"c":4.39,"h":4.41,"l":4.39,"n":93,"o":4.41,"t":"2026-09-22T19:00:00Z","v":5734,"vw":4.397194},{"c":4.4,"h":4.4,"l":4.385,"n":108,"o":4.395,"t":"2026-09-22T19:15:00Z","v":8531,"vw":4.391992},{"c":4.38,"h":4.42,"l":4.38,"n":136,"o":4.4,"t":"2026-09-22T19:30:00Z","v":20166,"vw":4.413666},{"c":4.4,"h":4.42,"l":4.39,"n":563,"o":4.39,"t":"2026-09-22T19:45:00Z","v":42118,"vw":4.40178},{"c":4.41,"h":4.41,"l":4.41,"n":5,"o":4.41,"t":"2026-09-22T20:00:00Z","v":28317,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-22T21:15:00Z","v":100,"vw":4.4},{"c":4.33,"h":4.49,"l":4.33,"n":2,"o":4.49,"t":"2026-09-22T22:00:00Z","v":220,"vw":4.417273},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-22T23:15:00Z","v":500,"vw":4.39},{"c":4.2402,"h":4.36,"l":4.2308,"n":31,"o":4.36,"t":"2026-09-23T13:30:00Z","v":9149,"vw":4.302747},{"c":4.24,"h":4.25,"l":4.22,"n":40,"o":4.25,"t":"2026-09-23T13:45:00Z","v":6231,"vw":4.231765},{"c":4.21,"h":4.24,"l":4.2,"n":43,"o":4.23,"t":"2026-09-23T14:00:00Z","v":7279,"vw":4.221766},{"c":4.23,"h":4.23,"l":4.21,"n":33,"o":4.21,"t":"2026-09-23T14:15:00Z","v":1552,"vw":4.217856},{"c":4.28,"h":4.3,"l":4.23,"n":83,"o":4.23,"t":"2026-09-23T14:30:00Z","v":4005,"vw":4.271277},{"c":4.3237,"h":4.34,"l":4.29,"n":47,"o":4.29,"t":"2026-09-23T14:45:00Z","v":3858,"vw":4.308338},{"c":4.32,"h":4.33,"l":4.32,"n":21,"o":4.33,"t":"2026-09-23T15:00:00Z","v":3190,"vw":4.320367},{"c":4.33,"h":4.34,"l":4.33,"n":10,"o":4.34,"t":"2026-09-23T15:15:00Z","v":524,"vw":4.3325},{"c":4.365,"h":4.365,"l":4.3089,"n":56,"o":4.3089,"t":"2026-09-23T15:30:00Z","v":3432,"vw":4.326841},{"c":4.33,"h":4.36,"l":4.33,"n":14,"o":4.36,"t":"2026-09-23T15:45:00Z","v":617,"vw":4.347465},{"c":4.335,"h":4.34,"l":4.33,"n":29,"o":4.33,"t":"2026-09-23T16:00:00Z","v":2237,"vw":4.331134},{"c":4.34,"h":4.34,"l":4.33,"n":11,"o":4.34,"t":"2026-09-23T16:15:00Z","v":740,"vw":4.334286},{"c":4.33,"h":4.35,"l":4.33,"n":45,"o":4.34,"t":"2026-09-23T16:30:00Z","v":2105,"vw":4.336079},{"c":4.32,"h":4.33,"l":4.31,"n":26,"o":4.31,"t":"2026-09-23T16:45:00Z","v":2855,"vw":4.319687},{"c":4.2961,"h":4.31,"l":4.2961,"n":15,"o":4.31,"t":"2026-09-23T17:00:00Z","v":858,"vw":4.29966},{"c":4.315,"h":4.32,"l":4.31,"n":9,"o":4.31,"t":"2026-09-23T17:15:00Z","v":869,"vw":4.316511},{"c":4.3,"h":4.315,"l":4.3,"n":12,"o":4.315,"t":"2026-09-23T17:30:00Z","v":434,"vw":4.3075},{"c":4.3,"h":4.32,"l":4.29,"n":42,"o":4.3114,"t":"2026-09-23T17:45:00Z","v":11110,"vw":4.302062},{"c":4.29,"h":4.3,"l":4.29,"n":30,"o":4.3,"t":"2026-09-23T18:00:00Z","v":1897,"vw":4.291429},{"c":4.3,"h":4.305,"l":4.3,"n":11,"o":4.305,"t":"2026-09-23T18:15:00Z","v":582,"vw":4.30125},{"c":4.305,"h":4.305,"l":4.2952,"n":13,"o":4.2952,"t":"2026-09-23T18:30:00Z","v":580,"vw":4.301501},{"c":4.28,"h":4.295,"l":4.28,"n":15,"o":4.295,"t":"2026-09-23T18:45:00Z","v":1346,"vw":4.286162},{"c":4.27,"h":4.28,"l":4.27,"n":12,"o":4.28,"t":"2026-09-23T19:15:00Z","v":741,"vw":4.274614},{"c":4.26,"h":4.28,"l":4.26,"n":58,"o":4.26,"t":"2026-09-23T19:30:00Z","v":4384,"vw":4.26785},{"c":4.3,"h":4.31,"l":4.26,"n":164,"o":4.26,"t":"2026-09-23T19:45:00Z","v":10017,"vw":4.280126},{"c":4.32,"h":4.32,"l":4.32,"n":6,"o":4.32,"t":"2026-09-23T20:00:00Z","v":5157,"vw":4.32},{"c":4.2693,"h":4.2693,"l":4.2693,"n":1,"o":4.2693,"t":"2026-09-24T12:15:00Z","v":200,"vw":4.2693},{"c":4.2569,"h":4.2569,"l":4.2569,"n":1,"o":4.2569,"t":"2026-09-24T12:45:00Z","v":400,"vw":4.2569},{"c":4.22,"h":4.33,"l":4.1806,"n":25,"o":4.23,"t":"2026-09-24T13:30:00Z","v":12569,"vw":4.237224},{"c":4.15,"h":4.22,"l":4.15,"n":67,"o":4.2132,"t":"2026-09-24T13:45:00Z","v":11336,"vw":4.18912},{"c":4.175,"h":4.184,"l":4.1649,"n":32,"o":4.18,"t":"2026-09-24T14:00:00Z","v":1563,"vw":4.178639},{"c":4.16,"h":4.1881,"l":4.16,"n":8,"o":4.18,"t":"2026-09-24T14:15:00Z","v":1044,"vw":4.177545},{"c":4.1899,"h":4.1899,"l":4.1899,"n":9,"o":4.1899,"t":"2026-09-24T14:30:00Z","v":1145,"vw":4.1899},{"c":4.17,"h":4.17,"l":4.16,"n":11,"o":4.16,"t":"2026-09-24T14:45:00Z","v":540,"vw":4.162283},{"c":4.16,"h":4.16,"l":4.16,"n":10,"o":4.16,"t":"2026-09-24T15:00:00Z","v":464,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-09-24T15:15:00Z","v":206,"vw":4.16},{"c":4.145,"h":4.15,"l":4.14,"n":30,"o":4.15,"t":"2026-09-24T16:00:00Z","v":3291,"vw":4.147403},{"c":4.18,"h":4.21,"l":4.15,"n":85,"o":4.15,"t":"2026-09-24T16:15:00Z","v":10966,"vw":4.180363},{"c":4.17,"h":4.205,"l":4.15,"n":21,"o":4.15,"t":"2026-09-24T16:30:00Z","v":1660,"vw":4.178462},{"c":4.125,"h":4.17,"l":4.12,"n":23,"o":4.17,"t":"2026-09-24T16:45:00Z","v":22081,"vw":4.142244},{"c":4.135,"h":4.14,"l":4.125,"n":24,"o":4.13,"t":"2026-09-24T17:00:00Z","v":2417,"vw":4.133864},{"c":4.13,"h":4.135,"l":4.1201,"n":9,"o":4.135,"t":"2026-09-24T17:15:00Z","v":1396,"vw":4.129252},{"c":4.12,"h":4.12,"l":4.105,"n":17,"o":4.12,"t":"2026-09-24T17:30:00Z","v":1335,"vw":4.112638},{"c":4.1,"h":4.11,"l":4.095,"n":34,"o":4.11,"t":"2026-09-24T17:45:00Z","v":5519,"vw":4.102354},{"c":4.095,"h":4.095,"l":4.08,"n":37,"o":4.095,"t":"2026-09-24T18:00:00Z","v":3120,"vw":4.088497},{"c":4.115,"h":4.115,"l":4.0822,"n":29,"o":4.1083,"t":"2026-09-24T18:15:00Z","v":2310,"vw":4.102153},{"c":4.11,"h":4.11,"l":4.11,"n":13,"o":4.11,"t":"2026-09-24T18:30:00Z","v":735,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-24T18:45:00Z","v":364,"vw":4.11},{"c":4.0701,"h":4.0701,"l":4.0701,"n":2,"o":4.0701,"t":"2026-09-24T19:00:00Z","v":385,"vw":4.0701},{"c":4.11,"h":4.11,"l":4.0777,"n":36,"o":4.08,"t":"2026-09-24T19:15:00Z","v":2607,"vw":4.093958},{"c":4.17,"h":4.18,"l":4.11,"n":77,"o":4.11,"t":"2026-09-24T19:30:00Z","v":20878,"vw":4.147438},{"c":4.16,"h":4.18,"l":4.15,"n":154,"o":4.1799,"t":"2026-09-24T19:45:00Z","v":17205,"vw":4.170447},{"c":4.14,"h":4.17,"l":4.14,"n":11,"o":4.17,"t":"2026-09-24T20:00:00Z","v":13982,"vw":4.169502},{"c":4.245,"h":4.245,"l":4.145,"n":24,"o":4.2,"t":"2026-09-25T13:30:00Z","v":4761,"vw":4.200345},{"c":4.26,"h":4.27,"l":4.23,"n":10,"o":4.23,"t":"2026-09-25T13:45:00Z","v":2002,"vw":4.25525},{"c":4.22,"h":4.24,"l":4.2,"n":27,"o":4.22,"t":"2026-09-25T14:00:00Z","v":2355,"vw":4.218095},{"c":4.22,"h":4.24,"l":4.21,"n":8,"o":4.21,"t":"2026-09-25T14:15:00Z","v":1118,"vw":4.235},{"c":4.2,"h":4.2,"l":4.175,"n":34,"o":4.18,"t":"2026-09-25T14:30:00Z","v":8028,"vw":4.187231},{"c":4.235,"h":4.235,"l":4.205,"n":24,"o":4.21,"t":"2026-09-25T14:45:00Z","v":1501,"vw":4.217048},{"c":4.25,"h":4.255,"l":4.245,"n":15,"o":4.255,"t":"2026-09-25T15:00:00Z","v":1569,"vw":4.252951},{"c":4.22,"h":4.26,"l":4.22,"n":84,"o":4.245,"t":"2026-09-25T15:15:00Z","v":7267,"vw":4.240866},{"c":4.23,"h":4.24,"l":4.2226,"n":38,"o":4.2259,"t":"2026-09-25T15:30:00Z","v":5596,"vw":4.228439},{"c":4.25,"h":4.25,"l":4.235,"n":18,"o":4.235,"t":"2026-09-25T15:45:00Z","v":1046,"vw":4.242143},{"c":4.27,"h":4.3,"l":4.27,"n":54,"o":4.28,"t":"2026-09-25T16:00:00Z","v":2773,"vw":4.286715},{"c":4.265,"h":4.27,"l":4.265,"n":5,"o":4.27,"t":"2026-09-25T16:15:00Z","v":467,"vw":4.268333},{"c":4.2552,"h":4.2552,"l":4.25,"n":27,"o":4.25,"t":"2026-09-25T16:30:00Z","v":2130,"vw":4.251461},{"c":4.23,"h":4.235,"l":4.23,"n":10,"o":4.2301,"t":"2026-09-25T16:45:00Z","v":692,"vw":4.231085},{"c":4.225,"h":4.23,"l":4.225,"n":8,"o":4.23,"t":"2026-09-25T17:00:00Z","v":702,"vw":4.229167},{"c":4.225,"h":4.225,"l":4.22,"n":9,"o":4.22,"t":"2026-09-25T17:15:00Z","v":858,"vw":4.22225},{"c":4.23,"h":4.27,"l":4.21,"n":187,"o":4.225,"t":"2026-09-25T17:30:00Z","v":17662,"vw":4.256773},{"c":4.255,"h":4.27,"l":4.245,"n":49,"o":4.245,"t":"2026-09-25T17:45:00Z","v":9254,"vw":4.259438},{"c":4.25,"h":4.255,"l":4.25,"n":27,"o":4.2545,"t":"2026-09-25T18:00:00Z","v":2597,"vw":4.253624},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-09-25T18:15:00Z","v":239,"vw":4.25},{"c":4.26,"h":4.26,"l":4.2502,"n":17,"o":4.26,"t":"2026-09-25T18:30:00Z","v":863,"vw":4.256457},{"c":4.28,"h":4.28,"l":4.26,"n":43,"o":4.26,"t":"2026-09-25T18:45:00Z","v":2824,"vw":4.270723},{"c":4.26,"h":4.28,"l":4.26,"n":49,"o":4.28,"t":"2026-09-25T19:00:00Z","v":2808,"vw":4.272106},{"c":4.27,"h":4.27,"l":4.265,"n":17,"o":4.27,"t":"2026-09-25T19:15:00Z","v":796,"vw":4.269167},{"c":4.27,"h":4.28,"l":4.26,"n":55,"o":4.27,"t":"2026-09-25T19:30:00Z","v":4165,"vw":4.268046},{"c":4.245,"h":4.28,"l":4.245,"n":161,"o":4.28,"t":"2026-09-25T19:45:00Z","v":9977,"vw":4.258194},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-09-25T20:00:00Z","v":7412,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-28T08:00:00Z","v":220,"vw":4.24},{"c":4.1504,"h":4.24,"l":4.1504,"n":6,"o":4.24,"t":"2026-09-28T11:00:00Z","v":3191,"vw":4.22465},{"c":4.096,"h":4.096,"l":4.096,"n":1,"o":4.096,"t":"2026-09-28T11:15:00Z","v":100,"vw":4.096},{"c":4.2,"h":4.2,"l":4.12,"n":74,"o":4.15,"t":"2026-09-28T13:30:00Z","v":5971,"vw":4.151343},{"c":4.1805,"h":4.2113,"l":4.1805,"n":41,"o":4.2,"t":"2026-09-28T13:45:00Z","v":3427,"vw":4.19689},{"c":4.19,"h":4.2,"l":4.19,"n":9,"o":4.2,"t":"2026-09-28T14:00:00Z","v":997,"vw":4.193951},{"c":4.21,"h":4.228,"l":4.21,"n":6,"o":4.228,"t":"2026-09-28T14:15:00Z","v":1103,"vw":4.220909},{"c":4.17,"h":4.21,"l":4.16,"n":40,"o":4.2,"t":"2026-09-28T14:30:00Z","v":3290,"vw":4.179464},{"c":4.17,"h":4.17,"l":4.16,"n":17,"o":4.16,"t":"2026-09-28T14:45:00Z","v":1175,"vw":4.166933},{"c":4.1609,"h":4.18,"l":4.16,"n":35,"o":4.18,"t":"2026-09-28T15:00:00Z","v":2146,"vw":4.172602},{"c":4.15,"h":4.15,"l":4.1387,"n":62,"o":4.15,"t":"2026-09-28T15:15:00Z","v":3809,"vw":4.141104},{"c":4.16,"h":4.16,"l":4.14,"n":7,"o":4.14,"t":"2026-09-28T15:30:00Z","v":712,"vw":4.147143},{"c":4.15,"h":4.15,"l":4.14,"n":5,"o":4.14,"t":"2026-09-28T15:45:00Z","v":500,"vw":4.143125},{"c":4.1501,"h":4.16,"l":4.1501,"n":5,"o":4.16,"t":"2026-09-28T16:00:00Z","v":1050,"vw":4.152184},{"c":4.18,"h":4.18,"l":4.14,"n":35,"o":4.16,"t":"2026-09-28T16:15:00Z","v":2678,"vw":4.1635},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-09-28T16:30:00Z","v":372,"vw":4.15},{"c":4.14,"h":4.15,"l":4.13,"n":13,"o":4.15,"t":"2026-09-28T16:45:00Z","v":1072,"vw":4.14},{"c":4.17,"h":4.17,"l":4.14,"n":62,"o":4.14,"t":"2026-09-28T17:00:00Z","v":4787,"vw":4.156814},{"c":4.16,"h":4.17,"l":4.16,"n":9,"o":4.17,"t":"2026-09-28T17:15:00Z","v":508,"vw":4.166667},{"c":4.1566,"h":4.16,"l":4.1566,"n":8,"o":4.16,"t":"2026-09-28T17:30:00Z","v":594,"vw":4.159029},{"c":4.185,"h":4.19,"l":4.17,"n":34,"o":4.17,"t":"2026-09-28T17:45:00Z","v":2425,"vw":4.17799},{"c":4.19,"h":4.19,"l":4.185,"n":16,"o":4.19,"t":"2026-09-28T18:00:00Z","v":1052,"vw":4.188087},{"c":4.195,"h":4.1962,"l":4.1901,"n":3,"o":4.1962,"t":"2026-09-28T18:15:00Z","v":669,"vw":4.194132},{"c":4.22,"h":4.23,"l":4.195,"n":169,"o":4.195,"t":"2026-09-28T18:30:00Z","v":10027,"vw":4.21733},{"c":4.2366,"h":4.24,"l":4.225,"n":21,"o":4.225,"t":"2026-09-28T18:45:00Z","v":2999,"vw":4.232021},{"c":4.225,"h":4.235,"l":4.225,"n":23,"o":4.235,"t":"2026-09-28T19:00:00Z","v":1452,"vw":4.229244},{"c":4.225,"h":4.23,"l":4.225,"n":45,"o":4.225,"t":"2026-09-28T19:15:00Z","v":2768,"vw":4.22551},{"c":4.215,"h":4.22,"l":4.21,"n":89,"o":4.22,"t":"2026-09-28T19:30:00Z","v":7383,"vw":4.213017},{"c":4.21,"h":4.22,"l":4.2,"n":297,"o":4.215,"t":"2026-09-28T19:45:00Z","v":18637,"vw":4.212314},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-09-28T20:00:00Z","v":12768,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-29T11:00:00Z","v":226,"vw":4.22},{"c":4.095,"h":4.25,"l":4.03,"n":113,"o":4.25,"t":"2026-09-29T13:30:00Z","v":60305,"vw":4.069145},{"c":4.04,"h":4.14,"l":4,"n":92,"o":4.0705,"t":"2026-09-29T13:45:00Z","v":83981,"vw":4.014532},{"c":4.055,"h":4.055,"l":4.03,"n":39,"o":4.04,"t":"2026-09-29T14:00:00Z","v":3817,"vw":4.042132},{"c":4.06,"h":4.07,"l":4.05,"n":45,"o":4.055,"t":"2026-09-29T14:15:00Z","v":1717,"vw":4.055864},{"c":4.06,"h":4.08,"l":4.0564,"n":6,"o":4.08,"t":"2026-09-29T14:30:00Z","v":450,"vw":4.065945},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-09-29T14:45:00Z","v":254,"vw":4.07},{"c":4.065,"h":4.065,"l":4.05,"n":22,"o":4.065,"t":"2026-09-29T15:00:00Z","v":1864,"vw":4.053133},{"c":4.04,"h":4.05,"l":4.04,"n":31,"o":4.05,"t":"2026-09-29T15:15:00Z","v":2763,"vw":4.04925},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-09-29T15:30:00Z","v":121,"vw":4.06},{"c":4.055,"h":4.06,"l":4.055,"n":17,"o":4.06,"t":"2026-09-29T15:45:00Z","v":581,"vw":4.058205},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-09-29T16:00:00Z","v":144,"vw":4.04},{"c":4.02,"h":4.045,"l":4.02,"n":4,"o":4.045,"t":"2026-09-29T16:30:00Z","v":2800,"vw":4.043393},{"c":4.015,"h":4.02,"l":4.015,"n":7,"o":4.02,"t":"2026-09-29T16:45:00Z","v":945,"vw":4.019444},{"c":4.0101,"h":4.02,"l":4.01,"n":14,"o":4.02,"t":"2026-09-29T17:00:00Z","v":791,"vw":4.01267},{"c":4.03,"h":4.03,"l":4.02,"n":11,"o":4.02,"t":"2026-09-29T17:15:00Z","v":896,"vw":4.02625},{"c":4.06,"h":4.08,"l":4.05,"n":41,"o":4.05,"t":"2026-09-29T17:30:00Z","v":2574,"vw":4.067105},{"c":4.07,"h":4.08,"l":4.07,"n":12,"o":4.08,"t":"2026-09-29T18:00:00Z","v":278,"vw":4.075},{"c":4.065,"h":4.065,"l":4.0537,"n":19,"o":4.0537,"t":"2026-09-29T18:15:00Z","v":1651,"vw":4.0604},{"c":4.075,"h":4.085,"l":4.035,"n":117,"o":4.05,"t":"2026-09-29T18:30:00Z","v":22012,"vw":4.053826},{"c":4.075,"h":4.1,"l":4.0707,"n":19,"o":4.1,"t":"2026-09-29T18:45:00Z","v":3545,"vw":4.081088},{"c":4.07,"h":4.08,"l":4.065,"n":13,"o":4.065,"t":"2026-09-29T19:00:00Z","v":1204,"vw":4.069},{"c":4.0676,"h":4.07,"l":4.06,"n":41,"o":4.06,"t":"2026-09-29T19:15:00Z","v":3227,"vw":4.069285},{"c":4.08,"h":4.08,"l":4.065,"n":102,"o":4.07,"t":"2026-09-29T19:30:00Z","v":5128,"vw":4.074498},{"c":4.075,"h":4.11,"l":4.06,"n":274,"o":4.08,"t":"2026-09-29T19:45:00Z","v":22899,"vw":4.084437},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-09-29T20:00:00Z","v":12495,"vw":4.06},{"c":4.125,"h":4.1799,"l":4.11,"n":16,"o":4.11,"t":"2026-09-30T13:30:00Z","v":5929,"vw":4.120165},{"c":4.14,"h":4.14,"l":4.05,"n":101,"o":4.09,"t":"2026-09-30T13:45:00Z","v":13481,"vw":4.070527},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-09-30T14:15:00Z","v":432,"vw":4.15},{"c":4.15,"h":4.15,"l":4.14,"n":16,"o":4.14,"t":"2026-09-30T14:30:00Z","v":1640,"vw":4.141429},{"c":4.16,"h":4.16,"l":4.15,"n":9,"o":4.15,"t":"2026-09-30T15:00:00Z","v":763,"vw":4.155},{"c":4.15,"h":4.15,"l":4.15,"n":10,"o":4.15,"t":"2026-09-30T15:15:00Z","v":876,"vw":4.15},{"c":4.135,"h":4.135,"l":4.135,"n":6,"o":4.135,"t":"2026-09-30T15:30:00Z","v":254,"vw":4.135},{"c":4.19,"h":4.19,"l":4.13,"n":51,"o":4.13,"t":"2026-09-30T15:45:00Z","v":6752,"vw":4.148819},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-09-30T16:00:00Z","v":181,"vw":4.18},{"c":4.16,"h":4.185,"l":4.16,"n":25,"o":4.185,"t":"2026-09-30T16:15:00Z","v":927,"vw":4.171629},{"c":4.16,"h":4.16,"l":4.16,"n":17,"o":4.16,"t":"2026-09-30T16:30:00Z","v":653,"vw":4.16},{"c":4.16,"h":4.16,"l":4.15,"n":50,"o":4.15,"t":"2026-09-30T17:00:00Z","v":1064,"vw":4.153333},{"c":4.1,"h":4.15,"l":4.08,"n":248,"o":4.15,"t":"2026-09-30T17:15:00Z","v":40477,"vw":4.104465},{"c":4.12,"h":4.12,"l":4.11,"n":27,"o":4.11,"t":"2026-09-30T17:30:00Z","v":2820,"vw":4.111887},{"c":4.13,"h":4.13,"l":4.13,"n":95,"o":4.13,"t":"2026-09-30T17:45:00Z","v":2007,"vw":4.13},{"c":4.14,"h":4.15,"l":4.1292,"n":87,"o":4.13,"t":"2026-09-30T18:00:00Z","v":4516,"vw":4.139724},{"c":4.15,"h":4.15,"l":4.13,"n":20,"o":4.13,"t":"2026-09-30T18:15:00Z","v":972,"vw":4.146},{"c":4.17,"h":4.18,"l":4.15,"n":64,"o":4.15,"t":"2026-09-30T18:30:00Z","v":4461,"vw":4.168723},{"c":4.17,"h":4.18,"l":4.16,"n":34,"o":4.18,"t":"2026-09-30T18:45:00Z","v":1265,"vw":4.169989},{"c":4.18,"h":4.18,"l":4.16,"n":52,"o":4.16,"t":"2026-09-30T19:00:00Z","v":2148,"vw":4.1715},{"c":4.195,"h":4.235,"l":4.165,"n":360,"o":4.165,"t":"2026-09-30T19:15:00Z","v":17155,"vw":4.210578},{"c":4.2,"h":4.21,"l":4.195,"n":47,"o":4.2,"t":"2026-09-30T19:30:00Z","v":2738,"vw":4.202414},{"c":4.172,"h":4.235,"l":4.17,"n":401,"o":4.21,"t":"2026-09-30T19:45:00Z","v":29857,"vw":4.204229},{"c":4.2221,"h":4.2221,"l":4.18,"n":5,"o":4.18,"t":"2026-09-30T20:00:00Z","v":13167,"vw":4.18097},{"c":4.1,"h":4.17,"l":4.1,"n":38,"o":4.16,"t":"2026-10-01T13:30:00Z","v":4838,"vw":4.144734},{"c":4.1,"h":4.1,"l":4.07,"n":65,"o":4.1,"t":"2026-10-01T13:45:00Z","v":2558,"vw":4.083333},{"c":4.05,"h":4.115,"l":4.05,"n":38,"o":4.082,"t":"2026-10-01T14:00:00Z","v":5607,"vw":4.079853},{"c":4.08,"h":4.085,"l":4.08,"n":34,"o":4.085,"t":"2026-10-01T14:15:00Z","v":3523,"vw":4.083488},{"c":4.11,"h":4.12,"l":4.1,"n":114,"o":4.1,"t":"2026-10-01T14:30:00Z","v":6462,"vw":4.112578},{"c":4.15,"h":4.17,"l":4.11,"n":227,"o":4.13,"t":"2026-10-01T14:45:00Z","v":9716,"vw":4.147867},{"c":4.12,"h":4.13,"l":4.12,"n":3,"o":4.13,"t":"2026-10-01T15:00:00Z","v":211,"vw":4.125},{"c":4.13,"h":4.13,"l":4.12,"n":141,"o":4.12,"t":"2026-10-01T15:15:00Z","v":6083,"vw":4.124118},{"c":4.15,"h":4.15,"l":4.15,"n":15,"o":4.15,"t":"2026-10-01T15:30:00Z","v":968,"vw":4.15},{"c":4.16,"h":4.165,"l":4.12,"n":86,"o":4.15,"t":"2026-10-01T15:45:00Z","v":10963,"vw":4.152105},{"c":4.175,"h":4.18,"l":4.175,"n":16,"o":4.18,"t":"2026-10-01T16:00:00Z","v":932,"vw":4.178209},{"c":4.17,"h":4.17,"l":4.17,"n":10,"o":4.17,"t":"2026-10-01T16:15:00Z","v":377,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-01T16:45:00Z","v":100,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-01T17:00:00Z","v":100,"vw":4.17},{"c":4.19,"h":4.19,"l":4.16,"n":45,"o":4.17,"t":"2026-10-01T17:15:00Z","v":10130,"vw":4.17668},{"c":4.17,"h":4.215,"l":4.165,"n":66,"o":4.215,"t":"2026-10-01T17:30:00Z","v":16665,"vw":4.177947},{"c":4.16,"h":4.21,"l":4.16,"n":54,"o":4.18,"t":"2026-10-01T17:45:00Z","v":6366,"vw":4.191321},{"c":4.19,"h":4.19,"l":4.16,"n":25,"o":4.16,"t":"2026-10-01T18:00:00Z","v":6946,"vw":4.16392},{"c":4.19,"h":4.19,"l":4.1775,"n":7,"o":4.1775,"t":"2026-10-01T18:15:00Z","v":423,"vw":4.18375},{"c":4.19,"h":4.19,"l":4.19,"n":14,"o":4.19,"t":"2026-10-01T18:30:00Z","v":782,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":14,"o":4.18,"t":"2026-10-01T18:45:00Z","v":956,"vw":4.18},{"c":4.195,"h":4.21,"l":4.17,"n":77,"o":4.17,"t":"2026-10-01T19:00:00Z","v":14005,"vw":4.195543},{"c":4.2,"h":4.2,"l":4.19,"n":22,"o":4.2,"t":"2026-10-01T19:15:00Z","v":1706,"vw":4.19897},{"c":4.21,"h":4.22,"l":4.19,"n":28,"o":4.19,"t":"2026-10-01T19:30:00Z","v":3596,"vw":4.209929},{"c":4.2,"h":4.2458,"l":4.2,"n":281,"o":4.2,"t":"2026-10-01T19:45:00Z","v":13430,"vw":4.221115},{"c":4.19,"h":4.19,"l":4.19,"n":5,"o":4.19,"t":"2026-10-01T20:00:00Z","v":7477,"vw":4.19},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-01T21:45:00Z","v":200,"vw":4.11},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-02T10:45:00Z","v":280,"vw":4.18},{"c":4.274,"h":4.274,"l":4.274,"n":1,"o":4.274,"t":"2026-10-02T11:00:00Z","v":223,"vw":4.274},{"c":4.2901,"h":4.33,"l":4.25,"n":69,"o":4.25,"t":"2026-10-02T13:30:00Z","v":3649,"vw":4.288593},{"c":4.25,"h":4.31,"l":4.25,"n":29,"o":4.31,"t":"2026-10-02T13:45:00Z","v":6490,"vw":4.304594},{"c":4.2999,"h":4.2999,"l":4.23,"n":10,"o":4.255,"t":"2026-10-02T14:00:00Z","v":858,"vw":4.276091},{"c":4.23,"h":4.235,"l":4.23,"n":3,"o":4.235,"t":"2026-10-02T14:15:00Z","v":450,"vw":4.231208},{"c":4.28,"h":4.29,"l":4.25,"n":30,"o":4.25,"t":"2026-10-02T14:30:00Z","v":10596,"vw":4.251126},{"c":4.28,"h":4.29,"l":4.26,"n":40,"o":4.28,"t":"2026-10-02T14:45:00Z","v":2746,"vw":4.279766},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-02T15:00:00Z","v":369,"vw":4.22},{"c":4.22,"h":4.23,"l":4.215,"n":14,"o":4.22,"t":"2026-10-02T15:15:00Z","v":861,"vw":4.220834},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-02T15:30:00Z","v":228,"vw":4.23},{"c":4.25,"h":4.25,"l":4.235,"n":7,"o":4.235,"t":"2026-10-02T15:45:00Z","v":347,"vw":4.2425},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-02T16:00:00Z","v":109,"vw":4.25},{"c":4.25,"h":4.2647,"l":4.25,"n":20,"o":4.26,"t":"2026-10-02T16:15:00Z","v":1530,"vw":4.261766},{"c":4.244,"h":4.255,"l":4.24,"n":30,"o":4.24,"t":"2026-10-02T16:30:00Z","v":3131,"vw":4.245865},{"c":4.23,"h":4.25,"l":4.23,"n":33,"o":4.25,"t":"2026-10-02T17:15:00Z","v":1437,"vw":4.245317},{"c":4.265,"h":4.265,"l":4.235,"n":19,"o":4.235,"t":"2026-10-02T17:45:00Z","v":677,"vw":4.25},{"c":4.255,"h":4.2797,"l":4.255,"n":20,"o":4.265,"t":"2026-10-02T18:00:00Z","v":5817,"vw":4.264634},{"c":4.255,"h":4.255,"l":4.255,"n":4,"o":4.255,"t":"2026-10-02T18:15:00Z","v":125,"vw":4.255},{"c":4.27,"h":4.27,"l":4.27,"n":12,"o":4.27,"t":"2026-10-02T18:30:00Z","v":321,"vw":4.27},{"c":4.25,"h":4.26,"l":4.25,"n":17,"o":4.26,"t":"2026-10-02T18:45:00Z","v":765,"vw":4.258},{"c":4.245,"h":4.27,"l":4.245,"n":61,"o":4.27,"t":"2026-10-02T19:15:00Z","v":10017,"vw":4.258733},{"c":4.28,"h":4.28,"l":4.22,"n":111,"o":4.24,"t":"2026-10-02T19:30:00Z","v":6022,"vw":4.23963},{"c":4.265,"h":4.265,"l":4.22,"n":193,"o":4.24,"t":"2026-10-02T19:45:00Z","v":11721,"vw":4.232033},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-02T20:00:00Z","v":6091,"vw":4.25},{"c":4.1074,"h":4.27,"l":4.082,"n":70,"o":4.25,"t":"2026-10-05T13:30:00Z","v":15646,"vw":4.21902},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-05T13:45:00Z","v":334,"vw":4.1},{"c":4.215,"h":4.23,"l":4.21,"n":83,"o":4.22,"t":"2026-10-05T14:15:00Z","v":8368,"vw":4.212045},{"c":4.21,"h":4.22,"l":4.21,"n":16,"o":4.22,"t":"2026-10-05T14:30:00Z","v":1437,"vw":4.214627},{"c":4.22,"h":4.22,"l":4.1987,"n":18,"o":4.205,"t":"2026-10-05T14:45:00Z","v":1367,"vw":4.204877},{"c":4.2,"h":4.23,"l":4.2,"n":19,"o":4.22,"t":"2026-10-05T15:00:00Z","v":1108,"vw":4.224557},{"c":4.2,"h":4.2,"l":4.2,"n":22,"o":4.2,"t":"2026-10-05T15:30:00Z","v":830,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":18,"o":4.2,"t":"2026-10-05T16:00:00Z","v":564,"vw":4.2},{"c":4.202,"h":4.21,"l":4.202,"n":4,"o":4.21,"t":"2026-10-05T16:15:00Z","v":273,"vw":4.2068},{"c":4.21,"h":4.22,"l":4.21,"n":16,"o":4.215,"t":"2026-10-05T16:30:00Z","v":6971,"vw":4.214853},{"c":4.19,"h":4.21,"l":4.19,"n":32,"o":4.21,"t":"2026-10-05T16:45:00Z","v":1503,"vw":4.20375},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-05T17:15:00Z","v":255,"vw":4.18},{"c":4.195,"h":4.195,"l":4.17,"n":34,"o":4.185,"t":"2026-10-05T17:30:00Z","v":6593,"vw":4.186632},{"c":4.2052,"h":4.2052,"l":4.2,"n":4,"o":4.2,"t":"2026-10-05T17:45:00Z","v":629,"vw":4.203952},{"c":4.205,"h":4.205,"l":4.205,"n":6,"o":4.205,"t":"2026-10-05T18:15:00Z","v":180,"vw":4.205},{"c":4.18,"h":4.2,"l":4.17,"n":58,"o":4.1801,"t":"2026-10-05T18:30:00Z","v":12841,"vw":4.178888},{"c":4.17,"h":4.18,"l":4.17,"n":25,"o":4.175,"t":"2026-10-05T18:45:00Z","v":1140,"vw":4.172326},{"c":4.17,"h":4.18,"l":4.17,"n":15,"o":4.18,"t":"2026-10-05T19:15:00Z","v":570,"vw":4.175},{"c":4.175,"h":4.185,"l":4.15,"n":103,"o":4.162,"t":"2026-10-05T19:30:00Z","v":7268,"vw":4.164729},{"c":4.165,"h":4.17,"l":4.135,"n":199,"o":4.16,"t":"2026-10-05T19:45:00Z","v":11593,"vw":4.157305},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-05T20:00:00Z","v":15231,"vw":4.16},{"c":4.1655,"h":4.1655,"l":4.1655,"n":1,"o":4.1655,"t":"2026-10-05T23:45:00Z","v":250,"vw":4.1655},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-06T12:00:00Z","v":250,"vw":4.24},{"c":4.25,"h":4.255,"l":4.23,"n":47,"o":4.23,"t":"2026-10-06T13:30:00Z","v":6812,"vw":4.244946},{"c":4.31,"h":4.31,"l":4.24,"n":71,"o":4.25,"t":"2026-10-06T13:45:00Z","v":17664,"vw":4.286957},{"c":4.3208,"h":4.35,"l":4.3151,"n":71,"o":4.3151,"t":"2026-10-06T14:00:00Z","v":12605,"vw":4.342171},{"c":4.29,"h":4.3459,"l":4.29,"n":34,"o":4.3459,"t":"2026-10-06T14:15:00Z","v":2930,"vw":4.315048},{"c":4.295,"h":4.317,"l":4.275,"n":47,"o":4.2958,"t":"2026-10-06T14:30:00Z","v":7307,"vw":4.290919},{"c":4.32,"h":4.3468,"l":4.28,"n":87,"o":4.295,"t":"2026-10-06T14:45:00Z","v":7188,"vw":4.321964},{"c":4.35,"h":4.35,"l":4.32,"n":30,"o":4.32,"t":"2026-10-06T15:00:00Z","v":5915,"vw":4.340364},{"c":4.37,"h":4.39,"l":4.35,"n":129,"o":4.35,"t":"2026-10-06T15:15:00Z","v":17746,"vw":4.374352},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-10-06T15:30:00Z","v":203,"vw":4.36},{"c":4.35,"h":4.35,"l":4.34,"n":10,"o":4.34,"t":"2026-10-06T15:45:00Z","v":836,"vw":4.348623},{"c":4.34,"h":4.36,"l":4.34,"n":49,"o":4.36,"t":"2026-10-06T16:00:00Z","v":5928,"vw":4.352925},{"c":4.335,"h":4.335,"l":4.31,"n":34,"o":4.33,"t":"2026-10-06T16:15:00Z","v":9205,"vw":4.318872},{"c":4.311,"h":4.3301,"l":4.311,"n":21,"o":4.3301,"t":"2026-10-06T16:30:00Z","v":2092,"vw":4.322648},{"c":4.3399,"h":4.3399,"l":4.32,"n":6,"o":4.32,"t":"2026-10-06T16:45:00Z","v":674,"vw":4.327477},{"c":4.34,"h":4.34,"l":4.32,"n":15,"o":4.33,"t":"2026-10-06T17:00:00Z","v":1654,"vw":4.329548},{"c":4.3,"h":4.34,"l":4.29,"n":161,"o":4.34,"t":"2026-10-06T17:15:00Z","v":11092,"vw":4.310928},{"c":4.285,"h":4.31,"l":4.28,"n":72,"o":4.3,"t":"2026-10-06T17:30:00Z","v":5245,"vw":4.301565},{"c":4.28,"h":4.29,"l":4.28,"n":7,"o":4.29,"t":"2026-10-06T17:45:00Z","v":444,"vw":4.286815},{"c":4.265,"h":4.27,"l":4.26,"n":47,"o":4.27,"t":"2026-10-06T18:00:00Z","v":5327,"vw":4.266599},{"c":4.27,"h":4.27,"l":4.255,"n":41,"o":4.265,"t":"2026-10-06T18:15:00Z","v":1646,"vw":4.261471},{"c":4.27,"h":4.28,"l":4.27,"n":15,"o":4.2743,"t":"2026-10-06T18:30:00Z","v":430,"vw":4.275514},{"c":4.285,"h":4.285,"l":4.26,"n":8,"o":4.26,"t":"2026-10-06T18:45:00Z","v":2228,"vw":4.261658},{"c":4.26,"h":4.27,"l":4.26,"n":32,"o":4.27,"t":"2026-10-06T19:00:00Z","v":1926,"vw":4.265489},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-06T19:15:00Z","v":288,"vw":4.28},{"c":4.25,"h":4.26,"l":4.25,"n":38,"o":4.26,"t":"2026-10-06T19:30:00Z","v":3515,"vw":4.252649},{"c":4.24,"h":4.26,"l":4.225,"n":226,"o":4.26,"t":"2026-10-06T19:45:00Z","v":24445,"vw":4.244332},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-06T20:00:00Z","v":5648,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-06T20:30:00Z","v":150,"vw":4.25},{"c":4.2546,"h":4.2546,"l":4.2546,"n":4,"o":4.2546,"t":"2026-10-06T20:45:00Z","v":251,"vw":4.2546},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-06T21:00:00Z","v":400,"vw":4.3},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-06T21:45:00Z","v":550,"vw":4.19},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-07T11:00:00Z","v":101,"vw":4.25},{"c":4.2,"h":4.22,"l":4.15,"n":208,"o":4.2,"t":"2026-10-07T13:30:00Z","v":20726,"vw":4.187303},{"c":4.185,"h":4.22,"l":4.185,"n":30,"o":4.2,"t":"2026-10-07T13:45:00Z","v":2766,"vw":4.196168},{"c":4.185,"h":4.21,"l":4.16,"n":136,"o":4.185,"t":"2026-10-07T14:00:00Z","v":11419,"vw":4.181762},{"c":4.17,"h":4.19,"l":4.15,"n":340,"o":4.185,"t":"2026-10-07T14:15:00Z","v":10649,"vw":4.171634},{"c":4.1,"h":4.19,"l":4.1,"n":343,"o":4.175,"t":"2026-10-07T14:30:00Z","v":12447,"vw":4.145294},{"c":4.09,"h":4.105,"l":4.04,"n":37,"o":4.105,"t":"2026-10-07T14:45:00Z","v":5274,"vw":4.090334},{"c":4.07,"h":4.09,"l":4.07,"n":7,"o":4.09,"t":"2026-10-07T15:00:00Z","v":850,"vw":4.082667},{"c":4.03,"h":4.07,"l":4.03,"n":123,"o":4.07,"t":"2026-10-07T15:15:00Z","v":9743,"vw":4.063789},{"c":4.07,"h":4.07,"l":4.0474,"n":37,"o":4.06,"t":"2026-10-07T15:30:00Z","v":2142,"vw":4.055539},{"c":4.08,"h":4.08,"l":4.05,"n":111,"o":4.08,"t":"2026-10-07T15:45:00Z","v":18198,"vw":4.075132},{"c":4.04,"h":4.08,"l":4.03,"n":48,"o":4.08,"t":"2026-10-07T16:00:00Z","v":12867,"vw":4.051557},{"c":4.045,"h":4.07,"l":4.04,"n":37,"o":4.05,"t":"2026-10-07T16:15:00Z","v":8484,"vw":4.045022},{"c":4.065,"h":4.065,"l":4.04,"n":40,"o":4.05,"t":"2026-10-07T16:30:00Z","v":8938,"vw":4.043864},{"c":4.06,"h":4.065,"l":4.06,"n":10,"o":4.065,"t":"2026-10-07T16:45:00Z","v":1501,"vw":4.060857},{"c":4.06,"h":4.06,"l":4.05,"n":14,"o":4.06,"t":"2026-10-07T17:00:00Z","v":650,"vw":4.05764},{"c":4.0599,"h":4.0599,"l":4.045,"n":24,"o":4.055,"t":"2026-10-07T17:15:00Z","v":2138,"vw":4.055694},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-07T17:30:00Z","v":300,"vw":4.06},{"c":4.0461,"h":4.05,"l":4.04,"n":22,"o":4.045,"t":"2026-10-07T17:45:00Z","v":1152,"vw":4.043887},{"c":4.06,"h":4.06,"l":4.05,"n":23,"o":4.05,"t":"2026-10-07T18:00:00Z","v":905,"vw":4.055},{"c":4.07,"h":4.07,"l":4.06,"n":8,"o":4.0601,"t":"2026-10-07T18:15:00Z","v":563,"vw":4.062542},{"c":4.07,"h":4.07,"l":4.06,"n":5,"o":4.07,"t":"2026-10-07T18:30:00Z","v":426,"vw":4.067631},{"c":4.0514,"h":4.06,"l":4.0514,"n":31,"o":4.06,"t":"2026-10-07T18:45:00Z","v":1299,"vw":4.055568},{"c":4.09,"h":4.09,"l":4.06,"n":174,"o":4.06,"t":"2026-10-07T19:00:00Z","v":7469,"vw":4.076462},{"c":4.06,"h":4.08,"l":4.06,"n":12,"o":4.06,"t":"2026-10-07T19:15:00Z","v":834,"vw":4.069388},{"c":4.07,"h":4.08,"l":4.07,"n":10,"o":4.08,"t":"2026-10-07T19:30:00Z","v":411,"vw":4.0725},{"c":4.05,"h":4.07,"l":4.035,"n":209,"o":4.06,"t":"2026-10-07T19:45:00Z","v":12924,"vw":4.048494},{"c":4.07,"h":4.07,"l":4.05,"n":15,"o":4.06,"t":"2026-10-07T20:00:00Z","v":9184,"vw":4.05949},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-10-07T23:30:00Z","v":501,"vw":4.13},{"c":3.98,"h":4.09,"l":3.9601,"n":79,"o":4.01,"t":"2026-10-08T13:30:00Z","v":8004,"vw":3.998228},{"c":3.94,"h":3.99,"l":3.94,"n":24,"o":3.99,"t":"2026-10-08T13:45:00Z","v":1906,"vw":3.965166},{"c":3.94,"h":3.95,"l":3.92,"n":12,"o":3.92,"t":"2026-10-08T14:00:00Z","v":10168,"vw":3.944373},{"c":3.935,"h":3.97,"l":3.935,"n":13,"o":3.95,"t":"2026-10-08T14:15:00Z","v":2520,"vw":3.945669},{"c":3.965,"h":3.975,"l":3.93,"n":19,"o":3.9599,"t":"2026-10-08T14:30:00Z","v":3437,"vw":3.944701},{"c":3.975,"h":3.975,"l":3.97,"n":4,"o":3.97,"t":"2026-10-08T14:45:00Z","v":568,"vw":3.972081},{"c":3.925,"h":3.975,"l":3.92,"n":21,"o":3.975,"t":"2026-10-08T15:00:00Z","v":2095,"vw":3.92995},{"c":3.9142,"h":3.9142,"l":3.9142,"n":1,"o":3.9142,"t":"2026-10-08T15:15:00Z","v":210,"vw":3.9142},{"c":3.9387,"h":3.94,"l":3.92,"n":47,"o":3.94,"t":"2026-10-08T15:30:00Z","v":12088,"vw":3.923041},{"c":3.95,"h":3.95,"l":3.925,"n":33,"o":3.93,"t":"2026-10-08T15:45:00Z","v":2487,"vw":3.933015},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-10-08T16:00:00Z","v":3318,"vw":3.94},{"c":3.98,"h":3.98,"l":3.95,"n":26,"o":3.95,"t":"2026-10-08T16:15:00Z","v":968,"vw":3.967126},{"c":3.99,"h":4,"l":3.98,"n":51,"o":3.98,"t":"2026-10-08T16:30:00Z","v":9035,"vw":3.981216},{"c":3.92,"h":3.97,"l":3.92,"n":35,"o":3.96,"t":"2026-10-08T16:45:00Z","v":10913,"vw":3.940852},{"c":3.88,"h":3.91,"l":3.86,"n":90,"o":3.91,"t":"2026-10-08T17:00:00Z","v":16000,"vw":3.89827},{"c":3.85,"h":3.9,"l":3.85,"n":34,"o":3.88,"t":"2026-10-08T17:15:00Z","v":4626,"vw":3.867668},{"c":3.81,"h":3.855,"l":3.8,"n":148,"o":3.85,"t":"2026-10-08T17:30:00Z","v":47406,"vw":3.820712},{"c":3.83,"h":3.85,"l":3.815,"n":216,"o":3.815,"t":"2026-10-08T17:45:00Z","v":22977,"vw":3.828394},{"c":3.835,"h":3.85,"l":3.81,"n":61,"o":3.82,"t":"2026-10-08T18:00:00Z","v":5488,"vw":3.832111},{"c":3.8775,"h":3.88,"l":3.85,"n":22,"o":3.85,"t":"2026-10-08T18:15:00Z","v":5992,"vw":3.876226},{"c":3.85,"h":3.859,"l":3.85,"n":26,"o":3.85,"t":"2026-10-08T18:30:00Z","v":1301,"vw":3.852162},{"c":3.84,"h":3.84,"l":3.8347,"n":14,"o":3.84,"t":"2026-10-08T18:45:00Z","v":1009,"vw":3.838695},{"c":3.84,"h":3.84,"l":3.81,"n":130,"o":3.84,"t":"2026-10-08T19:00:00Z","v":29055,"vw":3.828306},{"c":3.85,"h":3.86,"l":3.83,"n":14,"o":3.83,"t":"2026-10-08T19:15:00Z","v":1102,"vw":3.84875},{"c":3.86,"h":3.86,"l":3.84,"n":62,"o":3.85,"t":"2026-10-08T19:30:00Z","v":3510,"vw":3.846806},{"c":3.855,"h":3.87,"l":3.84,"n":231,"o":3.845,"t":"2026-10-08T19:45:00Z","v":16628,"vw":3.855239},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-10-08T20:00:00Z","v":10628,"vw":3.86},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-08T21:30:00Z","v":100,"vw":3.9},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-09T12:30:00Z","v":500,"vw":3.95},{"c":3.885,"h":3.9,"l":3.84,"n":28,"o":3.9,"t":"2026-10-09T13:30:00Z","v":2668,"vw":3.892234},{"c":3.8499,"h":3.8499,"l":3.82,"n":15,"o":3.83,"t":"2026-10-09T13:45:00Z","v":1805,"vw":3.842071},{"c":3.855,"h":3.89,"l":3.855,"n":16,"o":3.89,"t":"2026-10-09T14:00:00Z","v":4680,"vw":3.857832},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-09T14:15:00Z","v":100,"vw":3.87},{"c":3.86,"h":3.86,"l":3.85,"n":27,"o":3.86,"t":"2026-10-09T14:30:00Z","v":1543,"vw":3.853741},{"c":3.875,"h":3.8865,"l":3.875,"n":5,"o":3.8865,"t":"2026-10-09T15:00:00Z","v":253,"vw":3.881456},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-09T15:15:00Z","v":118,"vw":3.885},{"c":3.89,"h":3.91,"l":3.89,"n":46,"o":3.9,"t":"2026-10-09T15:30:00Z","v":1806,"vw":3.89918},{"c":3.88,"h":3.895,"l":3.88,"n":17,"o":3.89,"t":"2026-10-09T15:45:00Z","v":945,"vw":3.887095},{"c":3.86,"h":3.8652,"l":3.86,"n":4,"o":3.86,"t":"2026-10-09T16:00:00Z","v":306,"vw":3.861733},{"c":3.85,"h":3.87,"l":3.84,"n":42,"o":3.8601,"t":"2026-10-09T16:15:00Z","v":3733,"vw":3.856219},{"c":3.84,"h":3.845,"l":3.84,"n":13,"o":3.845,"t":"2026-10-09T16:45:00Z","v":1241,"vw":3.843889},{"c":3.8395,"h":3.8395,"l":3.8395,"n":1,"o":3.8395,"t":"2026-10-09T17:00:00Z","v":200,"vw":3.8395},{"c":3.84,"h":3.84,"l":3.8316,"n":7,"o":3.8316,"t":"2026-10-09T17:15:00Z","v":1283,"vw":3.833023},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-09T17:30:00Z","v":126,"vw":3.85},{"c":3.86,"h":3.86,"l":3.84,"n":19,"o":3.84,"t":"2026-10-09T17:45:00Z","v":1453,"vw":3.8425},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-09T18:00:00Z","v":2638,"vw":3.85},{"c":3.845,"h":3.845,"l":3.845,"n":1,"o":3.845,"t":"2026-10-09T18:30:00Z","v":100,"vw":3.845},{"c":3.86,"h":3.86,"l":3.84,"n":11,"o":3.84,"t":"2026-10-09T18:45:00Z","v":693,"vw":3.848267},{"c":3.85,"h":3.865,"l":3.85,"n":12,"o":3.865,"t":"2026-10-09T19:00:00Z","v":6270,"vw":3.862295},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-09T19:15:00Z","v":100,"vw":3.86},{"c":3.87,"h":3.87,"l":3.843,"n":19,"o":3.845,"t":"2026-10-09T19:30:00Z","v":3358,"vw":3.846396},{"c":3.85,"h":3.855,"l":3.84,"n":80,"o":3.855,"t":"2026-10-09T19:45:00Z","v":3541,"vw":3.851453},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-09T20:00:00Z","v":3708,"vw":3.87},{"c":3.8337,"h":3.8337,"l":3.8337,"n":1,"o":3.8337,"t":"2026-10-09T21:45:00Z","v":543,"vw":3.8337},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-12T08:15:00Z","v":320,"vw":3.86},{"c":3.78,"h":3.85,"l":3.78,"n":93,"o":3.82,"t":"2026-10-12T13:30:00Z","v":15876,"vw":3.786303},{"c":3.82,"h":3.82,"l":3.77,"n":63,"o":3.79,"t":"2026-10-12T13:45:00Z","v":23365,"vw":3.801225},{"c":3.7601,"h":3.81,"l":3.7601,"n":29,"o":3.81,"t":"2026-10-12T14:00:00Z","v":1487,"vw":3.790844},{"c":3.77,"h":3.8,"l":3.77,"n":6,"o":3.8,"t":"2026-10-12T14:15:00Z","v":311,"vw":3.786175},{"c":3.79,"h":3.79,"l":3.78,"n":3,"o":3.78,"t":"2026-10-12T14:30:00Z","v":350,"vw":3.783333},{"c":3.775,"h":3.8,"l":3.775,"n":20,"o":3.78,"t":"2026-10-12T14:45:00Z","v":4374,"vw":3.795747},{"c":3.77,"h":3.7861,"l":3.77,"n":7,"o":3.7861,"t":"2026-10-12T15:00:00Z","v":346,"vw":3.775367},{"c":3.775,"h":3.775,"l":3.76,"n":32,"o":3.76,"t":"2026-10-12T15:15:00Z","v":3739,"vw":3.763959},{"c":3.78,"h":3.78,"l":3.77,"n":5,"o":3.77,"t":"2026-10-12T15:30:00Z","v":262,"vw":3.775},{"c":3.785,"h":3.79,"l":3.78,"n":15,"o":3.78,"t":"2026-10-12T16:15:00Z","v":1624,"vw":3.783578},{"c":3.785,"h":3.79,"l":3.785,"n":19,"o":3.79,"t":"2026-10-12T16:30:00Z","v":1024,"vw":3.788},{"c":3.77,"h":3.78,"l":3.77,"n":14,"o":3.78,"t":"2026-10-12T16:45:00Z","v":7829,"vw":3.779352},{"c":3.805,"h":3.81,"l":3.77,"n":99,"o":3.77,"t":"2026-10-12T17:00:00Z","v":11281,"vw":3.79076},{"c":3.8,"h":3.81,"l":3.7867,"n":36,"o":3.8,"t":"2026-10-12T17:15:00Z","v":2863,"vw":3.798694},{"c":3.792,"h":3.805,"l":3.792,"n":24,"o":3.805,"t":"2026-10-12T17:30:00Z","v":1414,"vw":3.798126},{"c":3.79,"h":3.81,"l":3.79,"n":27,"o":3.81,"t":"2026-10-12T17:45:00Z","v":1245,"vw":3.801471},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-12T18:00:00Z","v":200,"vw":3.79},{"c":3.79,"h":3.7917,"l":3.79,"n":3,"o":3.79,"t":"2026-10-12T18:15:00Z","v":363,"vw":3.790763},{"c":3.79,"h":3.7941,"l":3.78,"n":51,"o":3.79,"t":"2026-10-12T18:30:00Z","v":3963,"vw":3.785992},{"c":3.78,"h":3.795,"l":3.78,"n":23,"o":3.79,"t":"2026-10-12T18:45:00Z","v":1314,"vw":3.789167},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-12T19:00:00Z","v":236,"vw":3.785},{"c":3.79,"h":3.79,"l":3.78,"n":21,"o":3.78,"t":"2026-10-12T19:15:00Z","v":2513,"vw":3.787999},{"c":3.79,"h":3.79,"l":3.79,"n":18,"o":3.79,"t":"2026-10-12T19:30:00Z","v":925,"vw":3.79},{"c":3.79,"h":3.8,"l":3.77,"n":97,"o":3.79,"t":"2026-10-12T19:45:00Z","v":8684,"vw":3.787787},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-12T20:00:00Z","v":4543,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-12T20:15:00Z","v":135,"vw":3.81},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-13T09:30:00Z","v":108,"vw":3.74},{"c":3.78,"h":3.78,"l":3.7601,"n":3,"o":3.7601,"t":"2026-10-13T13:00:00Z","v":2432,"vw":3.761737},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-13T13:15:00Z","v":131,"vw":3.75},{"c":3.77,"h":3.79,"l":3.72,"n":84,"o":3.73,"t":"2026-10-13T13:30:00Z","v":20449,"vw":3.736414},{"c":3.82,"h":3.83,"l":3.765,"n":40,"o":3.7877,"t":"2026-10-13T13:45:00Z","v":5314,"vw":3.804808},{"c":3.835,"h":3.835,"l":3.83,"n":20,"o":3.83,"t":"2026-10-13T14:00:00Z","v":1414,"vw":3.8316},{"c":3.76,"h":3.83,"l":3.76,"n":64,"o":3.83,"t":"2026-10-13T14:15:00Z","v":8178,"vw":3.803818},{"c":3.79,"h":3.79,"l":3.7646,"n":17,"o":3.775,"t":"2026-10-13T14:30:00Z","v":852,"vw":3.778025},{"c":3.765,"h":3.8,"l":3.765,"n":61,"o":3.795,"t":"2026-10-13T14:45:00Z","v":5133,"vw":3.787394},{"c":3.8,"h":3.805,"l":3.78,"n":22,"o":3.788,"t":"2026-10-13T15:00:00Z","v":5189,"vw":3.787647},{"c":3.815,"h":3.83,"l":3.8,"n":55,"o":3.82,"t":"2026-10-13T15:15:00Z","v":4596,"vw":3.819281},{"c":3.82,"h":3.82,"l":3.815,"n":28,"o":3.815,"t":"2026-10-13T15:30:00Z","v":2081,"vw":3.8174},{"c":3.82,"h":3.835,"l":3.82,"n":72,"o":3.825,"t":"2026-10-13T15:45:00Z","v":5586,"vw":3.829563},{"c":3.84,"h":3.84,"l":3.83,"n":9,"o":3.84,"t":"2026-10-13T16:00:00Z","v":506,"vw":3.835423},{"c":3.84,"h":3.84,"l":3.83,"n":26,"o":3.83,"t":"2026-10-13T16:15:00Z","v":2335,"vw":3.837564},{"c":3.85,"h":3.87,"l":3.84,"n":49,"o":3.85,"t":"2026-10-13T16:30:00Z","v":5327,"vw":3.857606},{"c":3.83,"h":3.85,"l":3.83,"n":16,"o":3.85,"t":"2026-10-13T16:45:00Z","v":816,"vw":3.845},{"c":3.825,"h":3.8547,"l":3.82,"n":28,"o":3.8547,"t":"2026-10-13T17:00:00Z","v":1751,"vw":3.82955},{"c":3.83,"h":3.85,"l":3.83,"n":28,"o":3.8337,"t":"2026-10-13T17:15:00Z","v":3997,"vw":3.842717},{"c":3.84,"h":3.84,"l":3.83,"n":4,"o":3.83,"t":"2026-10-13T17:30:00Z","v":204,"vw":3.835},{"c":3.81,"h":3.84,"l":3.81,"n":72,"o":3.84,"t":"2026-10-13T17:45:00Z","v":4609,"vw":3.832704},{"c":3.84,"h":3.84,"l":3.81,"n":12,"o":3.81,"t":"2026-10-13T18:00:00Z","v":888,"vw":3.818516},{"c":3.85,"h":3.85,"l":3.8306,"n":27,"o":3.8306,"t":"2026-10-13T18:15:00Z","v":2830,"vw":3.8472},{"c":3.845,"h":3.845,"l":3.845,"n":37,"o":3.845,"t":"2026-10-13T18:30:00Z","v":1112,"vw":3.845},{"c":3.845,"h":3.85,"l":3.83,"n":57,"o":3.84,"t":"2026-10-13T18:45:00Z","v":6708,"vw":3.845079},{"c":3.85,"h":3.85,"l":3.83,"n":19,"o":3.83,"t":"2026-10-13T19:00:00Z","v":1569,"vw":3.847143},{"c":3.845,"h":3.85,"l":3.83,"n":21,"o":3.85,"t":"2026-10-13T19:15:00Z","v":2222,"vw":3.846109},{"c":3.84,"h":3.86,"l":3.835,"n":122,"o":3.845,"t":"2026-10-13T19:30:00Z","v":9579,"vw":3.853482},{"c":3.85,"h":3.86,"l":3.83,"n":245,"o":3.85,"t":"2026-10-13T19:45:00Z","v":13642,"vw":3.847361},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-13T20:00:00Z","v":9839,"vw":3.86},{"c":3.8662,"h":3.8662,"l":3.8662,"n":1,"o":3.8662,"t":"2026-10-13T20:15:00Z","v":100,"vw":3.8662},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-13T21:15:00Z","v":2003,"vw":3.86},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-14T13:00:00Z","v":200,"vw":3.82},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-14T13:15:00Z","v":400,"vw":3.75},{"c":3.755,"h":3.76,"l":3.72,"n":34,"o":3.76,"t":"2026-10-14T13:30:00Z","v":9541,"vw":3.737409},{"c":3.77,"h":3.8,"l":3.75,"n":42,"o":3.755,"t":"2026-10-14T13:45:00Z","v":3979,"vw":3.776665},{"c":3.78,"h":3.78,"l":3.75,"n":111,"o":3.77,"t":"2026-10-14T14:00:00Z","v":12635,"vw":3.762778},{"c":3.755,"h":3.78,"l":3.74,"n":77,"o":3.78,"t":"2026-10-14T14:15:00Z","v":5350,"vw":3.759254},{"c":3.77,"h":3.77,"l":3.7412,"n":26,"o":3.755,"t":"2026-10-14T14:30:00Z","v":7383,"vw":3.754954},{"c":3.795,"h":3.8,"l":3.75,"n":72,"o":3.78,"t":"2026-10-14T14:45:00Z","v":9998,"vw":3.771484},{"c":3.73,"h":3.77,"l":3.73,"n":42,"o":3.77,"t":"2026-10-14T15:00:00Z","v":8456,"vw":3.734664},{"c":3.675,"h":3.74,"l":3.66,"n":171,"o":3.73,"t":"2026-10-14T15:15:00Z","v":102204,"vw":3.678133},{"c":3.66,"h":3.69,"l":3.66,"n":65,"o":3.67,"t":"2026-10-14T15:30:00Z","v":10907,"vw":3.663287},{"c":3.67,"h":3.675,"l":3.66,"n":36,"o":3.661,"t":"2026-10-14T15:45:00Z","v":8295,"vw":3.661902},{"c":3.67,"h":3.68,"l":3.67,"n":41,"o":3.675,"t":"2026-10-14T16:00:00Z","v":7610,"vw":3.678648},{"c":3.68,"h":3.68,"l":3.65,"n":139,"o":3.6647,"t":"2026-10-14T16:15:00Z","v":21906,"vw":3.660797},{"c":3.68,"h":3.68,"l":3.66,"n":43,"o":3.66,"t":"2026-10-14T16:30:00Z","v":2904,"vw":3.67019},{"c":3.685,"h":3.685,"l":3.68,"n":16,"o":3.68,"t":"2026-10-14T16:45:00Z","v":1113,"vw":3.6825},{"c":3.69,"h":3.71,"l":3.68,"n":29,"o":3.69,"t":"2026-10-14T17:00:00Z","v":1941,"vw":3.696798},{"c":3.66,"h":3.69,"l":3.66,"n":40,"o":3.69,"t":"2026-10-14T17:15:00Z","v":2476,"vw":3.678591},{"c":3.665,"h":3.67,"l":3.665,"n":16,"o":3.67,"t":"2026-10-14T17:30:00Z","v":3957,"vw":3.665415},{"c":3.665,"h":3.68,"l":3.61,"n":143,"o":3.665,"t":"2026-10-14T17:45:00Z","v":23601,"vw":3.640389},{"c":3.69,"h":3.69,"l":3.66,"n":101,"o":3.66,"t":"2026-10-14T18:00:00Z","v":3551,"vw":3.672737},{"c":3.68,"h":3.682,"l":3.675,"n":40,"o":3.68,"t":"2026-10-14T18:15:00Z","v":3582,"vw":3.679918},{"c":3.67,"h":3.67,"l":3.67,"n":11,"o":3.67,"t":"2026-10-14T18:30:00Z","v":986,"vw":3.67},{"c":3.68,"h":3.685,"l":3.675,"n":33,"o":3.675,"t":"2026-10-14T18:45:00Z","v":1386,"vw":3.678957},{"c":3.68,"h":3.69,"l":3.66,"n":80,"o":3.68,"t":"2026-10-14T19:00:00Z","v":10461,"vw":3.684387},{"c":3.71,"h":3.71,"l":3.69,"n":37,"o":3.69,"t":"2026-10-14T19:15:00Z","v":7186,"vw":3.702993},{"c":3.7,"h":3.72,"l":3.7,"n":53,"o":3.71,"t":"2026-10-14T19:30:00Z","v":9166,"vw":3.709825},{"c":3.66,"h":3.69,"l":3.65,"n":159,"o":3.69,"t":"2026-10-14T19:45:00Z","v":19862,"vw":3.674298},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-14T20:00:00Z","v":14408,"vw":3.65},{"c":3.6887,"h":3.6887,"l":3.6887,"n":1,"o":3.6887,"t":"2026-10-14T20:30:00Z","v":1000,"vw":3.6887},{"c":3.65,"h":3.65,"l":3.65,"n":8,"o":3.65,"t":"2026-10-14T21:45:00Z","v":188,"vw":3.65},{"c":3.6077,"h":3.6077,"l":3.6077,"n":1,"o":3.6077,"t":"2026-10-14T22:15:00Z","v":250,"vw":3.6077},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T09:45:00Z","v":108,"vw":3.65},{"c":3.59,"h":3.6,"l":3.59,"n":2,"o":3.6,"t":"2026-10-15T11:00:00Z","v":400,"vw":3.595},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-15T13:15:00Z","v":605,"vw":3.59},{"c":3.56,"h":3.6,"l":3.55,"n":278,"o":3.55,"t":"2026-10-15T13:30:00Z","v":40771,"vw":3.571016},{"c":3.52,"h":3.56,"l":3.47,"n":181,"o":3.56,"t":"2026-10-15T13:45:00Z","v":29041,"vw":3.506642},{"c":3.5,"h":3.58,"l":3.5,"n":33,"o":3.525,"t":"2026-10-15T14:00:00Z","v":2630,"vw":3.544679},{"c":3.47,"h":3.5,"l":3.46,"n":282,"o":3.5,"t":"2026-10-15T14:15:00Z","v":30075,"vw":3.47153},{"c":3.48,"h":3.49,"l":3.425,"n":117,"o":3.47,"t":"2026-10-15T14:30:00Z","v":27801,"vw":3.458007},{"c":3.5,"h":3.5,"l":3.48,"n":92,"o":3.5,"t":"2026-10-15T14:45:00Z","v":6340,"vw":3.499131},{"c":3.51,"h":3.52,"l":3.4688,"n":69,"o":3.4688,"t":"2026-10-15T15:00:00Z","v":8738,"vw":3.500295},{"c":3.515,"h":3.54,"l":3.515,"n":51,"o":3.53,"t":"2026-10-15T15:15:00Z","v":2353,"vw":3.528379},{"c":3.51,"h":3.53,"l":3.51,"n":75,"o":3.52,"t":"2026-10-15T15:30:00Z","v":1958,"vw":3.519584},{"c":3.52,"h":3.535,"l":3.52,"n":19,"o":3.52,"t":"2026-10-15T15:45:00Z","v":2648,"vw":3.520848},{"c":3.52,"h":3.525,"l":3.5101,"n":57,"o":3.525,"t":"2026-10-15T16:00:00Z","v":6099,"vw":3.516974},{"c":3.515,"h":3.53,"l":3.51,"n":31,"o":3.53,"t":"2026-10-15T16:15:00Z","v":3134,"vw":3.51495},{"c":3.53,"h":3.53,"l":3.515,"n":53,"o":3.515,"t":"2026-10-15T16:30:00Z","v":1402,"vw":3.52125},{"c":3.54,"h":3.55,"l":3.525,"n":66,"o":3.53,"t":"2026-10-15T16:45:00Z","v":15011,"vw":3.541725},{"c":3.49,"h":3.535,"l":3.49,"n":68,"o":3.535,"t":"2026-10-15T17:00:00Z","v":19414,"vw":3.516053},{"c":3.51,"h":3.51,"l":3.48,"n":154,"o":3.48,"t":"2026-10-15T17:15:00Z","v":18079,"vw":3.507002},{"c":3.48,"h":3.51,"l":3.47,"n":149,"o":3.48,"t":"2026-10-15T17:30:00Z","v":22323,"vw":3.474954},{"c":3.47,"h":3.48,"l":3.46,"n":79,"o":3.47,"t":"2026-10-15T17:45:00Z","v":6841,"vw":3.468986},{"c":3.45,"h":3.49,"l":3.45,"n":151,"o":3.4662,"t":"2026-10-15T18:00:00Z","v":16565,"vw":3.478957},{"c":3.46,"h":3.46,"l":3.44,"n":124,"o":3.45,"t":"2026-10-15T18:15:00Z","v":6460,"vw":3.449641},{"c":3.4682,"h":3.48,"l":3.45,"n":37,"o":3.46,"t":"2026-10-15T18:30:00Z","v":8484,"vw":3.468312},{"c":3.49,"h":3.49,"l":3.45,"n":51,"o":3.46,"t":"2026-10-15T18:45:00Z","v":13731,"vw":3.482999},{"c":3.5,"h":3.505,"l":3.49,"n":22,"o":3.49,"t":"2026-10-15T19:00:00Z","v":1487,"vw":3.498107},{"c":3.535,"h":3.54,"l":3.5,"n":52,"o":3.5,"t":"2026-10-15T19:15:00Z","v":13306,"vw":3.512154},{"c":3.55,"h":3.55,"l":3.525,"n":62,"o":3.53,"t":"2026-10-15T19:30:00Z","v":5991,"vw":3.538791},{"c":3.55,"h":3.58,"l":3.54,"n":217,"o":3.57,"t":"2026-10-15T19:45:00Z","v":13918,"vw":3.56534},{"c":3.56,"h":3.57,"l":3.56,"n":10,"o":3.56,"t":"2026-10-15T20:00:00Z","v":9904,"vw":3.560105},{"c":3.56,"h":3.63,"l":3.56,"n":2,"o":3.63,"t":"2026-10-15T20:30:00Z","v":1700,"vw":3.564118},{"c":3.5313,"h":3.5594,"l":3.5313,"n":2,"o":3.5594,"t":"2026-10-15T20:45:00Z","v":200,"vw":3.54535},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T12:15:00Z","v":6868,"vw":3.54},{"c":3.52,"h":3.59,"l":3.52,"n":7,"o":3.59,"t":"2026-10-16T13:30:00Z","v":654,"vw":3.577037},{"c":3.5,"h":3.5773,"l":3.4301,"n":40,"o":3.5773,"t":"2026-10-16T13:45:00Z","v":17600,"vw":3.453758},{"c":3.5322,"h":3.5322,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T14:00:00Z","v":318,"vw":3.516981},{"c":3.535,"h":3.54,"l":3.5,"n":23,"o":3.505,"t":"2026-10-16T14:15:00Z","v":3349,"vw":3.530511},{"c":3.55,"h":3.55,"l":3.53,"n":3,"o":3.535,"t":"2026-10-16T14:30:00Z","v":300,"vw":3.538333},{"c":3.52,"h":3.5363,"l":3.49,"n":45,"o":3.53,"t":"2026-10-16T14:45:00Z","v":4261,"vw":3.516666},{"c":3.47,"h":3.4943,"l":3.47,"n":5,"o":3.49,"t":"2026-10-16T15:00:00Z","v":6700,"vw":3.490728},{"c":3.48,"h":3.49,"l":3.475,"n":18,"o":3.49,"t":"2026-10-16T15:15:00Z","v":1396,"vw":3.482921},{"c":3.48,"h":3.48,"l":3.48,"n":7,"o":3.48,"t":"2026-10-16T15:30:00Z","v":353,"vw":3.48},{"c":3.45,"h":3.47,"l":3.42,"n":50,"o":3.47,"t":"2026-10-16T15:45:00Z","v":22394,"vw":3.431121},{"c":3.4101,"h":3.4431,"l":3.4101,"n":18,"o":3.4431,"t":"2026-10-16T16:00:00Z","v":9560,"vw":3.436967},{"c":3.43,"h":3.435,"l":3.43,"n":5,"o":3.435,"t":"2026-10-16T16:15:00Z","v":354,"vw":3.433049},{"c":3.4,"h":3.43,"l":3.4,"n":50,"o":3.43,"t":"2026-10-16T16:30:00Z","v":18342,"vw":3.408389},{"c":3.41,"h":3.42,"l":3.4098,"n":80,"o":3.4098,"t":"2026-10-16T16:45:00Z","v":10225,"vw":3.416166},{"c":3.38,"h":3.38,"l":3.37,"n":14,"o":3.38,"t":"2026-10-16T17:00:00Z","v":2442,"vw":3.37921},{"c":3.36,"h":3.37,"l":3.35,"n":51,"o":3.37,"t":"2026-10-16T17:15:00Z","v":9357,"vw":3.365568},{"c":3.35,"h":3.395,"l":3.335,"n":100,"o":3.35,"t":"2026-10-16T17:30:00Z","v":34563,"vw":3.353813},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-16T17:45:00Z","v":350,"vw":3.35},{"c":3.335,"h":3.335,"l":3.335,"n":1,"o":3.335,"t":"2026-10-16T18:00:00Z","v":100,"vw":3.335},{"c":3.32,"h":3.33,"l":3.32,"n":25,"o":3.33,"t":"2026-10-16T18:15:00Z","v":10154,"vw":3.325182},{"c":3.335,"h":3.335,"l":3.315,"n":84,"o":3.3267,"t":"2026-10-16T18:30:00Z","v":10128,"vw":3.32823},{"c":3.325,"h":3.335,"l":3.3,"n":167,"o":3.335,"t":"2026-10-16T18:45:00Z","v":38643,"vw":3.318881},{"c":3.33,"h":3.33,"l":3.32,"n":45,"o":3.325,"t":"2026-10-16T19:00:00Z","v":6397,"vw":3.328086},{"c":3.32,"h":3.35,"l":3.32,"n":74,"o":3.35,"t":"2026-10-16T19:15:00Z","v":31363,"vw":3.332343},{"c":3.275,"h":3.325,"l":3.275,"n":66,"o":3.325,"t":"2026-10-16T19:30:00Z","v":6066,"vw":3.304568},{"c":3.28,"h":3.29,"l":3.27,"n":187,"o":3.275,"t":"2026-10-16T19:45:00Z","v":28132,"vw":3.28297},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-16T20:00:00Z","v":5328,"vw":3.28},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-16T23:30:00Z","v":304,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-16T23:45:00Z","v":800,"vw":3.26},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-10-19T08:30:00Z","v":200,"vw":3.22},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-19T11:00:00Z","v":705,"vw":3.31},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-19T13:15:00Z","v":100,"vw":3.37},{"c":3.295,"h":3.38,"l":3.25,"n":77,"o":3.38,"t":"2026-10-19T13:30:00Z","v":43495,"vw":3.291171},{"c":3.305,"h":3.305,"l":3.29,"n":11,"o":3.299,"t":"2026-10-19T13:45:00Z","v":3131,"vw":3.302755},{"c":3.275,"h":3.3,"l":3.27,"n":65,"o":3.29,"t":"2026-10-19T14:00:00Z","v":7928,"vw":3.288742},{"c":3.34,"h":3.3444,"l":3.285,"n":29,"o":3.285,"t":"2026-10-19T14:15:00Z","v":4213,"vw":3.320247},{"c":3.3509,"h":3.38,"l":3.32,"n":185,"o":3.34,"t":"2026-10-19T14:30:00Z","v":45874,"vw":3.354637},{"c":3.3002,"h":3.3649,"l":3.26,"n":125,"o":3.355,"t":"2026-10-19T14:45:00Z","v":44426,"vw":3.307747},{"c":3.3001,"h":3.325,"l":3.295,"n":45,"o":3.305,"t":"2026-10-19T15:00:00Z","v":18988,"vw":3.300826},{"c":3.32,"h":3.325,"l":3.3,"n":17,"o":3.3,"t":"2026-10-19T15:15:00Z","v":1480,"vw":3.319231},{"c":3.34,"h":3.34,"l":3.325,"n":10,"o":3.325,"t":"2026-10-19T15:30:00Z","v":404,"vw":3.3325},{"c":3.35,"h":3.355,"l":3.32,"n":35,"o":3.33,"t":"2026-10-19T15:45:00Z","v":2160,"vw":3.346098},{"c":3.315,"h":3.33,"l":3.31,"n":9,"o":3.33,"t":"2026-10-19T16:00:00Z","v":715,"vw":3.323},{"c":3.33,"h":3.34,"l":3.29,"n":259,"o":3.325,"t":"2026-10-19T16:15:00Z","v":61842,"vw":3.301662},{"c":3.33,"h":3.345,"l":3.31,"n":30,"o":3.32,"t":"2026-10-19T16:30:00Z","v":3938,"vw":3.327493},{"c":3.285,"h":3.32,"l":3.285,"n":17,"o":3.32,"t":"2026-10-19T16:45:00Z","v":1078,"vw":3.295},{"c":3.28,"h":3.28,"l":3.27,"n":9,"o":3.28,"t":"2026-10-19T17:00:00Z","v":885,"vw":3.277081},{"c":3.27,"h":3.2999,"l":3.27,"n":25,"o":3.285,"t":"2026-10-19T17:15:00Z","v":1967,"vw":3.282418},{"c":3.275,"h":3.29,"l":3.26,"n":30,"o":3.27,"t":"2026-10-19T17:30:00Z","v":6186,"vw":3.274081},{"c":3.25,"h":3.26,"l":3.24,"n":27,"o":3.26,"t":"2026-10-19T17:45:00Z","v":1606,"vw":3.250916},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-19T18:00:00Z","v":227,"vw":3.25},{"c":3.265,"h":3.265,"l":3.265,"n":9,"o":3.265,"t":"2026-10-19T18:15:00Z","v":546,"vw":3.265},{"c":3.2401,"h":3.2401,"l":3.2401,"n":4,"o":3.2401,"t":"2026-10-19T18:30:00Z","v":1646,"vw":3.2401},{"c":3.295,"h":3.31,"l":3.28,"n":17,"o":3.28,"t":"2026-10-19T18:45:00Z","v":1282,"vw":3.294063},{"c":3.28,"h":3.3,"l":3.28,"n":29,"o":3.3,"t":"2026-10-19T19:00:00Z","v":7289,"vw":3.28312},{"c":3.28,"h":3.3,"l":3.28,"n":47,"o":3.29,"t":"2026-10-19T19:15:00Z","v":2362,"vw":3.289376},{"c":3.28,"h":3.295,"l":3.27,"n":58,"o":3.27,"t":"2026-10-19T19:30:00Z","v":3148,"vw":3.284034},{"c":3.25,"h":3.29,"l":3.245,"n":209,"o":3.28,"t":"2026-10-19T19:45:00Z","v":16090,"vw":3.257574},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-19T20:00:00Z","v":8264,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T20:30:00Z","v":100,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-19T20:45:00Z","v":219,"vw":3.25},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-19T22:00:00Z","v":162,"vw":3.31},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-20T13:15:00Z","v":105,"vw":3.21},{"c":3.02,"h":3.25,"l":3.02,"n":192,"o":3.25,"t":"2026-10-20T13:30:00Z","v":58248,"vw":3.112015},{"c":3.15,"h":3.17,"l":3.01,"n":174,"o":3.0403,"t":"2026-10-20T13:45:00Z","v":51039,"vw":3.10287},{"c":3.15,"h":3.15,"l":3.145,"n":289,"o":3.15,"t":"2026-10-20T14:00:00Z","v":23633,"vw":3.149888},{"c":3.17,"h":3.185,"l":3.15,"n":118,"o":3.15,"t":"2026-10-20T14:15:00Z","v":16622,"vw":3.166582},{"c":3.2,"h":3.22,"l":3.17,"n":126,"o":3.17,"t":"2026-10-20T14:30:00Z","v":14979,"vw":3.189245},{"c":3.2001,"h":3.2285,"l":3.2001,"n":19,"o":3.2285,"t":"2026-10-20T14:45:00Z","v":1965,"vw":3.214069},{"c":3.16,"h":3.22,"l":3.16,"n":63,"o":3.21,"t":"2026-10-20T15:00:00Z","v":9192,"vw":3.208913},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-20T15:15:00Z","v":151,"vw":3.17},{"c":3.14,"h":3.17,"l":3.14,"n":21,"o":3.1499,"t":"2026-10-20T15:45:00Z","v":1219,"vw":3.151749},{"c":3.12,"h":3.17,"l":3.06,"n":159,"o":3.155,"t":"2026-10-20T16:00:00Z","v":44901,"vw":3.080931},{"c":3.135,"h":3.14,"l":3.09,"n":76,"o":3.115,"t":"2026-10-20T16:15:00Z","v":3487,"vw":3.112674},{"c":3.14,"h":3.15,"l":3.14,"n":9,"o":3.15,"t":"2026-10-20T16:30:00Z","v":643,"vw":3.144425},{"c":3.13,"h":3.13,"l":3.1168,"n":35,"o":3.13,"t":"2026-10-20T16:45:00Z","v":11335,"vw":3.120147},{"c":3.16,"h":3.16,"l":3.12,"n":26,"o":3.12,"t":"2026-10-20T17:00:00Z","v":9056,"vw":3.156287},{"c":3.15,"h":3.16,"l":3.15,"n":10,"o":3.16,"t":"2026-10-20T17:15:00Z","v":1292,"vw":3.158636},{"c":3.15,"h":3.155,"l":3.15,"n":12,"o":3.155,"t":"2026-10-20T17:30:00Z","v":939,"vw":3.154286},{"c":3.15,"h":3.15,"l":3.14,"n":5,"o":3.14,"t":"2026-10-20T17:45:00Z","v":773,"vw":3.142857},{"c":3.152,"h":3.152,"l":3.1203,"n":47,"o":3.15,"t":"2026-10-20T18:00:00Z","v":8800,"vw":3.139018},{"c":3.145,"h":3.145,"l":3.13,"n":16,"o":3.145,"t":"2026-10-20T18:15:00Z","v":3516,"vw":3.134533},{"c":3.14,"h":3.145,"l":3.12,"n":38,"o":3.145,"t":"2026-10-20T18:30:00Z","v":4882,"vw":3.142052},{"c":3.125,"h":3.129,"l":3.11,"n":82,"o":3.12,"t":"2026-10-20T19:00:00Z","v":14547,"vw":3.120201},{"c":3.125,"h":3.125,"l":3.125,"n":12,"o":3.125,"t":"2026-10-20T19:15:00Z","v":1116,"vw":3.125},{"c":3.12,"h":3.125,"l":3.11,"n":61,"o":3.125,"t":"2026-10-20T19:30:00Z","v":4374,"vw":3.11954},{"c":3.14,"h":3.15,"l":3.11,"n":237,"o":3.125,"t":"2026-10-20T19:45:00Z","v":18649,"vw":3.132468},{"c":3.15,"h":3.15,"l":3.14,"n":6,"o":3.14,"t":"2026-10-20T20:00:00Z","v":10784,"vw":3.140589},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-20T22:30:00Z","v":408,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-20T23:15:00Z","v":5000,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-10-20T23:30:00Z","v":568,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-21T10:45:00Z","v":100,"vw":3.21},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-21T11:00:00Z","v":773,"vw":3.26},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-21T13:00:00Z","v":100,"vw":3.19},{"c":3.2495,"h":3.29,"l":3.2495,"n":139,"o":3.25,"t":"2026-10-21T13:30:00Z","v":57513,"vw":3.256387},{"c":3.21,"h":3.29,"l":3.21,"n":3,"o":3.29,"t":"2026-10-21T13:45:00Z","v":2852,"vw":3.28141},{"c":3.2113,"h":3.25,"l":3.2113,"n":7,"o":3.25,"t":"2026-10-21T14:00:00Z","v":830,"vw":3.234049},{"c":3.21,"h":3.27,"l":3.21,"n":75,"o":3.21,"t":"2026-10-21T14:15:00Z","v":40827,"vw":3.221297},{"c":3.24,"h":3.24,"l":3.21,"n":15,"o":3.22,"t":"2026-10-21T14:30:00Z","v":1499,"vw":3.223024},{"c":3.23,"h":3.25,"l":3.23,"n":32,"o":3.25,"t":"2026-10-21T14:45:00Z","v":4431,"vw":3.245946},{"c":3.22,"h":3.23,"l":3.21,"n":83,"o":3.23,"t":"2026-10-21T15:00:00Z","v":2300,"vw":3.220519},{"c":3.24,"h":3.24,"l":3.21,"n":44,"o":3.22,"t":"2026-10-21T15:15:00Z","v":9366,"vw":3.216469},{"c":3.24,"h":3.26,"l":3.24,"n":27,"o":3.24,"t":"2026-10-21T15:30:00Z","v":2152,"vw":3.244688},{"c":3.25,"h":3.27,"l":3.25,"n":16,"o":3.27,"t":"2026-10-21T15:45:00Z","v":825,"vw":3.26278},{"c":3.27,"h":3.27,"l":3.27,"n":5,"o":3.27,"t":"2026-10-21T16:00:00Z","v":287,"vw":3.27},{"c":3.23,"h":3.2615,"l":3.215,"n":69,"o":3.2507,"t":"2026-10-21T16:15:00Z","v":7016,"vw":3.239439},{"c":3.25,"h":3.26,"l":3.235,"n":38,"o":3.235,"t":"2026-10-21T16:30:00Z","v":4353,"vw":3.245533},{"c":3.25,"h":3.26,"l":3.25,"n":22,"o":3.25,"t":"2026-10-21T16:45:00Z","v":11195,"vw":3.259208},{"c":3.26,"h":3.26,"l":3.24,"n":23,"o":3.25,"t":"2026-10-21T17:00:00Z","v":1452,"vw":3.2525},{"c":3.27,"h":3.28,"l":3.26,"n":45,"o":3.26,"t":"2026-10-21T17:15:00Z","v":4148,"vw":3.270532},{"c":3.27,"h":3.27,"l":3.26,"n":14,"o":3.265,"t":"2026-10-21T17:30:00Z","v":2366,"vw":3.268571},{"c":3.28,"h":3.28,"l":3.27,"n":7,"o":3.27,"t":"2026-10-21T17:45:00Z","v":835,"vw":3.27388},{"c":3.29,"h":3.3,"l":3.27,"n":81,"o":3.28,"t":"2026-10-21T18:00:00Z","v":7684,"vw":3.281173},{"c":3.28,"h":3.29,"l":3.28,"n":26,"o":3.29,"t":"2026-10-21T18:15:00Z","v":2098,"vw":3.288525},{"c":3.26,"h":3.28,"l":3.23,"n":45,"o":3.28,"t":"2026-10-21T18:30:00Z","v":12720,"vw":3.240881},{"c":3.23,"h":3.26,"l":3.23,"n":31,"o":3.26,"t":"2026-10-21T18:45:00Z","v":2971,"vw":3.237171},{"c":3.27,"h":3.29,"l":3.225,"n":90,"o":3.225,"t":"2026-10-21T19:00:00Z","v":18523,"vw":3.257511},{"c":3.29,"h":3.3,"l":3.27,"n":101,"o":3.27,"t":"2026-10-21T19:15:00Z","v":14485,"vw":3.291957},{"c":3.275,"h":3.34,"l":3.265,"n":259,"o":3.31,"t":"2026-10-21T19:30:00Z","v":31349,"vw":3.316647},{"c":3.28,"h":3.29,"l":3.26,"n":427,"o":3.275,"t":"2026-10-21T19:45:00Z","v":34344,"vw":3.273007},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-21T20:00:00Z","v":34571,"vw":3.29},{"c":3.2,"h":3.21,"l":3.2,"n":5,"o":3.21,"t":"2026-10-21T23:00:00Z","v":500,"vw":3.204184},{"c":3.2029,"h":3.2029,"l":3.2029,"n":1,"o":3.2029,"t":"2026-10-21T23:45:00Z","v":100,"vw":3.2029},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-22T11:00:00Z","v":272,"vw":3.26},{"c":3.1,"h":3.22,"l":3.06,"n":84,"o":3.18,"t":"2026-10-22T13:30:00Z","v":18382,"vw":3.122155},{"c":3.09,"h":3.1,"l":3.04,"n":104,"o":3.1,"t":"2026-10-22T13:45:00Z","v":27880,"vw":3.077822},{"c":3.1,"h":3.11,"l":3.07,"n":84,"o":3.1,"t":"2026-10-22T14:00:00Z","v":22224,"vw":3.096767},{"c":3.035,"h":3.1299,"l":3.03,"n":48,"o":3.1299,"t":"2026-10-22T14:15:00Z","v":4660,"vw":3.055587},{"c":3.05,"h":3.05,"l":3.02,"n":62,"o":3.04,"t":"2026-10-22T14:30:00Z","v":19678,"vw":3.030954},{"c":3.03,"h":3.05,"l":3.02,"n":64,"o":3.045,"t":"2026-10-22T14:45:00Z","v":19260,"vw":3.031499},{"c":3,"h":3.038,"l":2.99,"n":135,"o":3.03,"t":"2026-10-22T15:00:00Z","v":32761,"vw":3.006234},{"c":2.97,"h":3.01,"l":2.96,"n":223,"o":3,"t":"2026-10-22T15:15:00Z","v":37720,"vw":2.989273},{"c":2.96,"h":2.98,"l":2.945,"n":63,"o":2.97,"t":"2026-10-22T15:30:00Z","v":8535,"vw":2.960093},{"c":2.995,"h":2.995,"l":2.93,"n":180,"o":2.95,"t":"2026-10-22T15:45:00Z","v":44432,"vw":2.952708},{"c":3,"h":3.005,"l":2.985,"n":72,"o":3,"t":"2026-10-22T16:00:00Z","v":14530,"vw":2.997737},{"c":3.01,"h":3.01,"l":2.995,"n":27,"o":2.995,"t":"2026-10-22T16:15:00Z","v":1767,"vw":3.005833},{"c":3.02,"h":3.04,"l":3.01,"n":32,"o":3.01,"t":"2026-10-22T16:30:00Z","v":16402,"vw":3.030747}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1191871540511226,"strike":7.308128459488774,"iv":1.6086891881511853,"gamma":0.1178136372708296,"theta":-0.0038777812203952206,"vega":0.0027148333295144676,"rho":0.0005144969811357945,"breakevenPct":145.9376030973476},{"delta":0.2,"premium":0.1767890563663334,"strike":6.732109436336666,"iv":1.6388272157124169,"gamma":0.1331590381475003,"theta":-0.004603967203236344,"vega":0.003142252241489892,"rho":0.000660191767989969,"breakevenPct":128.77147326831124},{"delta":0.25,"premium":0.23439095868154416,"strike":6.156090413184558,"iv":1.6689652432736484,"gamma":0.148504439024171,"theta":-0.005330153186077468,"vega":0.003569671153465317,"rho":0.0008058865548441435,"breakevenPct":111.6053434392749},{"delta":0.3,"premium":0.2919928609967549,"strike":5.58007139003245,"iv":1.6991032708348799,"gamma":0.16384983990084168,"theta":-0.006056339168918592,"vega":0.003997090065440741,"rho":0.0009515813416983179,"breakevenPct":94.43921361023857},{"delta":0.35,"premium":0.3495947633119657,"strike":5.004052366880343,"iv":1.7292412983961114,"gamma":0.17919524077751237,"theta":-0.006782525151759715,"vega":0.004424508977416166,"rho":0.0010972761285524923,"breakevenPct":77.27308378120225},{"delta":0.4,"premium":0.41024529709860236,"strike":4.682919488954724,"iv":1.6620859763713867,"gamma":0.1852258560041104,"theta":-0.006459438642587254,"vega":0.00436060991620394,"rho":0.0012390466197198919,"breakevenPct":68.64784059779225},{"delta":0.45,"premium":0.47091743034924566,"strike":4.363592471846076,"iv":1.5942413338360755,"gamma":0.19119047624926686,"theta":-0.006128918068774022,"vega":0.0042932298816509935,"rho":0.0013807893073681608,"breakevenPct":60.08310934421591},{"delta":0.5,"premium":0.531589563599889,"strike":4.044265454737427,"iv":1.5263966913007645,"gamma":0.19715509649442334,"theta":-0.00579839749496079,"vega":0.004225849847098047,"rho":0.0015225319950164294,"breakevenPct":51.51837809063957},{"delta":0.55,"premium":0.5922616968505323,"strike":3.7249384376287775,"iv":1.4585520487654533,"gamma":0.2031197167395798,"theta":-0.0054678769211475575,"vega":0.004158469812545101,"rho":0.001664274682664698,"breakevenPct":42.953646837063225},{"delta":0.6,"premium":0.6529338301011756,"strike":3.405611420520129,"iv":1.3907074062301423,"gamma":0.20908433698473627,"theta":-0.005137356347334326,"vega":0.004091089777992155,"rho":0.0018060173703129667,"breakevenPct":34.3889155834869},{"delta":0.65,"premium":0.7136059633518188,"strike":3.0862844034114794,"iv":1.3228627636948311,"gamma":0.21504895722989273,"theta":-0.004806835773521093,"vega":0.004023709743439209,"rho":0.0019477600579612356,"breakevenPct":25.824184329910544},{"delta":0.7,"premium":0.774278096602462,"strike":2.766957386302831,"iv":1.2550181211595202,"gamma":0.22101357747504918,"theta":-0.004476315199707862,"vega":0.003956329708886263,"rho":0.0020895027456095043,"breakevenPct":17.259453076334218}],"put":[{"delta":0.3,"premium":0.5852698132856033,"strike":2.7579997709025807,"iv":1.4068423273367463,"gamma":0.18650482407198787,"theta":-0.004480629023250512,"vega":0.003766661204993161,"rho":-0.0023700870929462027,"breakevenPct":28.15781588191568},{"delta":0.35,"premium":0.8805684415850898,"strike":3.1203293761780246,"iv":1.3899676855175231,"gamma":0.17742177163796466,"theta":-0.004160010277306521,"vega":0.003566359964321434,"rho":-0.0030728012502434354,"breakevenPct":26.082219136463635},{"delta":0.4,"premium":1.1758670698845768,"strike":3.4826589814534685,"iv":1.3730930436982998,"gamma":0.16833871920394144,"theta":-0.003839391531362531,"vega":0.003366058723649707,"rho":-0.003775515407540668,"breakevenPct":24.00662239101159},{"delta":0.45,"premium":1.4711656981840633,"strike":3.844988586728912,"iv":1.3562184018790766,"gamma":0.15925566676991826,"theta":-0.003518772785418541,"vega":0.00316575748297798,"rho":-0.004478229564837901,"breakevenPct":21.931025645559544},{"delta":0.5,"premium":1.7664643264835498,"strike":4.207318192004355,"iv":1.3393437600598534,"gamma":0.15017261433589504,"theta":-0.003198154039474551,"vega":0.002965456242306253,"rho":-0.005180943722135133,"breakevenPct":19.8554289001075},{"delta":0.55,"premium":2.0617629547830365,"strike":4.569647797279799,"iv":1.3224691182406303,"gamma":0.14108956190187183,"theta":-0.0028775352935305606,"vega":0.0027651550016345263,"rho":-0.005883657879432365,"breakevenPct":17.779832154655452},{"delta":0.6,"premium":2.3570615830825226,"strike":4.931977402555242,"iv":1.3055944764214071,"gamma":0.13200650946784862,"theta":-0.002556916547586571,"vega":0.0025648537609627995,"rho":-0.006586372036729597,"breakevenPct":15.704235409203411},{"delta":0.65,"premium":2.6523602113820095,"strike":5.294307007830686,"iv":1.2887198346021838,"gamma":0.1229234570338254,"theta":-0.0022362978016425804,"vega":0.0023645525202910726,"rho":-0.00728908619402683,"breakevenPct":13.628638663751364},{"delta":0.7,"premium":2.9476588396814956,"strike":5.65663661310613,"iv":1.2718451927829606,"gamma":0.1138404045998022,"theta":-0.0019156790556985907,"vega":0.0021642512796193458,"rho":-0.007991800351324062,"breakevenPct":11.553041918299321},{"delta":0.75,"premium":3.2429574679809825,"strike":6.018966218381573,"iv":1.2549705509637374,"gamma":0.10475735216577899,"theta":-0.0015950603097546006,"vega":0.0019639500389476193,"rho":-0.008694514508621295,"breakevenPct":9.477445172847276},{"delta":0.8,"premium":3.538256096280469,"strike":6.381295823657017,"iv":1.2380959091445143,"gamma":0.09567429973175577,"theta":-0.00127444156381061,"vega":0.001763648798275892,"rho":-0.009397228665918527,"breakevenPct":7.40184842739523},{"delta":0.85,"premium":3.8335547245799555,"strike":6.743625428932461,"iv":1.221221267325291,"gamma":0.08659124729773257,"theta":-0.0009538228178666204,"vega":0.0015633475576041652,"rho":-0.01009994282321576,"breakevenPct":5.326251681943184},{"delta":0.9,"premium":4.128853352879442,"strike":7.105955034207904,"iv":1.2043466255060677,"gamma":0.07750819486370936,"theta":-0.0006332040719226302,"vega":0.0013630463169324383,"rho":-0.010802656980512991,"breakevenPct":3.250654936491138}]},"raw":{"call":[{"delta":0.15,"premium":0.1191871540511226,"strike":7.308128459488774,"iv":1.6086891881511853,"gamma":0.1178136372708296,"theta":-0.0038777812203952206,"vega":0.0027148333295144676,"rho":0.0005144969811357945,"breakevenPct":145.9376030973476},{"delta":0.2,"premium":0.1767890563663334,"strike":6.732109436336666,"iv":1.6388272157124169,"gamma":0.1331590381475003,"theta":-0.004603967203236344,"vega":0.003142252241489892,"rho":0.000660191767989969,"breakevenPct":128.77147326831124},{"delta":0.25,"premium":0.23439095868154416,"strike":6.156090413184558,"iv":1.6689652432736484,"gamma":0.148504439024171,"theta":-0.005330153186077468,"vega":0.003569671153465317,"rho":0.0008058865548441435,"breakevenPct":111.6053434392749},{"delta":0.3,"premium":0.2919928609967549,"strike":5.58007139003245,"iv":1.6991032708348799,"gamma":0.16384983990084168,"theta":-0.006056339168918592,"vega":0.003997090065440741,"rho":0.0009515813416983179,"breakevenPct":94.43921361023857},{"delta":0.35,"premium":0.3495947633119657,"strike":5.004052366880343,"iv":1.7292412983961114,"gamma":0.17919524077751237,"theta":-0.006782525151759715,"vega":0.004424508977416166,"rho":0.0010972761285524923,"breakevenPct":77.27308378120225},{"delta":0.4,"premium":0.41024529709860236,"strike":4.682919488954724,"iv":1.6620859763713867,"gamma":0.1852258560041104,"theta":-0.006459438642587254,"vega":0.00436060991620394,"rho":0.0012390466197198919,"breakevenPct":68.64784059779225},{"delta":0.45,"premium":0.47091743034924566,"strike":4.363592471846076,"iv":1.5942413338360755,"gamma":0.19119047624926686,"theta":-0.006128918068774022,"vega":0.0042932298816509935,"rho":0.0013807893073681608,"breakevenPct":60.08310934421591},{"delta":0.5,"premium":0.531589563599889,"strike":4.044265454737427,"iv":1.5263966913007645,"gamma":0.19715509649442334,"theta":-0.00579839749496079,"vega":0.004225849847098047,"rho":0.0015225319950164294,"breakevenPct":51.51837809063957},{"delta":0.55,"premium":0.5922616968505323,"strike":3.7249384376287775,"iv":1.4585520487654533,"gamma":0.2031197167395798,"theta":-0.0054678769211475575,"vega":0.004158469812545101,"rho":0.001664274682664698,"breakevenPct":42.953646837063225},{"delta":0.6,"premium":0.6529338301011756,"strike":3.405611420520129,"iv":1.3907074062301423,"gamma":0.20908433698473627,"theta":-0.005137356347334326,"vega":0.004091089777992155,"rho":0.0018060173703129667,"breakevenPct":34.3889155834869},{"delta":0.65,"premium":0.7136059633518188,"strike":3.0862844034114794,"iv":1.3228627636948311,"gamma":0.21504895722989273,"theta":-0.004806835773521093,"vega":0.004023709743439209,"rho":0.0019477600579612356,"breakevenPct":25.824184329910544},{"delta":0.7,"premium":0.774278096602462,"strike":2.766957386302831,"iv":1.2550181211595202,"gamma":0.22101357747504918,"theta":-0.004476315199707862,"vega":0.003956329708886263,"rho":0.0020895027456095043,"breakevenPct":17.259453076334218}],"put":[{"delta":0.3,"premium":0.5852698132856033,"strike":2.7579997709025807,"iv":1.4068423273367463,"gamma":0.18650482407198787,"theta":-0.004480629023250512,"vega":0.003766661204993161,"rho":-0.0023700870929462027,"breakevenPct":28.15781588191568},{"delta":0.35,"premium":0.8805684415850898,"strike":3.1203293761780246,"iv":1.3899676855175231,"gamma":0.17742177163796466,"theta":-0.004160010277306521,"vega":0.003566359964321434,"rho":-0.0030728012502434354,"breakevenPct":26.082219136463635},{"delta":0.4,"premium":1.1758670698845768,"strike":3.4826589814534685,"iv":1.3730930436982998,"gamma":0.16833871920394144,"theta":-0.003839391531362531,"vega":0.003366058723649707,"rho":-0.003775515407540668,"breakevenPct":24.00662239101159},{"delta":0.45,"premium":1.4711656981840633,"strike":3.844988586728912,"iv":1.3562184018790766,"gamma":0.15925566676991826,"theta":-0.003518772785418541,"vega":0.00316575748297798,"rho":-0.004478229564837901,"breakevenPct":21.931025645559544},{"delta":0.5,"premium":1.7664643264835498,"strike":4.207318192004355,"iv":1.3393437600598534,"gamma":0.15017261433589504,"theta":-0.003198154039474551,"vega":0.002965456242306253,"rho":-0.005180943722135133,"breakevenPct":19.8554289001075},{"delta":0.55,"premium":2.0617629547830365,"strike":4.569647797279799,"iv":1.3224691182406303,"gamma":0.14108956190187183,"theta":-0.0028775352935305606,"vega":0.0027651550016345263,"rho":-0.005883657879432365,"breakevenPct":17.779832154655452},{"delta":0.6,"premium":2.3570615830825226,"strike":4.931977402555242,"iv":1.3055944764214071,"gamma":0.13200650946784862,"theta":-0.002556916547586571,"vega":0.0025648537609627995,"rho":-0.006586372036729597,"breakevenPct":15.704235409203411},{"delta":0.65,"premium":2.6523602113820095,"strike":5.294307007830686,"iv":1.2887198346021838,"gamma":0.1229234570338254,"theta":-0.0022362978016425804,"vega":0.0023645525202910726,"rho":-0.00728908619402683,"breakevenPct":13.628638663751364},{"delta":0.7,"premium":2.9476588396814956,"strike":5.65663661310613,"iv":1.2718451927829606,"gamma":0.1138404045998022,"theta":-0.0019156790556985907,"vega":0.0021642512796193458,"rho":-0.007991800351324062,"breakevenPct":11.553041918299321},{"delta":0.75,"premium":3.2429574679809825,"strike":6.018966218381573,"iv":1.2549705509637374,"gamma":0.10475735216577899,"theta":-0.0015950603097546006,"vega":0.0019639500389476193,"rho":-0.008694514508621295,"breakevenPct":9.477445172847276},{"delta":0.8,"premium":3.538256096280469,"strike":6.381295823657017,"iv":1.2380959091445143,"gamma":0.09567429973175577,"theta":-0.00127444156381061,"vega":0.001763648798275892,"rho":-0.009397228665918527,"breakevenPct":7.40184842739523},{"delta":0.85,"premium":3.8335547245799555,"strike":6.743625428932461,"iv":1.221221267325291,"gamma":0.08659124729773257,"theta":-0.0009538228178666204,"vega":0.0015633475576041652,"rho":-0.01009994282321576,"breakevenPct":5.326251681943184},{"delta":0.9,"premium":4.128853352879442,"strike":7.105955034207904,"iv":1.2043466255060677,"gamma":0.07750819486370936,"theta":-0.0006332040719226302,"vega":0.0013630463169324383,"rho":-0.010802656980512991,"breakevenPct":3.250654936491138}]}},"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"}}