{"symbol":"CPSH","url":"https://intraalpha.com/companies/CPSH","capturedAt":"2026-10-23T03:17:32.473Z","state":"ready","quote":{"symbol":"CPSH","last_price":3.33,"prev_close":3.505,"regular_close":3.52,"change":-0.175,"change_pct":-4.9929,"regular_change":0.015,"regular_change_pct":0.428,"extended_change":-0.19,"extended_change_pct":-5.3977,"bid":3.33,"ask":3.55,"bid_size":300,"ask_size":1000,"volume":334353,"vwap":3.491242,"open":3.4,"high":3.57,"low":3.4,"close":3.52,"trade_count":2665,"last_trade_at":"2026-10-22T21:30:51.030726384Z","last_quote_at":"2026-10-22T23:56:51.068874801Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CPSH","fetched_at":"2026-10-23T03:17:31.217944+00:00","name":"Cps Technologies","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"CPS Technologies Corporation produces and sells advanced materials solutions for the transportation, automotive, energy, computing / internet, telecommunications, aerospace, defense, and oil and gas markets. The company is headquartered in Norton, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":67825000,"ebitda":-16115,"pe_ratio":null,"peg_ratio":0,"book_value":1.736,"dividend_per_share":null,"dividend_yield":null,"eps":0,"revenue_ttm":32349800,"gross_profit_ttm":4557700,"profit_margin":-0.0011,"operating_margin_ttm":-0.0311,"return_on_assets_ttm":-0.0131,"return_on_equity_ttm":-0.0015,"quarterly_earnings_growth":-0.72,"quarterly_revenue_growth":0.029,"analyst_target_price":6,"analyst_number":null,"beta":2.097,"fifty_two_week_high":14.39,"fifty_two_week_low":3.03,"fifty_day_ma":3.838,"two_hundred_day_ma":4.748,"shares_outstanding":19268400,"forward_pe":66.23,"price_to_sales":2.097,"price_to_book":2.293,"ev_to_revenue":1.801,"ev_to_ebitda":190.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:31.217944+00:00"},"optionObservedAt":"2026-10-22T19:55:03.030Z","bars":[{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T08:10:00Z","v":1200,"vw":3.59},{"c":3.6,"h":3.6,"l":3.54,"n":40,"o":3.58,"t":"2026-10-16T13:30:00Z","v":2293,"vw":3.575139},{"c":3.605,"h":3.605,"l":3.5766,"n":6,"o":3.5766,"t":"2026-10-16T13:35:00Z","v":345,"vw":3.585953},{"c":3.61,"h":3.61,"l":3.58,"n":10,"o":3.605,"t":"2026-10-16T13:40:00Z","v":1034,"vw":3.6065},{"c":3.57,"h":3.595,"l":3.56,"n":31,"o":3.595,"t":"2026-10-16T13:45:00Z","v":587,"vw":3.579631},{"c":3.5333,"h":3.57,"l":3.5333,"n":28,"o":3.57,"t":"2026-10-16T13:50:00Z","v":537,"vw":3.543938},{"c":3.55,"h":3.57,"l":3.55,"n":3,"o":3.57,"t":"2026-10-16T13:55:00Z","v":1290,"vw":3.55446},{"c":3.56,"h":3.56,"l":3.56,"n":7,"o":3.56,"t":"2026-10-16T14:00:00Z","v":176,"vw":3.56},{"c":3.58,"h":3.58,"l":3.565,"n":10,"o":3.565,"t":"2026-10-16T14:05:00Z","v":278,"vw":3.572212},{"c":3.565,"h":3.565,"l":3.55,"n":43,"o":3.56,"t":"2026-10-16T14:10:00Z","v":1542,"vw":3.554287},{"c":3.55,"h":3.565,"l":3.55,"n":21,"o":3.55,"t":"2026-10-16T14:15:00Z","v":3624,"vw":3.557845},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-10-16T14:20:00Z","v":227,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-10-16T14:25:00Z","v":306,"vw":3.56},{"c":3.63,"h":3.68,"l":3.58,"n":215,"o":3.58,"t":"2026-10-16T14:30:00Z","v":41504,"vw":3.599197},{"c":3.64,"h":3.65,"l":3.63,"n":40,"o":3.65,"t":"2026-10-16T14:35:00Z","v":2387,"vw":3.637857},{"c":3.61,"h":3.64,"l":3.61,"n":31,"o":3.64,"t":"2026-10-16T14:40:00Z","v":1292,"vw":3.626111},{"c":3.64,"h":3.64,"l":3.615,"n":26,"o":3.615,"t":"2026-10-16T14:45:00Z","v":6351,"vw":3.624531},{"c":3.6118,"h":3.63,"l":3.61,"n":54,"o":3.63,"t":"2026-10-16T14:50:00Z","v":5396,"vw":3.619285},{"c":3.61,"h":3.62,"l":3.61,"n":27,"o":3.62,"t":"2026-10-16T14:55:00Z","v":5867,"vw":3.612679},{"c":3.635,"h":3.65,"l":3.6199,"n":44,"o":3.62,"t":"2026-10-16T15:00:00Z","v":5109,"vw":3.627856},{"c":3.63,"h":3.6425,"l":3.62,"n":41,"o":3.6425,"t":"2026-10-16T15:05:00Z","v":3837,"vw":3.623083},{"c":3.62,"h":3.63,"l":3.62,"n":31,"o":3.63,"t":"2026-10-16T15:10:00Z","v":3740,"vw":3.627879},{"c":3.62,"h":3.62,"l":3.61,"n":15,"o":3.62,"t":"2026-10-16T15:15:00Z","v":3417,"vw":3.617518},{"c":3.59,"h":3.625,"l":3.59,"n":36,"o":3.62,"t":"2026-10-16T15:20:00Z","v":4030,"vw":3.621235},{"c":3.61,"h":3.61,"l":3.61,"n":9,"o":3.61,"t":"2026-10-16T15:25:00Z","v":231,"vw":3.61},{"c":3.61,"h":3.63,"l":3.61,"n":26,"o":3.62,"t":"2026-10-16T15:30:00Z","v":3811,"vw":3.620784},{"c":3.63,"h":3.63,"l":3.5963,"n":8,"o":3.61,"t":"2026-10-16T15:35:00Z","v":1171,"vw":3.604024},{"c":3.585,"h":3.61,"l":3.585,"n":29,"o":3.61,"t":"2026-10-16T15:40:00Z","v":4532,"vw":3.589641},{"c":3.61,"h":3.61,"l":3.59,"n":11,"o":3.61,"t":"2026-10-16T15:45:00Z","v":3021,"vw":3.592758},{"c":3.59,"h":3.6,"l":3.58,"n":21,"o":3.6,"t":"2026-10-16T15:50:00Z","v":1156,"vw":3.590595},{"c":3.59,"h":3.6,"l":3.59,"n":32,"o":3.6,"t":"2026-10-16T15:55:00Z","v":756,"vw":3.593333},{"c":3.585,"h":3.59,"l":3.57,"n":23,"o":3.58,"t":"2026-10-16T16:00:00Z","v":2275,"vw":3.578924},{"c":3.58,"h":3.59,"l":3.58,"n":15,"o":3.59,"t":"2026-10-16T16:05:00Z","v":990,"vw":3.583655},{"c":3.575,"h":3.575,"l":3.575,"n":1,"o":3.575,"t":"2026-10-16T16:10:00Z","v":100,"vw":3.575},{"c":3.59,"h":3.59,"l":3.57,"n":32,"o":3.58,"t":"2026-10-16T16:15:00Z","v":1696,"vw":3.579595},{"c":3.545,"h":3.5605,"l":3.545,"n":25,"o":3.5605,"t":"2026-10-16T16:30:00Z","v":4867,"vw":3.554894},{"c":3.555,"h":3.57,"l":3.535,"n":53,"o":3.535,"t":"2026-10-16T16:35:00Z","v":5492,"vw":3.552694},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-16T16:40:00Z","v":1000,"vw":3.56},{"c":3.55,"h":3.555,"l":3.55,"n":8,"o":3.555,"t":"2026-10-16T16:45:00Z","v":484,"vw":3.5525},{"c":3.55,"h":3.56,"l":3.535,"n":132,"o":3.55,"t":"2026-10-16T16:50:00Z","v":8410,"vw":3.543489},{"c":3.54,"h":3.552,"l":3.54,"n":8,"o":3.552,"t":"2026-10-16T16:55:00Z","v":5273,"vw":3.550577},{"c":3.55,"h":3.55,"l":3.54,"n":72,"o":3.54,"t":"2026-10-16T17:00:00Z","v":16509,"vw":3.547328},{"c":3.541,"h":3.541,"l":3.54,"n":7,"o":3.54,"t":"2026-10-16T17:05:00Z","v":971,"vw":3.540192},{"c":3.5433,"h":3.5433,"l":3.54,"n":5,"o":3.54,"t":"2026-10-16T17:10:00Z","v":296,"vw":3.541658},{"c":3.51,"h":3.53,"l":3.51,"n":31,"o":3.53,"t":"2026-10-16T17:15:00Z","v":5101,"vw":3.527346},{"c":3.5137,"h":3.5137,"l":3.5137,"n":5,"o":3.5137,"t":"2026-10-16T17:20:00Z","v":1049,"vw":3.5137},{"c":3.515,"h":3.515,"l":3.515,"n":5,"o":3.515,"t":"2026-10-16T17:25:00Z","v":157,"vw":3.515},{"c":3.53,"h":3.53,"l":3.53,"n":5,"o":3.53,"t":"2026-10-16T17:30:00Z","v":337,"vw":3.53},{"c":3.52,"h":3.52,"l":3.5,"n":3,"o":3.5,"t":"2026-10-16T17:35:00Z","v":633,"vw":3.516667},{"c":3.53,"h":3.53,"l":3.51,"n":7,"o":3.5252,"t":"2026-10-16T17:40:00Z","v":887,"vw":3.514682},{"c":3.52,"h":3.53,"l":3.52,"n":18,"o":3.5251,"t":"2026-10-16T17:45:00Z","v":4637,"vw":3.526378},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-16T17:50:00Z","v":153,"vw":3.52},{"c":3.515,"h":3.515,"l":3.515,"n":6,"o":3.515,"t":"2026-10-16T17:55:00Z","v":220,"vw":3.515},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-16T18:00:00Z","v":728,"vw":3.5},{"c":3.5,"h":3.51,"l":3.5,"n":8,"o":3.51,"t":"2026-10-16T18:05:00Z","v":712,"vw":3.504887},{"c":3.51,"h":3.51,"l":3.51,"n":15,"o":3.51,"t":"2026-10-16T18:10:00Z","v":498,"vw":3.51},{"c":3.515,"h":3.515,"l":3.515,"n":4,"o":3.515,"t":"2026-10-16T18:15:00Z","v":333,"vw":3.515},{"c":3.51,"h":3.51,"l":3.51,"n":11,"o":3.51,"t":"2026-10-16T18:25:00Z","v":734,"vw":3.51},{"c":3.505,"h":3.51,"l":3.48,"n":93,"o":3.5,"t":"2026-10-16T18:30:00Z","v":12110,"vw":3.490037},{"c":3.51,"h":3.51,"l":3.505,"n":41,"o":3.505,"t":"2026-10-16T18:35:00Z","v":2365,"vw":3.509667},{"c":3.51,"h":3.52,"l":3.51,"n":34,"o":3.51,"t":"2026-10-16T18:40:00Z","v":1635,"vw":3.510909},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T18:50:00Z","v":102,"vw":3.51},{"c":3.5,"h":3.51,"l":3.5,"n":32,"o":3.51,"t":"2026-10-16T18:55:00Z","v":1632,"vw":3.501111},{"c":3.5077,"h":3.5077,"l":3.5,"n":18,"o":3.5,"t":"2026-10-16T19:00:00Z","v":889,"vw":3.501703},{"c":3.495,"h":3.51,"l":3.49,"n":79,"o":3.505,"t":"2026-10-16T19:05:00Z","v":4890,"vw":3.499806},{"c":3.51,"h":3.51,"l":3.505,"n":46,"o":3.51,"t":"2026-10-16T19:10:00Z","v":3791,"vw":3.509259},{"c":3.52,"h":3.52,"l":3.515,"n":5,"o":3.515,"t":"2026-10-16T19:20:00Z","v":1232,"vw":3.515435},{"c":3.52,"h":3.52,"l":3.52,"n":24,"o":3.52,"t":"2026-10-16T19:25:00Z","v":1157,"vw":3.52},{"c":3.5,"h":3.52,"l":3.49,"n":151,"o":3.52,"t":"2026-10-16T19:30:00Z","v":24094,"vw":3.498145},{"c":3.51,"h":3.51,"l":3.5094,"n":4,"o":3.5094,"t":"2026-10-16T19:35:00Z","v":419,"vw":3.50955},{"c":3.485,"h":3.5,"l":3.48,"n":75,"o":3.5,"t":"2026-10-16T19:40:00Z","v":13737,"vw":3.488802},{"c":3.51,"h":3.51,"l":3.485,"n":46,"o":3.49,"t":"2026-10-16T19:45:00Z","v":6468,"vw":3.500482},{"c":3.51,"h":3.52,"l":3.5,"n":37,"o":3.51,"t":"2026-10-16T19:50:00Z","v":4100,"vw":3.506684},{"c":3.52,"h":3.52,"l":3.5,"n":141,"o":3.5023,"t":"2026-10-16T19:55:00Z","v":13525,"vw":3.508255},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-16T20:00:00Z","v":7495,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-19T08:00:00Z","v":200,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-19T10:15:00Z","v":424,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-19T10:40:00Z","v":200,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-19T11:00:00Z","v":642,"vw":3.51},{"c":3.4686,"h":3.4686,"l":3.4686,"n":1,"o":3.4686,"t":"2026-10-19T12:35:00Z","v":1200,"vw":3.4686},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-19T13:25:00Z","v":700,"vw":3.51},{"c":3.49,"h":3.54,"l":3.49,"n":11,"o":3.54,"t":"2026-10-19T13:30:00Z","v":2480,"vw":3.528775},{"c":3.4911,"h":3.4911,"l":3.4911,"n":1,"o":3.4911,"t":"2026-10-19T13:35:00Z","v":425,"vw":3.4911},{"c":3.5,"h":3.5,"l":3.49,"n":7,"o":3.49,"t":"2026-10-19T13:45:00Z","v":407,"vw":3.492525},{"c":3.46,"h":3.48,"l":3.44,"n":59,"o":3.48,"t":"2026-10-19T13:50:00Z","v":9999,"vw":3.459397},{"c":3.51,"h":3.51,"l":3.44,"n":91,"o":3.45,"t":"2026-10-19T13:55:00Z","v":22835,"vw":3.45886},{"c":3.49,"h":3.52,"l":3.49,"n":9,"o":3.52,"t":"2026-10-19T14:00:00Z","v":420,"vw":3.5},{"c":3.4999,"h":3.51,"l":3.48,"n":21,"o":3.51,"t":"2026-10-19T14:05:00Z","v":4044,"vw":3.499612},{"c":3.5199,"h":3.5199,"l":3.4851,"n":35,"o":3.5,"t":"2026-10-19T14:10:00Z","v":9129,"vw":3.503403},{"c":3.495,"h":3.495,"l":3.495,"n":2,"o":3.495,"t":"2026-10-19T14:20:00Z","v":1600,"vw":3.495},{"c":3.5017,"h":3.52,"l":3.5,"n":16,"o":3.5141,"t":"2026-10-19T14:25:00Z","v":1341,"vw":3.51306},{"c":3.4999,"h":3.51,"l":3.49,"n":41,"o":3.5,"t":"2026-10-19T14:30:00Z","v":4123,"vw":3.498794},{"c":3.505,"h":3.505,"l":3.505,"n":9,"o":3.505,"t":"2026-10-19T14:35:00Z","v":629,"vw":3.505},{"c":3.5019,"h":3.52,"l":3.49,"n":77,"o":3.52,"t":"2026-10-19T14:40:00Z","v":17528,"vw":3.499954},{"c":3.47,"h":3.5044,"l":3.47,"n":47,"o":3.5,"t":"2026-10-19T14:45:00Z","v":11006,"vw":3.488197},{"c":3.47,"h":3.496,"l":3.4672,"n":32,"o":3.496,"t":"2026-10-19T14:50:00Z","v":8990,"vw":3.477177},{"c":3.4999,"h":3.4999,"l":3.46,"n":52,"o":3.4799,"t":"2026-10-19T14:55:00Z","v":24935,"vw":3.47921},{"c":3.508,"h":3.508,"l":3.4922,"n":2,"o":3.4922,"t":"2026-10-19T15:00:00Z","v":700,"vw":3.496714},{"c":3.48,"h":3.5,"l":3.48,"n":15,"o":3.5,"t":"2026-10-19T15:05:00Z","v":3111,"vw":3.481453},{"c":3.5,"h":3.5,"l":3.49,"n":54,"o":3.4922,"t":"2026-10-19T15:10:00Z","v":6241,"vw":3.497509},{"c":3.46,"h":3.5,"l":3.44,"n":64,"o":3.5,"t":"2026-10-19T15:15:00Z","v":32848,"vw":3.455873},{"c":3.49,"h":3.4992,"l":3.46,"n":93,"o":3.46,"t":"2026-10-19T15:20:00Z","v":18135,"vw":3.482157},{"c":3.495,"h":3.5,"l":3.465,"n":26,"o":3.49,"t":"2026-10-19T15:25:00Z","v":6879,"vw":3.482109},{"c":3.49,"h":3.4995,"l":3.48,"n":22,"o":3.49,"t":"2026-10-19T15:30:00Z","v":3928,"vw":3.489353},{"c":3.49,"h":3.505,"l":3.49,"n":55,"o":3.5,"t":"2026-10-19T15:35:00Z","v":4022,"vw":3.496423},{"c":3.5,"h":3.5,"l":3.49,"n":13,"o":3.49,"t":"2026-10-19T15:40:00Z","v":1543,"vw":3.497475},{"c":3.475,"h":3.49,"l":3.4699,"n":70,"o":3.4899,"t":"2026-10-19T16:05:00Z","v":10560,"vw":3.478975},{"c":3.47,"h":3.49,"l":3.46,"n":93,"o":3.48,"t":"2026-10-19T16:10:00Z","v":17297,"vw":3.478252},{"c":3.49,"h":3.4999,"l":3.455,"n":82,"o":3.46,"t":"2026-10-19T16:15:00Z","v":21556,"vw":3.476186},{"c":3.48,"h":3.5,"l":3.45,"n":66,"o":3.4822,"t":"2026-10-19T16:20:00Z","v":19225,"vw":3.480892},{"c":3.48,"h":3.4967,"l":3.46,"n":127,"o":3.4899,"t":"2026-10-19T16:25:00Z","v":26250,"vw":3.479942},{"c":3.5,"h":3.5,"l":3.455,"n":116,"o":3.475,"t":"2026-10-19T16:30:00Z","v":17815,"vw":3.481196},{"c":3.5,"h":3.51,"l":3.48,"n":132,"o":3.48,"t":"2026-10-19T16:35:00Z","v":23815,"vw":3.498769},{"c":3.49,"h":3.51,"l":3.49,"n":38,"o":3.51,"t":"2026-10-19T16:40:00Z","v":5372,"vw":3.502851},{"c":3.5,"h":3.52,"l":3.49,"n":69,"o":3.49,"t":"2026-10-19T16:45:00Z","v":8086,"vw":3.504212},{"c":3.5,"h":3.51,"l":3.48,"n":90,"o":3.48,"t":"2026-10-19T16:50:00Z","v":3447,"vw":3.493415},{"c":3.5,"h":3.5,"l":3.49,"n":8,"o":3.5,"t":"2026-10-19T16:55:00Z","v":900,"vw":3.497778},{"c":3.49,"h":3.495,"l":3.485,"n":48,"o":3.49,"t":"2026-10-19T17:00:00Z","v":3392,"vw":3.490192},{"c":3.49,"h":3.505,"l":3.49,"n":8,"o":3.505,"t":"2026-10-19T17:05:00Z","v":1047,"vw":3.5035},{"c":3.5,"h":3.51,"l":3.49,"n":101,"o":3.49,"t":"2026-10-19T17:10:00Z","v":12209,"vw":3.500601},{"c":3.505,"h":3.505,"l":3.4999,"n":41,"o":3.5,"t":"2026-10-19T17:15:00Z","v":4666,"vw":3.500263},{"c":3.5,"h":3.5,"l":3.49,"n":36,"o":3.5,"t":"2026-10-19T17:20:00Z","v":2977,"vw":3.495192},{"c":3.51,"h":3.52,"l":3.494,"n":90,"o":3.51,"t":"2026-10-19T17:25:00Z","v":22037,"vw":3.503838},{"c":3.495,"h":3.5,"l":3.49,"n":44,"o":3.5,"t":"2026-10-19T17:30:00Z","v":2092,"vw":3.497083},{"c":3.49,"h":3.49,"l":3.48,"n":3,"o":3.48,"t":"2026-10-19T17:35:00Z","v":300,"vw":3.486667},{"c":3.495,"h":3.51,"l":3.49,"n":27,"o":3.49,"t":"2026-10-19T17:40:00Z","v":7374,"vw":3.500169},{"c":3.4999,"h":3.5,"l":3.48,"n":266,"o":3.49,"t":"2026-10-19T17:45:00Z","v":24583,"vw":3.491899},{"c":3.49,"h":3.5,"l":3.49,"n":64,"o":3.5,"t":"2026-10-19T17:50:00Z","v":10727,"vw":3.497129},{"c":3.49,"h":3.5,"l":3.4899,"n":62,"o":3.49,"t":"2026-10-19T17:55:00Z","v":12787,"vw":3.496819},{"c":3.49,"h":3.5001,"l":3.49,"n":32,"o":3.5,"t":"2026-10-19T18:00:00Z","v":4517,"vw":3.499457},{"c":3.4986,"h":3.4986,"l":3.49,"n":13,"o":3.49,"t":"2026-10-19T18:05:00Z","v":875,"vw":3.491943},{"c":3.515,"h":3.515,"l":3.49,"n":108,"o":3.495,"t":"2026-10-19T18:10:00Z","v":30068,"vw":3.503585},{"c":3.5199,"h":3.52,"l":3.5,"n":48,"o":3.51,"t":"2026-10-19T18:15:00Z","v":9591,"vw":3.511104},{"c":3.4835,"h":3.51,"l":3.46,"n":99,"o":3.51,"t":"2026-10-19T18:20:00Z","v":7641,"vw":3.48314},{"c":3.4198,"h":3.48,"l":3.4,"n":72,"o":3.475,"t":"2026-10-19T18:25:00Z","v":5152,"vw":3.440016},{"c":3.4329,"h":3.4343,"l":3.4,"n":57,"o":3.41,"t":"2026-10-19T18:30:00Z","v":6070,"vw":3.413883},{"c":3.4,"h":3.428,"l":3.38,"n":79,"o":3.41,"t":"2026-10-19T18:35:00Z","v":8018,"vw":3.40471},{"c":3.39,"h":3.4199,"l":3.39,"n":48,"o":3.4178,"t":"2026-10-19T18:40:00Z","v":4132,"vw":3.402182},{"c":3.3756,"h":3.41,"l":3.36,"n":88,"o":3.399,"t":"2026-10-19T18:45:00Z","v":7170,"vw":3.393238},{"c":3.3878,"h":3.39,"l":3.35,"n":139,"o":3.377,"t":"2026-10-19T18:50:00Z","v":17254,"vw":3.3709},{"c":3.37,"h":3.3999,"l":3.36,"n":53,"o":3.38,"t":"2026-10-19T18:55:00Z","v":4692,"vw":3.373841},{"c":3.395,"h":3.4,"l":3.36,"n":103,"o":3.36,"t":"2026-10-19T19:00:00Z","v":8916,"vw":3.391306},{"c":3.378,"h":3.41,"l":3.37,"n":83,"o":3.395,"t":"2026-10-19T19:05:00Z","v":8582,"vw":3.38849},{"c":3.519,"h":3.519,"l":3.37,"n":225,"o":3.38,"t":"2026-10-19T19:10:00Z","v":23000,"vw":3.447863},{"c":3.5,"h":3.51,"l":3.47,"n":66,"o":3.505,"t":"2026-10-19T19:15:00Z","v":5619,"vw":3.490015},{"c":3.52,"h":3.52,"l":3.49,"n":35,"o":3.49,"t":"2026-10-19T19:20:00Z","v":3194,"vw":3.4996},{"c":3.49,"h":3.515,"l":3.49,"n":44,"o":3.51,"t":"2026-10-19T19:25:00Z","v":3634,"vw":3.499488},{"c":3.48,"h":3.49,"l":3.475,"n":79,"o":3.485,"t":"2026-10-19T19:30:00Z","v":7795,"vw":3.480552},{"c":3.51,"h":3.51,"l":3.48,"n":83,"o":3.48,"t":"2026-10-19T19:35:00Z","v":7678,"vw":3.495061},{"c":3.5,"h":3.51,"l":3.495,"n":25,"o":3.5,"t":"2026-10-19T19:40:00Z","v":1873,"vw":3.500357},{"c":3.5,"h":3.5,"l":3.485,"n":56,"o":3.5,"t":"2026-10-19T19:45:00Z","v":8095,"vw":3.494761},{"c":3.4699,"h":3.49,"l":3.4699,"n":97,"o":3.49,"t":"2026-10-19T19:50:00Z","v":5368,"vw":3.478442},{"c":3.45,"h":3.49,"l":3.42,"n":517,"o":3.46,"t":"2026-10-19T19:55:00Z","v":75839,"vw":3.463521},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-19T20:00:00Z","v":7247,"vw":3.47},{"c":3.4937,"h":3.4937,"l":3.4937,"n":1,"o":3.4937,"t":"2026-10-19T20:20:00Z","v":1600,"vw":3.4937},{"c":3.4937,"h":3.4937,"l":3.4937,"n":1,"o":3.4937,"t":"2026-10-19T20:25:00Z","v":250,"vw":3.4937},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-19T21:35:00Z","v":106,"vw":3.51},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T22:20:00Z","v":1000,"vw":3.43},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-20T08:35:00Z","v":567,"vw":3.35},{"c":3.425,"h":3.5,"l":3.42,"n":6,"o":3.42,"t":"2026-10-20T13:30:00Z","v":1611,"vw":3.426262},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-10-20T13:40:00Z","v":100,"vw":3.425},{"c":3.49,"h":3.49,"l":3.376,"n":64,"o":3.3887,"t":"2026-10-20T13:45:00Z","v":7761,"vw":3.432381},{"c":3.51,"h":3.52,"l":3.49,"n":37,"o":3.49,"t":"2026-10-20T13:50:00Z","v":3106,"vw":3.503095},{"c":3.53,"h":3.53,"l":3.5016,"n":8,"o":3.5016,"t":"2026-10-20T13:55:00Z","v":1234,"vw":3.507033},{"c":3.56,"h":3.56,"l":3.525,"n":54,"o":3.525,"t":"2026-10-20T14:05:00Z","v":1883,"vw":3.54392},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T14:10:00Z","v":100,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T14:15:00Z","v":101,"vw":3.55},{"c":3.585,"h":3.585,"l":3.58,"n":6,"o":3.58,"t":"2026-10-20T14:25:00Z","v":1202,"vw":3.580455},{"c":3.6,"h":3.6,"l":3.6,"n":11,"o":3.6,"t":"2026-10-20T14:30:00Z","v":718,"vw":3.6},{"c":3.58,"h":3.6,"l":3.564,"n":10,"o":3.6,"t":"2026-10-20T14:35:00Z","v":5627,"vw":3.566909},{"c":3.57,"h":3.57,"l":3.55,"n":57,"o":3.55,"t":"2026-10-20T14:40:00Z","v":14696,"vw":3.553355},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-10-20T15:00:00Z","v":314,"vw":3.57},{"c":3.5795,"h":3.5795,"l":3.5795,"n":1,"o":3.5795,"t":"2026-10-20T15:05:00Z","v":200,"vw":3.5795},{"c":3.55,"h":3.55,"l":3.55,"n":13,"o":3.55,"t":"2026-10-20T15:15:00Z","v":304,"vw":3.55},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T15:35:00Z","v":100,"vw":3.53},{"c":3.56,"h":3.56,"l":3.52,"n":21,"o":3.52,"t":"2026-10-20T15:40:00Z","v":685,"vw":3.537699},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T15:50:00Z","v":100,"vw":3.54},{"c":3.5497,"h":3.5497,"l":3.5497,"n":1,"o":3.5497,"t":"2026-10-20T15:55:00Z","v":237,"vw":3.5497},{"c":3.545,"h":3.545,"l":3.54,"n":12,"o":3.545,"t":"2026-10-20T16:05:00Z","v":8737,"vw":3.54038},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-20T16:15:00Z","v":172,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":5,"o":3.55,"t":"2026-10-20T16:35:00Z","v":238,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T16:50:00Z","v":142,"vw":3.55},{"c":3.54,"h":3.5499,"l":3.54,"n":2,"o":3.5499,"t":"2026-10-20T17:05:00Z","v":500,"vw":3.54792},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-10-20T17:20:00Z","v":113,"vw":3.545},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-20T18:00:00Z","v":1133,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T18:05:00Z","v":265,"vw":3.54},{"c":3.54,"h":3.54,"l":3.5326,"n":2,"o":3.5326,"t":"2026-10-20T18:10:00Z","v":2360,"vw":3.536231},{"c":3.55,"h":3.55,"l":3.54,"n":22,"o":3.54,"t":"2026-10-20T18:15:00Z","v":2705,"vw":3.542917},{"c":3.5357,"h":3.54,"l":3.535,"n":13,"o":3.535,"t":"2026-10-20T18:20:00Z","v":2861,"vw":3.535731},{"c":3.545,"h":3.545,"l":3.545,"n":11,"o":3.545,"t":"2026-10-20T18:25:00Z","v":550,"vw":3.545},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-20T18:30:00Z","v":114,"vw":3.54},{"c":3.515,"h":3.53,"l":3.515,"n":36,"o":3.53,"t":"2026-10-20T18:40:00Z","v":2518,"vw":3.522891},{"c":3.52,"h":3.522,"l":3.52,"n":14,"o":3.52,"t":"2026-10-20T18:45:00Z","v":799,"vw":3.5212},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-20T18:50:00Z","v":102,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-20T18:55:00Z","v":200,"vw":3.53},{"c":3.5401,"h":3.5401,"l":3.53,"n":15,"o":3.53,"t":"2026-10-20T19:05:00Z","v":1649,"vw":3.539309},{"c":3.54,"h":3.54,"l":3.535,"n":9,"o":3.54,"t":"2026-10-20T19:10:00Z","v":758,"vw":3.539167},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-20T19:15:00Z","v":200,"vw":3.53},{"c":3.5306,"h":3.5306,"l":3.5306,"n":1,"o":3.5306,"t":"2026-10-20T19:20:00Z","v":200,"vw":3.5306},{"c":3.53,"h":3.53,"l":3.53,"n":9,"o":3.53,"t":"2026-10-20T19:25:00Z","v":317,"vw":3.53},{"c":3.525,"h":3.53,"l":3.525,"n":5,"o":3.53,"t":"2026-10-20T19:30:00Z","v":402,"vw":3.527611},{"c":3.525,"h":3.525,"l":3.51,"n":19,"o":3.52,"t":"2026-10-20T19:40:00Z","v":1168,"vw":3.5166},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-20T19:45:00Z","v":1193,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":11,"o":3.51,"t":"2026-10-20T19:50:00Z","v":879,"vw":3.51},{"c":3.48,"h":3.5,"l":3.47,"n":208,"o":3.5,"t":"2026-10-20T19:55:00Z","v":14062,"vw":3.487355},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-20T20:00:00Z","v":3938,"vw":3.48},{"c":3.54,"h":3.54,"l":3.54,"n":8,"o":3.54,"t":"2026-10-20T21:20:00Z","v":1021,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T13:30:00Z","v":572,"vw":3.56},{"c":3.555,"h":3.57,"l":3.5327,"n":10,"o":3.57,"t":"2026-10-21T13:35:00Z","v":1216,"vw":3.551958},{"c":3.5379,"h":3.55,"l":3.5379,"n":16,"o":3.54,"t":"2026-10-21T13:45:00Z","v":961,"vw":3.545286},{"c":3.545,"h":3.545,"l":3.545,"n":6,"o":3.545,"t":"2026-10-21T13:50:00Z","v":345,"vw":3.545},{"c":3.522,"h":3.53,"l":3.522,"n":22,"o":3.53,"t":"2026-10-21T13:55:00Z","v":1661,"vw":3.524286},{"c":3.51,"h":3.5163,"l":3.51,"n":6,"o":3.5163,"t":"2026-10-21T14:00:00Z","v":1173,"vw":3.515727},{"c":3.51,"h":3.52,"l":3.51,"n":22,"o":3.515,"t":"2026-10-21T14:05:00Z","v":1134,"vw":3.513125},{"c":3.5,"h":3.51,"l":3.5,"n":20,"o":3.5,"t":"2026-10-21T14:20:00Z","v":1872,"vw":3.508668},{"c":3.4999,"h":3.4999,"l":3.49,"n":3,"o":3.49,"t":"2026-10-21T14:25:00Z","v":1100,"vw":3.4963},{"c":3.545,"h":3.55,"l":3.4955,"n":40,"o":3.4955,"t":"2026-10-21T14:30:00Z","v":8959,"vw":3.526391},{"c":3.54,"h":3.55,"l":3.5344,"n":22,"o":3.55,"t":"2026-10-21T14:35:00Z","v":1685,"vw":3.538985},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-10-21T14:40:00Z","v":100,"vw":3.545},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-21T14:45:00Z","v":106,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-10-21T14:50:00Z","v":470,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-10-21T14:55:00Z","v":742,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":12,"o":3.54,"t":"2026-10-21T15:00:00Z","v":717,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-21T15:05:00Z","v":104,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-21T15:10:00Z","v":200,"vw":3.55},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T15:20:00Z","v":700,"vw":3.53},{"c":3.55,"h":3.555,"l":3.55,"n":14,"o":3.55,"t":"2026-10-21T15:30:00Z","v":643,"vw":3.551},{"c":3.54,"h":3.55,"l":3.54,"n":8,"o":3.55,"t":"2026-10-21T15:35:00Z","v":1756,"vw":3.548847},{"c":3.54,"h":3.54,"l":3.54,"n":17,"o":3.54,"t":"2026-10-21T15:40:00Z","v":598,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":9,"o":3.54,"t":"2026-10-21T15:50:00Z","v":376,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-21T15:55:00Z","v":104,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-21T16:05:00Z","v":100,"vw":3.54},{"c":3.545,"h":3.545,"l":3.545,"n":4,"o":3.545,"t":"2026-10-21T16:35:00Z","v":120,"vw":3.545},{"c":3.54,"h":3.55,"l":3.54,"n":19,"o":3.55,"t":"2026-10-21T16:40:00Z","v":1177,"vw":3.545909},{"c":3.53,"h":3.53,"l":3.53,"n":15,"o":3.53,"t":"2026-10-21T17:05:00Z","v":510,"vw":3.53},{"c":3.525,"h":3.525,"l":3.52,"n":4,"o":3.52,"t":"2026-10-21T17:10:00Z","v":609,"vw":3.520833},{"c":3.5111,"h":3.525,"l":3.5111,"n":4,"o":3.525,"t":"2026-10-21T17:15:00Z","v":791,"vw":3.516124},{"c":3.5101,"h":3.525,"l":3.5101,"n":13,"o":3.52,"t":"2026-10-21T17:20:00Z","v":3712,"vw":3.51746},{"c":3.525,"h":3.525,"l":3.525,"n":2,"o":3.525,"t":"2026-10-21T17:25:00Z","v":200,"vw":3.525},{"c":3.52,"h":3.535,"l":3.5,"n":67,"o":3.52,"t":"2026-10-21T17:40:00Z","v":11966,"vw":3.511087},{"c":3.52,"h":3.52,"l":3.51,"n":2,"o":3.51,"t":"2026-10-21T18:00:00Z","v":1100,"vw":3.510909},{"c":3.512,"h":3.512,"l":3.512,"n":1,"o":3.512,"t":"2026-10-21T18:05:00Z","v":122,"vw":3.512},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-10-21T18:10:00Z","v":1703,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":19,"o":3.53,"t":"2026-10-21T18:15:00Z","v":541,"vw":3.53},{"c":3.5255,"h":3.53,"l":3.52,"n":6,"o":3.52,"t":"2026-10-21T18:20:00Z","v":1194,"vw":3.52272},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-10-21T18:40:00Z","v":372,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":22,"o":3.52,"t":"2026-10-21T18:45:00Z","v":1092,"vw":3.52},{"c":3.5134,"h":3.5134,"l":3.5134,"n":7,"o":3.5134,"t":"2026-10-21T18:55:00Z","v":284,"vw":3.5134},{"c":3.51,"h":3.51,"l":3.51,"n":12,"o":3.51,"t":"2026-10-21T19:00:00Z","v":545,"vw":3.51},{"c":3.51,"h":3.5101,"l":3.5,"n":28,"o":3.5101,"t":"2026-10-21T19:05:00Z","v":1844,"vw":3.509337},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T19:10:00Z","v":100,"vw":3.51},{"c":3.51,"h":3.52,"l":3.51,"n":27,"o":3.515,"t":"2026-10-21T19:15:00Z","v":1410,"vw":3.518636},{"c":3.51,"h":3.51,"l":3.51,"n":12,"o":3.51,"t":"2026-10-21T19:20:00Z","v":636,"vw":3.51},{"c":3.51,"h":3.5129,"l":3.51,"n":10,"o":3.5129,"t":"2026-10-21T19:25:00Z","v":1737,"vw":3.511194},{"c":3.51,"h":3.5191,"l":3.51,"n":23,"o":3.5191,"t":"2026-10-21T19:45:00Z","v":1509,"vw":3.5146},{"c":3.5,"h":3.52,"l":3.5,"n":233,"o":3.5,"t":"2026-10-21T19:55:00Z","v":10836,"vw":3.507154},{"c":3.505,"h":3.505,"l":3.505,"n":4,"o":3.505,"t":"2026-10-21T20:00:00Z","v":1657,"vw":3.505},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-21T20:25:00Z","v":1410,"vw":3.44},{"c":3.48,"h":3.48,"l":3.4768,"n":2,"o":3.4768,"t":"2026-10-22T13:05:00Z","v":200,"vw":3.4784},{"c":3.49,"h":3.49,"l":3.4768,"n":8,"o":3.48,"t":"2026-10-22T13:10:00Z","v":2888,"vw":3.482491},{"c":3.52,"h":3.57,"l":3.4,"n":63,"o":3.4,"t":"2026-10-22T13:30:00Z","v":8079,"vw":3.485701},{"c":3.5025,"h":3.52,"l":3.5,"n":11,"o":3.52,"t":"2026-10-22T13:40:00Z","v":475,"vw":3.5075},{"c":3.4511,"h":3.505,"l":3.4511,"n":10,"o":3.505,"t":"2026-10-22T13:45:00Z","v":438,"vw":3.481703},{"c":3.51,"h":3.51,"l":3.495,"n":10,"o":3.495,"t":"2026-10-22T13:50:00Z","v":1066,"vw":3.503162},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-22T13:55:00Z","v":1685,"vw":3.5},{"c":3.54,"h":3.54,"l":3.54,"n":19,"o":3.54,"t":"2026-10-22T14:00:00Z","v":1398,"vw":3.54},{"c":3.515,"h":3.515,"l":3.515,"n":5,"o":3.515,"t":"2026-10-22T14:15:00Z","v":147,"vw":3.515},{"c":3.51,"h":3.51,"l":3.51,"n":8,"o":3.51,"t":"2026-10-22T14:20:00Z","v":171,"vw":3.51},{"c":3.5163,"h":3.5163,"l":3.5163,"n":4,"o":3.5163,"t":"2026-10-22T14:25:00Z","v":442,"vw":3.5163},{"c":3.495,"h":3.495,"l":3.495,"n":3,"o":3.495,"t":"2026-10-22T14:40:00Z","v":110,"vw":3.495},{"c":3.49,"h":3.49,"l":3.4624,"n":13,"o":3.4624,"t":"2026-10-22T14:45:00Z","v":251,"vw":3.4762},{"c":3.46,"h":3.468,"l":3.46,"n":6,"o":3.468,"t":"2026-10-22T14:50:00Z","v":338,"vw":3.465333},{"c":3.455,"h":3.4744,"l":3.44,"n":76,"o":3.46,"t":"2026-10-22T15:00:00Z","v":7964,"vw":3.456465},{"c":3.455,"h":3.49,"l":3.44,"n":59,"o":3.455,"t":"2026-10-22T15:05:00Z","v":7621,"vw":3.465653},{"c":3.47,"h":3.4998,"l":3.455,"n":82,"o":3.4678,"t":"2026-10-22T15:10:00Z","v":10921,"vw":3.479666},{"c":3.5,"h":3.5099,"l":3.47,"n":50,"o":3.48,"t":"2026-10-22T15:15:00Z","v":8799,"vw":3.495129},{"c":3.5,"h":3.51,"l":3.5,"n":14,"o":3.5,"t":"2026-10-22T15:20:00Z","v":2058,"vw":3.508947},{"c":3.49,"h":3.5,"l":3.49,"n":13,"o":3.5,"t":"2026-10-22T15:25:00Z","v":913,"vw":3.491667},{"c":3.485,"h":3.5,"l":3.47,"n":28,"o":3.5,"t":"2026-10-22T15:30:00Z","v":4925,"vw":3.485338},{"c":3.49,"h":3.5,"l":3.48,"n":48,"o":3.4999,"t":"2026-10-22T15:35:00Z","v":5702,"vw":3.490191},{"c":3.5,"h":3.502,"l":3.475,"n":80,"o":3.48,"t":"2026-10-22T15:40:00Z","v":9688,"vw":3.491855},{"c":3.49,"h":3.5,"l":3.48,"n":47,"o":3.49,"t":"2026-10-22T15:45:00Z","v":3309,"vw":3.488327},{"c":3.5099,"h":3.5099,"l":3.495,"n":14,"o":3.495,"t":"2026-10-22T15:50:00Z","v":1465,"vw":3.50417},{"c":3.5099,"h":3.52,"l":3.5,"n":25,"o":3.5,"t":"2026-10-22T15:55:00Z","v":4080,"vw":3.508649},{"c":3.52,"h":3.52,"l":3.5152,"n":5,"o":3.5152,"t":"2026-10-22T16:00:00Z","v":259,"vw":3.51726},{"c":3.515,"h":3.515,"l":3.5,"n":28,"o":3.505,"t":"2026-10-22T16:15:00Z","v":3172,"vw":3.505025},{"c":3.515,"h":3.515,"l":3.515,"n":4,"o":3.515,"t":"2026-10-22T16:20:00Z","v":199,"vw":3.515},{"c":3.49,"h":3.5113,"l":3.49,"n":16,"o":3.5113,"t":"2026-10-22T16:25:00Z","v":930,"vw":3.506883},{"c":3.49,"h":3.5,"l":3.48,"n":48,"o":3.49,"t":"2026-10-22T16:30:00Z","v":5035,"vw":3.490644},{"c":3.495,"h":3.5,"l":3.49,"n":20,"o":3.4963,"t":"2026-10-22T16:35:00Z","v":2361,"vw":3.495695},{"c":3.48,"h":3.49,"l":3.47,"n":34,"o":3.49,"t":"2026-10-22T16:40:00Z","v":5812,"vw":3.48},{"c":3.48,"h":3.48,"l":3.47,"n":49,"o":3.475,"t":"2026-10-22T16:45:00Z","v":6047,"vw":3.47712},{"c":3.4999,"h":3.51,"l":3.47,"n":89,"o":3.48,"t":"2026-10-22T16:50:00Z","v":14733,"vw":3.48678},{"c":3.48,"h":3.495,"l":3.48,"n":17,"o":3.495,"t":"2026-10-22T17:00:00Z","v":1239,"vw":3.487},{"c":3.46,"h":3.47,"l":3.4475,"n":37,"o":3.47,"t":"2026-10-22T17:05:00Z","v":2945,"vw":3.458958},{"c":3.485,"h":3.485,"l":3.44,"n":48,"o":3.45,"t":"2026-10-22T17:10:00Z","v":14976,"vw":3.468307},{"c":3.505,"h":3.5181,"l":3.485,"n":41,"o":3.485,"t":"2026-10-22T17:15:00Z","v":9523,"vw":3.500035},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-22T17:20:00Z","v":400,"vw":3.5},{"c":3.495,"h":3.495,"l":3.48,"n":4,"o":3.48,"t":"2026-10-22T17:25:00Z","v":914,"vw":3.491667},{"c":3.49,"h":3.5082,"l":3.49,"n":11,"o":3.5082,"t":"2026-10-22T17:30:00Z","v":1379,"vw":3.501325},{"c":3.49,"h":3.4985,"l":3.49,"n":6,"o":3.49,"t":"2026-10-22T17:35:00Z","v":1237,"vw":3.492833},{"c":3.49,"h":3.5,"l":3.48,"n":33,"o":3.495,"t":"2026-10-22T17:40:00Z","v":5115,"vw":3.489796},{"c":3.4999,"h":3.5002,"l":3.49,"n":110,"o":3.49,"t":"2026-10-22T17:45:00Z","v":14657,"vw":3.498183},{"c":3.505,"h":3.5144,"l":3.495,"n":19,"o":3.5144,"t":"2026-10-22T17:50:00Z","v":1839,"vw":3.507684},{"c":3.495,"h":3.495,"l":3.495,"n":2,"o":3.495,"t":"2026-10-22T17:55:00Z","v":2300,"vw":3.495},{"c":3.48,"h":3.507,"l":3.4601,"n":41,"o":3.495,"t":"2026-10-22T18:00:00Z","v":11667,"vw":3.481941},{"c":3.5,"h":3.5,"l":3.485,"n":54,"o":3.49,"t":"2026-10-22T18:05:00Z","v":6386,"vw":3.494421},{"c":3.49,"h":3.5,"l":3.4899,"n":37,"o":3.5,"t":"2026-10-22T18:10:00Z","v":5090,"vw":3.492803},{"c":3.51,"h":3.51,"l":3.49,"n":56,"o":3.49,"t":"2026-10-22T18:15:00Z","v":9026,"vw":3.49608},{"c":3.5,"h":3.51,"l":3.5,"n":10,"o":3.51,"t":"2026-10-22T18:20:00Z","v":883,"vw":3.507058},{"c":3.5,"h":3.5,"l":3.48,"n":42,"o":3.5,"t":"2026-10-22T18:25:00Z","v":12075,"vw":3.489751},{"c":3.52,"h":3.52,"l":3.48,"n":148,"o":3.5,"t":"2026-10-22T18:30:00Z","v":27567,"vw":3.494999},{"c":3.5,"h":3.51,"l":3.5,"n":40,"o":3.505,"t":"2026-10-22T18:35:00Z","v":3841,"vw":3.506914},{"c":3.51,"h":3.51,"l":3.48,"n":38,"o":3.48,"t":"2026-10-22T18:40:00Z","v":3783,"vw":3.504084},{"c":3.51,"h":3.51,"l":3.49,"n":80,"o":3.495,"t":"2026-10-22T18:50:00Z","v":23192,"vw":3.498887},{"c":3.5042,"h":3.5042,"l":3.5042,"n":1,"o":3.5042,"t":"2026-10-22T18:55:00Z","v":600,"vw":3.5042},{"c":3.495,"h":3.51,"l":3.495,"n":2,"o":3.51,"t":"2026-10-22T19:00:00Z","v":800,"vw":3.5025},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-22T19:05:00Z","v":512,"vw":3.49},{"c":3.51,"h":3.51,"l":3.49,"n":103,"o":3.49,"t":"2026-10-22T19:10:00Z","v":4916,"vw":3.501768},{"c":3.51,"h":3.51,"l":3.51,"n":19,"o":3.51,"t":"2026-10-22T19:20:00Z","v":464,"vw":3.51},{"c":3.515,"h":3.515,"l":3.51,"n":12,"o":3.51,"t":"2026-10-22T19:25:00Z","v":792,"vw":3.511444},{"c":3.51,"h":3.515,"l":3.51,"n":5,"o":3.515,"t":"2026-10-22T19:30:00Z","v":542,"vw":3.514037},{"c":3.52,"h":3.52,"l":3.49,"n":51,"o":3.5,"t":"2026-10-22T19:35:00Z","v":5387,"vw":3.503661},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-22T19:40:00Z","v":185,"vw":3.51},{"c":3.495,"h":3.5,"l":3.49,"n":35,"o":3.5,"t":"2026-10-22T19:45:00Z","v":3414,"vw":3.494803},{"c":3.495,"h":3.5,"l":3.485,"n":78,"o":3.495,"t":"2026-10-22T19:50:00Z","v":7603,"vw":3.49666},{"c":3.52,"h":3.52,"l":3.4899,"n":206,"o":3.495,"t":"2026-10-22T19:55:00Z","v":12829,"vw":3.501286},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-10-22T20:00:00Z","v":5102,"vw":3.52},{"c":3.4714,"h":3.4714,"l":3.4714,"n":1,"o":3.4714,"t":"2026-10-22T20:45:00Z","v":750,"vw":3.4714},{"c":3.3303,"h":3.47,"l":3.3303,"n":8,"o":3.47,"t":"2026-10-22T20:55:00Z","v":3000,"vw":3.396836},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-22T21:30:00Z","v":700,"vw":3.33}],"history":[{"c":1.429,"h":1.429,"l":1.4,"n":70,"o":1.4,"t":"2024-10-21T04:00:00Z","v":4427,"vw":1.413602},{"c":1.4225,"h":1.44,"l":1.42,"n":52,"o":1.42,"t":"2024-10-22T04:00:00Z","v":3634,"vw":1.427363},{"c":1.4165,"h":1.44,"l":1.41,"n":98,"o":1.42,"t":"2024-10-23T04:00:00Z","v":16799,"vw":1.420289},{"c":1.41,"h":1.45,"l":1.3901,"n":131,"o":1.4,"t":"2024-10-24T04:00:00Z","v":31695,"vw":1.410376},{"c":1.425,"h":1.44,"l":1.39,"n":127,"o":1.39,"t":"2024-10-25T04:00:00Z","v":15185,"vw":1.423627},{"c":1.44,"h":1.445,"l":1.39,"n":143,"o":1.43,"t":"2024-10-28T04:00:00Z","v":21408,"vw":1.427467},{"c":1.42,"h":1.44,"l":1.41,"n":64,"o":1.41,"t":"2024-10-29T04:00:00Z","v":5684,"vw":1.430634},{"c":1.45,"h":1.475,"l":1.4204,"n":9499,"o":1.45,"t":"2024-10-30T04:00:00Z","v":2133975,"vw":1.43723},{"c":1.59,"h":1.74,"l":1.52,"n":65723,"o":1.67,"t":"2024-10-31T04:00:00Z","v":10834895,"vw":1.651531},{"c":1.57,"h":1.63,"l":1.46,"n":3212,"o":1.53,"t":"2024-11-01T04:00:00Z","v":479792,"vw":1.558397},{"c":1.52,"h":1.56,"l":1.46,"n":640,"o":1.54,"t":"2024-11-04T05:00:00Z","v":114985,"vw":1.510667},{"c":1.49,"h":1.56,"l":1.46,"n":518,"o":1.47,"t":"2024-11-05T05:00:00Z","v":99405,"vw":1.497382},{"c":1.46,"h":1.53,"l":1.43,"n":648,"o":1.45,"t":"2024-11-06T05:00:00Z","v":130854,"vw":1.468337},{"c":1.47,"h":1.52,"l":1.425,"n":433,"o":1.44,"t":"2024-11-07T05:00:00Z","v":81092,"vw":1.450442},{"c":1.44,"h":1.48,"l":1.43,"n":321,"o":1.47,"t":"2024-11-08T05:00:00Z","v":118871,"vw":1.453227},{"c":1.43,"h":1.466,"l":1.43,"n":425,"o":1.43,"t":"2024-11-11T05:00:00Z","v":89043,"vw":1.436001},{"c":1.46,"h":1.46,"l":1.42,"n":297,"o":1.43,"t":"2024-11-12T05:00:00Z","v":87715,"vw":1.436845},{"c":1.44,"h":1.45,"l":1.4,"n":244,"o":1.43,"t":"2024-11-13T05:00:00Z","v":42599,"vw":1.428069},{"c":1.4,"h":1.44,"l":1.4,"n":120,"o":1.44,"t":"2024-11-14T05:00:00Z","v":14718,"vw":1.414659},{"c":1.4,"h":1.44,"l":1.4,"n":209,"o":1.4,"t":"2024-11-15T05:00:00Z","v":34788,"vw":1.40501},{"c":1.41,"h":1.47,"l":1.4,"n":280,"o":1.4,"t":"2024-11-18T05:00:00Z","v":113404,"vw":1.428277},{"c":1.425,"h":1.45,"l":1.39,"n":216,"o":1.42,"t":"2024-11-19T05:00:00Z","v":58124,"vw":1.419904},{"c":1.42,"h":1.44,"l":1.4,"n":180,"o":1.43,"t":"2024-11-20T05:00:00Z","v":19101,"vw":1.417327},{"c":1.46,"h":1.47,"l":1.39,"n":285,"o":1.42,"t":"2024-11-21T05:00:00Z","v":66644,"vw":1.440146},{"c":1.47,"h":1.5,"l":1.43,"n":277,"o":1.46,"t":"2024-11-22T05:00:00Z","v":38261,"vw":1.463488},{"c":1.47,"h":1.511,"l":1.44,"n":328,"o":1.47,"t":"2024-11-25T05:00:00Z","v":48007,"vw":1.486983},{"c":1.47,"h":1.497,"l":1.44,"n":175,"o":1.47,"t":"2024-11-26T05:00:00Z","v":25991,"vw":1.473462},{"c":1.51,"h":1.54,"l":1.452,"n":148,"o":1.49,"t":"2024-11-27T05:00:00Z","v":29327,"vw":1.501814},{"c":1.53,"h":1.53,"l":1.481,"n":42,"o":1.53,"t":"2024-11-29T05:00:00Z","v":10648,"vw":1.517165},{"c":1.52,"h":1.541,"l":1.4904,"n":227,"o":1.53,"t":"2024-12-02T05:00:00Z","v":46555,"vw":1.519264},{"c":1.47,"h":1.5409,"l":1.44,"n":259,"o":1.53,"t":"2024-12-03T05:00:00Z","v":49064,"vw":1.483108},{"c":1.5,"h":1.54,"l":1.4685,"n":283,"o":1.47,"t":"2024-12-04T05:00:00Z","v":49799,"vw":1.505979},{"c":1.5,"h":1.53,"l":1.46,"n":257,"o":1.48,"t":"2024-12-05T05:00:00Z","v":24913,"vw":1.4971},{"c":1.49,"h":1.53,"l":1.49,"n":210,"o":1.5,"t":"2024-12-06T05:00:00Z","v":21854,"vw":1.507068},{"c":1.59,"h":1.59,"l":1.5,"n":256,"o":1.5,"t":"2024-12-09T05:00:00Z","v":44853,"vw":1.533098},{"c":1.58,"h":1.6113,"l":1.56,"n":166,"o":1.6,"t":"2024-12-10T05:00:00Z","v":32362,"vw":1.584408},{"c":1.6,"h":1.62,"l":1.575,"n":235,"o":1.58,"t":"2024-12-11T05:00:00Z","v":24603,"vw":1.593987},{"c":1.57,"h":1.65,"l":1.54,"n":157,"o":1.6,"t":"2024-12-12T05:00:00Z","v":35084,"vw":1.602229},{"c":1.54,"h":1.59,"l":1.5101,"n":274,"o":1.55,"t":"2024-12-13T05:00:00Z","v":55513,"vw":1.537783},{"c":1.58,"h":1.62,"l":1.5055,"n":200,"o":1.53,"t":"2024-12-16T05:00:00Z","v":41505,"vw":1.574115},{"c":1.61,"h":1.64,"l":1.58,"n":457,"o":1.58,"t":"2024-12-17T05:00:00Z","v":76763,"vw":1.616577},{"c":1.55,"h":1.63,"l":1.54,"n":229,"o":1.6,"t":"2024-12-18T05:00:00Z","v":59793,"vw":1.578307},{"c":1.67,"h":1.68,"l":1.55,"n":460,"o":1.63,"t":"2024-12-19T05:00:00Z","v":83565,"vw":1.637179},{"c":1.64,"h":1.67,"l":1.56,"n":315,"o":1.65,"t":"2024-12-20T05:00:00Z","v":67660,"vw":1.632848},{"c":1.61,"h":1.64,"l":1.58,"n":245,"o":1.64,"t":"2024-12-23T05:00:00Z","v":42028,"vw":1.616136},{"c":1.59,"h":1.6198,"l":1.58,"n":163,"o":1.61,"t":"2024-12-24T05:00:00Z","v":29711,"vw":1.597052},{"c":1.62,"h":1.6442,"l":1.5631,"n":308,"o":1.58,"t":"2024-12-26T05:00:00Z","v":55000,"vw":1.598483},{"c":1.62,"h":1.64,"l":1.5672,"n":426,"o":1.6,"t":"2024-12-27T05:00:00Z","v":25532,"vw":1.596912},{"c":1.63,"h":1.6699,"l":1.56,"n":211,"o":1.57,"t":"2024-12-30T05:00:00Z","v":39332,"vw":1.611146},{"c":1.61,"h":1.65,"l":1.57,"n":442,"o":1.62,"t":"2024-12-31T05:00:00Z","v":28837,"vw":1.608376},{"c":1.6,"h":1.63,"l":1.56,"n":143,"o":1.57,"t":"2025-01-02T05:00:00Z","v":20194,"vw":1.591337},{"c":1.63,"h":1.66,"l":1.59,"n":215,"o":1.61,"t":"2025-01-03T05:00:00Z","v":35061,"vw":1.62646},{"c":1.81,"h":1.91,"l":1.6187,"n":1238,"o":1.64,"t":"2025-01-06T05:00:00Z","v":202462,"vw":1.7811},{"c":1.8,"h":1.8898,"l":1.7774,"n":453,"o":1.87,"t":"2025-01-07T05:00:00Z","v":98981,"vw":1.829102},{"c":1.69,"h":1.8,"l":1.69,"n":286,"o":1.8,"t":"2025-01-08T05:00:00Z","v":57309,"vw":1.725529},{"c":1.7599,"h":1.7599,"l":1.6222,"n":337,"o":1.69,"t":"2025-01-10T05:00:00Z","v":24926,"vw":1.681093},{"c":1.76,"h":1.77,"l":1.69,"n":274,"o":1.77,"t":"2025-01-13T05:00:00Z","v":37113,"vw":1.73157},{"c":1.72,"h":1.76,"l":1.69,"n":136,"o":1.75,"t":"2025-01-14T05:00:00Z","v":25152,"vw":1.730201},{"c":1.78,"h":1.8,"l":1.719,"n":340,"o":1.78,"t":"2025-01-15T05:00:00Z","v":61736,"vw":1.741858},{"c":1.76,"h":1.85,"l":1.75,"n":160,"o":1.76,"t":"2025-01-16T05:00:00Z","v":20781,"vw":1.77838},{"c":1.81,"h":1.88,"l":1.76,"n":201,"o":1.76,"t":"2025-01-17T05:00:00Z","v":33822,"vw":1.806651},{"c":1.8781,"h":1.9189,"l":1.78,"n":399,"o":1.8,"t":"2025-01-21T05:00:00Z","v":63516,"vw":1.86728},{"c":1.93,"h":1.96,"l":1.865,"n":309,"o":1.94,"t":"2025-01-22T05:00:00Z","v":38203,"vw":1.91746},{"c":1.97,"h":1.98,"l":1.885,"n":328,"o":1.96,"t":"2025-01-23T05:00:00Z","v":43110,"vw":1.947503},{"c":1.99,"h":2.005,"l":1.9284,"n":287,"o":1.98,"t":"2025-01-24T05:00:00Z","v":49964,"vw":1.98093},{"c":1.83,"h":1.945,"l":1.82,"n":355,"o":1.92,"t":"2025-01-27T05:00:00Z","v":47621,"vw":1.89249},{"c":1.82,"h":1.9,"l":1.75,"n":226,"o":1.83,"t":"2025-01-28T05:00:00Z","v":36948,"vw":1.810561},{"c":1.76,"h":1.88,"l":1.7507,"n":281,"o":1.81,"t":"2025-01-29T05:00:00Z","v":25392,"vw":1.792942},{"c":1.8,"h":1.82,"l":1.7308,"n":121,"o":1.77,"t":"2025-01-30T05:00:00Z","v":29280,"vw":1.775857},{"c":1.7545,"h":1.8499,"l":1.68,"n":273,"o":1.8,"t":"2025-01-31T05:00:00Z","v":45725,"vw":1.783211},{"c":1.74,"h":1.805,"l":1.7,"n":623,"o":1.7,"t":"2025-02-03T05:00:00Z","v":19568,"vw":1.731565},{"c":1.73,"h":1.7427,"l":1.71,"n":104,"o":1.74,"t":"2025-02-04T05:00:00Z","v":8260,"vw":1.728045},{"c":1.695,"h":1.7578,"l":1.67,"n":267,"o":1.69,"t":"2025-02-05T05:00:00Z","v":47992,"vw":1.709025},{"c":1.72,"h":1.73,"l":1.68,"n":103,"o":1.68,"t":"2025-02-06T05:00:00Z","v":8340,"vw":1.698091},{"c":1.69,"h":1.7799,"l":1.68,"n":176,"o":1.73,"t":"2025-02-07T05:00:00Z","v":26357,"vw":1.729065},{"c":1.77,"h":1.7899,"l":1.68,"n":263,"o":1.7,"t":"2025-02-10T05:00:00Z","v":50088,"vw":1.742519},{"c":1.985,"h":1.99,"l":1.73,"n":991,"o":1.74,"t":"2025-02-11T05:00:00Z","v":172257,"vw":1.886569},{"c":1.985,"h":2.46,"l":1.95,"n":4969,"o":2.05,"t":"2025-02-12T05:00:00Z","v":864664,"vw":2.235003},{"c":1.99,"h":2.09,"l":1.89,"n":866,"o":2.07,"t":"2025-02-13T05:00:00Z","v":123441,"vw":1.966756},{"c":1.92,"h":1.99,"l":1.87,"n":731,"o":1.98,"t":"2025-02-14T05:00:00Z","v":54704,"vw":1.930624},{"c":1.76,"h":1.88,"l":1.72,"n":629,"o":1.88,"t":"2025-02-18T05:00:00Z","v":88373,"vw":1.796685},{"c":1.72,"h":1.8116,"l":1.7,"n":306,"o":1.75,"t":"2025-02-19T05:00:00Z","v":35210,"vw":1.728993},{"c":1.71,"h":1.77,"l":1.6501,"n":182,"o":1.71,"t":"2025-02-20T05:00:00Z","v":21630,"vw":1.707763},{"c":1.61,"h":1.74,"l":1.61,"n":233,"o":1.7101,"t":"2025-02-21T05:00:00Z","v":24650,"vw":1.655349},{"c":1.53,"h":1.631,"l":1.505,"n":402,"o":1.62,"t":"2025-02-24T05:00:00Z","v":60555,"vw":1.54467},{"c":1.58,"h":1.59,"l":1.48,"n":209,"o":1.51,"t":"2025-02-25T05:00:00Z","v":46951,"vw":1.506462},{"c":1.56,"h":1.59,"l":1.51,"n":137,"o":1.55,"t":"2025-02-26T05:00:00Z","v":16141,"vw":1.551413},{"c":1.53,"h":1.57,"l":1.511,"n":227,"o":1.55,"t":"2025-02-27T05:00:00Z","v":42190,"vw":1.529061},{"c":1.59,"h":1.59,"l":1.44,"n":387,"o":1.53,"t":"2025-02-28T05:00:00Z","v":80824,"vw":1.51875},{"c":1.53,"h":1.6,"l":1.53,"n":174,"o":1.58,"t":"2025-03-03T05:00:00Z","v":19613,"vw":1.554645},{"c":1.5135,"h":1.5624,"l":1.45,"n":308,"o":1.53,"t":"2025-03-04T05:00:00Z","v":68183,"vw":1.494936},{"c":1.47,"h":1.54,"l":1.46,"n":1921,"o":1.51,"t":"2025-03-05T05:00:00Z","v":420180,"vw":1.502191},{"c":1.595,"h":1.62,"l":1.42,"n":744,"o":1.6,"t":"2025-03-06T05:00:00Z","v":172720,"vw":1.515759},{"c":1.54,"h":1.56,"l":1.51,"n":302,"o":1.55,"t":"2025-03-07T05:00:00Z","v":31383,"vw":1.535864},{"c":1.51,"h":1.55,"l":1.5,"n":219,"o":1.51,"t":"2025-03-10T04:00:00Z","v":18460,"vw":1.526224},{"c":1.57,"h":1.6,"l":1.5,"n":243,"o":1.5,"t":"2025-03-11T04:00:00Z","v":46588,"vw":1.548246},{"c":1.52,"h":1.6,"l":1.5107,"n":117,"o":1.58,"t":"2025-03-12T04:00:00Z","v":16308,"vw":1.547272},{"c":1.587,"h":1.59,"l":1.46,"n":269,"o":1.54,"t":"2025-03-13T04:00:00Z","v":87689,"vw":1.54035},{"c":1.52,"h":1.58,"l":1.5,"n":138,"o":1.55,"t":"2025-03-14T04:00:00Z","v":21348,"vw":1.522802},{"c":1.52,"h":1.5999,"l":1.48,"n":111,"o":1.5,"t":"2025-03-17T04:00:00Z","v":28608,"vw":1.542036},{"c":1.53,"h":1.6,"l":1.48,"n":80,"o":1.5,"t":"2025-03-18T04:00:00Z","v":24447,"vw":1.543305},{"c":1.63,"h":1.65,"l":1.52,"n":337,"o":1.54,"t":"2025-03-19T04:00:00Z","v":70015,"vw":1.60834},{"c":1.66,"h":1.7346,"l":1.6,"n":210,"o":1.64,"t":"2025-03-20T04:00:00Z","v":45029,"vw":1.668133},{"c":1.78,"h":1.82,"l":1.65,"n":228,"o":1.66,"t":"2025-03-21T04:00:00Z","v":49610,"vw":1.750303},{"c":1.71,"h":1.86,"l":1.7,"n":143,"o":1.81,"t":"2025-03-24T04:00:00Z","v":26870,"vw":1.778838},{"c":1.6685,"h":1.7231,"l":1.6571,"n":81,"o":1.68,"t":"2025-03-25T04:00:00Z","v":7053,"vw":1.689322},{"c":1.68,"h":1.73,"l":1.61,"n":169,"o":1.61,"t":"2025-03-26T04:00:00Z","v":32547,"vw":1.659565},{"c":1.6,"h":1.65,"l":1.6,"n":185,"o":1.6298,"t":"2025-03-27T04:00:00Z","v":38831,"vw":1.633279},{"c":1.6,"h":1.6699,"l":1.6,"n":229,"o":1.62,"t":"2025-03-28T04:00:00Z","v":46722,"vw":1.607968},{"c":1.59,"h":1.61,"l":1.54,"n":172,"o":1.6,"t":"2025-03-31T04:00:00Z","v":28395,"vw":1.592134},{"c":1.55,"h":1.6198,"l":1.55,"n":95,"o":1.592,"t":"2025-04-01T04:00:00Z","v":13015,"vw":1.596842},{"c":1.59,"h":1.64,"l":1.59,"n":96,"o":1.6061,"t":"2025-04-02T04:00:00Z","v":5230,"vw":1.597457},{"c":1.53,"h":1.5799,"l":1.52,"n":95,"o":1.54,"t":"2025-04-03T04:00:00Z","v":11273,"vw":1.549223},{"c":1.49,"h":1.51,"l":1.44,"n":281,"o":1.49,"t":"2025-04-04T04:00:00Z","v":51517,"vw":1.483741},{"c":1.46,"h":1.5099,"l":1.401,"n":171,"o":1.41,"t":"2025-04-07T04:00:00Z","v":14232,"vw":1.436753},{"c":1.51,"h":1.57,"l":1.48,"n":183,"o":1.48,"t":"2025-04-08T04:00:00Z","v":26759,"vw":1.507561},{"c":1.5,"h":1.5599,"l":1.46,"n":129,"o":1.55,"t":"2025-04-09T04:00:00Z","v":18107,"vw":1.504717},{"c":1.47,"h":1.55,"l":1.46,"n":150,"o":1.53,"t":"2025-04-10T04:00:00Z","v":17902,"vw":1.489338},{"c":1.51,"h":1.5299,"l":1.4617,"n":82,"o":1.5101,"t":"2025-04-11T04:00:00Z","v":8877,"vw":1.503885},{"c":1.48,"h":1.505,"l":1.45,"n":140,"o":1.48,"t":"2025-04-14T04:00:00Z","v":17320,"vw":1.484763},{"c":1.52,"h":1.53,"l":1.46,"n":120,"o":1.47,"t":"2025-04-15T04:00:00Z","v":17491,"vw":1.508953},{"c":1.46,"h":1.5,"l":1.45,"n":52,"o":1.48,"t":"2025-04-16T04:00:00Z","v":3698,"vw":1.467652},{"c":1.48,"h":1.4821,"l":1.44,"n":81,"o":1.46,"t":"2025-04-17T04:00:00Z","v":11130,"vw":1.46476},{"c":1.46,"h":1.48,"l":1.43,"n":77,"o":1.48,"t":"2025-04-21T04:00:00Z","v":7403,"vw":1.456394},{"c":1.48,"h":1.49,"l":1.4601,"n":94,"o":1.4861,"t":"2025-04-22T04:00:00Z","v":9987,"vw":1.481503},{"c":1.49,"h":1.55,"l":1.49,"n":104,"o":1.49,"t":"2025-04-23T04:00:00Z","v":15747,"vw":1.519204},{"c":1.52,"h":1.5381,"l":1.48,"n":114,"o":1.48,"t":"2025-04-24T04:00:00Z","v":12921,"vw":1.508645},{"c":1.52,"h":1.525,"l":1.48,"n":101,"o":1.5,"t":"2025-04-25T04:00:00Z","v":31130,"vw":1.49854},{"c":1.74,"h":1.77,"l":1.5006,"n":419,"o":1.5006,"t":"2025-04-28T04:00:00Z","v":88702,"vw":1.624809},{"c":1.54,"h":1.74,"l":1.52,"n":462,"o":1.71,"t":"2025-04-29T04:00:00Z","v":70848,"vw":1.571335},{"c":1.55,"h":1.6605,"l":1.51,"n":131,"o":1.51,"t":"2025-04-30T04:00:00Z","v":16594,"vw":1.553321},{"c":1.68,"h":1.77,"l":1.61,"n":153,"o":1.61,"t":"2025-05-01T04:00:00Z","v":35812,"vw":1.671912},{"c":1.6,"h":1.71,"l":1.6,"n":122,"o":1.647,"t":"2025-05-02T04:00:00Z","v":15030,"vw":1.648707},{"c":1.72,"h":1.75,"l":1.6,"n":159,"o":1.6,"t":"2025-05-05T04:00:00Z","v":17511,"vw":1.701161},{"c":1.73,"h":1.74,"l":1.6302,"n":76,"o":1.72,"t":"2025-05-06T04:00:00Z","v":19736,"vw":1.689974},{"c":1.72,"h":1.72,"l":1.6309,"n":129,"o":1.72,"t":"2025-05-07T04:00:00Z","v":28210,"vw":1.694049},{"c":1.82,"h":1.886,"l":1.65,"n":213,"o":1.685,"t":"2025-05-08T04:00:00Z","v":50745,"vw":1.776597},{"c":1.88,"h":1.94,"l":1.8068,"n":245,"o":1.81,"t":"2025-05-09T04:00:00Z","v":30351,"vw":1.868367},{"c":1.845,"h":1.97,"l":1.77,"n":237,"o":1.97,"t":"2025-05-12T04:00:00Z","v":35130,"vw":1.839856},{"c":1.88,"h":1.88,"l":1.73,"n":320,"o":1.8138,"t":"2025-05-13T04:00:00Z","v":24718,"vw":1.816644},{"c":1.79,"h":1.88,"l":1.76,"n":156,"o":1.88,"t":"2025-05-14T04:00:00Z","v":19811,"vw":1.818569},{"c":1.89,"h":1.89,"l":1.7462,"n":237,"o":1.7462,"t":"2025-05-15T04:00:00Z","v":11809,"vw":1.844422},{"c":1.88,"h":1.92,"l":1.85,"n":323,"o":1.865,"t":"2025-05-16T04:00:00Z","v":27400,"vw":1.87921},{"c":2.09,"h":2.12,"l":1.88,"n":486,"o":1.88,"t":"2025-05-19T04:00:00Z","v":87573,"vw":1.997796},{"c":2.12,"h":2.15,"l":2,"n":493,"o":2.12,"t":"2025-05-20T04:00:00Z","v":96024,"vw":2.097092},{"c":2.355,"h":2.4399,"l":2.0925,"n":2301,"o":2.15,"t":"2025-05-21T04:00:00Z","v":540129,"vw":2.267662},{"c":2.49,"h":2.54,"l":2.24,"n":1779,"o":2.4,"t":"2025-05-22T04:00:00Z","v":371173,"vw":2.40156},{"c":2.92,"h":2.9299,"l":2.3609,"n":3267,"o":2.63,"t":"2025-05-23T04:00:00Z","v":863035,"vw":2.720976},{"c":3,"h":3,"l":2.55,"n":2110,"o":2.93,"t":"2025-05-27T04:00:00Z","v":542270,"vw":2.884205},{"c":2.87,"h":3,"l":2.82,"n":906,"o":3,"t":"2025-05-28T04:00:00Z","v":280541,"vw":2.906105},{"c":3.06,"h":3.18,"l":2.74,"n":1573,"o":2.88,"t":"2025-05-29T04:00:00Z","v":402332,"vw":3.00389},{"c":2.85,"h":3.06,"l":2.82,"n":1011,"o":3.06,"t":"2025-05-30T04:00:00Z","v":167526,"vw":2.901929},{"c":2.82,"h":2.9751,"l":2.74,"n":764,"o":2.84,"t":"2025-06-02T04:00:00Z","v":145317,"vw":2.856839},{"c":2.75,"h":2.85,"l":2.7,"n":617,"o":2.81,"t":"2025-06-03T04:00:00Z","v":90881,"vw":2.773443},{"c":2.68,"h":2.795,"l":2.61,"n":780,"o":2.75,"t":"2025-06-04T04:00:00Z","v":131409,"vw":2.675185},{"c":2.82,"h":2.97,"l":2.64,"n":583,"o":2.64,"t":"2025-06-05T04:00:00Z","v":103677,"vw":2.833711},{"c":2.76,"h":2.96,"l":2.7201,"n":694,"o":2.87,"t":"2025-06-06T04:00:00Z","v":122682,"vw":2.823255},{"c":2.75,"h":2.85,"l":2.7,"n":392,"o":2.76,"t":"2025-06-09T04:00:00Z","v":58652,"vw":2.772938},{"c":2.58,"h":2.77,"l":2.58,"n":463,"o":2.74,"t":"2025-06-10T04:00:00Z","v":90484,"vw":2.680726},{"c":2.71,"h":2.7255,"l":2.5802,"n":352,"o":2.61,"t":"2025-06-11T04:00:00Z","v":65892,"vw":2.669553},{"c":2.64,"h":2.791,"l":2.63,"n":151,"o":2.7,"t":"2025-06-12T04:00:00Z","v":28071,"vw":2.709409},{"c":2.6,"h":2.7,"l":2.58,"n":407,"o":2.64,"t":"2025-06-13T04:00:00Z","v":72178,"vw":2.61837},{"c":2.59,"h":2.6599,"l":2.51,"n":706,"o":2.59,"t":"2025-06-16T04:00:00Z","v":84801,"vw":2.571719},{"c":2.5,"h":2.75,"l":2.38,"n":1008,"o":2.6,"t":"2025-06-17T04:00:00Z","v":106636,"vw":2.579351},{"c":2.62,"h":2.65,"l":2.41,"n":886,"o":2.49,"t":"2025-06-18T04:00:00Z","v":131601,"vw":2.539454},{"c":2.99,"h":3,"l":2.5601,"n":1875,"o":2.64,"t":"2025-06-20T04:00:00Z","v":510294,"vw":2.850601},{"c":3.04,"h":3.15,"l":2.81,"n":847,"o":2.99,"t":"2025-06-23T04:00:00Z","v":249983,"vw":3.038821},{"c":3.03,"h":3.09,"l":2.91,"n":663,"o":3.08,"t":"2025-06-24T04:00:00Z","v":160496,"vw":2.990212},{"c":2.89,"h":3.05,"l":2.8106,"n":477,"o":3.0163,"t":"2025-06-25T04:00:00Z","v":68453,"vw":2.881823},{"c":2.86,"h":3.0678,"l":2.65,"n":655,"o":2.87,"t":"2025-06-26T04:00:00Z","v":89904,"vw":2.794666},{"c":2.8,"h":2.89,"l":2.74,"n":469,"o":2.84,"t":"2025-06-27T04:00:00Z","v":60623,"vw":2.811866},{"c":2.77,"h":2.8,"l":2.7104,"n":316,"o":2.76,"t":"2025-06-30T04:00:00Z","v":52174,"vw":2.765712},{"c":2.73,"h":2.86,"l":2.64,"n":336,"o":2.66,"t":"2025-07-01T04:00:00Z","v":51430,"vw":2.75899},{"c":2.91,"h":2.9452,"l":2.6501,"n":295,"o":2.72,"t":"2025-07-02T04:00:00Z","v":38501,"vw":2.859501},{"c":2.89,"h":2.93,"l":2.8101,"n":163,"o":2.93,"t":"2025-07-03T04:00:00Z","v":26683,"vw":2.895355},{"c":2.75,"h":2.9,"l":2.75,"n":298,"o":2.9,"t":"2025-07-07T04:00:00Z","v":23649,"vw":2.810353},{"c":2.68,"h":2.83,"l":2.67,"n":353,"o":2.7879,"t":"2025-07-08T04:00:00Z","v":36394,"vw":2.738802},{"c":2.42,"h":2.76,"l":2.1,"n":704,"o":2.74,"t":"2025-07-09T04:00:00Z","v":151012,"vw":2.488003},{"c":2.48,"h":2.59,"l":2.42,"n":261,"o":2.5,"t":"2025-07-10T04:00:00Z","v":96307,"vw":2.513383},{"c":2.51,"h":2.5696,"l":2.43,"n":356,"o":2.44,"t":"2025-07-11T04:00:00Z","v":50184,"vw":2.486889},{"c":2.52,"h":2.5869,"l":2.47,"n":221,"o":2.47,"t":"2025-07-14T04:00:00Z","v":44311,"vw":2.528225},{"c":2.47,"h":2.5716,"l":2.45,"n":265,"o":2.5,"t":"2025-07-15T04:00:00Z","v":31942,"vw":2.504819},{"c":2.71,"h":2.86,"l":2.48,"n":862,"o":2.57,"t":"2025-07-16T04:00:00Z","v":129558,"vw":2.690554},{"c":2.64,"h":2.765,"l":2.62,"n":385,"o":2.72,"t":"2025-07-17T04:00:00Z","v":71931,"vw":2.685515},{"c":2.52,"h":2.78,"l":2.52,"n":460,"o":2.66,"t":"2025-07-18T04:00:00Z","v":49898,"vw":2.594757},{"c":2.53,"h":2.55,"l":2.46,"n":814,"o":2.54,"t":"2025-07-21T04:00:00Z","v":189312,"vw":2.52446},{"c":2.52,"h":2.65,"l":2.451,"n":323,"o":2.5,"t":"2025-07-22T04:00:00Z","v":41820,"vw":2.522863},{"c":2.55,"h":2.67,"l":2.5,"n":226,"o":2.5,"t":"2025-07-23T04:00:00Z","v":51821,"vw":2.601923},{"c":2.58,"h":2.68,"l":2.502,"n":199,"o":2.51,"t":"2025-07-24T04:00:00Z","v":43621,"vw":2.603457},{"c":2.53,"h":2.6275,"l":2.51,"n":129,"o":2.56,"t":"2025-07-25T04:00:00Z","v":19784,"vw":2.539062},{"c":2.62,"h":2.65,"l":2.53,"n":430,"o":2.56,"t":"2025-07-28T04:00:00Z","v":82808,"vw":2.606247},{"c":2.67,"h":2.829,"l":2.6101,"n":415,"o":2.65,"t":"2025-07-29T04:00:00Z","v":86712,"vw":2.715206},{"c":2.61,"h":2.7,"l":2.55,"n":419,"o":2.66,"t":"2025-07-30T04:00:00Z","v":113943,"vw":2.643638},{"c":2.9,"h":3.14,"l":2.68,"n":1174,"o":2.68,"t":"2025-07-31T04:00:00Z","v":285559,"vw":2.935709},{"c":2.9,"h":2.92,"l":2.77,"n":329,"o":2.9,"t":"2025-08-01T04:00:00Z","v":82281,"vw":2.860825},{"c":2.95,"h":3.06,"l":2.91,"n":415,"o":2.95,"t":"2025-08-04T04:00:00Z","v":93262,"vw":2.971515},{"c":2.94,"h":2.9925,"l":2.86,"n":287,"o":2.97,"t":"2025-08-05T04:00:00Z","v":53725,"vw":2.910019},{"c":2.73,"h":2.895,"l":2.67,"n":416,"o":2.88,"t":"2025-08-06T04:00:00Z","v":92279,"vw":2.754211},{"c":2.77,"h":2.87,"l":2.68,"n":181,"o":2.74,"t":"2025-08-07T04:00:00Z","v":36665,"vw":2.773237},{"c":2.85,"h":2.9,"l":2.7,"n":214,"o":2.73,"t":"2025-08-08T04:00:00Z","v":37035,"vw":2.806413},{"c":3.32,"h":3.32,"l":2.85,"n":1356,"o":2.85,"t":"2025-08-11T04:00:00Z","v":364628,"vw":3.135896},{"c":3.45,"h":3.58,"l":3.22,"n":1342,"o":3.36,"t":"2025-08-12T04:00:00Z","v":395991,"vw":3.432337},{"c":3.24,"h":3.55,"l":3.14,"n":789,"o":3.5,"t":"2025-08-13T04:00:00Z","v":135108,"vw":3.296594},{"c":3.3,"h":3.451,"l":3.1401,"n":537,"o":3.26,"t":"2025-08-14T04:00:00Z","v":58193,"vw":3.29944},{"c":3.19,"h":3.35,"l":3.12,"n":457,"o":3.3,"t":"2025-08-15T04:00:00Z","v":44208,"vw":3.212424},{"c":3.26,"h":3.33,"l":3.15,"n":402,"o":3.15,"t":"2025-08-18T04:00:00Z","v":63934,"vw":3.231414},{"c":3.25,"h":3.37,"l":3.25,"n":292,"o":3.34,"t":"2025-08-19T04:00:00Z","v":54738,"vw":3.295751},{"c":3.1,"h":3.26,"l":2.8701,"n":672,"o":3.26,"t":"2025-08-20T04:00:00Z","v":147472,"vw":3.049098},{"c":3.21,"h":3.27,"l":3.04,"n":367,"o":3.04,"t":"2025-08-21T04:00:00Z","v":31408,"vw":3.170734},{"c":3.13,"h":3.41,"l":3.13,"n":456,"o":3.23,"t":"2025-08-22T04:00:00Z","v":49172,"vw":3.215041},{"c":3.56,"h":3.67,"l":3.18,"n":1163,"o":3.18,"t":"2025-08-25T04:00:00Z","v":261576,"vw":3.490552},{"c":3.63,"h":3.72,"l":3.51,"n":988,"o":3.58,"t":"2025-08-26T04:00:00Z","v":153975,"vw":3.632552},{"c":3.4,"h":3.685,"l":3.37,"n":906,"o":3.65,"t":"2025-08-27T04:00:00Z","v":139561,"vw":3.532471},{"c":3.45,"h":3.54,"l":3.365,"n":466,"o":3.37,"t":"2025-08-28T04:00:00Z","v":67736,"vw":3.423259},{"c":3.45,"h":3.5,"l":3.34,"n":348,"o":3.42,"t":"2025-08-29T04:00:00Z","v":56786,"vw":3.443634},{"c":3.52,"h":3.66,"l":3.2501,"n":836,"o":3.33,"t":"2025-09-02T04:00:00Z","v":184128,"vw":3.479401},{"c":3.47,"h":3.6288,"l":3.38,"n":497,"o":3.51,"t":"2025-09-03T04:00:00Z","v":102990,"vw":3.493144},{"c":3.4,"h":3.5188,"l":3.1701,"n":349,"o":3.47,"t":"2025-09-04T04:00:00Z","v":86691,"vw":3.347093},{"c":3.36,"h":3.445,"l":3.21,"n":357,"o":3.4,"t":"2025-09-05T04:00:00Z","v":55844,"vw":3.323605},{"c":3.32,"h":3.4,"l":3.31,"n":267,"o":3.36,"t":"2025-09-08T04:00:00Z","v":38554,"vw":3.350806},{"c":3.46,"h":3.54,"l":3.26,"n":347,"o":3.32,"t":"2025-09-09T04:00:00Z","v":64600,"vw":3.411747},{"c":3.4,"h":3.5,"l":3.37,"n":592,"o":3.42,"t":"2025-09-10T04:00:00Z","v":83067,"vw":3.435947},{"c":3.35,"h":3.4838,"l":3.31,"n":425,"o":3.47,"t":"2025-09-11T04:00:00Z","v":64696,"vw":3.379828},{"c":3.53,"h":3.63,"l":3.33,"n":706,"o":3.35,"t":"2025-09-12T04:00:00Z","v":122007,"vw":3.485525},{"c":3.39,"h":3.5099,"l":3.27,"n":470,"o":3.5,"t":"2025-09-15T04:00:00Z","v":87709,"vw":3.4},{"c":3.34,"h":3.4115,"l":3.31,"n":425,"o":3.4,"t":"2025-09-16T04:00:00Z","v":60184,"vw":3.358906},{"c":3.27,"h":3.4259,"l":3.25,"n":348,"o":3.33,"t":"2025-09-17T04:00:00Z","v":44733,"vw":3.312006},{"c":3.35,"h":3.4699,"l":3.29,"n":438,"o":3.33,"t":"2025-09-18T04:00:00Z","v":73661,"vw":3.351635},{"c":3.45,"h":3.5297,"l":3.3172,"n":440,"o":3.32,"t":"2025-09-19T04:00:00Z","v":118611,"vw":3.407973},{"c":3.65,"h":3.7,"l":3.34,"n":20053,"o":3.39,"t":"2025-09-22T04:00:00Z","v":2873256,"vw":3.541474},{"c":3.675,"h":4.3299,"l":3.66,"n":6664,"o":4,"t":"2025-09-23T04:00:00Z","v":1121083,"vw":3.934449},{"c":4.06,"h":4.0799,"l":3.5,"n":2293,"o":3.53,"t":"2025-09-24T04:00:00Z","v":366669,"vw":3.83386},{"c":3.9,"h":3.9901,"l":3.66,"n":976,"o":3.98,"t":"2025-09-25T04:00:00Z","v":140636,"vw":3.862784},{"c":3.76,"h":3.9782,"l":3.71,"n":743,"o":3.92,"t":"2025-09-26T04:00:00Z","v":115674,"vw":3.789973},{"c":3.62,"h":3.879,"l":3.52,"n":1090,"o":3.68,"t":"2025-09-29T04:00:00Z","v":254785,"vw":3.631355},{"c":3.57,"h":3.67,"l":3.4,"n":1113,"o":3.6,"t":"2025-09-30T04:00:00Z","v":171578,"vw":3.546709},{"c":3.57,"h":3.6446,"l":3.483,"n":477,"o":3.52,"t":"2025-10-01T04:00:00Z","v":77758,"vw":3.563891},{"c":3.64,"h":3.7096,"l":3.52,"n":464,"o":3.55,"t":"2025-10-02T04:00:00Z","v":95918,"vw":3.596615},{"c":3.41,"h":3.75,"l":3.34,"n":1129,"o":3.63,"t":"2025-10-03T04:00:00Z","v":294067,"vw":3.505449},{"c":3.76,"h":3.96,"l":3.46,"n":2812,"o":3.55,"t":"2025-10-06T04:00:00Z","v":473909,"vw":3.751023},{"c":3.29,"h":3.4399,"l":3.165,"n":4152,"o":3.4,"t":"2025-10-07T04:00:00Z","v":757569,"vw":3.286017},{"c":3.54,"h":3.77,"l":3.35,"n":1923,"o":3.35,"t":"2025-10-08T04:00:00Z","v":372388,"vw":3.542185},{"c":3.98,"h":4.08,"l":3.56,"n":2738,"o":3.57,"t":"2025-10-09T04:00:00Z","v":489131,"vw":3.854232},{"c":4.48,"h":4.55,"l":4.13,"n":4725,"o":4.15,"t":"2025-10-10T04:00:00Z","v":888496,"vw":4.352269},{"c":4.62,"h":4.889,"l":4.45,"n":4126,"o":4.61,"t":"2025-10-13T04:00:00Z","v":648339,"vw":4.646056},{"c":4.69,"h":4.79,"l":4.34,"n":4550,"o":4.66,"t":"2025-10-14T04:00:00Z","v":535736,"vw":4.565969},{"c":4.4,"h":4.79,"l":4.25,"n":2623,"o":4.78,"t":"2025-10-15T04:00:00Z","v":415976,"vw":4.478239},{"c":4,"h":4.43,"l":3.96,"n":2514,"o":4.27,"t":"2025-10-16T04:00:00Z","v":326638,"vw":4.183716},{"c":3.7,"h":4,"l":3.61,"n":2568,"o":3.96,"t":"2025-10-17T04:00:00Z","v":372613,"vw":3.752642},{"c":4.02,"h":4.09,"l":3.82,"n":1188,"o":3.87,"t":"2025-10-20T04:00:00Z","v":108316,"vw":3.974742},{"c":4,"h":4.0999,"l":3.88,"n":717,"o":4.02,"t":"2025-10-21T04:00:00Z","v":114106,"vw":3.996687},{"c":3.81,"h":4.0099,"l":3.61,"n":1055,"o":3.93,"t":"2025-10-22T04:00:00Z","v":166326,"vw":3.79931},{"c":3.76,"h":3.89,"l":3.7301,"n":987,"o":3.8,"t":"2025-10-23T04:00:00Z","v":133264,"vw":3.794457},{"c":3.98,"h":4.07,"l":3.73,"n":1169,"o":3.8,"t":"2025-10-24T04:00:00Z","v":184570,"vw":3.899347},{"c":3.81,"h":4.06,"l":3.77,"n":930,"o":4,"t":"2025-10-27T04:00:00Z","v":140896,"vw":3.923461},{"c":4.02,"h":4.05,"l":3.7,"n":56090,"o":3.93,"t":"2025-10-28T04:00:00Z","v":6829212,"vw":3.905264},{"c":4.39,"h":4.4,"l":4.0205,"n":11367,"o":4.09,"t":"2025-10-29T04:00:00Z","v":1800852,"vw":4.244387},{"c":4.31,"h":4.6,"l":3.752,"n":4700,"o":3.76,"t":"2025-10-30T04:00:00Z","v":766661,"vw":4.175605},{"c":3.97,"h":4.2771,"l":3.955,"n":1878,"o":4.27,"t":"2025-10-31T04:00:00Z","v":218268,"vw":4.069551},{"c":3.49,"h":3.96,"l":3.475,"n":2681,"o":3.96,"t":"2025-11-03T05:00:00Z","v":683538,"vw":3.61274},{"c":3.52,"h":3.635,"l":3.33,"n":1679,"o":3.46,"t":"2025-11-04T05:00:00Z","v":260379,"vw":3.508232},{"c":3.54,"h":3.685,"l":3.46,"n":1555,"o":3.52,"t":"2025-11-05T05:00:00Z","v":269852,"vw":3.52324},{"c":3.28,"h":3.54,"l":3.27,"n":1584,"o":3.54,"t":"2025-11-06T05:00:00Z","v":266521,"vw":3.357519},{"c":3.32,"h":3.38,"l":3.03,"n":1354,"o":3.2,"t":"2025-11-07T05:00:00Z","v":362293,"vw":3.159842},{"c":3.43,"h":3.57,"l":3.35,"n":814,"o":3.35,"t":"2025-11-10T05:00:00Z","v":125623,"vw":3.477411},{"c":3.4,"h":3.45,"l":3.3719,"n":722,"o":3.42,"t":"2025-11-11T05:00:00Z","v":39837,"vw":3.409268},{"c":3.3,"h":3.668,"l":3.29,"n":679,"o":3.39,"t":"2025-11-12T05:00:00Z","v":60785,"vw":3.376878},{"c":3.4,"h":3.62,"l":3.39,"n":1723,"o":3.53,"t":"2025-11-13T05:00:00Z","v":243371,"vw":3.503698},{"c":3.45,"h":3.5,"l":3.28,"n":1380,"o":3.32,"t":"2025-11-14T05:00:00Z","v":157176,"vw":3.414038},{"c":3.37,"h":3.5799,"l":3.3,"n":885,"o":3.44,"t":"2025-11-17T05:00:00Z","v":118585,"vw":3.439592},{"c":3.23,"h":3.35,"l":3.23,"n":916,"o":3.31,"t":"2025-11-18T05:00:00Z","v":100387,"vw":3.287552},{"c":3.16,"h":3.3699,"l":3.1202,"n":769,"o":3.22,"t":"2025-11-19T05:00:00Z","v":100099,"vw":3.218436},{"c":3.09,"h":3.3499,"l":3.03,"n":2215,"o":3.17,"t":"2025-11-20T05:00:00Z","v":456840,"vw":3.084864},{"c":3.17,"h":3.27,"l":3.03,"n":560,"o":3.07,"t":"2025-11-21T05:00:00Z","v":60579,"vw":3.180705},{"c":3.32,"h":3.32,"l":3.155,"n":902,"o":3.17,"t":"2025-11-24T05:00:00Z","v":112888,"vw":3.224448},{"c":3.3,"h":3.375,"l":3.245,"n":659,"o":3.3,"t":"2025-11-25T05:00:00Z","v":51006,"vw":3.288997},{"c":3.36,"h":3.4229,"l":3.27,"n":810,"o":3.27,"t":"2025-11-26T05:00:00Z","v":57135,"vw":3.356179},{"c":3.44,"h":3.44,"l":3.37,"n":285,"o":3.37,"t":"2025-11-28T05:00:00Z","v":16129,"vw":3.402174},{"c":3.15,"h":3.4199,"l":3.15,"n":830,"o":3.39,"t":"2025-12-01T05:00:00Z","v":114845,"vw":3.279346},{"c":3.26,"h":3.3628,"l":3.16,"n":987,"o":3.17,"t":"2025-12-02T05:00:00Z","v":142059,"vw":3.228729},{"c":3.24,"h":3.29,"l":3.18,"n":826,"o":3.26,"t":"2025-12-03T05:00:00Z","v":66917,"vw":3.229899},{"c":3.38,"h":3.4399,"l":3.22,"n":1242,"o":3.24,"t":"2025-12-04T05:00:00Z","v":126872,"vw":3.360763},{"c":3.29,"h":3.395,"l":3.26,"n":762,"o":3.37,"t":"2025-12-05T05:00:00Z","v":62531,"vw":3.324537},{"c":3.38,"h":3.45,"l":3.29,"n":869,"o":3.29,"t":"2025-12-08T05:00:00Z","v":76633,"vw":3.36671},{"c":3.57,"h":3.6585,"l":3.39,"n":1238,"o":3.39,"t":"2025-12-09T05:00:00Z","v":144969,"vw":3.560917},{"c":3.46,"h":3.61,"l":3.45,"n":1099,"o":3.61,"t":"2025-12-10T05:00:00Z","v":109781,"vw":3.510474},{"c":3.62,"h":3.6731,"l":3.35,"n":876,"o":3.44,"t":"2025-12-11T05:00:00Z","v":76522,"vw":3.537531},{"c":3.4,"h":3.62,"l":3.38,"n":958,"o":3.62,"t":"2025-12-12T05:00:00Z","v":79436,"vw":3.50764},{"c":3.3,"h":3.45,"l":3.26,"n":589,"o":3.39,"t":"2025-12-15T05:00:00Z","v":40948,"vw":3.351684},{"c":3.25,"h":3.395,"l":3.21,"n":990,"o":3.27,"t":"2025-12-16T05:00:00Z","v":116020,"vw":3.263273},{"c":3.04,"h":3.275,"l":3.04,"n":1096,"o":3.24,"t":"2025-12-17T05:00:00Z","v":155682,"vw":3.13072},{"c":3.17,"h":3.17,"l":3.04,"n":601,"o":3.06,"t":"2025-12-18T05:00:00Z","v":36724,"vw":3.137857},{"c":3.23,"h":3.25,"l":3.145,"n":471,"o":3.15,"t":"2025-12-19T05:00:00Z","v":69615,"vw":3.212639},{"c":3.18,"h":3.35,"l":3.16,"n":1127,"o":3.24,"t":"2025-12-22T05:00:00Z","v":108646,"vw":3.205997},{"c":3.2,"h":3.2,"l":3.12,"n":525,"o":3.16,"t":"2025-12-23T05:00:00Z","v":61779,"vw":3.149288},{"c":3.18,"h":3.21,"l":3.14,"n":493,"o":3.15,"t":"2025-12-24T05:00:00Z","v":32670,"vw":3.180376},{"c":3.21,"h":3.2105,"l":3.14,"n":710,"o":3.18,"t":"2025-12-26T05:00:00Z","v":52946,"vw":3.186688},{"c":3.13,"h":3.2,"l":3.13,"n":828,"o":3.14,"t":"2025-12-29T05:00:00Z","v":98531,"vw":3.164374},{"c":3.13,"h":3.17,"l":3.07,"n":698,"o":3.12,"t":"2025-12-30T05:00:00Z","v":85080,"vw":3.103088},{"c":3.09,"h":3.155,"l":3.05,"n":869,"o":3.14,"t":"2025-12-31T05:00:00Z","v":94446,"vw":3.082835},{"c":3.2,"h":3.21,"l":3.0875,"n":814,"o":3.1,"t":"2026-01-02T05:00:00Z","v":82148,"vw":3.18182},{"c":3.2,"h":3.24,"l":3.12,"n":1177,"o":3.21,"t":"2026-01-05T05:00:00Z","v":110169,"vw":3.182619},{"c":3.19,"h":3.22,"l":3.14,"n":1106,"o":3.2,"t":"2026-01-06T05:00:00Z","v":107574,"vw":3.185661},{"c":3.16,"h":3.2,"l":3.1,"n":541,"o":3.19,"t":"2026-01-07T05:00:00Z","v":58333,"vw":3.167275},{"c":3.62,"h":3.73,"l":3.11,"n":3484,"o":3.1997,"t":"2026-01-08T05:00:00Z","v":511927,"vw":3.525969},{"c":3.76,"h":3.86,"l":3.6,"n":1287,"o":3.6,"t":"2026-01-09T05:00:00Z","v":180253,"vw":3.761459},{"c":4.48,"h":4.75,"l":3.78,"n":5064,"o":3.81,"t":"2026-01-12T05:00:00Z","v":949013,"vw":4.30609},{"c":4.72,"h":4.94,"l":4.32,"n":3031,"o":4.46,"t":"2026-01-13T05:00:00Z","v":403465,"vw":4.721128},{"c":4.53,"h":4.73,"l":4.3,"n":2344,"o":4.71,"t":"2026-01-14T05:00:00Z","v":290031,"vw":4.47798},{"c":4.81,"h":5.23,"l":4.444,"n":5486,"o":4.54,"t":"2026-01-15T05:00:00Z","v":845111,"vw":4.99777},{"c":5.43,"h":5.49,"l":4.7,"n":6923,"o":4.91,"t":"2026-01-16T05:00:00Z","v":1023614,"vw":5.263128},{"c":5.36,"h":5.6399,"l":5.13,"n":4530,"o":5.43,"t":"2026-01-20T05:00:00Z","v":567697,"vw":5.413148},{"c":5.91,"h":6.055,"l":5.21,"n":5118,"o":5.43,"t":"2026-01-21T05:00:00Z","v":766803,"vw":5.787114},{"c":5.65,"h":5.9765,"l":5.465,"n":2707,"o":5.91,"t":"2026-01-22T05:00:00Z","v":401544,"vw":5.652157},{"c":5.54,"h":5.97,"l":5.4,"n":2030,"o":5.6,"t":"2026-01-23T05:00:00Z","v":218527,"vw":5.634637},{"c":5.19,"h":5.7,"l":5.11,"n":2789,"o":5.54,"t":"2026-01-26T05:00:00Z","v":374048,"vw":5.242947},{"c":5.6,"h":5.88,"l":5.02,"n":2453,"o":5.26,"t":"2026-01-27T05:00:00Z","v":491516,"vw":5.432228},{"c":6.38,"h":6.85,"l":5.92,"n":9652,"o":6.345,"t":"2026-01-28T05:00:00Z","v":1774248,"vw":6.468876},{"c":6.16,"h":6.5,"l":5.6,"n":8632,"o":6.4,"t":"2026-01-29T05:00:00Z","v":1673239,"vw":6.078065},{"c":5.34,"h":6.14,"l":5.24,"n":5587,"o":6.11,"t":"2026-01-30T05:00:00Z","v":902104,"vw":5.453001},{"c":5.53,"h":5.5799,"l":5.1401,"n":2364,"o":5.28,"t":"2026-02-02T05:00:00Z","v":371188,"vw":5.370462},{"c":5.16,"h":5.7299,"l":5.06,"n":2907,"o":5.6,"t":"2026-02-03T05:00:00Z","v":431609,"vw":5.222882},{"c":4.75,"h":5.27,"l":4.55,"n":3080,"o":5.22,"t":"2026-02-04T05:00:00Z","v":394788,"vw":4.791944},{"c":4.4,"h":4.78,"l":4.3601,"n":1798,"o":4.61,"t":"2026-02-05T05:00:00Z","v":248137,"vw":4.533237},{"c":5.1,"h":5.1501,"l":4.49,"n":2382,"o":4.49,"t":"2026-02-06T05:00:00Z","v":348712,"vw":4.876418},{"c":4.99,"h":5.21,"l":4.9,"n":1714,"o":4.9,"t":"2026-02-09T05:00:00Z","v":153574,"vw":5.046174},{"c":4.99,"h":5.1068,"l":4.8,"n":851,"o":5.01,"t":"2026-02-10T05:00:00Z","v":87357,"vw":4.926917},{"c":4.83,"h":5.2,"l":4.67,"n":1321,"o":4.98,"t":"2026-02-11T05:00:00Z","v":133475,"vw":4.853045},{"c":4.67,"h":4.86,"l":4.6098,"n":847,"o":4.81,"t":"2026-02-12T05:00:00Z","v":95689,"vw":4.710614},{"c":4.7,"h":4.85,"l":4.6,"n":779,"o":4.67,"t":"2026-02-13T05:00:00Z","v":113645,"vw":4.697821},{"c":4.48,"h":4.65,"l":4.3163,"n":710,"o":4.63,"t":"2026-02-17T05:00:00Z","v":82943,"vw":4.475562},{"c":4.68,"h":5.0199,"l":4.48,"n":1330,"o":4.48,"t":"2026-02-18T05:00:00Z","v":163472,"vw":4.808735},{"c":4.73,"h":4.86,"l":4.567,"n":883,"o":4.67,"t":"2026-02-19T05:00:00Z","v":115594,"vw":4.722471},{"c":4.53,"h":4.81,"l":4.46,"n":906,"o":4.73,"t":"2026-02-20T05:00:00Z","v":140980,"vw":4.574573},{"c":4.35,"h":4.51,"l":4.19,"n":792,"o":4.49,"t":"2026-02-23T05:00:00Z","v":124615,"vw":4.324918},{"c":4.31,"h":4.48,"l":4.2,"n":1155,"o":4.35,"t":"2026-02-24T05:00:00Z","v":174305,"vw":4.320255},{"c":4.47,"h":4.53,"l":4.19,"n":1262,"o":4.31,"t":"2026-02-25T05:00:00Z","v":172834,"vw":4.357426},{"c":4.47,"h":4.535,"l":4.18,"n":1751,"o":4.52,"t":"2026-02-26T05:00:00Z","v":216719,"vw":4.317556},{"c":4.48,"h":4.65,"l":4.27,"n":1001,"o":4.36,"t":"2026-02-27T05:00:00Z","v":113193,"vw":4.455075},{"c":4.72,"h":4.79,"l":4.3,"n":2078,"o":4.3,"t":"2026-03-02T05:00:00Z","v":288216,"vw":4.634691},{"c":3.97,"h":4.495,"l":3.92,"n":2799,"o":4.35,"t":"2026-03-03T05:00:00Z","v":509164,"vw":4.144367},{"c":4.21,"h":4.3699,"l":4.0101,"n":1589,"o":4.05,"t":"2026-03-04T05:00:00Z","v":336495,"vw":4.255168},{"c":3.98,"h":4.27,"l":3.88,"n":1119,"o":4.21,"t":"2026-03-05T05:00:00Z","v":161304,"vw":4.041663},{"c":3.81,"h":4.09,"l":3.76,"n":1573,"o":3.87,"t":"2026-03-06T05:00:00Z","v":181376,"vw":3.904936},{"c":3.82,"h":3.98,"l":3.7,"n":903,"o":3.72,"t":"2026-03-09T04:00:00Z","v":94701,"vw":3.812689},{"c":3.9,"h":4.1783,"l":3.85,"n":1030,"o":3.9,"t":"2026-03-10T04:00:00Z","v":147633,"vw":4.028457},{"c":4.02,"h":4.0981,"l":3.91,"n":760,"o":3.93,"t":"2026-03-11T04:00:00Z","v":112399,"vw":4.000196},{"c":3.75,"h":4.02,"l":3.75,"n":845,"o":4.02,"t":"2026-03-12T04:00:00Z","v":141816,"vw":3.891511},{"c":3.78,"h":3.9399,"l":3.71,"n":736,"o":3.78,"t":"2026-03-13T04:00:00Z","v":149691,"vw":3.804278},{"c":3.76,"h":3.96,"l":3.75,"n":684,"o":3.78,"t":"2026-03-16T04:00:00Z","v":93309,"vw":3.847847},{"c":3.91,"h":4.01,"l":3.8,"n":1048,"o":3.91,"t":"2026-03-17T04:00:00Z","v":171764,"vw":3.903718},{"c":3.83,"h":4.07,"l":3.81,"n":568,"o":3.91,"t":"2026-03-18T04:00:00Z","v":67397,"vw":3.926455},{"c":3.89,"h":3.95,"l":3.63,"n":641,"o":3.78,"t":"2026-03-19T04:00:00Z","v":70465,"vw":3.798518},{"c":3.74,"h":3.88,"l":3.61,"n":1165,"o":3.85,"t":"2026-03-20T04:00:00Z","v":147583,"vw":3.715736},{"c":3.78,"h":3.87,"l":3.65,"n":1286,"o":3.66,"t":"2026-03-23T04:00:00Z","v":179066,"vw":3.751669},{"c":3.9,"h":4.06,"l":3.78,"n":1257,"o":3.78,"t":"2026-03-24T04:00:00Z","v":168961,"vw":3.911612},{"c":4,"h":4.16,"l":3.9063,"n":853,"o":4,"t":"2026-03-25T04:00:00Z","v":84796,"vw":4.035295},{"c":3.8,"h":4.0922,"l":3.78,"n":837,"o":3.92,"t":"2026-03-26T04:00:00Z","v":94954,"vw":3.934485},{"c":3.6,"h":3.94,"l":3.57,"n":1184,"o":3.77,"t":"2026-03-27T04:00:00Z","v":154083,"vw":3.665086},{"c":3.47,"h":3.81,"l":3.43,"n":1290,"o":3.7,"t":"2026-03-30T04:00:00Z","v":181442,"vw":3.565894},{"c":3.74,"h":3.81,"l":3.5,"n":1232,"o":3.5,"t":"2026-03-31T04:00:00Z","v":128558,"vw":3.684917},{"c":3.93,"h":4.16,"l":3.8503,"n":1990,"o":3.96,"t":"2026-04-01T04:00:00Z","v":243681,"vw":4.009751},{"c":4.02,"h":4.18,"l":3.81,"n":1246,"o":3.82,"t":"2026-04-02T04:00:00Z","v":85986,"vw":3.999666},{"c":4.68,"h":4.77,"l":4.05,"n":3873,"o":4.07,"t":"2026-04-06T04:00:00Z","v":596729,"vw":4.566951},{"c":4.75,"h":5.03,"l":4.595,"n":2806,"o":4.76,"t":"2026-04-07T04:00:00Z","v":318380,"vw":4.848901},{"c":4.55,"h":5.05,"l":4.5,"n":2082,"o":4.99,"t":"2026-04-08T04:00:00Z","v":322329,"vw":4.721181},{"c":4.76,"h":4.85,"l":4.5,"n":1293,"o":4.7,"t":"2026-04-09T04:00:00Z","v":178838,"vw":4.726173},{"c":4.72,"h":5,"l":4.6,"n":1053,"o":4.83,"t":"2026-04-10T04:00:00Z","v":106926,"vw":4.721552},{"c":4.92,"h":4.99,"l":4.7,"n":1170,"o":4.7,"t":"2026-04-13T04:00:00Z","v":159257,"vw":4.894673},{"c":5.01,"h":5.21,"l":4.825,"n":1895,"o":5.1,"t":"2026-04-14T04:00:00Z","v":253882,"vw":5.001838},{"c":5.21,"h":5.25,"l":4.91,"n":2091,"o":5.02,"t":"2026-04-15T04:00:00Z","v":332799,"vw":5.12599},{"c":5,"h":5.28,"l":4.91,"n":3378,"o":5.25,"t":"2026-04-16T04:00:00Z","v":347274,"vw":5.015109},{"c":5.22,"h":5.42,"l":4.94,"n":4191,"o":5.13,"t":"2026-04-17T04:00:00Z","v":349123,"vw":5.21931},{"c":5.17,"h":5.32,"l":4.935,"n":3097,"o":5.18,"t":"2026-04-20T04:00:00Z","v":267098,"vw":5.109725},{"c":5.17,"h":5.32,"l":5.05,"n":2882,"o":5.17,"t":"2026-04-21T04:00:00Z","v":263795,"vw":5.165769},{"c":5.22,"h":5.42,"l":5.17,"n":2821,"o":5.27,"t":"2026-04-22T04:00:00Z","v":253058,"vw":5.28294},{"c":5.08,"h":5.39,"l":4.985,"n":3282,"o":5.21,"t":"2026-04-23T04:00:00Z","v":379710,"vw":5.156502},{"c":5.28,"h":5.49,"l":5,"n":2736,"o":5.19,"t":"2026-04-24T04:00:00Z","v":292949,"vw":5.290911},{"c":5.2,"h":5.5,"l":5.04,"n":3247,"o":5.41,"t":"2026-04-27T04:00:00Z","v":380801,"vw":5.181365},{"c":4.8,"h":5.13,"l":4.78,"n":2497,"o":5.06,"t":"2026-04-28T04:00:00Z","v":262344,"vw":4.877136},{"c":4.61,"h":4.82,"l":4.51,"n":1833,"o":4.82,"t":"2026-04-29T04:00:00Z","v":179643,"vw":4.602533},{"c":4.93,"h":4.999,"l":4.72,"n":2643,"o":4.72,"t":"2026-04-30T04:00:00Z","v":292829,"vw":4.840108},{"c":4.97,"h":5.025,"l":4.81,"n":2682,"o":5.025,"t":"2026-05-01T04:00:00Z","v":108137,"vw":4.904486},{"c":4.94,"h":5.378,"l":4.93,"n":7283,"o":5,"t":"2026-05-04T04:00:00Z","v":602592,"vw":5.129968},{"c":3.65,"h":3.8399,"l":3.21,"n":8640,"o":3.77,"t":"2026-05-05T04:00:00Z","v":1640117,"vw":3.552075},{"c":3.62,"h":3.72,"l":3.45,"n":4329,"o":3.66,"t":"2026-05-06T04:00:00Z","v":659046,"vw":3.530554},{"c":3.75,"h":3.91,"l":3.63,"n":2675,"o":3.71,"t":"2026-05-07T04:00:00Z","v":313696,"vw":3.760367},{"c":3.97,"h":4.06,"l":3.73,"n":3279,"o":3.76,"t":"2026-05-08T04:00:00Z","v":355183,"vw":3.944031},{"c":4.32,"h":4.41,"l":3.9,"n":6980,"o":3.95,"t":"2026-05-11T04:00:00Z","v":470692,"vw":4.257103},{"c":4.27,"h":4.29,"l":3.95,"n":5172,"o":4.2,"t":"2026-05-12T04:00:00Z","v":310638,"vw":4.115137},{"c":4.8,"h":4.895,"l":4.25,"n":9448,"o":4.34,"t":"2026-05-13T04:00:00Z","v":704195,"vw":4.694413},{"c":4.91,"h":5.14,"l":4.51,"n":6891,"o":4.82,"t":"2026-05-14T04:00:00Z","v":449021,"vw":4.917296},{"c":4.59,"h":4.86,"l":4.53,"n":6205,"o":4.63,"t":"2026-05-15T04:00:00Z","v":378589,"vw":4.683346},{"c":5.35,"h":5.71,"l":4.93,"n":18948,"o":5.16,"t":"2026-05-18T04:00:00Z","v":1499326,"vw":5.270975},{"c":4.3,"h":5.285,"l":4.25,"n":9683,"o":5.22,"t":"2026-05-19T04:00:00Z","v":844238,"vw":4.507906},{"c":4.55,"h":4.58,"l":4.2201,"n":7536,"o":4.51,"t":"2026-05-20T04:00:00Z","v":486462,"vw":4.402977},{"c":4.67,"h":4.99,"l":4.34,"n":5813,"o":4.51,"t":"2026-05-21T04:00:00Z","v":444090,"vw":4.729794},{"c":6,"h":6.6624,"l":4.61,"n":29093,"o":4.77,"t":"2026-05-22T04:00:00Z","v":3407082,"vw":5.985578},{"c":11.12,"h":11.4,"l":6.62,"n":219865,"o":7.07,"t":"2026-05-26T04:00:00Z","v":25052212,"vw":9.889631},{"c":11.59,"h":14.39,"l":11.1,"n":84475,"o":13,"t":"2026-05-27T04:00:00Z","v":12115947,"vw":12.5681},{"c":11.1,"h":12.11,"l":9.3,"n":55956,"o":9.3,"t":"2026-05-28T04:00:00Z","v":8142161,"vw":10.824955},{"c":9.02,"h":10.3958,"l":8.95,"n":34928,"o":10.345,"t":"2026-05-29T04:00:00Z","v":5033518,"vw":9.411548},{"c":9.45,"h":10,"l":8.3801,"n":24344,"o":9.17,"t":"2026-06-01T04:00:00Z","v":3305385,"vw":9.241707},{"c":9.24,"h":10.54,"l":9.05,"n":17745,"o":9.25,"t":"2026-06-02T04:00:00Z","v":2463828,"vw":9.758511},{"c":7.86,"h":9.2,"l":7.75,"n":20245,"o":9.2,"t":"2026-06-03T04:00:00Z","v":2733962,"vw":8.269845},{"c":7.78,"h":8.5,"l":7.35,"n":14030,"o":7.6,"t":"2026-06-04T04:00:00Z","v":1845572,"vw":8.074308},{"c":6.72,"h":7.77,"l":6.65,"n":12821,"o":7.58,"t":"2026-06-05T04:00:00Z","v":1631056,"vw":6.980278},{"c":7.75,"h":7.9,"l":6.08,"n":32875,"o":7,"t":"2026-06-08T04:00:00Z","v":4920406,"vw":7.114163},{"c":6.81,"h":8.72,"l":6.33,"n":35972,"o":8.31,"t":"2026-06-09T04:00:00Z","v":6080441,"vw":7.374448},{"c":6.81,"h":7.53,"l":6.68,"n":13198,"o":6.68,"t":"2026-06-10T04:00:00Z","v":2221932,"vw":7.087901},{"c":8.59,"h":9.16,"l":6.845,"n":32173,"o":6.88,"t":"2026-06-11T04:00:00Z","v":5505779,"vw":8.180041},{"c":7.86,"h":8.99,"l":7.52,"n":20839,"o":8.614,"t":"2026-06-12T04:00:00Z","v":2620566,"vw":8.14656},{"c":7.21,"h":8.36,"l":6.8401,"n":19087,"o":8.24,"t":"2026-06-15T04:00:00Z","v":2513384,"vw":7.263401},{"c":7.29,"h":7.47,"l":6.9,"n":9349,"o":6.9476,"t":"2026-06-16T04:00:00Z","v":1164343,"vw":7.183586},{"c":6.89,"h":7.4255,"l":6.86,"n":7882,"o":7.14,"t":"2026-06-17T04:00:00Z","v":1077431,"vw":7.108896},{"c":6.65,"h":7.375,"l":6.4275,"n":12615,"o":6.95,"t":"2026-06-18T04:00:00Z","v":1476207,"vw":6.730869},{"c":6.25,"h":6.47,"l":5.77,"n":10809,"o":6.35,"t":"2026-06-22T04:00:00Z","v":1631535,"vw":6.045452},{"c":5.81,"h":6.24,"l":5.67,"n":6383,"o":5.92,"t":"2026-06-23T04:00:00Z","v":708501,"vw":5.848156},{"c":5.39,"h":5.81,"l":5.31,"n":7752,"o":5.78,"t":"2026-06-24T04:00:00Z","v":718361,"vw":5.492288},{"c":5.03,"h":5.49,"l":4.92,"n":9096,"o":5.43,"t":"2026-06-25T04:00:00Z","v":782765,"vw":5.086533},{"c":5.68,"h":5.75,"l":4.85,"n":11788,"o":4.95,"t":"2026-06-26T04:00:00Z","v":1421379,"vw":5.474882},{"c":5.57,"h":5.8099,"l":5.27,"n":7002,"o":5.71,"t":"2026-06-29T04:00:00Z","v":723859,"vw":5.478469},{"c":5.52,"h":5.795,"l":5.31,"n":6218,"o":5.45,"t":"2026-06-30T04:00:00Z","v":430623,"vw":5.535531},{"c":5.56,"h":5.77,"l":5.28,"n":4521,"o":5.54,"t":"2026-07-01T04:00:00Z","v":516960,"vw":5.55492},{"c":5.05,"h":5.78,"l":4.985,"n":4997,"o":5.55,"t":"2026-07-02T04:00:00Z","v":439157,"vw":5.182882},{"c":5.17,"h":5.29,"l":4.95,"n":5068,"o":5.06,"t":"2026-07-06T04:00:00Z","v":406101,"vw":5.155178},{"c":4.69,"h":5.12,"l":4.54,"n":5234,"o":5.04,"t":"2026-07-07T04:00:00Z","v":528140,"vw":4.684417},{"c":4.71,"h":4.8582,"l":4.57,"n":3762,"o":4.66,"t":"2026-07-08T04:00:00Z","v":289637,"vw":4.715129},{"c":4.91,"h":5.07,"l":4.7,"n":2553,"o":4.7,"t":"2026-07-09T04:00:00Z","v":271091,"vw":4.941462},{"c":4.78,"h":4.85,"l":4.66,"n":2657,"o":4.83,"t":"2026-07-10T04:00:00Z","v":247266,"vw":4.751778},{"c":4.52,"h":4.69,"l":4.3775,"n":5190,"o":4.64,"t":"2026-07-13T04:00:00Z","v":432317,"vw":4.49016},{"c":4.62,"h":4.73,"l":4.53,"n":2519,"o":4.59,"t":"2026-07-14T04:00:00Z","v":316964,"vw":4.631902},{"c":4.55,"h":4.77,"l":4.4401,"n":3016,"o":4.61,"t":"2026-07-15T04:00:00Z","v":240964,"vw":4.556449},{"c":4.59,"h":4.65,"l":4.3,"n":3307,"o":4.47,"t":"2026-07-16T04:00:00Z","v":351613,"vw":4.494827},{"c":4.36,"h":4.559,"l":4.26,"n":3590,"o":4.3,"t":"2026-07-17T04:00:00Z","v":366785,"vw":4.37733},{"c":4.48,"h":4.5651,"l":4.3,"n":2837,"o":4.43,"t":"2026-07-20T04:00:00Z","v":265943,"vw":4.404247},{"c":4.73,"h":4.89,"l":4.48,"n":3604,"o":4.48,"t":"2026-07-21T04:00:00Z","v":307099,"vw":4.755178},{"c":4.66,"h":4.83,"l":4.63,"n":1639,"o":4.76,"t":"2026-07-22T04:00:00Z","v":130627,"vw":4.7316},{"c":4.72,"h":5.02,"l":4.6,"n":2967,"o":4.66,"t":"2026-07-23T04:00:00Z","v":291043,"vw":4.771679},{"c":4.44,"h":4.755,"l":4.42,"n":2426,"o":4.75,"t":"2026-07-24T04:00:00Z","v":210120,"vw":4.516972},{"c":3.98,"h":4.43,"l":3.89,"n":5941,"o":4.32,"t":"2026-07-27T04:00:00Z","v":741509,"vw":4.042553},{"c":3.78,"h":3.92,"l":3.62,"n":5970,"o":3.77,"t":"2026-07-28T04:00:00Z","v":745857,"vw":3.749978},{"c":3.51,"h":3.9084,"l":3.47,"n":3993,"o":3.71,"t":"2026-07-29T04:00:00Z","v":446039,"vw":3.603748},{"c":4.01,"h":4.07,"l":3.625,"n":1691,"o":3.65,"t":"2026-07-30T04:00:00Z","v":181313,"vw":3.887731},{"c":3.92,"h":4.18,"l":3.85,"n":2389,"o":4.1,"t":"2026-07-31T04:00:00Z","v":226060,"vw":3.995672},{"c":4.08,"h":4.17,"l":3.95,"n":2140,"o":4,"t":"2026-08-03T04:00:00Z","v":257198,"vw":4.085335},{"c":4.255,"h":4.3,"l":4.14,"n":3730,"o":4.18,"t":"2026-08-04T04:00:00Z","v":323907,"vw":4.232098},{"c":4.35,"h":4.68,"l":4.25,"n":2732,"o":4.68,"t":"2026-08-05T04:00:00Z","v":324946,"vw":4.403036},{"c":4.36,"h":4.53,"l":4.149,"n":3786,"o":4.25,"t":"2026-08-06T04:00:00Z","v":205532,"vw":4.403869},{"c":4.47,"h":4.6,"l":4.3661,"n":3963,"o":4.43,"t":"2026-08-07T04:00:00Z","v":256418,"vw":4.472042},{"c":4.35,"h":4.62,"l":4.35,"n":4247,"o":4.46,"t":"2026-08-10T04:00:00Z","v":193691,"vw":4.450212},{"c":4.42,"h":4.54,"l":4.36,"n":2972,"o":4.36,"t":"2026-08-11T04:00:00Z","v":162464,"vw":4.445883},{"c":4.47,"h":4.73,"l":4.45,"n":4400,"o":4.5,"t":"2026-08-12T04:00:00Z","v":261516,"vw":4.539587},{"c":4.28,"h":4.51,"l":4.21,"n":3119,"o":4.45,"t":"2026-08-13T04:00:00Z","v":275317,"vw":4.339465},{"c":4.31,"h":4.41,"l":4.23,"n":2510,"o":4.29,"t":"2026-08-14T04:00:00Z","v":140633,"vw":4.321689},{"c":4.33,"h":4.43,"l":4.272,"n":2381,"o":4.29,"t":"2026-08-17T04:00:00Z","v":152154,"vw":4.338372},{"c":4.21,"h":4.36,"l":4.13,"n":2047,"o":4.22,"t":"2026-08-18T04:00:00Z","v":195879,"vw":4.207815},{"c":4,"h":4.33,"l":3.94,"n":3215,"o":4.29,"t":"2026-08-19T04:00:00Z","v":334826,"vw":4.013504},{"c":3.82,"h":3.98,"l":3.8,"n":1841,"o":3.94,"t":"2026-08-20T04:00:00Z","v":180334,"vw":3.851065},{"c":3.93,"h":3.97,"l":3.85,"n":1911,"o":3.85,"t":"2026-08-21T04:00:00Z","v":208258,"vw":3.917843},{"c":3.86,"h":3.9151,"l":3.772,"n":1713,"o":3.87,"t":"2026-08-24T04:00:00Z","v":195861,"vw":3.842492},{"c":4.02,"h":4.04,"l":3.85,"n":1356,"o":3.92,"t":"2026-08-25T04:00:00Z","v":159293,"vw":3.943079},{"c":3.86,"h":4.07,"l":3.83,"n":1579,"o":4.02,"t":"2026-08-26T04:00:00Z","v":229310,"vw":3.930109},{"c":3.92,"h":3.9795,"l":3.8443,"n":1004,"o":3.86,"t":"2026-08-27T04:00:00Z","v":108186,"vw":3.915172},{"c":3.8,"h":3.99,"l":3.77,"n":1514,"o":3.93,"t":"2026-08-28T04:00:00Z","v":140685,"vw":3.838482},{"c":3.89,"h":4.03,"l":3.67,"n":2418,"o":3.81,"t":"2026-08-31T04:00:00Z","v":419845,"vw":3.910654},{"c":3.67,"h":3.83,"l":3.59,"n":3764,"o":3.81,"t":"2026-09-01T04:00:00Z","v":660958,"vw":3.674537},{"c":3.7,"h":3.75,"l":3.6,"n":1336,"o":3.64,"t":"2026-09-02T04:00:00Z","v":105586,"vw":3.68248},{"c":3.835,"h":3.92,"l":3.7051,"n":3019,"o":3.8,"t":"2026-09-03T04:00:00Z","v":284910,"vw":3.865082},{"c":3.83,"h":3.91,"l":3.81,"n":1078,"o":3.82,"t":"2026-09-04T04:00:00Z","v":122457,"vw":3.863161},{"c":3.96,"h":4.1134,"l":3.82,"n":3806,"o":3.82,"t":"2026-09-08T04:00:00Z","v":450422,"vw":3.976712},{"c":3.86,"h":4.01,"l":3.84,"n":1979,"o":3.96,"t":"2026-09-09T04:00:00Z","v":141870,"vw":3.92689},{"c":3.94,"h":3.99,"l":3.74,"n":2127,"o":3.74,"t":"2026-09-10T04:00:00Z","v":122207,"vw":3.928668},{"c":4.08,"h":4.14,"l":3.99,"n":2054,"o":3.99,"t":"2026-09-11T04:00:00Z","v":127599,"vw":4.092744},{"c":3.93,"h":4.15,"l":3.81,"n":2613,"o":3.91,"t":"2026-09-14T04:00:00Z","v":254798,"vw":4.001159},{"c":3.9,"h":3.995,"l":3.81,"n":1610,"o":3.92,"t":"2026-09-15T04:00:00Z","v":127378,"vw":3.867165},{"c":3.905,"h":3.9599,"l":3.85,"n":1634,"o":3.91,"t":"2026-09-16T04:00:00Z","v":154371,"vw":3.899985},{"c":4.01,"h":4.07,"l":3.96,"n":2122,"o":4.01,"t":"2026-09-17T04:00:00Z","v":179846,"vw":4.026703},{"c":4.02,"h":4.0807,"l":3.9101,"n":1824,"o":3.97,"t":"2026-09-18T04:00:00Z","v":233991,"vw":3.990403},{"c":4.09,"h":4.155,"l":4.04,"n":2178,"o":4.08,"t":"2026-09-21T04:00:00Z","v":209585,"vw":4.10157},{"c":3.98,"h":4.08,"l":3.92,"n":1855,"o":4.04,"t":"2026-09-22T04:00:00Z","v":127151,"vw":4.007909},{"c":3.87,"h":4,"l":3.86,"n":1653,"o":3.99,"t":"2026-09-23T04:00:00Z","v":128069,"vw":3.914103},{"c":3.87,"h":3.89,"l":3.76,"n":1279,"o":3.85,"t":"2026-09-24T04:00:00Z","v":198036,"vw":3.807512},{"c":3.85,"h":3.895,"l":3.78,"n":831,"o":3.85,"t":"2026-09-25T04:00:00Z","v":96608,"vw":3.847158},{"c":3.69,"h":3.83,"l":3.66,"n":3251,"o":3.81,"t":"2026-09-28T04:00:00Z","v":279723,"vw":3.717678},{"c":3.7,"h":3.76,"l":3.66,"n":1363,"o":3.74,"t":"2026-09-29T04:00:00Z","v":133896,"vw":3.706796},{"c":3.74,"h":3.86,"l":3.721,"n":1274,"o":3.73,"t":"2026-09-30T04:00:00Z","v":135098,"vw":3.781508},{"c":3.79,"h":3.81,"l":3.67,"n":1209,"o":3.76,"t":"2026-10-01T04:00:00Z","v":82704,"vw":3.7559},{"c":3.84,"h":3.92,"l":3.81,"n":1775,"o":3.9,"t":"2026-10-02T04:00:00Z","v":170059,"vw":3.863101},{"c":3.63,"h":3.821,"l":3.53,"n":1927,"o":3.8,"t":"2026-10-05T04:00:00Z","v":301275,"vw":3.646607},{"c":3.675,"h":3.7579,"l":3.652,"n":1150,"o":3.7,"t":"2026-10-06T04:00:00Z","v":102599,"vw":3.694634},{"c":3.6,"h":3.631,"l":3.455,"n":2543,"o":3.6,"t":"2026-10-07T04:00:00Z","v":237018,"vw":3.556004},{"c":3.6,"h":3.6,"l":3.49,"n":3135,"o":3.53,"t":"2026-10-08T04:00:00Z","v":210724,"vw":3.543877},{"c":3.54,"h":3.69,"l":3.4604,"n":1143,"o":3.66,"t":"2026-10-09T04:00:00Z","v":181449,"vw":3.533911},{"c":3.5,"h":3.65,"l":3.49,"n":1393,"o":3.5,"t":"2026-10-12T04:00:00Z","v":134401,"vw":3.525865},{"c":3.52,"h":3.57,"l":3.4122,"n":1853,"o":3.5,"t":"2026-10-13T04:00:00Z","v":320272,"vw":3.49203},{"c":3.52,"h":3.55,"l":3.395,"n":5692,"o":3.45,"t":"2026-10-14T04:00:00Z","v":920889,"vw":3.478193},{"c":3.59,"h":3.63,"l":3.3901,"n":3041,"o":3.48,"t":"2026-10-15T04:00:00Z","v":239289,"vw":3.543992},{"c":3.51,"h":3.68,"l":3.48,"n":2605,"o":3.58,"t":"2026-10-16T04:00:00Z","v":281012,"vw":3.552865},{"c":3.47,"h":3.54,"l":3.35,"n":4939,"o":3.54,"t":"2026-10-19T04:00:00Z","v":736893,"vw":3.474762},{"c":3.48,"h":3.6,"l":3.376,"n":991,"o":3.42,"t":"2026-10-20T04:00:00Z","v":94542,"vw":3.519747},{"c":3.505,"h":3.57,"l":3.49,"n":1234,"o":3.56,"t":"2026-10-21T04:00:00Z","v":82587,"vw":3.520009},{"c":3.52,"h":3.57,"l":3.4,"n":2665,"o":3.4,"t":"2026-10-22T04:00:00Z","v":334353,"vw":3.491242}],"volatilityBars":[{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-07-28T08:00:00Z","v":261,"vw":3.96},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-07-28T08:15:00Z","v":1562,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-07-28T08:45:00Z","v":256,"vw":3.96},{"c":3.92,"h":3.95,"l":3.92,"n":2,"o":3.95,"t":"2026-07-28T10:30:00Z","v":200,"vw":3.935},{"c":3.86,"h":3.9,"l":3.86,"n":7,"o":3.9,"t":"2026-07-28T11:00:00Z","v":608,"vw":3.878333},{"c":3.8,"h":3.85,"l":3.73,"n":27,"o":3.85,"t":"2026-07-28T11:15:00Z","v":4910,"vw":3.780512},{"c":3.78,"h":3.8,"l":3.78,"n":11,"o":3.8,"t":"2026-07-28T11:30:00Z","v":3048,"vw":3.782316},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-07-28T11:45:00Z","v":300,"vw":3.79},{"c":3.79,"h":3.79,"l":3.78,"n":3,"o":3.78,"t":"2026-07-28T12:00:00Z","v":300,"vw":3.783333},{"c":3.79,"h":3.8,"l":3.79,"n":2,"o":3.8,"t":"2026-07-28T12:15:00Z","v":693,"vw":3.792886},{"c":3.7923,"h":3.7923,"l":3.75,"n":2,"o":3.75,"t":"2026-07-28T12:30:00Z","v":3750,"vw":3.751128},{"c":3.78,"h":3.79,"l":3.78,"n":6,"o":3.79,"t":"2026-07-28T13:15:00Z","v":1181,"vw":3.789116},{"c":3.68,"h":3.78,"l":3.6338,"n":256,"o":3.78,"t":"2026-07-28T13:30:00Z","v":45247,"vw":3.697635},{"c":3.71,"h":3.7837,"l":3.66,"n":254,"o":3.695,"t":"2026-07-28T13:45:00Z","v":11159,"vw":3.697342},{"c":3.74,"h":3.81,"l":3.7,"n":207,"o":3.7,"t":"2026-07-28T14:00:00Z","v":12572,"vw":3.767821},{"c":3.6894,"h":3.71,"l":3.62,"n":201,"o":3.71,"t":"2026-07-28T14:15:00Z","v":17596,"vw":3.6701},{"c":3.77,"h":3.779,"l":3.68,"n":301,"o":3.69,"t":"2026-07-28T14:30:00Z","v":39328,"vw":3.754335},{"c":3.77,"h":3.84,"l":3.77,"n":137,"o":3.78,"t":"2026-07-28T14:45:00Z","v":15713,"vw":3.792774},{"c":3.73,"h":3.77,"l":3.68,"n":288,"o":3.77,"t":"2026-07-28T15:00:00Z","v":24227,"vw":3.70947},{"c":3.78,"h":3.8065,"l":3.725,"n":213,"o":3.73,"t":"2026-07-28T15:15:00Z","v":11200,"vw":3.762793},{"c":3.81,"h":3.83,"l":3.78,"n":289,"o":3.78,"t":"2026-07-28T15:30:00Z","v":15719,"vw":3.815495},{"c":3.86,"h":3.92,"l":3.82,"n":235,"o":3.82,"t":"2026-07-28T15:45:00Z","v":23564,"vw":3.876218},{"c":3.81,"h":3.855,"l":3.8,"n":131,"o":3.855,"t":"2026-07-28T16:00:00Z","v":10963,"vw":3.826814},{"c":3.775,"h":3.82,"l":3.75,"n":247,"o":3.8,"t":"2026-07-28T16:15:00Z","v":49021,"vw":3.764164},{"c":3.7243,"h":3.76,"l":3.7,"n":367,"o":3.76,"t":"2026-07-28T16:30:00Z","v":42549,"vw":3.740322},{"c":3.7796,"h":3.78,"l":3.7,"n":226,"o":3.72,"t":"2026-07-28T16:45:00Z","v":117498,"vw":3.748954},{"c":3.7499,"h":3.77,"l":3.71,"n":185,"o":3.77,"t":"2026-07-28T17:00:00Z","v":13097,"vw":3.744719},{"c":3.72,"h":3.74,"l":3.7,"n":165,"o":3.74,"t":"2026-07-28T17:15:00Z","v":16415,"vw":3.728236},{"c":3.73,"h":3.75,"l":3.71,"n":128,"o":3.72,"t":"2026-07-28T17:30:00Z","v":14981,"vw":3.731441},{"c":3.72,"h":3.73,"l":3.69,"n":227,"o":3.72,"t":"2026-07-28T17:45:00Z","v":22307,"vw":3.705073},{"c":3.7199,"h":3.73,"l":3.7,"n":131,"o":3.715,"t":"2026-07-28T18:00:00Z","v":6598,"vw":3.711444},{"c":3.705,"h":3.73,"l":3.69,"n":174,"o":3.71,"t":"2026-07-28T18:15:00Z","v":8477,"vw":3.704897},{"c":3.71,"h":3.7398,"l":3.7,"n":171,"o":3.7,"t":"2026-07-28T18:30:00Z","v":8929,"vw":3.72271},{"c":3.71,"h":3.76,"l":3.7,"n":201,"o":3.74,"t":"2026-07-28T18:45:00Z","v":11903,"vw":3.727198},{"c":3.76,"h":3.78,"l":3.725,"n":168,"o":3.725,"t":"2026-07-28T19:00:00Z","v":113765,"vw":3.752533},{"c":3.795,"h":3.795,"l":3.75,"n":127,"o":3.76,"t":"2026-07-28T19:15:00Z","v":7288,"vw":3.76993},{"c":3.73,"h":3.79,"l":3.73,"n":155,"o":3.79,"t":"2026-07-28T19:30:00Z","v":9722,"vw":3.749102},{"c":3.78,"h":3.83,"l":3.72,"n":461,"o":3.72,"t":"2026-07-28T19:45:00Z","v":47422,"vw":3.777179},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-07-28T20:00:00Z","v":6590,"vw":3.78},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-07-28T21:00:00Z","v":1009,"vw":3.71},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-07-28T21:45:00Z","v":220,"vw":3.73},{"c":3.66,"h":3.66,"l":3.4675,"n":11,"o":3.4675,"t":"2026-07-29T08:00:00Z","v":1407,"vw":3.491308},{"c":3.81,"h":3.95,"l":3.81,"n":4,"o":3.95,"t":"2026-07-29T09:30:00Z","v":1200,"vw":3.866667},{"c":3.88,"h":3.9084,"l":3.71,"n":178,"o":3.71,"t":"2026-07-29T13:30:00Z","v":31678,"vw":3.815054},{"c":3.755,"h":3.86,"l":3.755,"n":74,"o":3.86,"t":"2026-07-29T13:45:00Z","v":9000,"vw":3.801335},{"c":3.6607,"h":3.78,"l":3.6607,"n":70,"o":3.78,"t":"2026-07-29T14:00:00Z","v":6781,"vw":3.724836},{"c":3.645,"h":3.7,"l":3.64,"n":181,"o":3.68,"t":"2026-07-29T14:15:00Z","v":31803,"vw":3.686706},{"c":3.66,"h":3.68,"l":3.63,"n":72,"o":3.67,"t":"2026-07-29T14:30:00Z","v":5578,"vw":3.651678},{"c":3.6897,"h":3.69,"l":3.66,"n":121,"o":3.67,"t":"2026-07-29T14:45:00Z","v":9621,"vw":3.671754},{"c":3.65,"h":3.7013,"l":3.65,"n":102,"o":3.6715,"t":"2026-07-29T15:00:00Z","v":10041,"vw":3.663272},{"c":3.57,"h":3.66,"l":3.57,"n":137,"o":3.645,"t":"2026-07-29T15:15:00Z","v":15644,"vw":3.608263},{"c":3.55,"h":3.5899,"l":3.54,"n":130,"o":3.565,"t":"2026-07-29T15:30:00Z","v":13789,"vw":3.568312},{"c":3.54,"h":3.57,"l":3.52,"n":157,"o":3.55,"t":"2026-07-29T15:45:00Z","v":10604,"vw":3.543903},{"c":3.5,"h":3.57,"l":3.5,"n":289,"o":3.5398,"t":"2026-07-29T16:00:00Z","v":48093,"vw":3.548214},{"c":3.545,"h":3.545,"l":3.5,"n":115,"o":3.5,"t":"2026-07-29T16:15:00Z","v":11886,"vw":3.513613},{"c":3.54,"h":3.555,"l":3.5201,"n":67,"o":3.555,"t":"2026-07-29T16:30:00Z","v":3424,"vw":3.539504},{"c":3.54,"h":3.57,"l":3.54,"n":97,"o":3.54,"t":"2026-07-29T16:45:00Z","v":14453,"vw":3.548727},{"c":3.6,"h":3.605,"l":3.55,"n":49,"o":3.55,"t":"2026-07-29T17:00:00Z","v":8656,"vw":3.572677},{"c":3.57,"h":3.5801,"l":3.56,"n":43,"o":3.5801,"t":"2026-07-29T17:15:00Z","v":11294,"vw":3.566519},{"c":3.55,"h":3.58,"l":3.55,"n":55,"o":3.57,"t":"2026-07-29T17:30:00Z","v":4673,"vw":3.563985},{"c":3.56,"h":3.57,"l":3.5506,"n":66,"o":3.5677,"t":"2026-07-29T17:45:00Z","v":6806,"vw":3.562032},{"c":3.606,"h":3.65,"l":3.57,"n":140,"o":3.57,"t":"2026-07-29T18:00:00Z","v":12628,"vw":3.621238},{"c":3.57,"h":3.62,"l":3.57,"n":53,"o":3.62,"t":"2026-07-29T18:15:00Z","v":3506,"vw":3.575576},{"c":3.63,"h":3.63,"l":3.56,"n":76,"o":3.57,"t":"2026-07-29T18:30:00Z","v":9188,"vw":3.606847},{"c":3.705,"h":3.705,"l":3.63,"n":104,"o":3.63,"t":"2026-07-29T18:45:00Z","v":13370,"vw":3.678847},{"c":3.65,"h":3.715,"l":3.645,"n":205,"o":3.7,"t":"2026-07-29T19:00:00Z","v":24068,"vw":3.697743},{"c":3.59,"h":3.665,"l":3.5807,"n":153,"o":3.665,"t":"2026-07-29T19:15:00Z","v":8456,"vw":3.614567},{"c":3.52,"h":3.6255,"l":3.52,"n":178,"o":3.61,"t":"2026-07-29T19:30:00Z","v":18269,"vw":3.570776},{"c":3.51,"h":3.525,"l":3.47,"n":462,"o":3.52,"t":"2026-07-29T19:45:00Z","v":74602,"vw":3.495784},{"c":3.46,"h":3.53,"l":3.46,"n":8,"o":3.51,"t":"2026-07-29T20:00:00Z","v":17715,"vw":3.506093},{"c":3.52,"h":3.52,"l":3.52,"n":7,"o":3.52,"t":"2026-07-29T20:15:00Z","v":221,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-07-29T23:45:00Z","v":750,"vw":3.52},{"c":3.41,"h":3.45,"l":3.41,"n":6,"o":3.41,"t":"2026-07-30T08:00:00Z","v":2750,"vw":3.420253},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-07-30T11:15:00Z","v":198,"vw":3.37},{"c":3.4499,"h":3.45,"l":3.42,"n":9,"o":3.42,"t":"2026-07-30T12:00:00Z","v":1449,"vw":3.442244},{"c":3.8793,"h":3.8793,"l":3.625,"n":47,"o":3.65,"t":"2026-07-30T13:30:00Z","v":7683,"vw":3.746113},{"c":3.8471,"h":3.8471,"l":3.73,"n":50,"o":3.77,"t":"2026-07-30T13:45:00Z","v":11220,"vw":3.756322},{"c":3.7695,"h":3.85,"l":3.72,"n":75,"o":3.81,"t":"2026-07-30T14:00:00Z","v":24329,"vw":3.804781},{"c":3.785,"h":3.8,"l":3.72,"n":30,"o":3.75,"t":"2026-07-30T14:15:00Z","v":2587,"vw":3.750886},{"c":3.8,"h":3.82,"l":3.8,"n":61,"o":3.82,"t":"2026-07-30T14:30:00Z","v":6426,"vw":3.80801},{"c":3.74,"h":3.7915,"l":3.74,"n":32,"o":3.7915,"t":"2026-07-30T14:45:00Z","v":3704,"vw":3.769458},{"c":3.775,"h":3.805,"l":3.76,"n":47,"o":3.765,"t":"2026-07-30T15:00:00Z","v":2592,"vw":3.771139},{"c":3.83,"h":3.83,"l":3.7695,"n":25,"o":3.7695,"t":"2026-07-30T15:15:00Z","v":3161,"vw":3.785593},{"c":3.77,"h":3.81,"l":3.77,"n":21,"o":3.8,"t":"2026-07-30T15:30:00Z","v":2700,"vw":3.792201},{"c":3.82,"h":3.83,"l":3.8,"n":68,"o":3.8,"t":"2026-07-30T15:45:00Z","v":7653,"vw":3.814575},{"c":3.82,"h":3.82,"l":3.8,"n":3,"o":3.8,"t":"2026-07-30T16:00:00Z","v":601,"vw":3.803333},{"c":3.8201,"h":3.8502,"l":3.81,"n":13,"o":3.85,"t":"2026-07-30T16:15:00Z","v":2560,"vw":3.822406},{"c":3.83,"h":3.83,"l":3.79,"n":30,"o":3.81,"t":"2026-07-30T16:30:00Z","v":3310,"vw":3.805541},{"c":3.8588,"h":3.8588,"l":3.83,"n":19,"o":3.83,"t":"2026-07-30T16:45:00Z","v":2431,"vw":3.842109},{"c":3.86,"h":3.88,"l":3.86,"n":10,"o":3.86,"t":"2026-07-30T17:00:00Z","v":818,"vw":3.862857},{"c":3.87,"h":3.88,"l":3.87,"n":11,"o":3.88,"t":"2026-07-30T17:15:00Z","v":519,"vw":3.873333},{"c":3.91,"h":3.91,"l":3.87,"n":27,"o":3.8887,"t":"2026-07-30T17:30:00Z","v":4948,"vw":3.883359},{"c":3.9,"h":3.9,"l":3.89,"n":28,"o":3.9,"t":"2026-07-30T17:45:00Z","v":1538,"vw":3.897215},{"c":3.89,"h":3.91,"l":3.89,"n":43,"o":3.9,"t":"2026-07-30T18:00:00Z","v":2792,"vw":3.902105},{"c":3.91,"h":3.91,"l":3.89,"n":24,"o":3.89,"t":"2026-07-30T18:15:00Z","v":2155,"vw":3.900211},{"c":3.915,"h":3.92,"l":3.91,"n":45,"o":3.92,"t":"2026-07-30T18:30:00Z","v":4044,"vw":3.911754},{"c":3.9266,"h":3.9399,"l":3.915,"n":28,"o":3.915,"t":"2026-07-30T18:45:00Z","v":3460,"vw":3.929291},{"c":3.95,"h":3.96,"l":3.9218,"n":28,"o":3.9218,"t":"2026-07-30T19:00:00Z","v":2432,"vw":3.953029},{"c":3.92,"h":3.9692,"l":3.92,"n":32,"o":3.96,"t":"2026-07-30T19:15:00Z","v":4317,"vw":3.933403},{"c":3.96,"h":3.97,"l":3.935,"n":64,"o":3.935,"t":"2026-07-30T19:30:00Z","v":5286,"vw":3.957075},{"c":4,"h":4.07,"l":3.95,"n":354,"o":3.97,"t":"2026-07-30T19:45:00Z","v":51818,"vw":4.019117},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-07-30T20:00:00Z","v":5962,"vw":4.01},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-07-30T21:45:00Z","v":191,"vw":3.95},{"c":4.01,"h":4.01,"l":4.0012,"n":3,"o":4.0012,"t":"2026-07-31T11:00:00Z","v":374,"vw":4.003714},{"c":4.07,"h":4.07,"l":4.0676,"n":8,"o":4.0676,"t":"2026-07-31T12:00:00Z","v":684,"vw":4.069564},{"c":4.0268,"h":4.0268,"l":4.0268,"n":1,"o":4.0268,"t":"2026-07-31T12:45:00Z","v":130,"vw":4.0268},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-07-31T13:15:00Z","v":208,"vw":4.03},{"c":4.16,"h":4.16,"l":4.01,"n":26,"o":4.1,"t":"2026-07-31T13:30:00Z","v":4131,"vw":4.101854},{"c":3.9525,"h":4.18,"l":3.9,"n":139,"o":4.0502,"t":"2026-07-31T13:45:00Z","v":87547,"vw":4.031997},{"c":3.93,"h":4.01,"l":3.91,"n":192,"o":3.914,"t":"2026-07-31T14:00:00Z","v":21911,"vw":3.9979},{"c":3.935,"h":3.955,"l":3.85,"n":105,"o":3.915,"t":"2026-07-31T14:15:00Z","v":15587,"vw":3.892103},{"c":3.96,"h":3.975,"l":3.933,"n":165,"o":3.975,"t":"2026-07-31T14:30:00Z","v":3287,"vw":3.956232},{"c":3.97,"h":3.99,"l":3.96,"n":23,"o":3.96,"t":"2026-07-31T14:45:00Z","v":1041,"vw":3.98054},{"c":4.01,"h":4.09,"l":3.9618,"n":59,"o":3.9618,"t":"2026-07-31T15:00:00Z","v":4558,"vw":4.018842},{"c":3.9999,"h":3.9999,"l":3.97,"n":166,"o":3.975,"t":"2026-07-31T15:15:00Z","v":4409,"vw":3.984568},{"c":3.975,"h":4,"l":3.94,"n":35,"o":3.98,"t":"2026-07-31T15:30:00Z","v":4118,"vw":3.966002},{"c":3.98,"h":3.98,"l":3.93,"n":35,"o":3.935,"t":"2026-07-31T15:45:00Z","v":2692,"vw":3.955071},{"c":3.92,"h":3.9999,"l":3.92,"n":32,"o":3.98,"t":"2026-07-31T16:00:00Z","v":4442,"vw":3.9709},{"c":3.97,"h":3.98,"l":3.95,"n":32,"o":3.958,"t":"2026-07-31T16:15:00Z","v":2429,"vw":3.963976},{"c":3.99,"h":4.01,"l":3.99,"n":36,"o":3.99,"t":"2026-07-31T16:30:00Z","v":1896,"vw":3.995124},{"c":4.02,"h":4.02,"l":3.9901,"n":9,"o":3.9901,"t":"2026-07-31T16:45:00Z","v":542,"vw":4.012194},{"c":3.995,"h":4.04,"l":3.97,"n":31,"o":4.03,"t":"2026-07-31T17:00:00Z","v":2590,"vw":4.003404},{"c":4.025,"h":4.025,"l":3.99,"n":18,"o":3.99,"t":"2026-07-31T17:15:00Z","v":934,"vw":4},{"c":4.015,"h":4.05,"l":3.93,"n":193,"o":4.05,"t":"2026-07-31T17:30:00Z","v":11704,"vw":3.971832},{"c":4,"h":4.0308,"l":4,"n":29,"o":4.0048,"t":"2026-07-31T17:45:00Z","v":1060,"vw":4.01767},{"c":3.99,"h":4.02,"l":3.99,"n":18,"o":4.01,"t":"2026-07-31T18:00:00Z","v":746,"vw":4.004202},{"c":4.02,"h":4.02,"l":3.98,"n":46,"o":3.98,"t":"2026-07-31T18:15:00Z","v":1988,"vw":4.015102},{"c":4.005,"h":4.005,"l":4,"n":17,"o":4,"t":"2026-07-31T18:30:00Z","v":470,"vw":4.0025},{"c":3.97,"h":4.013,"l":3.97,"n":31,"o":4.01,"t":"2026-07-31T18:45:00Z","v":1197,"vw":3.9956},{"c":3.99,"h":4.005,"l":3.97,"n":43,"o":4.005,"t":"2026-07-31T19:00:00Z","v":3109,"vw":3.983784},{"c":4.015,"h":4.015,"l":4,"n":20,"o":4,"t":"2026-07-31T19:15:00Z","v":1179,"vw":4.005182},{"c":3.97,"h":4,"l":3.9501,"n":66,"o":4,"t":"2026-07-31T19:30:00Z","v":4802,"vw":3.970153},{"c":3.923,"h":4.005,"l":3.9,"n":379,"o":3.96,"t":"2026-07-31T19:45:00Z","v":20210,"vw":3.945077},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-07-31T20:00:00Z","v":10838,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-03T08:30:00Z","v":300,"vw":3.92},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-03T10:45:00Z","v":100,"vw":4.02},{"c":3.916,"h":3.916,"l":3.916,"n":1,"o":3.916,"t":"2026-08-03T12:30:00Z","v":450,"vw":3.916},{"c":3.85,"h":3.95,"l":3.85,"n":4,"o":3.95,"t":"2026-08-03T12:45:00Z","v":425,"vw":3.925904},{"c":4.0652,"h":4.17,"l":3.95,"n":201,"o":4,"t":"2026-08-03T13:30:00Z","v":25277,"vw":4.056879},{"c":4.08,"h":4.08,"l":3.95,"n":126,"o":4.08,"t":"2026-08-03T13:45:00Z","v":6344,"vw":4.035117},{"c":4.06,"h":4.1699,"l":4.03,"n":181,"o":4.1699,"t":"2026-08-03T14:00:00Z","v":22371,"vw":4.061627},{"c":4.11,"h":4.122,"l":4.04,"n":68,"o":4.04,"t":"2026-08-03T14:15:00Z","v":3814,"vw":4.098992},{"c":4.1,"h":4.1,"l":4.06,"n":31,"o":4.07,"t":"2026-08-03T14:30:00Z","v":3229,"vw":4.090567},{"c":4.15,"h":4.17,"l":4.13,"n":30,"o":4.13,"t":"2026-08-03T14:45:00Z","v":4956,"vw":4.157401},{"c":4.08,"h":4.12,"l":4.07,"n":50,"o":4.12,"t":"2026-08-03T15:00:00Z","v":8524,"vw":4.099833},{"c":4.08,"h":4.11,"l":4.08,"n":47,"o":4.1,"t":"2026-08-03T15:15:00Z","v":5855,"vw":4.094089},{"c":4.07,"h":4.09,"l":4.06,"n":63,"o":4.06,"t":"2026-08-03T15:30:00Z","v":3531,"vw":4.078963},{"c":4.08,"h":4.09,"l":4.06,"n":67,"o":4.06,"t":"2026-08-03T15:45:00Z","v":4824,"vw":4.079617},{"c":4.08,"h":4.1,"l":4.07,"n":27,"o":4.1,"t":"2026-08-03T16:00:00Z","v":4941,"vw":4.087972},{"c":4.11,"h":4.11,"l":4.0718,"n":41,"o":4.09,"t":"2026-08-03T16:15:00Z","v":6240,"vw":4.080293},{"c":4.02,"h":4.1,"l":4.02,"n":26,"o":4.1,"t":"2026-08-03T16:30:00Z","v":5014,"vw":4.076465},{"c":4.02,"h":4.05,"l":4.02,"n":61,"o":4.05,"t":"2026-08-03T16:45:00Z","v":3452,"vw":4.04109},{"c":4.05,"h":4.05,"l":4.03,"n":16,"o":4.03,"t":"2026-08-03T17:00:00Z","v":758,"vw":4.043546},{"c":4.06,"h":4.07,"l":4.05,"n":42,"o":4.05,"t":"2026-08-03T17:15:00Z","v":3105,"vw":4.061111},{"c":4.06,"h":4.065,"l":4.06,"n":19,"o":4.06,"t":"2026-08-03T17:30:00Z","v":1710,"vw":4.060308},{"c":4.085,"h":4.085,"l":4.05,"n":74,"o":4.065,"t":"2026-08-03T17:45:00Z","v":12567,"vw":4.062886},{"c":4.06,"h":4.1,"l":4.06,"n":34,"o":4.09,"t":"2026-08-03T18:00:00Z","v":3619,"vw":4.087613},{"c":4.0739,"h":4.08,"l":4.06,"n":39,"o":4.075,"t":"2026-08-03T18:15:00Z","v":2731,"vw":4.071753},{"c":4.05,"h":4.08,"l":4.05,"n":37,"o":4.07,"t":"2026-08-03T18:30:00Z","v":9130,"vw":4.058152},{"c":4.08,"h":4.0801,"l":4.06,"n":65,"o":4.06,"t":"2026-08-03T18:45:00Z","v":29566,"vw":4.06893},{"c":4.12,"h":4.15,"l":4.1,"n":68,"o":4.1,"t":"2026-08-03T19:00:00Z","v":18908,"vw":4.136754},{"c":4.14,"h":4.17,"l":4.11,"n":56,"o":4.11,"t":"2026-08-03T19:15:00Z","v":4947,"vw":4.136429},{"c":4.12,"h":4.14,"l":4.1,"n":75,"o":4.14,"t":"2026-08-03T19:30:00Z","v":13116,"vw":4.106731},{"c":4.083,"h":4.14,"l":4.06,"n":226,"o":4.12,"t":"2026-08-03T19:45:00Z","v":31737,"vw":4.115109},{"c":4.1,"h":4.1,"l":4.0279,"n":10,"o":4.08,"t":"2026-08-03T20:00:00Z","v":8375,"vw":4.080843},{"c":4.01,"h":4.4,"l":4.01,"n":15,"o":4.4,"t":"2026-08-04T09:00:00Z","v":911,"vw":4.271409},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-04T09:30:00Z","v":750,"vw":4},{"c":4,"h":4.01,"l":4,"n":8,"o":4.01,"t":"2026-08-04T10:45:00Z","v":600,"vw":4.004},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-04T11:15:00Z","v":464,"vw":4},{"c":3.9487,"h":3.9487,"l":3.9446,"n":5,"o":3.9446,"t":"2026-08-04T11:30:00Z","v":425,"vw":3.94706},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-08-04T12:15:00Z","v":100,"vw":4.13},{"c":4.1374,"h":4.1374,"l":4.1374,"n":1,"o":4.1374,"t":"2026-08-04T12:30:00Z","v":250,"vw":4.1374},{"c":4.1277,"h":4.1277,"l":4.1277,"n":1,"o":4.1277,"t":"2026-08-04T12:45:00Z","v":100,"vw":4.1277},{"c":4.18,"h":4.18,"l":4.12,"n":17,"o":4.12,"t":"2026-08-04T13:15:00Z","v":1270,"vw":4.16373},{"c":4.21,"h":4.285,"l":4.15,"n":177,"o":4.18,"t":"2026-08-04T13:30:00Z","v":22409,"vw":4.231316},{"c":4.175,"h":4.22,"l":4.14,"n":63,"o":4.2,"t":"2026-08-04T13:45:00Z","v":9219,"vw":4.171012},{"c":4.22,"h":4.23,"l":4.174,"n":237,"o":4.174,"t":"2026-08-04T14:00:00Z","v":9232,"vw":4.203198},{"c":4.198,"h":4.24,"l":4.14,"n":172,"o":4.24,"t":"2026-08-04T14:15:00Z","v":15287,"vw":4.183662},{"c":4.215,"h":4.22,"l":4.17,"n":113,"o":4.195,"t":"2026-08-04T14:30:00Z","v":5508,"vw":4.199299},{"c":4.205,"h":4.22,"l":4.2,"n":23,"o":4.22,"t":"2026-08-04T14:45:00Z","v":941,"vw":4.20875},{"c":4.2041,"h":4.2499,"l":4.2041,"n":46,"o":4.22,"t":"2026-08-04T15:00:00Z","v":6808,"vw":4.219316},{"c":4.22,"h":4.225,"l":4.2,"n":42,"o":4.22,"t":"2026-08-04T15:15:00Z","v":3083,"vw":4.215119},{"c":4.24,"h":4.24,"l":4.21,"n":51,"o":4.21,"t":"2026-08-04T15:30:00Z","v":2879,"vw":4.221366},{"c":4.2399,"h":4.24,"l":4.22,"n":42,"o":4.228,"t":"2026-08-04T15:45:00Z","v":2327,"vw":4.235383},{"c":4.245,"h":4.27,"l":4.23,"n":170,"o":4.24,"t":"2026-08-04T16:00:00Z","v":22942,"vw":4.25814},{"c":4.25,"h":4.26,"l":4.21,"n":159,"o":4.23,"t":"2026-08-04T16:15:00Z","v":5388,"vw":4.228791},{"c":4.215,"h":4.225,"l":4.21,"n":59,"o":4.225,"t":"2026-08-04T16:30:00Z","v":1252,"vw":4.216529},{"c":4.26,"h":4.28,"l":4.2,"n":118,"o":4.22,"t":"2026-08-04T16:45:00Z","v":10662,"vw":4.251481},{"c":4.24,"h":4.29,"l":4.24,"n":121,"o":4.25,"t":"2026-08-04T17:00:00Z","v":10899,"vw":4.255289},{"c":4.27,"h":4.28,"l":4.22,"n":102,"o":4.26,"t":"2026-08-04T17:15:00Z","v":13055,"vw":4.251307},{"c":4.26,"h":4.29,"l":4.2272,"n":64,"o":4.27,"t":"2026-08-04T17:30:00Z","v":9582,"vw":4.251103},{"c":4.24,"h":4.2664,"l":4.2358,"n":88,"o":4.24,"t":"2026-08-04T17:45:00Z","v":6205,"vw":4.246123},{"c":4.215,"h":4.245,"l":4.2,"n":99,"o":4.245,"t":"2026-08-04T18:00:00Z","v":18169,"vw":4.212148},{"c":4.22,"h":4.24,"l":4.2,"n":43,"o":4.2115,"t":"2026-08-04T18:15:00Z","v":7711,"vw":4.213855},{"c":4.22,"h":4.25,"l":4.2,"n":63,"o":4.2235,"t":"2026-08-04T18:30:00Z","v":4937,"vw":4.209388},{"c":4.23,"h":4.24,"l":4.22,"n":41,"o":4.22,"t":"2026-08-04T18:45:00Z","v":1446,"vw":4.23},{"c":4.245,"h":4.2699,"l":4.23,"n":68,"o":4.24,"t":"2026-08-04T19:00:00Z","v":12663,"vw":4.243189},{"c":4.19,"h":4.26,"l":4.19,"n":79,"o":4.26,"t":"2026-08-04T19:15:00Z","v":7449,"vw":4.221221},{"c":4.195,"h":4.205,"l":4.17,"n":58,"o":4.195,"t":"2026-08-04T19:30:00Z","v":8363,"vw":4.176319},{"c":4.27,"h":4.3,"l":4.19,"n":569,"o":4.195,"t":"2026-08-04T19:45:00Z","v":75510,"vw":4.247395},{"c":4.255,"h":4.255,"l":4.255,"n":7,"o":4.255,"t":"2026-08-04T20:00:00Z","v":7985,"vw":4.255},{"c":4.27,"h":4.35,"l":4.27,"n":35,"o":4.34,"t":"2026-08-04T20:30:00Z","v":1412,"vw":4.300526},{"c":4.27,"h":4.27,"l":4.27,"n":12,"o":4.27,"t":"2026-08-04T20:45:00Z","v":4500,"vw":4.27},{"c":4.29,"h":4.29,"l":4.28,"n":6,"o":4.28,"t":"2026-08-04T21:30:00Z","v":1314,"vw":4.282107},{"c":4.4,"h":4.4,"l":4.39,"n":5,"o":4.39,"t":"2026-08-04T22:45:00Z","v":720,"vw":4.394286},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-08-04T23:15:00Z","v":800,"vw":4.5},{"c":4.4809,"h":4.5,"l":4.4801,"n":7,"o":4.5,"t":"2026-08-05T11:00:00Z","v":2255,"vw":4.489212},{"c":4.587,"h":4.587,"l":4.58,"n":5,"o":4.58,"t":"2026-08-05T11:30:00Z","v":1289,"vw":4.585495},{"c":4.62,"h":4.6764,"l":4.62,"n":7,"o":4.62,"t":"2026-08-05T11:45:00Z","v":2247,"vw":4.648712},{"c":4.7,"h":4.7,"l":4.67,"n":7,"o":4.67,"t":"2026-08-05T12:30:00Z","v":753,"vw":4.67931},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-08-05T12:45:00Z","v":106,"vw":4.7},{"c":4.61,"h":4.6986,"l":4.61,"n":8,"o":4.6986,"t":"2026-08-05T13:00:00Z","v":2871,"vw":4.666371},{"c":4.6001,"h":4.6928,"l":4.6,"n":13,"o":4.61,"t":"2026-08-05T13:15:00Z","v":3103,"vw":4.613614},{"c":4.44,"h":4.68,"l":4.25,"n":273,"o":4.68,"t":"2026-08-05T13:30:00Z","v":37285,"vw":4.457562},{"c":4.535,"h":4.6,"l":4.4,"n":384,"o":4.41,"t":"2026-08-05T13:45:00Z","v":26156,"vw":4.519451},{"c":4.565,"h":4.565,"l":4.42,"n":95,"o":4.56,"t":"2026-08-05T14:00:00Z","v":9906,"vw":4.480272},{"c":4.5,"h":4.6,"l":4.43,"n":104,"o":4.6,"t":"2026-08-05T14:15:00Z","v":16283,"vw":4.498183},{"c":4.45,"h":4.49,"l":4.45,"n":42,"o":4.47,"t":"2026-08-05T14:30:00Z","v":3207,"vw":4.467147},{"c":4.48,"h":4.48,"l":4.4,"n":101,"o":4.47,"t":"2026-08-05T14:45:00Z","v":14501,"vw":4.448389},{"c":4.455,"h":4.48,"l":4.455,"n":14,"o":4.48,"t":"2026-08-05T15:00:00Z","v":1001,"vw":4.466491},{"c":4.41,"h":4.445,"l":4.4001,"n":32,"o":4.43,"t":"2026-08-05T15:15:00Z","v":5059,"vw":4.429106},{"c":4.41,"h":4.4223,"l":4.41,"n":20,"o":4.4223,"t":"2026-08-05T15:30:00Z","v":1258,"vw":4.419782},{"c":4.35,"h":4.38,"l":4.27,"n":87,"o":4.38,"t":"2026-08-05T15:45:00Z","v":14606,"vw":4.311884},{"c":4.36,"h":4.36,"l":4.355,"n":11,"o":4.355,"t":"2026-08-05T16:00:00Z","v":1046,"vw":4.355767},{"c":4.405,"h":4.405,"l":4.32,"n":84,"o":4.365,"t":"2026-08-05T16:15:00Z","v":17558,"vw":4.352574},{"c":4.43,"h":4.44,"l":4.37,"n":26,"o":4.41,"t":"2026-08-05T16:30:00Z","v":3214,"vw":4.410746},{"c":4.44,"h":4.44,"l":4.415,"n":9,"o":4.415,"t":"2026-08-05T16:45:00Z","v":516,"vw":4.428333},{"c":4.425,"h":4.4485,"l":4.42,"n":47,"o":4.42,"t":"2026-08-05T17:00:00Z","v":3046,"vw":4.426198},{"c":4.4248,"h":4.4545,"l":4.405,"n":29,"o":4.42,"t":"2026-08-05T17:15:00Z","v":5180,"vw":4.427469},{"c":4.425,"h":4.4252,"l":4.425,"n":5,"o":4.4252,"t":"2026-08-05T17:30:00Z","v":327,"vw":4.425138},{"c":4.43,"h":4.45,"l":4.38,"n":138,"o":4.4497,"t":"2026-08-05T17:45:00Z","v":14534,"vw":4.409381},{"c":4.4045,"h":4.405,"l":4.4045,"n":8,"o":4.405,"t":"2026-08-05T18:00:00Z","v":732,"vw":4.404857},{"c":4.395,"h":4.4,"l":4.37,"n":26,"o":4.38,"t":"2026-08-05T18:15:00Z","v":2807,"vw":4.388033},{"c":4.375,"h":4.38,"l":4.3707,"n":11,"o":4.38,"t":"2026-08-05T18:30:00Z","v":537,"vw":4.376301},{"c":4.38,"h":4.395,"l":4.38,"n":23,"o":4.39,"t":"2026-08-05T18:45:00Z","v":2939,"vw":4.389045},{"c":4.4,"h":4.4103,"l":4.37,"n":24,"o":4.37,"t":"2026-08-05T19:00:00Z","v":1291,"vw":4.389822},{"c":4.415,"h":4.4399,"l":4.41,"n":27,"o":4.41,"t":"2026-08-05T19:15:00Z","v":5303,"vw":4.422428},{"c":4.31,"h":4.44,"l":4.31,"n":157,"o":4.415,"t":"2026-08-05T19:30:00Z","v":34180,"vw":4.372952},{"c":4.38,"h":4.41,"l":4.3,"n":433,"o":4.34,"t":"2026-08-05T19:45:00Z","v":64450,"vw":4.331854},{"c":4.43,"h":4.43,"l":4.35,"n":9,"o":4.35,"t":"2026-08-05T20:00:00Z","v":14657,"vw":4.35661},{"c":4.3581,"h":4.3581,"l":4.3581,"n":1,"o":4.3581,"t":"2026-08-05T20:45:00Z","v":116,"vw":4.3581},{"c":4.394,"h":4.394,"l":4.394,"n":1,"o":4.394,"t":"2026-08-05T21:00:00Z","v":700,"vw":4.394},{"c":4.402,"h":4.402,"l":4.36,"n":3,"o":4.36,"t":"2026-08-05T21:15:00Z","v":1302,"vw":4.386071},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-08-05T21:30:00Z","v":200,"vw":4.36},{"c":4.27,"h":4.27,"l":4.2,"n":20,"o":4.2,"t":"2026-08-06T12:45:00Z","v":670,"vw":4.245326},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-08-06T13:00:00Z","v":100,"vw":4.19},{"c":4.28,"h":4.3399,"l":4.149,"n":97,"o":4.25,"t":"2026-08-06T13:30:00Z","v":14283,"vw":4.252145},{"c":4.29,"h":4.32,"l":4.255,"n":66,"o":4.285,"t":"2026-08-06T13:45:00Z","v":2555,"vw":4.287586},{"c":4.4252,"h":4.4252,"l":4.3,"n":178,"o":4.305,"t":"2026-08-06T14:00:00Z","v":3263,"vw":4.349124},{"c":4.42,"h":4.46,"l":4.41,"n":55,"o":4.45,"t":"2026-08-06T14:15:00Z","v":5944,"vw":4.433774},{"c":4.45,"h":4.52,"l":4.42,"n":309,"o":4.42,"t":"2026-08-06T14:30:00Z","v":22897,"vw":4.478528},{"c":4.445,"h":4.445,"l":4.4,"n":53,"o":4.43,"t":"2026-08-06T14:45:00Z","v":2439,"vw":4.413834},{"c":4.49,"h":4.51,"l":4.445,"n":65,"o":4.445,"t":"2026-08-06T15:00:00Z","v":4907,"vw":4.477381},{"c":4.47,"h":4.51,"l":4.47,"n":64,"o":4.49,"t":"2026-08-06T15:15:00Z","v":4068,"vw":4.488293},{"c":4.4496,"h":4.4898,"l":4.425,"n":54,"o":4.4898,"t":"2026-08-06T15:30:00Z","v":3337,"vw":4.449337},{"c":4.435,"h":4.45,"l":4.42,"n":180,"o":4.45,"t":"2026-08-06T15:45:00Z","v":7662,"vw":4.445265},{"c":4.52,"h":4.52,"l":4.41,"n":159,"o":4.42,"t":"2026-08-06T16:00:00Z","v":7482,"vw":4.456178},{"c":4.46,"h":4.53,"l":4.45,"n":189,"o":4.53,"t":"2026-08-06T16:15:00Z","v":7261,"vw":4.485767},{"c":4.43,"h":4.52,"l":4.43,"n":102,"o":4.46,"t":"2026-08-06T16:30:00Z","v":14610,"vw":4.470985},{"c":4.42,"h":4.4362,"l":4.41,"n":62,"o":4.41,"t":"2026-08-06T16:45:00Z","v":3323,"vw":4.424447},{"c":4.45,"h":4.46,"l":4.43,"n":44,"o":4.43,"t":"2026-08-06T17:00:00Z","v":1665,"vw":4.448444},{"c":4.44,"h":4.47,"l":4.44,"n":47,"o":4.44,"t":"2026-08-06T17:15:00Z","v":5042,"vw":4.450277},{"c":4.43,"h":4.43,"l":4.415,"n":68,"o":4.43,"t":"2026-08-06T17:30:00Z","v":2781,"vw":4.423514},{"c":4.4001,"h":4.4001,"l":4.4,"n":26,"o":4.4,"t":"2026-08-06T17:45:00Z","v":1376,"vw":4.400022},{"c":4.42,"h":4.42,"l":4.41,"n":35,"o":4.415,"t":"2026-08-06T18:00:00Z","v":3050,"vw":4.414074},{"c":4.4245,"h":4.43,"l":4.4,"n":36,"o":4.4,"t":"2026-08-06T18:15:00Z","v":3116,"vw":4.418854},{"c":4.42,"h":4.42,"l":4.415,"n":88,"o":4.42,"t":"2026-08-06T18:30:00Z","v":996,"vw":4.419258},{"c":4.39,"h":4.43,"l":4.39,"n":77,"o":4.42,"t":"2026-08-06T18:45:00Z","v":8346,"vw":4.420052},{"c":4.44,"h":4.46,"l":4.405,"n":61,"o":4.405,"t":"2026-08-06T19:00:00Z","v":2887,"vw":4.432012},{"c":4.4435,"h":4.45,"l":4.43,"n":105,"o":4.45,"t":"2026-08-06T19:15:00Z","v":5383,"vw":4.445629},{"c":4.375,"h":4.43,"l":4.375,"n":89,"o":4.43,"t":"2026-08-06T19:30:00Z","v":4782,"vw":4.400335},{"c":4.36,"h":4.385,"l":4.31,"n":521,"o":4.36,"t":"2026-08-06T19:45:00Z","v":40535,"vw":4.341409},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-08-06T20:00:00Z","v":12259,"vw":4.36},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-06T21:30:00Z","v":300,"vw":4},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-08-07T08:45:00Z","v":170,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":7,"o":4.33,"t":"2026-08-07T11:00:00Z","v":134,"vw":4.33},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-08-07T12:45:00Z","v":174,"vw":4.41},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-08-07T13:15:00Z","v":218,"vw":4.47},{"c":4.54,"h":4.6,"l":4.43,"n":112,"o":4.43,"t":"2026-08-07T13:30:00Z","v":9414,"vw":4.532909},{"c":4.49,"h":4.51,"l":4.44,"n":101,"o":4.51,"t":"2026-08-07T13:45:00Z","v":11067,"vw":4.474427},{"c":4.4,"h":4.47,"l":4.38,"n":53,"o":4.4375,"t":"2026-08-07T14:00:00Z","v":9354,"vw":4.389026},{"c":4.4101,"h":4.4413,"l":4.3661,"n":179,"o":4.38,"t":"2026-08-07T14:15:00Z","v":24845,"vw":4.396209},{"c":4.4,"h":4.415,"l":4.3725,"n":103,"o":4.41,"t":"2026-08-07T14:30:00Z","v":4037,"vw":4.390528},{"c":4.45,"h":4.48,"l":4.38,"n":64,"o":4.39,"t":"2026-08-07T14:45:00Z","v":21029,"vw":4.441919},{"c":4.47,"h":4.47,"l":4.43,"n":37,"o":4.43,"t":"2026-08-07T15:00:00Z","v":1352,"vw":4.448646},{"c":4.5462,"h":4.5462,"l":4.47,"n":20,"o":4.47,"t":"2026-08-07T15:15:00Z","v":1380,"vw":4.516208},{"c":4.54,"h":4.54,"l":4.5,"n":108,"o":4.52,"t":"2026-08-07T15:30:00Z","v":3737,"vw":4.518368},{"c":4.515,"h":4.54,"l":4.51,"n":117,"o":4.5213,"t":"2026-08-07T15:45:00Z","v":7369,"vw":4.524085},{"c":4.51,"h":4.52,"l":4.51,"n":28,"o":4.515,"t":"2026-08-07T16:00:00Z","v":1709,"vw":4.516007},{"c":4.49,"h":4.51,"l":4.465,"n":65,"o":4.5,"t":"2026-08-07T16:15:00Z","v":4335,"vw":4.491867},{"c":4.45,"h":4.53,"l":4.44,"n":197,"o":4.46,"t":"2026-08-07T16:30:00Z","v":20476,"vw":4.496276},{"c":4.53,"h":4.53,"l":4.46,"n":127,"o":4.4859,"t":"2026-08-07T16:45:00Z","v":6762,"vw":4.49148},{"c":4.4901,"h":4.53,"l":4.4901,"n":69,"o":4.53,"t":"2026-08-07T17:00:00Z","v":3287,"vw":4.514027},{"c":4.49,"h":4.51,"l":4.49,"n":21,"o":4.5004,"t":"2026-08-07T17:15:00Z","v":853,"vw":4.505771},{"c":4.47,"h":4.48,"l":4.4618,"n":43,"o":4.48,"t":"2026-08-07T17:30:00Z","v":3167,"vw":4.468233},{"c":4.4978,"h":4.51,"l":4.46,"n":229,"o":4.47,"t":"2026-08-07T17:45:00Z","v":17391,"vw":4.484819},{"c":4.48,"h":4.49,"l":4.48,"n":15,"o":4.49,"t":"2026-08-07T18:00:00Z","v":721,"vw":4.48482},{"c":4.48,"h":4.49,"l":4.47,"n":33,"o":4.48,"t":"2026-08-07T18:15:00Z","v":1811,"vw":4.47625},{"c":4.49,"h":4.51,"l":4.48,"n":41,"o":4.48,"t":"2026-08-07T18:30:00Z","v":3155,"vw":4.493224},{"c":4.48,"h":4.5,"l":4.48,"n":57,"o":4.4999,"t":"2026-08-07T18:45:00Z","v":3307,"vw":4.486027},{"c":4.495,"h":4.525,"l":4.48,"n":252,"o":4.5,"t":"2026-08-07T19:00:00Z","v":27535,"vw":4.502218},{"c":4.49,"h":4.505,"l":4.48,"n":101,"o":4.495,"t":"2026-08-07T19:15:00Z","v":6462,"vw":4.498632},{"c":4.485,"h":4.505,"l":4.47,"n":217,"o":4.49,"t":"2026-08-07T19:30:00Z","v":14130,"vw":4.489753},{"c":4.5,"h":4.5,"l":4.45,"n":537,"o":4.4893,"t":"2026-08-07T19:45:00Z","v":30100,"vw":4.476794},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-08-07T20:00:00Z","v":9291,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-08-07T22:45:00Z","v":106,"vw":4.47},{"c":4.4597,"h":4.4597,"l":4.38,"n":14,"o":4.38,"t":"2026-08-10T11:00:00Z","v":1265,"vw":4.438205},{"c":4.3916,"h":4.3916,"l":4.3916,"n":1,"o":4.3916,"t":"2026-08-10T11:30:00Z","v":150,"vw":4.3916},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-08-10T11:45:00Z","v":100,"vw":4.41},{"c":4.4107,"h":4.4107,"l":4.4107,"n":2,"o":4.4107,"t":"2026-08-10T12:30:00Z","v":671,"vw":4.4107},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-08-10T12:45:00Z","v":224,"vw":4.41},{"c":4.46,"h":4.46,"l":4.42,"n":2,"o":4.42,"t":"2026-08-10T13:00:00Z","v":200,"vw":4.44},{"c":4.4,"h":4.41,"l":4.4,"n":5,"o":4.41,"t":"2026-08-10T13:15:00Z","v":1615,"vw":4.409375},{"c":4.54,"h":4.54,"l":4.445,"n":251,"o":4.46,"t":"2026-08-10T13:30:00Z","v":17271,"vw":4.473718},{"c":4.6,"h":4.62,"l":4.54,"n":239,"o":4.54,"t":"2026-08-10T13:45:00Z","v":8884,"vw":4.564786},{"c":4.575,"h":4.61,"l":4.5518,"n":346,"o":4.605,"t":"2026-08-10T14:00:00Z","v":9805,"vw":4.58077},{"c":4.59,"h":4.6,"l":4.56,"n":137,"o":4.575,"t":"2026-08-10T14:15:00Z","v":5661,"vw":4.584094},{"c":4.525,"h":4.5999,"l":4.525,"n":64,"o":4.57,"t":"2026-08-10T14:30:00Z","v":5367,"vw":4.553905},{"c":4.475,"h":4.56,"l":4.475,"n":107,"o":4.54,"t":"2026-08-10T14:45:00Z","v":8809,"vw":4.530558},{"c":4.47,"h":4.47,"l":4.4375,"n":159,"o":4.4553,"t":"2026-08-10T15:00:00Z","v":6504,"vw":4.454936},{"c":4.45,"h":4.485,"l":4.45,"n":163,"o":4.4692,"t":"2026-08-10T15:15:00Z","v":4009,"vw":4.464466},{"c":4.44,"h":4.45,"l":4.42,"n":145,"o":4.4461,"t":"2026-08-10T15:30:00Z","v":5561,"vw":4.429896},{"c":4.465,"h":4.465,"l":4.4301,"n":56,"o":4.445,"t":"2026-08-10T15:45:00Z","v":1456,"vw":4.450577},{"c":4.44,"h":4.44,"l":4.435,"n":10,"o":4.435,"t":"2026-08-10T16:00:00Z","v":351,"vw":4.438333},{"c":4.425,"h":4.44,"l":4.4,"n":79,"o":4.4145,"t":"2026-08-10T16:15:00Z","v":5034,"vw":4.424339},{"c":4.44,"h":4.44,"l":4.42,"n":98,"o":4.42,"t":"2026-08-10T16:30:00Z","v":2167,"vw":4.428593},{"c":4.45,"h":4.45,"l":4.44,"n":23,"o":4.44,"t":"2026-08-10T16:45:00Z","v":813,"vw":4.447093},{"c":4.48,"h":4.48,"l":4.46,"n":30,"o":4.46,"t":"2026-08-10T17:00:00Z","v":1044,"vw":4.476667},{"c":4.46,"h":4.475,"l":4.455,"n":54,"o":4.465,"t":"2026-08-10T17:15:00Z","v":2617,"vw":4.466702},{"c":4.45,"h":4.49,"l":4.45,"n":155,"o":4.4514,"t":"2026-08-10T17:30:00Z","v":7211,"vw":4.469282},{"c":4.49,"h":4.5,"l":4.46,"n":96,"o":4.46,"t":"2026-08-10T17:45:00Z","v":4048,"vw":4.4827},{"c":4.48,"h":4.4924,"l":4.48,"n":15,"o":4.4924,"t":"2026-08-10T18:00:00Z","v":302,"vw":4.486523},{"c":4.48,"h":4.48,"l":4.47,"n":39,"o":4.47,"t":"2026-08-10T18:15:00Z","v":2015,"vw":4.476755},{"c":4.47,"h":4.47,"l":4.47,"n":10,"o":4.47,"t":"2026-08-10T18:30:00Z","v":647,"vw":4.47},{"c":4.47,"h":4.4728,"l":4.4601,"n":6,"o":4.4728,"t":"2026-08-10T18:45:00Z","v":1183,"vw":4.471112},{"c":4.43,"h":4.49,"l":4.43,"n":111,"o":4.48,"t":"2026-08-10T19:00:00Z","v":6280,"vw":4.457539},{"c":4.435,"h":4.45,"l":4.43,"n":164,"o":4.43,"t":"2026-08-10T19:15:00Z","v":7815,"vw":4.434245},{"c":4.42,"h":4.455,"l":4.39,"n":193,"o":4.44,"t":"2026-08-10T19:30:00Z","v":18053,"vw":4.408357},{"c":4.37,"h":4.42,"l":4.36,"n":393,"o":4.42,"t":"2026-08-10T19:45:00Z","v":23630,"vw":4.387949},{"c":4.4174,"h":4.4174,"l":4.35,"n":5,"o":4.35,"t":"2026-08-10T20:00:00Z","v":24888,"vw":4.350271},{"c":4.43,"h":4.455,"l":4.36,"n":74,"o":4.36,"t":"2026-08-11T13:30:00Z","v":5842,"vw":4.381238},{"c":4.42,"h":4.46,"l":4.405,"n":49,"o":4.44,"t":"2026-08-11T13:45:00Z","v":2840,"vw":4.428776},{"c":4.515,"h":4.52,"l":4.44,"n":39,"o":4.44,"t":"2026-08-11T14:00:00Z","v":3023,"vw":4.479129},{"c":4.54,"h":4.54,"l":4.5395,"n":3,"o":4.5395,"t":"2026-08-11T14:15:00Z","v":567,"vw":4.539592},{"c":4.469,"h":4.51,"l":4.46,"n":90,"o":4.49,"t":"2026-08-11T14:30:00Z","v":4156,"vw":4.483811},{"c":4.445,"h":4.4603,"l":4.445,"n":51,"o":4.46,"t":"2026-08-11T14:45:00Z","v":2176,"vw":4.458768},{"c":4.4316,"h":4.45,"l":4.42,"n":15,"o":4.43,"t":"2026-08-11T15:00:00Z","v":750,"vw":4.433418},{"c":4.41,"h":4.42,"l":4.39,"n":23,"o":4.41,"t":"2026-08-11T15:15:00Z","v":1047,"vw":4.407778},{"c":4.39,"h":4.405,"l":4.39,"n":20,"o":4.4,"t":"2026-08-11T15:30:00Z","v":854,"vw":4.401407},{"c":4.41,"h":4.42,"l":4.4001,"n":59,"o":4.42,"t":"2026-08-11T15:45:00Z","v":1849,"vw":4.410007},{"c":4.51,"h":4.51,"l":4.42,"n":156,"o":4.42,"t":"2026-08-11T16:00:00Z","v":11514,"vw":4.44021},{"c":4.49,"h":4.51,"l":4.47,"n":70,"o":4.51,"t":"2026-08-11T16:15:00Z","v":3953,"vw":4.486728},{"c":4.47,"h":4.51,"l":4.47,"n":21,"o":4.51,"t":"2026-08-11T16:30:00Z","v":263,"vw":4.49},{"c":4.52,"h":4.52,"l":4.47,"n":54,"o":4.47,"t":"2026-08-11T16:45:00Z","v":2360,"vw":4.494211},{"c":4.49,"h":4.5,"l":4.49,"n":16,"o":4.5,"t":"2026-08-11T17:00:00Z","v":1475,"vw":4.496923},{"c":4.49,"h":4.5,"l":4.47,"n":100,"o":4.5,"t":"2026-08-11T17:15:00Z","v":10863,"vw":4.487978},{"c":4.47,"h":4.49,"l":4.47,"n":28,"o":4.49,"t":"2026-08-11T17:30:00Z","v":901,"vw":4.472857},{"c":4.46,"h":4.48,"l":4.46,"n":24,"o":4.48,"t":"2026-08-11T17:45:00Z","v":1036,"vw":4.47},{"c":4.52,"h":4.52,"l":4.47,"n":184,"o":4.47,"t":"2026-08-11T18:00:00Z","v":16539,"vw":4.493827},{"c":4.475,"h":4.4901,"l":4.475,"n":47,"o":4.49,"t":"2026-08-11T18:15:00Z","v":3650,"vw":4.486323},{"c":4.47,"h":4.485,"l":4.46,"n":78,"o":4.46,"t":"2026-08-11T18:45:00Z","v":3813,"vw":4.470001},{"c":4.45,"h":4.4801,"l":4.45,"n":54,"o":4.48,"t":"2026-08-11T19:00:00Z","v":2495,"vw":4.467541},{"c":4.43,"h":4.46,"l":4.4,"n":165,"o":4.45,"t":"2026-08-11T19:15:00Z","v":22952,"vw":4.414154},{"c":4.43,"h":4.45,"l":4.43,"n":84,"o":4.43,"t":"2026-08-11T19:30:00Z","v":3554,"vw":4.439647},{"c":4.415,"h":4.45,"l":4.41,"n":450,"o":4.42,"t":"2026-08-11T19:45:00Z","v":30317,"vw":4.426746},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-08-11T20:00:00Z","v":15942,"vw":4.42},{"c":4.3428,"h":4.3428,"l":4.3428,"n":1,"o":4.3428,"t":"2026-08-11T21:00:00Z","v":250,"vw":4.3428},{"c":4.3372,"h":4.3372,"l":4.3372,"n":1,"o":4.3372,"t":"2026-08-11T21:45:00Z","v":150,"vw":4.3372},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-08-11T23:00:00Z","v":100,"vw":4.5},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-08-12T08:30:00Z","v":121,"vw":4.31},{"c":4.564,"h":4.564,"l":4.564,"n":1,"o":4.564,"t":"2026-08-12T11:15:00Z","v":500,"vw":4.564},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-08-12T13:00:00Z","v":269,"vw":4.35},{"c":4.655,"h":4.71,"l":4.5,"n":212,"o":4.5,"t":"2026-08-12T13:30:00Z","v":31242,"vw":4.620908},{"c":4.595,"h":4.73,"l":4.59,"n":246,"o":4.67,"t":"2026-08-12T13:45:00Z","v":20701,"vw":4.672143},{"c":4.56,"h":4.59,"l":4.54,"n":110,"o":4.58,"t":"2026-08-12T14:00:00Z","v":5898,"vw":4.562477},{"c":4.52,"h":4.57,"l":4.52,"n":140,"o":4.53,"t":"2026-08-12T14:15:00Z","v":4302,"vw":4.550711},{"c":4.53,"h":4.54,"l":4.51,"n":44,"o":4.54,"t":"2026-08-12T14:30:00Z","v":1270,"vw":4.524849},{"c":4.5001,"h":4.53,"l":4.5001,"n":57,"o":4.5219,"t":"2026-08-12T14:45:00Z","v":3015,"vw":4.520913},{"c":4.52,"h":4.52,"l":4.5,"n":40,"o":4.51,"t":"2026-08-12T15:00:00Z","v":1631,"vw":4.51119},{"c":4.52,"h":4.53,"l":4.51,"n":44,"o":4.53,"t":"2026-08-12T15:15:00Z","v":1892,"vw":4.523745},{"c":4.51,"h":4.52,"l":4.51,"n":26,"o":4.52,"t":"2026-08-12T15:30:00Z","v":1528,"vw":4.517846},{"c":4.52,"h":4.52,"l":4.49,"n":115,"o":4.5,"t":"2026-08-12T15:45:00Z","v":5422,"vw":4.507346},{"c":4.47,"h":4.55,"l":4.45,"n":122,"o":4.535,"t":"2026-08-12T16:00:00Z","v":12197,"vw":4.488947},{"c":4.49,"h":4.51,"l":4.485,"n":120,"o":4.485,"t":"2026-08-12T16:15:00Z","v":4434,"vw":4.502373},{"c":4.5,"h":4.5201,"l":4.48,"n":113,"o":4.48,"t":"2026-08-12T16:30:00Z","v":9604,"vw":4.507687},{"c":4.53,"h":4.5439,"l":4.52,"n":85,"o":4.52,"t":"2026-08-12T16:45:00Z","v":3804,"vw":4.528969},{"c":4.52,"h":4.57,"l":4.495,"n":201,"o":4.53,"t":"2026-08-12T17:00:00Z","v":20119,"vw":4.54149},{"c":4.53,"h":4.535,"l":4.515,"n":121,"o":4.535,"t":"2026-08-12T17:15:00Z","v":4608,"vw":4.524703},{"c":4.53,"h":4.54,"l":4.52,"n":60,"o":4.54,"t":"2026-08-12T17:30:00Z","v":4204,"vw":4.527549},{"c":4.545,"h":4.55,"l":4.53,"n":70,"o":4.53,"t":"2026-08-12T17:45:00Z","v":3950,"vw":4.539239},{"c":4.56,"h":4.565,"l":4.54,"n":73,"o":4.54,"t":"2026-08-12T18:00:00Z","v":6231,"vw":4.550296},{"c":4.56,"h":4.56,"l":4.55,"n":55,"o":4.55,"t":"2026-08-12T18:15:00Z","v":2627,"vw":4.550499},{"c":4.53,"h":4.55,"l":4.53,"n":53,"o":4.55,"t":"2026-08-12T18:30:00Z","v":1379,"vw":4.535442},{"c":4.53,"h":4.535,"l":4.52,"n":35,"o":4.53,"t":"2026-08-12T18:45:00Z","v":1099,"vw":4.529338},{"c":4.54,"h":4.54,"l":4.52,"n":56,"o":4.53,"t":"2026-08-12T19:00:00Z","v":3254,"vw":4.529402},{"c":4.54,"h":4.54,"l":4.52,"n":78,"o":4.53,"t":"2026-08-12T19:15:00Z","v":4884,"vw":4.531312},{"c":4.52,"h":4.53,"l":4.51,"n":140,"o":4.53,"t":"2026-08-12T19:30:00Z","v":12220,"vw":4.515032},{"c":4.46,"h":4.525,"l":4.455,"n":534,"o":4.5,"t":"2026-08-12T19:45:00Z","v":39141,"vw":4.493128},{"c":4.47,"h":4.47,"l":4.47,"n":8,"o":4.47,"t":"2026-08-12T20:00:00Z","v":31737,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-08-12T20:15:00Z","v":2000,"vw":4.47},{"c":4.4004,"h":4.47,"l":4.3508,"n":3,"o":4.47,"t":"2026-08-12T20:30:00Z","v":2300,"vw":4.387913},{"c":4.39,"h":4.41,"l":4.39,"n":8,"o":4.41,"t":"2026-08-12T21:00:00Z","v":438,"vw":4.394963},{"c":4.4003,"h":4.4003,"l":4.4003,"n":2,"o":4.4003,"t":"2026-08-12T23:30:00Z","v":400,"vw":4.4003},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-08-13T12:00:00Z","v":517,"vw":4.47},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-08-13T12:30:00Z","v":118,"vw":4.46},{"c":4.46,"h":4.51,"l":4.23,"n":238,"o":4.45,"t":"2026-08-13T13:30:00Z","v":19632,"vw":4.408105},{"c":4.45,"h":4.5,"l":4.43,"n":121,"o":4.47,"t":"2026-08-13T13:45:00Z","v":6942,"vw":4.469325},{"c":4.46,"h":4.46,"l":4.4303,"n":31,"o":4.4303,"t":"2026-08-13T14:00:00Z","v":1791,"vw":4.454419},{"c":4.37,"h":4.46,"l":4.37,"n":90,"o":4.4517,"t":"2026-08-13T14:15:00Z","v":11166,"vw":4.421597},{"c":4.34,"h":4.4,"l":4.33,"n":61,"o":4.39,"t":"2026-08-13T14:30:00Z","v":9493,"vw":4.355016},{"c":4.3,"h":4.34,"l":4.21,"n":442,"o":4.33,"t":"2026-08-13T14:45:00Z","v":52383,"vw":4.24585},{"c":4.32,"h":4.37,"l":4.31,"n":126,"o":4.31,"t":"2026-08-13T15:00:00Z","v":5164,"vw":4.336082},{"c":4.35,"h":4.36,"l":4.3101,"n":38,"o":4.325,"t":"2026-08-13T15:15:00Z","v":9643,"vw":4.332205},{"c":4.35,"h":4.37,"l":4.35,"n":25,"o":4.35,"t":"2026-08-13T15:30:00Z","v":4595,"vw":4.359768},{"c":4.33,"h":4.3518,"l":4.31,"n":63,"o":4.3518,"t":"2026-08-13T15:45:00Z","v":9611,"vw":4.322931},{"c":4.35,"h":4.375,"l":4.34,"n":57,"o":4.34,"t":"2026-08-13T16:00:00Z","v":4486,"vw":4.364911},{"c":4.36,"h":4.361,"l":4.32,"n":91,"o":4.355,"t":"2026-08-13T16:15:00Z","v":20833,"vw":4.326853},{"c":4.4,"h":4.42,"l":4.36,"n":126,"o":4.36,"t":"2026-08-13T16:30:00Z","v":8943,"vw":4.401696},{"c":4.38,"h":4.38,"l":4.36,"n":6,"o":4.36,"t":"2026-08-13T16:45:00Z","v":775,"vw":4.373893},{"c":4.39,"h":4.4,"l":4.39,"n":19,"o":4.4,"t":"2026-08-13T17:00:00Z","v":588,"vw":4.395013},{"c":4.42,"h":4.46,"l":4.42,"n":23,"o":4.42,"t":"2026-08-13T17:15:00Z","v":2997,"vw":4.426766},{"c":4.4,"h":4.425,"l":4.37,"n":77,"o":4.42,"t":"2026-08-13T17:30:00Z","v":18596,"vw":4.392698},{"c":4.42,"h":4.42,"l":4.4,"n":21,"o":4.4,"t":"2026-08-13T17:45:00Z","v":923,"vw":4.410715},{"c":4.44,"h":4.44,"l":4.42,"n":38,"o":4.42,"t":"2026-08-13T18:00:00Z","v":1012,"vw":4.424},{"c":4.4177,"h":4.43,"l":4.4177,"n":56,"o":4.43,"t":"2026-08-13T18:15:00Z","v":3753,"vw":4.423343},{"c":4.43,"h":4.44,"l":4.4197,"n":61,"o":4.4197,"t":"2026-08-13T18:30:00Z","v":3105,"vw":4.429974},{"c":4.42,"h":4.43,"l":4.41,"n":67,"o":4.42,"t":"2026-08-13T18:45:00Z","v":2086,"vw":4.4196},{"c":4.43,"h":4.43,"l":4.42,"n":5,"o":4.42,"t":"2026-08-13T19:00:00Z","v":331,"vw":4.426667},{"c":4.41,"h":4.41,"l":4.41,"n":35,"o":4.41,"t":"2026-08-13T19:15:00Z","v":1046,"vw":4.41},{"c":4.41,"h":4.41,"l":4.4,"n":36,"o":4.41,"t":"2026-08-13T19:30:00Z","v":1492,"vw":4.404886},{"c":4.28,"h":4.4,"l":4.28,"n":342,"o":4.4,"t":"2026-08-13T19:45:00Z","v":40187,"vw":4.330314},{"c":4.26,"h":4.28,"l":4.26,"n":8,"o":4.28,"t":"2026-08-13T20:00:00Z","v":13014,"vw":4.27923},{"c":4.289,"h":4.289,"l":4.25,"n":12,"o":4.26,"t":"2026-08-13T20:15:00Z","v":10000,"vw":4.269993},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-08-13T22:00:00Z","v":100,"vw":4.28},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-08-14T08:00:00Z","v":250,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-08-14T11:00:00Z","v":944,"vw":4.25},{"c":4.2267,"h":4.2267,"l":4.2267,"n":1,"o":4.2267,"t":"2026-08-14T11:30:00Z","v":490,"vw":4.2267},{"c":4.26,"h":4.32,"l":4.23,"n":110,"o":4.29,"t":"2026-08-14T13:30:00Z","v":17588,"vw":4.266131},{"c":4.3,"h":4.3145,"l":4.2892,"n":20,"o":4.2892,"t":"2026-08-14T13:45:00Z","v":4861,"vw":4.295668},{"c":4.33,"h":4.35,"l":4.2713,"n":58,"o":4.3,"t":"2026-08-14T14:00:00Z","v":5336,"vw":4.31657},{"c":4.35,"h":4.35,"l":4.2826,"n":51,"o":4.35,"t":"2026-08-14T14:15:00Z","v":4785,"vw":4.301683},{"c":4.39,"h":4.41,"l":4.31,"n":85,"o":4.35,"t":"2026-08-14T14:30:00Z","v":11486,"vw":4.347356},{"c":4.34,"h":4.39,"l":4.33,"n":90,"o":4.39,"t":"2026-08-14T14:45:00Z","v":4580,"vw":4.35466},{"c":4.3392,"h":4.34,"l":4.32,"n":40,"o":4.32,"t":"2026-08-14T15:00:00Z","v":1290,"vw":4.331137},{"c":4.3,"h":4.35,"l":4.3,"n":89,"o":4.34,"t":"2026-08-14T15:15:00Z","v":8599,"vw":4.310907},{"c":4.34,"h":4.38,"l":4.32,"n":96,"o":4.34,"t":"2026-08-14T15:30:00Z","v":5726,"vw":4.34348},{"c":4.36,"h":4.36,"l":4.322,"n":55,"o":4.335,"t":"2026-08-14T15:45:00Z","v":1452,"vw":4.343309},{"c":4.37,"h":4.38,"l":4.36,"n":25,"o":4.38,"t":"2026-08-14T16:00:00Z","v":768,"vw":4.37},{"c":4.38,"h":4.41,"l":4.37,"n":88,"o":4.4,"t":"2026-08-14T16:15:00Z","v":4996,"vw":4.375956},{"c":4.35,"h":4.4,"l":4.35,"n":41,"o":4.4,"t":"2026-08-14T16:30:00Z","v":2464,"vw":4.366244},{"c":4.36,"h":4.37,"l":4.34,"n":68,"o":4.35,"t":"2026-08-14T16:45:00Z","v":1799,"vw":4.353331},{"c":4.34,"h":4.36,"l":4.34,"n":40,"o":4.36,"t":"2026-08-14T17:00:00Z","v":1264,"vw":4.3455},{"c":4.365,"h":4.38,"l":4.3451,"n":27,"o":4.3451,"t":"2026-08-14T17:15:00Z","v":2716,"vw":4.34868},{"c":4.34,"h":4.38,"l":4.34,"n":14,"o":4.38,"t":"2026-08-14T17:30:00Z","v":653,"vw":4.369167},{"c":4.34,"h":4.37,"l":4.34,"n":15,"o":4.37,"t":"2026-08-14T17:45:00Z","v":310,"vw":4.355},{"c":4.34,"h":4.35,"l":4.34,"n":22,"o":4.35,"t":"2026-08-14T18:00:00Z","v":1076,"vw":4.346666},{"c":4.36,"h":4.36,"l":4.325,"n":45,"o":4.34,"t":"2026-08-14T18:15:00Z","v":3165,"vw":4.33898},{"c":4.35,"h":4.36,"l":4.32,"n":88,"o":4.36,"t":"2026-08-14T18:30:00Z","v":6370,"vw":4.326634},{"c":4.36,"h":4.36,"l":4.3201,"n":15,"o":4.36,"t":"2026-08-14T18:45:00Z","v":810,"vw":4.350014},{"c":4.325,"h":4.325,"l":4.31,"n":27,"o":4.32,"t":"2026-08-14T19:00:00Z","v":1303,"vw":4.314734},{"c":4.3101,"h":4.34,"l":4.3101,"n":14,"o":4.3133,"t":"2026-08-14T19:15:00Z","v":1432,"vw":4.316616},{"c":4.32,"h":4.3404,"l":4.32,"n":61,"o":4.3404,"t":"2026-08-14T19:30:00Z","v":6129,"vw":4.324045},{"c":4.31,"h":4.36,"l":4.3,"n":334,"o":4.32,"t":"2026-08-14T19:45:00Z","v":22559,"vw":4.330371},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-08-14T20:00:00Z","v":7769,"vw":4.31},{"c":4.31,"h":4.31,"l":4.2525,"n":2,"o":4.2525,"t":"2026-08-14T20:30:00Z","v":350,"vw":4.28125},{"c":4.2611,"h":4.2611,"l":4.2611,"n":1,"o":4.2611,"t":"2026-08-14T22:30:00Z","v":100,"vw":4.2611},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-08-17T12:15:00Z","v":242,"vw":4.27},{"c":4.2593,"h":4.2593,"l":4.2593,"n":1,"o":4.2593,"t":"2026-08-17T13:00:00Z","v":453,"vw":4.2593},{"c":4.3499,"h":4.35,"l":4.28,"n":70,"o":4.29,"t":"2026-08-17T13:30:00Z","v":15703,"vw":4.304117},{"c":4.28,"h":4.34,"l":4.275,"n":59,"o":4.34,"t":"2026-08-17T13:45:00Z","v":18482,"vw":4.313685},{"c":4.295,"h":4.3,"l":4.295,"n":11,"o":4.3,"t":"2026-08-17T14:00:00Z","v":339,"vw":4.298175},{"c":4.39,"h":4.39,"l":4.272,"n":45,"o":4.272,"t":"2026-08-17T14:15:00Z","v":3166,"vw":4.329349},{"c":4.3418,"h":4.3707,"l":4.34,"n":64,"o":4.37,"t":"2026-08-17T14:30:00Z","v":3869,"vw":4.351995},{"c":4.335,"h":4.365,"l":4.335,"n":118,"o":4.36,"t":"2026-08-17T14:45:00Z","v":3883,"vw":4.351338},{"c":4.38,"h":4.38,"l":4.29,"n":161,"o":4.34,"t":"2026-08-17T15:00:00Z","v":18077,"vw":4.326277},{"c":4.34,"h":4.38,"l":4.34,"n":87,"o":4.38,"t":"2026-08-17T15:15:00Z","v":8441,"vw":4.353134},{"c":4.38,"h":4.38,"l":4.34,"n":59,"o":4.34,"t":"2026-08-17T15:30:00Z","v":2994,"vw":4.34968},{"c":4.38,"h":4.38,"l":4.35,"n":21,"o":4.35,"t":"2026-08-17T15:45:00Z","v":512,"vw":4.3675},{"c":4.4,"h":4.4,"l":4.365,"n":48,"o":4.38,"t":"2026-08-17T16:00:00Z","v":4953,"vw":4.380762},{"c":4.39,"h":4.43,"l":4.365,"n":80,"o":4.39,"t":"2026-08-17T16:15:00Z","v":8282,"vw":4.382772},{"c":4.36,"h":4.41,"l":4.36,"n":107,"o":4.39,"t":"2026-08-17T16:30:00Z","v":6755,"vw":4.387733},{"c":4.365,"h":4.3699,"l":4.34,"n":35,"o":4.35,"t":"2026-08-17T16:45:00Z","v":1695,"vw":4.353863},{"c":4.37,"h":4.37,"l":4.33,"n":39,"o":4.351,"t":"2026-08-17T17:00:00Z","v":11045,"vw":4.33735},{"c":4.33,"h":4.36,"l":4.31,"n":56,"o":4.345,"t":"2026-08-17T17:15:00Z","v":4985,"vw":4.333648},{"c":4.33,"h":4.33,"l":4.33,"n":22,"o":4.33,"t":"2026-08-17T17:30:00Z","v":1592,"vw":4.33},{"c":4.32,"h":4.35,"l":4.32,"n":34,"o":4.32,"t":"2026-08-17T17:45:00Z","v":1327,"vw":4.32773},{"c":4.35,"h":4.35,"l":4.32,"n":33,"o":4.32,"t":"2026-08-17T18:00:00Z","v":2235,"vw":4.335734},{"c":4.34,"h":4.36,"l":4.3366,"n":38,"o":4.36,"t":"2026-08-17T18:15:00Z","v":1575,"vw":4.343108},{"c":4.355,"h":4.37,"l":4.35,"n":42,"o":4.35,"t":"2026-08-17T18:30:00Z","v":4525,"vw":4.361483},{"c":4.36,"h":4.38,"l":4.3503,"n":38,"o":4.3503,"t":"2026-08-17T18:45:00Z","v":1250,"vw":4.359601},{"c":4.34,"h":4.37,"l":4.33,"n":31,"o":4.37,"t":"2026-08-17T19:00:00Z","v":1212,"vw":4.351036},{"c":4.355,"h":4.36,"l":4.33,"n":35,"o":4.33,"t":"2026-08-17T19:15:00Z","v":1556,"vw":4.336778},{"c":4.36,"h":4.36,"l":4.3409,"n":23,"o":4.35,"t":"2026-08-17T19:30:00Z","v":2079,"vw":4.348833},{"c":4.337,"h":4.36,"l":4.33,"n":132,"o":4.35,"t":"2026-08-17T19:45:00Z","v":7970,"vw":4.3455},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-08-17T20:00:00Z","v":5627,"vw":4.33},{"c":4.3113,"h":4.3184,"l":4.3113,"n":2,"o":4.3184,"t":"2026-08-17T21:45:00Z","v":349,"vw":4.316366},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-08-17T22:45:00Z","v":100,"vw":4.39},{"c":4.23,"h":4.36,"l":4.22,"n":97,"o":4.22,"t":"2026-08-18T13:30:00Z","v":24118,"vw":4.269047},{"c":4.14,"h":4.225,"l":4.14,"n":104,"o":4.225,"t":"2026-08-18T13:45:00Z","v":21923,"vw":4.151319},{"c":4.16,"h":4.23,"l":4.16,"n":45,"o":4.2,"t":"2026-08-18T14:00:00Z","v":8791,"vw":4.188611},{"c":4.24,"h":4.24,"l":4.18,"n":38,"o":4.2,"t":"2026-08-18T14:15:00Z","v":2192,"vw":4.209444},{"c":4.19,"h":4.24,"l":4.18,"n":26,"o":4.24,"t":"2026-08-18T14:30:00Z","v":1576,"vw":4.192571},{"c":4.16,"h":4.18,"l":4.16,"n":32,"o":4.18,"t":"2026-08-18T14:45:00Z","v":3203,"vw":4.161619},{"c":4.17,"h":4.17,"l":4.13,"n":31,"o":4.13,"t":"2026-08-18T15:00:00Z","v":2684,"vw":4.150478},{"c":4.1367,"h":4.17,"l":4.13,"n":21,"o":4.17,"t":"2026-08-18T15:15:00Z","v":620,"vw":4.141675},{"c":4.21,"h":4.21,"l":4.15,"n":140,"o":4.15,"t":"2026-08-18T15:30:00Z","v":13477,"vw":4.196441},{"c":4.2101,"h":4.25,"l":4.21,"n":61,"o":4.21,"t":"2026-08-18T15:45:00Z","v":8838,"vw":4.229934},{"c":4.21,"h":4.25,"l":4.21,"n":27,"o":4.25,"t":"2026-08-18T16:00:00Z","v":2135,"vw":4.237338},{"c":4.23,"h":4.23,"l":4.2,"n":44,"o":4.225,"t":"2026-08-18T16:15:00Z","v":7734,"vw":4.218319},{"c":4.25,"h":4.25,"l":4.22,"n":13,"o":4.22,"t":"2026-08-18T16:30:00Z","v":858,"vw":4.235},{"c":4.2601,"h":4.29,"l":4.26,"n":24,"o":4.27,"t":"2026-08-18T16:45:00Z","v":6043,"vw":4.279973},{"c":4.245,"h":4.27,"l":4.23,"n":45,"o":4.27,"t":"2026-08-18T17:00:00Z","v":7813,"vw":4.247618},{"c":4.23,"h":4.2599,"l":4.2,"n":50,"o":4.245,"t":"2026-08-18T17:15:00Z","v":8617,"vw":4.224832},{"c":4.21,"h":4.24,"l":4.21,"n":30,"o":4.23,"t":"2026-08-18T17:30:00Z","v":1327,"vw":4.22453},{"c":4.2,"h":4.22,"l":4.2,"n":39,"o":4.2,"t":"2026-08-18T17:45:00Z","v":1580,"vw":4.208784},{"c":4.21,"h":4.21,"l":4.195,"n":10,"o":4.195,"t":"2026-08-18T18:00:00Z","v":350,"vw":4.2025},{"c":4.19,"h":4.21,"l":4.19,"n":23,"o":4.19,"t":"2026-08-18T18:15:00Z","v":1300,"vw":4.203333},{"c":4.2,"h":4.22,"l":4.18,"n":20,"o":4.22,"t":"2026-08-18T18:30:00Z","v":1779,"vw":4.191286},{"c":4.18,"h":4.2,"l":4.15,"n":111,"o":4.2,"t":"2026-08-18T18:45:00Z","v":19666,"vw":4.170682},{"c":4.2,"h":4.2,"l":4.18,"n":64,"o":4.1808,"t":"2026-08-18T19:00:00Z","v":2975,"vw":4.185141},{"c":4.23,"h":4.23,"l":4.1829,"n":66,"o":4.19,"t":"2026-08-18T19:15:00Z","v":7330,"vw":4.190064},{"c":4.195,"h":4.24,"l":4.19,"n":32,"o":4.201,"t":"2026-08-18T19:30:00Z","v":3613,"vw":4.204939},{"c":4.23,"h":4.24,"l":4.18,"n":286,"o":4.19,"t":"2026-08-18T19:45:00Z","v":21444,"vw":4.205801},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-08-18T20:00:00Z","v":6786,"vw":4.21},{"c":4.16,"h":4.16,"l":4.15,"n":5,"o":4.15,"t":"2026-08-19T11:00:00Z","v":742,"vw":4.153065},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-08-19T11:15:00Z","v":2000,"vw":4.23},{"c":4.17,"h":4.302,"l":4.17,"n":2,"o":4.302,"t":"2026-08-19T11:45:00Z","v":543,"vw":4.223967},{"c":4.14,"h":4.33,"l":4.14,"n":102,"o":4.29,"t":"2026-08-19T13:30:00Z","v":8162,"vw":4.261508},{"c":4.09,"h":4.14,"l":4.08,"n":94,"o":4.14,"t":"2026-08-19T13:45:00Z","v":8268,"vw":4.095644},{"c":4.06,"h":4.09,"l":4.03,"n":400,"o":4.08,"t":"2026-08-19T14:00:00Z","v":27357,"vw":4.048684},{"c":4.015,"h":4.1,"l":3.9555,"n":338,"o":4.08,"t":"2026-08-19T14:15:00Z","v":62918,"vw":4.007137},{"c":4.06,"h":4.06,"l":3.995,"n":120,"o":4.02,"t":"2026-08-19T14:30:00Z","v":18634,"vw":4.02351},{"c":4.06,"h":4.06,"l":4.02,"n":70,"o":4.04,"t":"2026-08-19T14:45:00Z","v":6268,"vw":4.043803},{"c":4.065,"h":4.065,"l":4.035,"n":77,"o":4.06,"t":"2026-08-19T15:00:00Z","v":6681,"vw":4.050308},{"c":4.035,"h":4.065,"l":4.01,"n":86,"o":4.065,"t":"2026-08-19T15:15:00Z","v":15234,"vw":4.018977},{"c":4.04,"h":4.05,"l":4.015,"n":62,"o":4.04,"t":"2026-08-19T15:30:00Z","v":5856,"vw":4.026854},{"c":4.04,"h":4.06,"l":4.03,"n":26,"o":4.045,"t":"2026-08-19T15:45:00Z","v":1702,"vw":4.044333},{"c":4.05,"h":4.06,"l":4.04,"n":66,"o":4.04,"t":"2026-08-19T16:00:00Z","v":3705,"vw":4.050087},{"c":4.03,"h":4.05,"l":4.03,"n":33,"o":4.04,"t":"2026-08-19T16:15:00Z","v":3033,"vw":4.034615},{"c":4.03,"h":4.05,"l":4.0105,"n":81,"o":4.03,"t":"2026-08-19T16:30:00Z","v":6810,"vw":4.02824},{"c":4.015,"h":4.025,"l":4.01,"n":25,"o":4.025,"t":"2026-08-19T16:45:00Z","v":3168,"vw":4.015398},{"c":4.0199,"h":4.02,"l":4.01,"n":38,"o":4.02,"t":"2026-08-19T17:00:00Z","v":3341,"vw":4.012435},{"c":3.994,"h":4.01,"l":3.96,"n":142,"o":4,"t":"2026-08-19T17:15:00Z","v":18553,"vw":3.978079},{"c":4,"h":4,"l":3.9744,"n":38,"o":3.99,"t":"2026-08-19T17:30:00Z","v":5304,"vw":3.988455},{"c":4.025,"h":4.03,"l":4.0073,"n":31,"o":4.01,"t":"2026-08-19T17:45:00Z","v":2164,"vw":4.013902},{"c":3.9805,"h":4.02,"l":3.97,"n":112,"o":4.02,"t":"2026-08-19T18:00:00Z","v":19527,"vw":3.981707},{"c":3.99,"h":4,"l":3.98,"n":55,"o":3.98,"t":"2026-08-19T18:15:00Z","v":3599,"vw":3.98965},{"c":3.97,"h":4,"l":3.9649,"n":140,"o":3.99,"t":"2026-08-19T18:30:00Z","v":10183,"vw":3.974983},{"c":3.99,"h":4,"l":3.97,"n":33,"o":3.97,"t":"2026-08-19T18:45:00Z","v":10184,"vw":3.984604},{"c":3.98,"h":3.99,"l":3.975,"n":55,"o":3.99,"t":"2026-08-19T19:00:00Z","v":3084,"vw":3.985636},{"c":4.02,"h":4.02,"l":3.99,"n":99,"o":4,"t":"2026-08-19T19:15:00Z","v":6189,"vw":3.999814},{"c":3.99,"h":4.02,"l":3.98,"n":74,"o":4.02,"t":"2026-08-19T19:30:00Z","v":15593,"vw":3.989365},{"c":4.03,"h":4.03,"l":3.94,"n":333,"o":4,"t":"2026-08-19T19:45:00Z","v":38706,"vw":3.97648},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-08-19T20:00:00Z","v":6372,"vw":4},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-08-19T21:15:00Z","v":2096,"vw":3.95},{"c":3.901,"h":4.02,"l":3.901,"n":3,"o":3.906,"t":"2026-08-19T21:30:00Z","v":820,"vw":3.916122},{"c":3.9542,"h":3.9542,"l":3.9542,"n":1,"o":3.9542,"t":"2026-08-20T11:00:00Z","v":201,"vw":3.9542},{"c":3.834,"h":3.92,"l":3.82,"n":32,"o":3.91,"t":"2026-08-20T11:30:00Z","v":10230,"vw":3.885247},{"c":3.94,"h":3.98,"l":3.94,"n":23,"o":3.94,"t":"2026-08-20T13:30:00Z","v":7634,"vw":3.94265},{"c":3.895,"h":3.925,"l":3.8754,"n":58,"o":3.91,"t":"2026-08-20T13:45:00Z","v":8564,"vw":3.891237},{"c":3.87,"h":3.9,"l":3.87,"n":29,"o":3.872,"t":"2026-08-20T14:00:00Z","v":2448,"vw":3.881093},{"c":3.85,"h":3.88,"l":3.84,"n":175,"o":3.875,"t":"2026-08-20T14:15:00Z","v":18593,"vw":3.862237},{"c":3.89,"h":3.89,"l":3.83,"n":57,"o":3.85,"t":"2026-08-20T14:30:00Z","v":9246,"vw":3.851798},{"c":3.9,"h":3.9,"l":3.85,"n":129,"o":3.89,"t":"2026-08-20T14:45:00Z","v":17238,"vw":3.868959},{"c":3.87,"h":3.905,"l":3.86,"n":24,"o":3.905,"t":"2026-08-20T15:00:00Z","v":1995,"vw":3.881606},{"c":3.85,"h":3.88,"l":3.845,"n":19,"o":3.88,"t":"2026-08-20T15:15:00Z","v":3381,"vw":3.859245},{"c":3.8442,"h":3.85,"l":3.82,"n":36,"o":3.85,"t":"2026-08-20T15:30:00Z","v":9413,"vw":3.826167},{"c":3.83,"h":3.83,"l":3.82,"n":18,"o":3.83,"t":"2026-08-20T15:45:00Z","v":2434,"vw":3.825161},{"c":3.825,"h":3.83,"l":3.8103,"n":102,"o":3.82,"t":"2026-08-20T16:00:00Z","v":3170,"vw":3.820216},{"c":3.8399,"h":3.84,"l":3.8203,"n":107,"o":3.83,"t":"2026-08-20T16:15:00Z","v":2839,"vw":3.832751},{"c":3.8296,"h":3.8399,"l":3.8296,"n":9,"o":3.83,"t":"2026-08-20T16:30:00Z","v":765,"vw":3.831872},{"c":3.8501,"h":3.87,"l":3.84,"n":44,"o":3.84,"t":"2026-08-20T16:45:00Z","v":2537,"vw":3.855318},{"c":3.855,"h":3.86,"l":3.855,"n":8,"o":3.86,"t":"2026-08-20T17:00:00Z","v":461,"vw":3.858437},{"c":3.84,"h":3.85,"l":3.84,"n":14,"o":3.85,"t":"2026-08-20T17:15:00Z","v":1225,"vw":3.845},{"c":3.83,"h":3.84,"l":3.8,"n":126,"o":3.84,"t":"2026-08-20T17:30:00Z","v":22367,"vw":3.824014},{"c":3.849,"h":3.8593,"l":3.84,"n":13,"o":3.8484,"t":"2026-08-20T17:45:00Z","v":3652,"vw":3.849165},{"c":3.84,"h":3.85,"l":3.84,"n":21,"o":3.85,"t":"2026-08-20T18:00:00Z","v":1300,"vw":3.84137},{"c":3.85,"h":3.85,"l":3.82,"n":44,"o":3.84,"t":"2026-08-20T18:15:00Z","v":5163,"vw":3.830124},{"c":3.83,"h":3.84,"l":3.83,"n":6,"o":3.84,"t":"2026-08-20T18:30:00Z","v":315,"vw":3.835},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-08-20T18:45:00Z","v":200,"vw":3.84},{"c":3.84,"h":3.848,"l":3.835,"n":59,"o":3.84,"t":"2026-08-20T19:00:00Z","v":2882,"vw":3.839858},{"c":3.83,"h":3.85,"l":3.825,"n":115,"o":3.84,"t":"2026-08-20T19:15:00Z","v":9368,"vw":3.838335},{"c":3.85,"h":3.86,"l":3.83,"n":56,"o":3.83,"t":"2026-08-20T19:30:00Z","v":4425,"vw":3.844485},{"c":3.83,"h":3.84,"l":3.815,"n":203,"o":3.84,"t":"2026-08-20T19:45:00Z","v":15379,"vw":3.831326},{"c":3.82,"h":3.82,"l":3.82,"n":7,"o":3.82,"t":"2026-08-20T20:00:00Z","v":6810,"vw":3.82},{"c":3.8491,"h":3.8491,"l":3.8491,"n":1,"o":3.8491,"t":"2026-08-20T20:15:00Z","v":500,"vw":3.8491},{"c":3.8,"h":3.92,"l":3.8,"n":12,"o":3.92,"t":"2026-08-20T20:45:00Z","v":721,"vw":3.842304},{"c":3.821,"h":3.821,"l":3.821,"n":1,"o":3.821,"t":"2026-08-21T11:15:00Z","v":308,"vw":3.821},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-08-21T11:45:00Z","v":508,"vw":3.97},{"c":3.9699,"h":3.9699,"l":3.9699,"n":1,"o":3.9699,"t":"2026-08-21T13:00:00Z","v":1500,"vw":3.9699},{"c":3.88,"h":3.92,"l":3.85,"n":96,"o":3.85,"t":"2026-08-21T13:30:00Z","v":21983,"vw":3.870979},{"c":3.93,"h":3.94,"l":3.89,"n":54,"o":3.9,"t":"2026-08-21T13:45:00Z","v":7823,"vw":3.907356},{"c":3.9,"h":3.97,"l":3.9,"n":87,"o":3.93,"t":"2026-08-21T14:00:00Z","v":18301,"vw":3.940169},{"c":3.905,"h":3.959,"l":3.87,"n":94,"o":3.87,"t":"2026-08-21T14:15:00Z","v":9264,"vw":3.892395},{"c":3.8885,"h":3.9006,"l":3.88,"n":45,"o":3.9,"t":"2026-08-21T14:30:00Z","v":5175,"vw":3.885218},{"c":3.9064,"h":3.93,"l":3.9,"n":89,"o":3.93,"t":"2026-08-21T14:45:00Z","v":1916,"vw":3.915653},{"c":3.88,"h":3.96,"l":3.88,"n":135,"o":3.91,"t":"2026-08-21T15:00:00Z","v":47468,"vw":3.922044},{"c":3.9,"h":3.914,"l":3.88,"n":22,"o":3.914,"t":"2026-08-21T15:15:00Z","v":3444,"vw":3.898473},{"c":3.92,"h":3.93,"l":3.92,"n":35,"o":3.92,"t":"2026-08-21T15:30:00Z","v":3178,"vw":3.928098},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-08-21T15:45:00Z","v":139,"vw":3.91},{"c":3.91,"h":3.91,"l":3.9,"n":15,"o":3.9,"t":"2026-08-21T16:00:00Z","v":1877,"vw":3.902079},{"c":3.92,"h":3.92,"l":3.9,"n":26,"o":3.91,"t":"2026-08-21T16:15:00Z","v":1662,"vw":3.911667},{"c":3.91,"h":3.92,"l":3.91,"n":17,"o":3.92,"t":"2026-08-21T16:30:00Z","v":655,"vw":3.916},{"c":3.899,"h":3.91,"l":3.899,"n":5,"o":3.91,"t":"2026-08-21T16:45:00Z","v":663,"vw":3.902862},{"c":3.91,"h":3.91,"l":3.895,"n":25,"o":3.895,"t":"2026-08-21T17:00:00Z","v":4172,"vw":3.89896},{"c":3.91,"h":3.915,"l":3.905,"n":28,"o":3.905,"t":"2026-08-21T17:15:00Z","v":1658,"vw":3.910622},{"c":3.92,"h":3.9304,"l":3.91,"n":69,"o":3.91,"t":"2026-08-21T17:30:00Z","v":7197,"vw":3.926297},{"c":3.92,"h":3.95,"l":3.92,"n":61,"o":3.9397,"t":"2026-08-21T17:45:00Z","v":10294,"vw":3.93595},{"c":3.92,"h":3.9216,"l":3.92,"n":3,"o":3.9216,"t":"2026-08-21T18:00:00Z","v":305,"vw":3.920533},{"c":3.94,"h":3.94,"l":3.919,"n":18,"o":3.919,"t":"2026-08-21T18:15:00Z","v":2038,"vw":3.93402},{"c":3.935,"h":3.9508,"l":3.935,"n":29,"o":3.94,"t":"2026-08-21T18:30:00Z","v":9244,"vw":3.940467},{"c":3.94,"h":3.95,"l":3.94,"n":56,"o":3.94,"t":"2026-08-21T18:45:00Z","v":13040,"vw":3.945341},{"c":3.93,"h":3.95,"l":3.93,"n":39,"o":3.9383,"t":"2026-08-21T19:00:00Z","v":3752,"vw":3.932319},{"c":3.94,"h":3.96,"l":3.935,"n":36,"o":3.94,"t":"2026-08-21T19:15:00Z","v":2310,"vw":3.941349},{"c":3.93,"h":3.95,"l":3.92,"n":62,"o":3.95,"t":"2026-08-21T19:30:00Z","v":3254,"vw":3.933297},{"c":3.935,"h":3.94,"l":3.91,"n":292,"o":3.93,"t":"2026-08-21T19:45:00Z","v":10614,"vw":3.926366},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-08-21T20:00:00Z","v":5644,"vw":3.93},{"c":3.9291,"h":3.9291,"l":3.9291,"n":1,"o":3.9291,"t":"2026-08-21T21:00:00Z","v":100,"vw":3.9291},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-08-21T21:30:00Z","v":650,"vw":3.91},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-08-21T22:00:00Z","v":231,"vw":3.93},{"c":3.8656,"h":3.8656,"l":3.8656,"n":1,"o":3.8656,"t":"2026-08-21T22:30:00Z","v":500,"vw":3.8656},{"c":3.8633,"h":3.8633,"l":3.8633,"n":1,"o":3.8633,"t":"2026-08-21T23:00:00Z","v":150,"vw":3.8633},{"c":3.81,"h":3.9151,"l":3.81,"n":107,"o":3.87,"t":"2026-08-24T13:30:00Z","v":6727,"vw":3.859309},{"c":3.84,"h":3.857,"l":3.81,"n":91,"o":3.82,"t":"2026-08-24T13:45:00Z","v":7471,"vw":3.829239},{"c":3.81,"h":3.84,"l":3.772,"n":77,"o":3.81,"t":"2026-08-24T14:00:00Z","v":12380,"vw":3.809143},{"c":3.8,"h":3.84,"l":3.78,"n":69,"o":3.8,"t":"2026-08-24T14:15:00Z","v":7550,"vw":3.800432},{"c":3.825,"h":3.86,"l":3.8,"n":129,"o":3.8065,"t":"2026-08-24T14:30:00Z","v":28452,"vw":3.836637},{"c":3.83,"h":3.865,"l":3.83,"n":51,"o":3.83,"t":"2026-08-24T14:45:00Z","v":3565,"vw":3.838},{"c":3.815,"h":3.835,"l":3.8,"n":26,"o":3.83,"t":"2026-08-24T15:00:00Z","v":5768,"vw":3.815989},{"c":3.835,"h":3.835,"l":3.81,"n":5,"o":3.81,"t":"2026-08-24T15:15:00Z","v":357,"vw":3.82087},{"c":3.85,"h":3.8678,"l":3.83,"n":31,"o":3.835,"t":"2026-08-24T15:30:00Z","v":3510,"vw":3.845397},{"c":3.83,"h":3.85,"l":3.83,"n":23,"o":3.83,"t":"2026-08-24T15:45:00Z","v":3285,"vw":3.836505},{"c":3.83,"h":3.85,"l":3.82,"n":31,"o":3.85,"t":"2026-08-24T16:00:00Z","v":3027,"vw":3.828968},{"c":3.845,"h":3.845,"l":3.8316,"n":19,"o":3.84,"t":"2026-08-24T16:15:00Z","v":1480,"vw":3.840631},{"c":3.83,"h":3.86,"l":3.83,"n":21,"o":3.86,"t":"2026-08-24T16:30:00Z","v":805,"vw":3.841},{"c":3.8022,"h":3.835,"l":3.8022,"n":29,"o":3.835,"t":"2026-08-24T16:45:00Z","v":2934,"vw":3.818044},{"c":3.86,"h":3.89,"l":3.8258,"n":89,"o":3.829,"t":"2026-08-24T17:00:00Z","v":20322,"vw":3.864204},{"c":3.835,"h":3.8599,"l":3.81,"n":33,"o":3.8599,"t":"2026-08-24T17:15:00Z","v":7087,"vw":3.834133},{"c":3.825,"h":3.8384,"l":3.82,"n":25,"o":3.835,"t":"2026-08-24T17:30:00Z","v":3058,"vw":3.828435},{"c":3.83,"h":3.83,"l":3.81,"n":21,"o":3.825,"t":"2026-08-24T17:45:00Z","v":961,"vw":3.822443},{"c":3.825,"h":3.83,"l":3.8202,"n":17,"o":3.83,"t":"2026-08-24T18:00:00Z","v":2543,"vw":3.826423},{"c":3.86,"h":3.87,"l":3.84,"n":40,"o":3.845,"t":"2026-08-24T18:15:00Z","v":21072,"vw":3.849503},{"c":3.86,"h":3.87,"l":3.85,"n":53,"o":3.87,"t":"2026-08-24T18:30:00Z","v":3505,"vw":3.859867},{"c":3.85,"h":3.86,"l":3.845,"n":28,"o":3.86,"t":"2026-08-24T18:45:00Z","v":1219,"vw":3.85125},{"c":3.84,"h":3.85,"l":3.84,"n":10,"o":3.85,"t":"2026-08-24T19:00:00Z","v":1053,"vw":3.847389},{"c":3.8439,"h":3.8439,"l":3.8439,"n":2,"o":3.8439,"t":"2026-08-24T19:15:00Z","v":450,"vw":3.8439},{"c":3.87,"h":3.87,"l":3.85,"n":80,"o":3.85,"t":"2026-08-24T19:30:00Z","v":11317,"vw":3.856472},{"c":3.875,"h":3.89,"l":3.84,"n":276,"o":3.87,"t":"2026-08-24T19:45:00Z","v":24442,"vw":3.860445},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-08-24T20:00:00Z","v":4785,"vw":3.86},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-24T20:45:00Z","v":200,"vw":3.8},{"c":3.8508,"h":3.8508,"l":3.8508,"n":1,"o":3.8508,"t":"2026-08-25T12:45:00Z","v":200,"vw":3.8508},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-25T13:00:00Z","v":100,"vw":3.92},{"c":3.96,"h":4,"l":3.9,"n":41,"o":3.92,"t":"2026-08-25T13:30:00Z","v":5552,"vw":3.95397},{"c":3.89,"h":3.96,"l":3.89,"n":24,"o":3.92,"t":"2026-08-25T13:45:00Z","v":11876,"vw":3.905489},{"c":3.905,"h":3.905,"l":3.85,"n":61,"o":3.905,"t":"2026-08-25T14:00:00Z","v":17189,"vw":3.867877},{"c":3.91,"h":3.915,"l":3.91,"n":33,"o":3.91,"t":"2026-08-25T14:15:00Z","v":3230,"vw":3.910192},{"c":3.9059,"h":3.925,"l":3.9059,"n":18,"o":3.925,"t":"2026-08-25T14:30:00Z","v":9447,"vw":3.924614},{"c":3.94,"h":3.94,"l":3.9094,"n":21,"o":3.9094,"t":"2026-08-25T14:45:00Z","v":1053,"vw":3.917382},{"c":3.915,"h":3.94,"l":3.9,"n":48,"o":3.925,"t":"2026-08-25T15:00:00Z","v":4441,"vw":3.914808},{"c":3.91,"h":3.9116,"l":3.91,"n":4,"o":3.9116,"t":"2026-08-25T15:15:00Z","v":439,"vw":3.911234},{"c":3.91,"h":3.93,"l":3.91,"n":30,"o":3.925,"t":"2026-08-25T15:30:00Z","v":2945,"vw":3.912271},{"c":3.92,"h":3.92,"l":3.91,"n":15,"o":3.91,"t":"2026-08-25T15:45:00Z","v":1325,"vw":3.9142},{"c":3.9,"h":3.91,"l":3.89,"n":18,"o":3.91,"t":"2026-08-25T16:00:00Z","v":1992,"vw":3.898064},{"c":3.9115,"h":3.9115,"l":3.9004,"n":6,"o":3.91,"t":"2026-08-25T16:15:00Z","v":574,"vw":3.908362},{"c":3.9,"h":3.91,"l":3.9,"n":3,"o":3.91,"t":"2026-08-25T16:30:00Z","v":201,"vw":3.905},{"c":3.9101,"h":3.9101,"l":3.9,"n":7,"o":3.91,"t":"2026-08-25T17:00:00Z","v":737,"vw":3.907328},{"c":3.9158,"h":3.9199,"l":3.91,"n":10,"o":3.914,"t":"2026-08-25T17:15:00Z","v":847,"vw":3.913631},{"c":3.9,"h":3.9225,"l":3.9,"n":30,"o":3.9199,"t":"2026-08-25T17:30:00Z","v":3469,"vw":3.915746},{"c":3.92,"h":3.92,"l":3.91,"n":9,"o":3.91,"t":"2026-08-25T17:45:00Z","v":438,"vw":3.917059},{"c":3.915,"h":3.915,"l":3.915,"n":1,"o":3.915,"t":"2026-08-25T18:00:00Z","v":100,"vw":3.915},{"c":3.93,"h":3.93,"l":3.919,"n":18,"o":3.92,"t":"2026-08-25T18:15:00Z","v":2832,"vw":3.92036},{"c":3.915,"h":3.915,"l":3.9,"n":43,"o":3.91,"t":"2026-08-25T18:30:00Z","v":5628,"vw":3.90168},{"c":3.91,"h":3.91,"l":3.905,"n":11,"o":3.905,"t":"2026-08-25T18:45:00Z","v":904,"vw":3.9075},{"c":3.89,"h":3.91,"l":3.89,"n":49,"o":3.91,"t":"2026-08-25T19:00:00Z","v":3435,"vw":3.903073},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-08-25T19:15:00Z","v":178,"vw":3.89},{"c":3.905,"h":3.905,"l":3.9,"n":27,"o":3.9,"t":"2026-08-25T19:30:00Z","v":1646,"vw":3.902137},{"c":4.03,"h":4.04,"l":3.905,"n":432,"o":3.905,"t":"2026-08-25T19:45:00Z","v":69778,"vw":3.983256},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-08-25T20:00:00Z","v":3632,"vw":4.02},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-08-26T08:00:00Z","v":166,"vw":4.14},{"c":4.1,"h":4.14,"l":4.04,"n":10,"o":4.14,"t":"2026-08-26T08:15:00Z","v":1759,"vw":4.101606},{"c":4.04,"h":4.06,"l":4.04,"n":3,"o":4.06,"t":"2026-08-26T12:00:00Z","v":233,"vw":4.048621},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-08-26T12:30:00Z","v":126,"vw":4},{"c":4.03,"h":4.07,"l":4,"n":97,"o":4.02,"t":"2026-08-26T13:30:00Z","v":14080,"vw":4.040974},{"c":4,"h":4.05,"l":4,"n":51,"o":4.05,"t":"2026-08-26T13:45:00Z","v":6428,"vw":4.029012},{"c":4.02,"h":4.04,"l":3.95,"n":170,"o":3.995,"t":"2026-08-26T14:00:00Z","v":38036,"vw":3.990642},{"c":3.99,"h":4.02,"l":3.98,"n":85,"o":4.02,"t":"2026-08-26T14:15:00Z","v":11107,"vw":3.996365},{"c":3.95,"h":3.995,"l":3.95,"n":65,"o":3.99,"t":"2026-08-26T14:30:00Z","v":9461,"vw":3.970351},{"c":3.93,"h":3.95,"l":3.93,"n":42,"o":3.95,"t":"2026-08-26T14:45:00Z","v":14255,"vw":3.937648},{"c":3.92,"h":3.935,"l":3.92,"n":31,"o":3.935,"t":"2026-08-26T15:00:00Z","v":2859,"vw":3.921522},{"c":3.925,"h":3.9251,"l":3.91,"n":44,"o":3.925,"t":"2026-08-26T15:15:00Z","v":22019,"vw":3.922299},{"c":3.91,"h":3.92,"l":3.91,"n":33,"o":3.92,"t":"2026-08-26T15:30:00Z","v":6174,"vw":3.910679},{"c":3.91,"h":3.91,"l":3.9,"n":15,"o":3.91,"t":"2026-08-26T15:45:00Z","v":845,"vw":3.90612},{"c":3.91,"h":3.92,"l":3.9011,"n":31,"o":3.9011,"t":"2026-08-26T16:00:00Z","v":2419,"vw":3.915677},{"c":3.905,"h":3.905,"l":3.905,"n":2,"o":3.905,"t":"2026-08-26T16:15:00Z","v":132,"vw":3.905},{"c":3.88,"h":3.9,"l":3.87,"n":23,"o":3.9,"t":"2026-08-26T16:30:00Z","v":9486,"vw":3.890518},{"c":3.886,"h":3.89,"l":3.87,"n":51,"o":3.89,"t":"2026-08-26T16:45:00Z","v":5687,"vw":3.883904},{"c":3.87,"h":3.89,"l":3.87,"n":26,"o":3.8866,"t":"2026-08-26T17:00:00Z","v":5427,"vw":3.881174},{"c":3.875,"h":3.89,"l":3.8701,"n":14,"o":3.89,"t":"2026-08-26T17:15:00Z","v":502,"vw":3.877874},{"c":3.8779,"h":3.885,"l":3.87,"n":6,"o":3.87,"t":"2026-08-26T17:30:00Z","v":1169,"vw":3.877089},{"c":3.875,"h":3.88,"l":3.86,"n":78,"o":3.8716,"t":"2026-08-26T17:45:00Z","v":17042,"vw":3.868053},{"c":3.86,"h":3.8807,"l":3.85,"n":48,"o":3.88,"t":"2026-08-26T18:00:00Z","v":7383,"vw":3.872171},{"c":3.87,"h":3.87,"l":3.86,"n":7,"o":3.86,"t":"2026-08-26T18:15:00Z","v":508,"vw":3.866383},{"c":3.86,"h":3.865,"l":3.86,"n":23,"o":3.865,"t":"2026-08-26T18:30:00Z","v":2213,"vw":3.863697},{"c":3.87,"h":3.87,"l":3.86,"n":31,"o":3.86,"t":"2026-08-26T18:45:00Z","v":3688,"vw":3.864614},{"c":3.86,"h":3.88,"l":3.86,"n":29,"o":3.88,"t":"2026-08-26T19:00:00Z","v":2548,"vw":3.870258},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-08-26T19:15:00Z","v":767,"vw":3.86},{"c":3.8514,"h":3.855,"l":3.84,"n":58,"o":3.855,"t":"2026-08-26T19:30:00Z","v":5920,"vw":3.85013},{"c":3.87,"h":3.88,"l":3.83,"n":181,"o":3.85,"t":"2026-08-26T19:45:00Z","v":22787,"vw":3.851862},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-08-26T20:00:00Z","v":4161,"vw":3.86},{"c":3.86,"h":3.86,"l":3.811,"n":2,"o":3.811,"t":"2026-08-26T20:30:00Z","v":386,"vw":3.847306},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-08-26T20:45:00Z","v":125,"vw":3.93},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-08-26T22:00:00Z","v":203,"vw":3.88},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-08-26T23:15:00Z","v":1100,"vw":3.94},{"c":3.78,"h":3.81,"l":3.7639,"n":14,"o":3.81,"t":"2026-08-27T08:00:00Z","v":6083,"vw":3.780111},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-27T11:45:00Z","v":500,"vw":3.8},{"c":3.922,"h":3.94,"l":3.8443,"n":45,"o":3.86,"t":"2026-08-27T13:30:00Z","v":5369,"vw":3.879379},{"c":3.925,"h":3.925,"l":3.91,"n":23,"o":3.92,"t":"2026-08-27T13:45:00Z","v":989,"vw":3.92},{"c":3.91,"h":3.96,"l":3.9,"n":176,"o":3.925,"t":"2026-08-27T14:00:00Z","v":20741,"vw":3.920304},{"c":3.95,"h":3.9669,"l":3.925,"n":26,"o":3.93,"t":"2026-08-27T14:15:00Z","v":4868,"vw":3.935018},{"c":3.9453,"h":3.9795,"l":3.94,"n":19,"o":3.9795,"t":"2026-08-27T14:30:00Z","v":2628,"vw":3.961559},{"c":3.8966,"h":3.96,"l":3.8966,"n":21,"o":3.96,"t":"2026-08-27T14:45:00Z","v":1831,"vw":3.926801},{"c":3.94,"h":3.94,"l":3.92,"n":27,"o":3.92,"t":"2026-08-27T15:00:00Z","v":1936,"vw":3.925909},{"c":3.9141,"h":3.9141,"l":3.9141,"n":2,"o":3.9141,"t":"2026-08-27T15:15:00Z","v":128,"vw":3.9141},{"c":3.93,"h":3.93,"l":3.92,"n":8,"o":3.925,"t":"2026-08-27T15:30:00Z","v":776,"vw":3.924861},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-08-27T15:45:00Z","v":200,"vw":3.91},{"c":3.9392,"h":3.9392,"l":3.925,"n":10,"o":3.925,"t":"2026-08-27T16:00:00Z","v":1000,"vw":3.933567},{"c":3.89,"h":3.92,"l":3.89,"n":16,"o":3.92,"t":"2026-08-27T16:15:00Z","v":2824,"vw":3.909741},{"c":3.905,"h":3.9204,"l":3.905,"n":4,"o":3.9204,"t":"2026-08-27T16:30:00Z","v":356,"vw":3.91605},{"c":3.92,"h":3.92,"l":3.905,"n":8,"o":3.905,"t":"2026-08-27T16:45:00Z","v":870,"vw":3.913989},{"c":3.915,"h":3.93,"l":3.9,"n":6,"o":3.9,"t":"2026-08-27T17:00:00Z","v":5311,"vw":3.915},{"c":3.9,"h":3.905,"l":3.9,"n":13,"o":3.905,"t":"2026-08-27T17:15:00Z","v":5867,"vw":3.900087},{"c":3.92,"h":3.92,"l":3.885,"n":84,"o":3.885,"t":"2026-08-27T17:30:00Z","v":15911,"vw":3.908331},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-08-27T17:45:00Z","v":450,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-08-27T18:00:00Z","v":100,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-08-27T18:15:00Z","v":143,"vw":3.92},{"c":3.91,"h":3.92,"l":3.9,"n":13,"o":3.92,"t":"2026-08-27T18:30:00Z","v":1239,"vw":3.9092},{"c":3.91,"h":3.911,"l":3.91,"n":3,"o":3.911,"t":"2026-08-27T18:45:00Z","v":495,"vw":3.910793},{"c":3.92,"h":3.92,"l":3.92,"n":21,"o":3.92,"t":"2026-08-27T19:00:00Z","v":828,"vw":3.92},{"c":3.92,"h":3.92,"l":3.91,"n":30,"o":3.92,"t":"2026-08-27T19:15:00Z","v":4996,"vw":3.916505},{"c":3.92,"h":3.92,"l":3.92,"n":11,"o":3.92,"t":"2026-08-27T19:30:00Z","v":1080,"vw":3.92},{"c":3.92,"h":3.93,"l":3.9,"n":141,"o":3.92,"t":"2026-08-27T19:45:00Z","v":10250,"vw":3.914198},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-08-27T20:00:00Z","v":4087,"vw":3.92},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-27T20:15:00Z","v":174,"vw":3.8},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-27T23:00:00Z","v":100,"vw":3.92},{"c":4.02,"h":4.02,"l":4.02,"n":8,"o":4.02,"t":"2026-08-28T13:00:00Z","v":219,"vw":4.02},{"c":3.94,"h":3.99,"l":3.91,"n":14,"o":3.93,"t":"2026-08-28T13:30:00Z","v":1342,"vw":3.949339},{"c":3.915,"h":3.93,"l":3.88,"n":53,"o":3.91,"t":"2026-08-28T13:45:00Z","v":6637,"vw":3.905589},{"c":3.84,"h":3.905,"l":3.84,"n":37,"o":3.89,"t":"2026-08-28T14:00:00Z","v":3436,"vw":3.872869},{"c":3.875,"h":3.913,"l":3.8599,"n":33,"o":3.8599,"t":"2026-08-28T14:15:00Z","v":9655,"vw":3.888008},{"c":3.92,"h":3.92,"l":3.89,"n":8,"o":3.89,"t":"2026-08-28T14:30:00Z","v":1529,"vw":3.895714},{"c":3.935,"h":3.935,"l":3.89,"n":24,"o":3.89,"t":"2026-08-28T15:00:00Z","v":3853,"vw":3.919582},{"c":3.915,"h":3.93,"l":3.905,"n":23,"o":3.93,"t":"2026-08-28T15:15:00Z","v":1237,"vw":3.9181},{"c":3.88,"h":3.91,"l":3.872,"n":120,"o":3.9026,"t":"2026-08-28T15:30:00Z","v":12144,"vw":3.891814},{"c":3.85,"h":3.87,"l":3.85,"n":27,"o":3.87,"t":"2026-08-28T15:45:00Z","v":1602,"vw":3.866632},{"c":3.85,"h":3.86,"l":3.84,"n":80,"o":3.84,"t":"2026-08-28T16:00:00Z","v":6134,"vw":3.85578},{"c":3.85,"h":3.85,"l":3.83,"n":21,"o":3.85,"t":"2026-08-28T16:15:00Z","v":2967,"vw":3.838067},{"c":3.84,"h":3.8548,"l":3.8345,"n":25,"o":3.8345,"t":"2026-08-28T16:30:00Z","v":8631,"vw":3.844292},{"c":3.81,"h":3.87,"l":3.81,"n":88,"o":3.87,"t":"2026-08-28T16:45:00Z","v":11220,"vw":3.843005},{"c":3.8,"h":3.825,"l":3.77,"n":106,"o":3.825,"t":"2026-08-28T17:00:00Z","v":18567,"vw":3.797968},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-08-28T17:15:00Z","v":471,"vw":3.8},{"c":3.8,"h":3.81,"l":3.8,"n":23,"o":3.81,"t":"2026-08-28T17:30:00Z","v":1178,"vw":3.808907},{"c":3.7802,"h":3.8,"l":3.7802,"n":25,"o":3.8,"t":"2026-08-28T17:45:00Z","v":6028,"vw":3.796365},{"c":3.79,"h":3.8,"l":3.785,"n":15,"o":3.7876,"t":"2026-08-28T18:00:00Z","v":2458,"vw":3.791187},{"c":3.795,"h":3.8,"l":3.7903,"n":13,"o":3.7906,"t":"2026-08-28T18:15:00Z","v":2418,"vw":3.795301},{"c":3.79,"h":3.795,"l":3.77,"n":22,"o":3.795,"t":"2026-08-28T18:30:00Z","v":2316,"vw":3.783684},{"c":3.79,"h":3.79,"l":3.78,"n":16,"o":3.79,"t":"2026-08-28T19:00:00Z","v":9855,"vw":3.789526},{"c":3.7816,"h":3.795,"l":3.7816,"n":6,"o":3.795,"t":"2026-08-28T19:15:00Z","v":938,"vw":3.790292},{"c":3.81,"h":3.81,"l":3.795,"n":59,"o":3.795,"t":"2026-08-28T19:30:00Z","v":4111,"vw":3.80143},{"c":3.81,"h":3.82,"l":3.8,"n":221,"o":3.81,"t":"2026-08-28T19:45:00Z","v":9710,"vw":3.805561},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-08-28T20:00:00Z","v":6524,"vw":3.8},{"c":3.716,"h":3.716,"l":3.716,"n":1,"o":3.716,"t":"2026-08-31T08:00:00Z","v":310,"vw":3.716},{"c":3.9092,"h":4.03,"l":3.835,"n":9,"o":3.835,"t":"2026-08-31T12:00:00Z","v":1876,"vw":3.939155},{"c":4,"h":4.03,"l":3.92,"n":16,"o":3.92,"t":"2026-08-31T12:15:00Z","v":17745,"vw":3.985811},{"c":3.92,"h":3.925,"l":3.905,"n":4,"o":3.925,"t":"2026-08-31T12:30:00Z","v":2800,"vw":3.923796},{"c":3.89,"h":3.9232,"l":3.88,"n":15,"o":3.9223,"t":"2026-08-31T12:45:00Z","v":6500,"vw":3.897168},{"c":3.93,"h":3.93,"l":3.9295,"n":2,"o":3.9295,"t":"2026-08-31T13:15:00Z","v":1100,"vw":3.929682},{"c":3.87,"h":4.03,"l":3.66,"n":546,"o":3.81,"t":"2026-08-31T13:30:00Z","v":132077,"vw":3.92254},{"c":3.91,"h":4.01,"l":3.91,"n":229,"o":3.91,"t":"2026-08-31T13:45:00Z","v":90563,"vw":3.974553},{"c":3.92,"h":3.92,"l":3.895,"n":26,"o":3.91,"t":"2026-08-31T14:00:00Z","v":1567,"vw":3.912692},{"c":3.88,"h":3.92,"l":3.876,"n":18,"o":3.918,"t":"2026-08-31T14:15:00Z","v":4281,"vw":3.895734},{"c":3.885,"h":3.885,"l":3.845,"n":33,"o":3.865,"t":"2026-08-31T14:30:00Z","v":2656,"vw":3.861474},{"c":3.885,"h":3.8899,"l":3.8718,"n":33,"o":3.8899,"t":"2026-08-31T14:45:00Z","v":1686,"vw":3.877542},{"c":3.875,"h":3.89,"l":3.875,"n":36,"o":3.89,"t":"2026-08-31T15:00:00Z","v":3817,"vw":3.879723},{"c":3.875,"h":3.88,"l":3.865,"n":66,"o":3.87,"t":"2026-08-31T15:15:00Z","v":10448,"vw":3.873942},{"c":3.8599,"h":3.87,"l":3.855,"n":56,"o":3.87,"t":"2026-08-31T15:30:00Z","v":4761,"vw":3.860773},{"c":3.83,"h":3.86,"l":3.82,"n":29,"o":3.86,"t":"2026-08-31T15:45:00Z","v":8610,"vw":3.84055},{"c":3.86,"h":3.86,"l":3.809,"n":58,"o":3.82,"t":"2026-08-31T16:00:00Z","v":6647,"vw":3.825222},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-08-31T16:15:00Z","v":1031,"vw":3.85},{"c":3.88,"h":3.88,"l":3.845,"n":40,"o":3.85,"t":"2026-08-31T16:30:00Z","v":2795,"vw":3.861437},{"c":3.9,"h":3.9,"l":3.88,"n":26,"o":3.89,"t":"2026-08-31T16:45:00Z","v":2822,"vw":3.89625},{"c":3.84,"h":3.88,"l":3.84,"n":81,"o":3.88,"t":"2026-08-31T17:00:00Z","v":19257,"vw":3.851286},{"c":3.83,"h":3.87,"l":3.83,"n":65,"o":3.86,"t":"2026-08-31T17:15:00Z","v":17215,"vw":3.851506},{"c":3.832,"h":3.832,"l":3.82,"n":47,"o":3.83,"t":"2026-08-31T17:30:00Z","v":3991,"vw":3.828636},{"c":3.81,"h":3.83,"l":3.8,"n":63,"o":3.83,"t":"2026-08-31T17:45:00Z","v":9719,"vw":3.813733},{"c":3.83,"h":3.83,"l":3.81,"n":22,"o":3.81,"t":"2026-08-31T18:00:00Z","v":3701,"vw":3.823095},{"c":3.81,"h":3.8298,"l":3.81,"n":28,"o":3.8298,"t":"2026-08-31T18:15:00Z","v":4091,"vw":3.823373},{"c":3.82,"h":3.84,"l":3.81,"n":42,"o":3.8199,"t":"2026-08-31T18:30:00Z","v":9269,"vw":3.821325},{"c":3.825,"h":3.83,"l":3.82,"n":22,"o":3.82,"t":"2026-08-31T18:45:00Z","v":2169,"vw":3.825688},{"c":3.85,"h":3.85,"l":3.83,"n":45,"o":3.837,"t":"2026-08-31T19:00:00Z","v":3617,"vw":3.836677},{"c":3.85,"h":3.855,"l":3.84,"n":36,"o":3.85,"t":"2026-08-31T19:15:00Z","v":6439,"vw":3.84727},{"c":3.85,"h":3.85,"l":3.84,"n":45,"o":3.85,"t":"2026-08-31T19:30:00Z","v":3739,"vw":3.844474},{"c":3.91,"h":3.91,"l":3.85,"n":228,"o":3.855,"t":"2026-08-31T19:45:00Z","v":20764,"vw":3.891531},{"c":3.89,"h":3.89,"l":3.89,"n":8,"o":3.89,"t":"2026-08-31T20:00:00Z","v":4238,"vw":3.89},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-31T22:15:00Z","v":120,"vw":3.8},{"c":3.8385,"h":3.8385,"l":3.8385,"n":1,"o":3.8385,"t":"2026-09-01T11:15:00Z","v":139,"vw":3.8385},{"c":3.8,"h":3.84,"l":3.8,"n":3,"o":3.84,"t":"2026-09-01T12:45:00Z","v":440,"vw":3.814091},{"c":3.76,"h":3.83,"l":3.73,"n":105,"o":3.81,"t":"2026-09-01T13:30:00Z","v":22495,"vw":3.782631},{"c":3.8099,"h":3.8099,"l":3.755,"n":20,"o":3.755,"t":"2026-09-01T13:45:00Z","v":5672,"vw":3.784002},{"c":3.7808,"h":3.82,"l":3.77,"n":35,"o":3.77,"t":"2026-09-01T14:00:00Z","v":2880,"vw":3.78946},{"c":3.7911,"h":3.82,"l":3.77,"n":39,"o":3.78,"t":"2026-09-01T14:15:00Z","v":6632,"vw":3.793258},{"c":3.77,"h":3.8,"l":3.77,"n":34,"o":3.7901,"t":"2026-09-01T14:30:00Z","v":4983,"vw":3.790116},{"c":3.77,"h":3.8,"l":3.72,"n":266,"o":3.7813,"t":"2026-09-01T14:45:00Z","v":58632,"vw":3.751401},{"c":3.74,"h":3.775,"l":3.73,"n":107,"o":3.77,"t":"2026-09-01T15:00:00Z","v":20557,"vw":3.739771},{"c":3.71,"h":3.75,"l":3.7,"n":136,"o":3.73,"t":"2026-09-01T15:15:00Z","v":37144,"vw":3.716353},{"c":3.71,"h":3.74,"l":3.7,"n":121,"o":3.73,"t":"2026-09-01T15:30:00Z","v":39802,"vw":3.710172},{"c":3.705,"h":3.73,"l":3.68,"n":136,"o":3.71,"t":"2026-09-01T15:45:00Z","v":34471,"vw":3.696156},{"c":3.725,"h":3.725,"l":3.7041,"n":40,"o":3.7041,"t":"2026-09-01T16:00:00Z","v":2895,"vw":3.710292},{"c":3.68,"h":3.71,"l":3.68,"n":142,"o":3.71,"t":"2026-09-01T16:15:00Z","v":37402,"vw":3.684227},{"c":3.665,"h":3.68,"l":3.61,"n":274,"o":3.675,"t":"2026-09-01T16:30:00Z","v":54307,"vw":3.636453},{"c":3.6752,"h":3.6752,"l":3.62,"n":226,"o":3.65,"t":"2026-09-01T16:45:00Z","v":53511,"vw":3.633246},{"c":3.665,"h":3.6683,"l":3.65,"n":56,"o":3.665,"t":"2026-09-01T17:00:00Z","v":13921,"vw":3.664111},{"c":3.7,"h":3.7,"l":3.6666,"n":86,"o":3.67,"t":"2026-09-01T17:15:00Z","v":6902,"vw":3.679666},{"c":3.655,"h":3.71,"l":3.65,"n":101,"o":3.71,"t":"2026-09-01T17:30:00Z","v":26267,"vw":3.660175},{"c":3.655,"h":3.655,"l":3.64,"n":20,"o":3.6468,"t":"2026-09-01T17:45:00Z","v":1402,"vw":3.647651},{"c":3.62,"h":3.66,"l":3.61,"n":317,"o":3.655,"t":"2026-09-01T18:00:00Z","v":60933,"vw":3.62799},{"c":3.62,"h":3.6492,"l":3.6,"n":351,"o":3.6102,"t":"2026-09-01T18:15:00Z","v":66294,"vw":3.611046},{"c":3.62,"h":3.625,"l":3.59,"n":156,"o":3.62,"t":"2026-09-01T18:30:00Z","v":37586,"vw":3.604639},{"c":3.6593,"h":3.66,"l":3.62,"n":95,"o":3.62,"t":"2026-09-01T18:45:00Z","v":12872,"vw":3.624041},{"c":3.69,"h":3.69,"l":3.6513,"n":69,"o":3.6513,"t":"2026-09-01T19:00:00Z","v":11858,"vw":3.674436},{"c":3.69,"h":3.7,"l":3.665,"n":76,"o":3.69,"t":"2026-09-01T19:15:00Z","v":6996,"vw":3.679842},{"c":3.68,"h":3.69,"l":3.67,"n":71,"o":3.69,"t":"2026-09-01T19:30:00Z","v":3771,"vw":3.681464},{"c":3.67,"h":3.68,"l":3.66,"n":247,"o":3.675,"t":"2026-09-01T19:45:00Z","v":10457,"vw":3.672883},{"c":3.74,"h":3.74,"l":3.67,"n":5,"o":3.67,"t":"2026-09-01T20:00:00Z","v":12760,"vw":3.670767},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-02T08:00:00Z","v":201,"vw":3.57},{"c":3.6811,"h":3.6811,"l":3.63,"n":36,"o":3.64,"t":"2026-09-02T13:30:00Z","v":16483,"vw":3.637206},{"c":3.611,"h":3.635,"l":3.6,"n":27,"o":3.6333,"t":"2026-09-02T13:45:00Z","v":6901,"vw":3.618041},{"c":3.72,"h":3.72,"l":3.61,"n":113,"o":3.625,"t":"2026-09-02T14:15:00Z","v":10182,"vw":3.654408},{"c":3.7,"h":3.7104,"l":3.68,"n":48,"o":3.7104,"t":"2026-09-02T14:30:00Z","v":4761,"vw":3.693924},{"c":3.68,"h":3.69,"l":3.68,"n":36,"o":3.69,"t":"2026-09-02T14:45:00Z","v":1171,"vw":3.684864},{"c":3.685,"h":3.685,"l":3.665,"n":57,"o":3.67,"t":"2026-09-02T15:00:00Z","v":5135,"vw":3.676191},{"c":3.68,"h":3.68,"l":3.67,"n":47,"o":3.68,"t":"2026-09-02T15:15:00Z","v":1695,"vw":3.675431},{"c":3.685,"h":3.69,"l":3.685,"n":6,"o":3.69,"t":"2026-09-02T15:30:00Z","v":409,"vw":3.68875},{"c":3.68,"h":3.69,"l":3.6715,"n":9,"o":3.69,"t":"2026-09-02T15:45:00Z","v":364,"vw":3.679326},{"c":3.688,"h":3.688,"l":3.688,"n":1,"o":3.688,"t":"2026-09-02T16:00:00Z","v":100,"vw":3.688},{"c":3.665,"h":3.67,"l":3.65,"n":13,"o":3.66,"t":"2026-09-02T16:15:00Z","v":1971,"vw":3.656428},{"c":3.68,"h":3.68,"l":3.67,"n":5,"o":3.67,"t":"2026-09-02T16:30:00Z","v":1702,"vw":3.679412},{"c":3.6701,"h":3.6701,"l":3.6701,"n":2,"o":3.6701,"t":"2026-09-02T16:45:00Z","v":260,"vw":3.6701},{"c":3.7,"h":3.7089,"l":3.68,"n":40,"o":3.68,"t":"2026-09-02T17:00:00Z","v":3349,"vw":3.691266},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-02T17:15:00Z","v":100,"vw":3.7},{"c":3.7095,"h":3.71,"l":3.7,"n":34,"o":3.7,"t":"2026-09-02T17:30:00Z","v":1482,"vw":3.70445},{"c":3.7002,"h":3.7189,"l":3.7002,"n":14,"o":3.71,"t":"2026-09-02T17:45:00Z","v":826,"vw":3.707689},{"c":3.7182,"h":3.725,"l":3.71,"n":11,"o":3.71,"t":"2026-09-02T18:00:00Z","v":1148,"vw":3.720167},{"c":3.73,"h":3.73,"l":3.71,"n":24,"o":3.73,"t":"2026-09-02T18:15:00Z","v":2121,"vw":3.724888},{"c":3.72,"h":3.73,"l":3.72,"n":13,"o":3.7276,"t":"2026-09-02T18:30:00Z","v":1411,"vw":3.728277},{"c":3.75,"h":3.75,"l":3.7141,"n":63,"o":3.7141,"t":"2026-09-02T19:00:00Z","v":4353,"vw":3.736926},{"c":3.7385,"h":3.745,"l":3.7385,"n":25,"o":3.745,"t":"2026-09-02T19:15:00Z","v":911,"vw":3.741319},{"c":3.72,"h":3.73,"l":3.71,"n":97,"o":3.73,"t":"2026-09-02T19:30:00Z","v":13191,"vw":3.717092},{"c":3.73,"h":3.735,"l":3.7,"n":162,"o":3.72,"t":"2026-09-02T19:45:00Z","v":11989,"vw":3.720832},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-09-02T20:00:00Z","v":8576,"vw":3.7},{"c":3.924,"h":3.924,"l":3.924,"n":1,"o":3.924,"t":"2026-09-02T20:15:00Z","v":250,"vw":3.924},{"c":3.765,"h":3.8672,"l":3.7401,"n":119,"o":3.8,"t":"2026-09-03T13:30:00Z","v":10700,"vw":3.791374},{"c":3.78,"h":3.82,"l":3.7349,"n":21,"o":3.82,"t":"2026-09-03T13:45:00Z","v":1817,"vw":3.787224},{"c":3.715,"h":3.76,"l":3.7051,"n":14,"o":3.735,"t":"2026-09-03T14:00:00Z","v":11323,"vw":3.731465},{"c":3.74,"h":3.76,"l":3.74,"n":48,"o":3.74,"t":"2026-09-03T14:15:00Z","v":3312,"vw":3.746445},{"c":3.75,"h":3.75,"l":3.73,"n":9,"o":3.73,"t":"2026-09-03T14:30:00Z","v":1654,"vw":3.734},{"c":3.8,"h":3.805,"l":3.77,"n":72,"o":3.77,"t":"2026-09-03T14:45:00Z","v":2379,"vw":3.784266},{"c":3.81,"h":3.81,"l":3.8,"n":21,"o":3.8,"t":"2026-09-03T15:00:00Z","v":831,"vw":3.803247},{"c":3.8007,"h":3.81,"l":3.79,"n":28,"o":3.795,"t":"2026-09-03T15:15:00Z","v":1450,"vw":3.799583},{"c":3.81,"h":3.81,"l":3.8,"n":14,"o":3.8,"t":"2026-09-03T15:30:00Z","v":519,"vw":3.805},{"c":3.92,"h":3.92,"l":3.8,"n":87,"o":3.8,"t":"2026-09-03T15:45:00Z","v":9598,"vw":3.86165},{"c":3.8719,"h":3.92,"l":3.865,"n":162,"o":3.905,"t":"2026-09-03T16:00:00Z","v":17551,"vw":3.880844},{"c":3.88,"h":3.92,"l":3.85,"n":287,"o":3.87,"t":"2026-09-03T16:15:00Z","v":37898,"vw":3.901018},{"c":3.9,"h":3.91,"l":3.86,"n":87,"o":3.88,"t":"2026-09-03T16:30:00Z","v":9448,"vw":3.881411},{"c":3.9,"h":3.92,"l":3.88,"n":110,"o":3.895,"t":"2026-09-03T16:45:00Z","v":8068,"vw":3.899842},{"c":3.9,"h":3.9,"l":3.89,"n":97,"o":3.9,"t":"2026-09-03T17:00:00Z","v":17539,"vw":3.894436},{"c":3.91,"h":3.91,"l":3.89,"n":122,"o":3.9,"t":"2026-09-03T17:15:00Z","v":11495,"vw":3.902614},{"c":3.92,"h":3.92,"l":3.89,"n":111,"o":3.91,"t":"2026-09-03T17:30:00Z","v":12560,"vw":3.904818},{"c":3.9,"h":3.91,"l":3.88,"n":119,"o":3.9,"t":"2026-09-03T17:45:00Z","v":9981,"vw":3.892601},{"c":3.9,"h":3.9,"l":3.87,"n":119,"o":3.9,"t":"2026-09-03T18:00:00Z","v":8341,"vw":3.889545},{"c":3.85,"h":3.9,"l":3.85,"n":224,"o":3.9,"t":"2026-09-03T18:15:00Z","v":28258,"vw":3.86256},{"c":3.88,"h":3.89,"l":3.85,"n":149,"o":3.86,"t":"2026-09-03T18:30:00Z","v":18862,"vw":3.864676},{"c":3.87,"h":3.88,"l":3.86,"n":111,"o":3.87,"t":"2026-09-03T18:45:00Z","v":7811,"vw":3.871341},{"c":3.87,"h":3.875,"l":3.86,"n":118,"o":3.87,"t":"2026-09-03T19:00:00Z","v":11100,"vw":3.86698},{"c":3.87,"h":3.87,"l":3.85,"n":94,"o":3.87,"t":"2026-09-03T19:15:00Z","v":5918,"vw":3.864911},{"c":3.87,"h":3.87,"l":3.8428,"n":150,"o":3.87,"t":"2026-09-03T19:30:00Z","v":11667,"vw":3.856642},{"c":3.83,"h":3.86,"l":3.82,"n":251,"o":3.86,"t":"2026-09-03T19:45:00Z","v":16175,"vw":3.841109},{"c":3.835,"h":3.835,"l":3.835,"n":7,"o":3.835,"t":"2026-09-03T20:00:00Z","v":4273,"vw":3.835},{"c":3.854,"h":3.8846,"l":3.82,"n":10,"o":3.82,"t":"2026-09-04T13:30:00Z","v":4875,"vw":3.854272},{"c":3.895,"h":3.895,"l":3.8501,"n":14,"o":3.8501,"t":"2026-09-04T13:45:00Z","v":4951,"vw":3.880505},{"c":3.84,"h":3.88,"l":3.81,"n":36,"o":3.88,"t":"2026-09-04T14:00:00Z","v":4609,"vw":3.838364},{"c":3.85,"h":3.91,"l":3.82,"n":81,"o":3.82,"t":"2026-09-04T14:15:00Z","v":20002,"vw":3.885702},{"c":3.85,"h":3.85,"l":3.82,"n":18,"o":3.84,"t":"2026-09-04T14:30:00Z","v":2884,"vw":3.832061},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-09-04T14:45:00Z","v":238,"vw":3.83},{"c":3.87,"h":3.87,"l":3.8389,"n":22,"o":3.8389,"t":"2026-09-04T15:00:00Z","v":9777,"vw":3.850093},{"c":3.86,"h":3.89,"l":3.86,"n":47,"o":3.8799,"t":"2026-09-04T15:15:00Z","v":7162,"vw":3.875279},{"c":3.855,"h":3.855,"l":3.855,"n":2,"o":3.855,"t":"2026-09-04T15:30:00Z","v":763,"vw":3.855},{"c":3.86,"h":3.86,"l":3.855,"n":9,"o":3.855,"t":"2026-09-04T15:45:00Z","v":1186,"vw":3.855455},{"c":3.86,"h":3.86,"l":3.86,"n":6,"o":3.86,"t":"2026-09-04T16:00:00Z","v":1650,"vw":3.86},{"c":3.8638,"h":3.8638,"l":3.8638,"n":3,"o":3.8638,"t":"2026-09-04T16:15:00Z","v":326,"vw":3.8638},{"c":3.87,"h":3.87,"l":3.87,"n":15,"o":3.87,"t":"2026-09-04T16:30:00Z","v":431,"vw":3.87},{"c":3.91,"h":3.91,"l":3.8608,"n":36,"o":3.8608,"t":"2026-09-04T16:45:00Z","v":3178,"vw":3.884058},{"c":3.87,"h":3.9002,"l":3.86,"n":35,"o":3.9002,"t":"2026-09-04T17:00:00Z","v":8436,"vw":3.87755},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-04T17:15:00Z","v":130,"vw":3.88},{"c":3.83,"h":3.875,"l":3.83,"n":61,"o":3.87,"t":"2026-09-04T18:00:00Z","v":23509,"vw":3.866244},{"c":3.84,"h":3.85,"l":3.84,"n":34,"o":3.84,"t":"2026-09-04T18:15:00Z","v":1614,"vw":3.842447},{"c":3.835,"h":3.835,"l":3.83,"n":23,"o":3.83,"t":"2026-09-04T18:45:00Z","v":2797,"vw":3.833846},{"c":3.835,"h":3.835,"l":3.835,"n":1,"o":3.835,"t":"2026-09-04T19:00:00Z","v":100,"vw":3.835},{"c":3.835,"h":3.8397,"l":3.8303,"n":7,"o":3.8303,"t":"2026-09-04T19:15:00Z","v":831,"vw":3.834478},{"c":3.85,"h":3.85,"l":3.84,"n":20,"o":3.84,"t":"2026-09-04T19:30:00Z","v":759,"vw":3.843333},{"c":3.84,"h":3.86,"l":3.83,"n":211,"o":3.855,"t":"2026-09-04T19:45:00Z","v":13342,"vw":3.83866},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-09-04T20:00:00Z","v":3495,"vw":3.83},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-04T22:15:00Z","v":590,"vw":3.95},{"c":3.964,"h":4,"l":3.964,"n":3,"o":4,"t":"2026-09-04T22:45:00Z","v":400,"vw":3.9883},{"c":3.8696,"h":3.8696,"l":3.8696,"n":9,"o":3.8696,"t":"2026-09-08T08:00:00Z","v":366,"vw":3.8696},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-08T13:15:00Z","v":100,"vw":3.83},{"c":3.86,"h":3.8947,"l":3.82,"n":46,"o":3.82,"t":"2026-09-08T13:30:00Z","v":5646,"vw":3.849039},{"c":3.89,"h":3.9,"l":3.875,"n":60,"o":3.875,"t":"2026-09-08T13:45:00Z","v":4107,"vw":3.889593},{"c":3.86,"h":3.9,"l":3.86,"n":46,"o":3.8939,"t":"2026-09-08T14:00:00Z","v":2378,"vw":3.882538},{"c":3.88,"h":3.88,"l":3.844,"n":30,"o":3.844,"t":"2026-09-08T14:15:00Z","v":3787,"vw":3.867867},{"c":3.914,"h":3.94,"l":3.86,"n":111,"o":3.86,"t":"2026-09-08T14:30:00Z","v":25367,"vw":3.894785},{"c":3.874,"h":3.91,"l":3.84,"n":70,"o":3.91,"t":"2026-09-08T14:45:00Z","v":28536,"vw":3.873402},{"c":3.89,"h":3.98,"l":3.875,"n":337,"o":3.88,"t":"2026-09-08T15:00:00Z","v":38267,"vw":3.920191},{"c":4.0407,"h":4.1134,"l":3.9,"n":322,"o":3.9,"t":"2026-09-08T15:15:00Z","v":87771,"vw":4.012975},{"c":4.07,"h":4.11,"l":4.02,"n":186,"o":4.1,"t":"2026-09-08T15:30:00Z","v":25851,"vw":4.080044},{"c":4.03,"h":4.0901,"l":4,"n":116,"o":4.0629,"t":"2026-09-08T15:45:00Z","v":22183,"vw":4.060989},{"c":4.02,"h":4.07,"l":4.01,"n":112,"o":4.0392,"t":"2026-09-08T16:00:00Z","v":7832,"vw":4.038711},{"c":4.02,"h":4.03,"l":4.01,"n":76,"o":4.02,"t":"2026-09-08T16:15:00Z","v":5389,"vw":4.01801},{"c":4.015,"h":4.03,"l":4.015,"n":48,"o":4.015,"t":"2026-09-08T16:30:00Z","v":1886,"vw":4.019747},{"c":4.02,"h":4.02,"l":3.9901,"n":68,"o":3.9901,"t":"2026-09-08T16:45:00Z","v":2391,"vw":4.00337},{"c":4.0196,"h":4.0196,"l":3.9955,"n":17,"o":3.9955,"t":"2026-09-08T17:00:00Z","v":749,"vw":4.003221},{"c":4,"h":4.02,"l":4,"n":95,"o":4.02,"t":"2026-09-08T17:15:00Z","v":5318,"vw":4.003924},{"c":3.98,"h":4.02,"l":3.98,"n":105,"o":4.0001,"t":"2026-09-08T17:30:00Z","v":9396,"vw":3.999554},{"c":3.99,"h":4.01,"l":3.9779,"n":181,"o":3.98,"t":"2026-09-08T17:45:00Z","v":17270,"vw":4.002126},{"c":4.01,"h":4.01,"l":4.01,"n":7,"o":4.01,"t":"2026-09-08T18:00:00Z","v":277,"vw":4.01},{"c":3.99,"h":4.03,"l":3.99,"n":100,"o":4.02,"t":"2026-09-08T18:15:00Z","v":15750,"vw":4.009369},{"c":3.99,"h":3.9992,"l":3.98,"n":52,"o":3.99,"t":"2026-09-08T18:30:00Z","v":3149,"vw":3.985866},{"c":3.95,"h":3.99,"l":3.95,"n":176,"o":3.99,"t":"2026-09-08T18:45:00Z","v":28533,"vw":3.977655},{"c":3.97,"h":3.975,"l":3.96,"n":32,"o":3.97,"t":"2026-09-08T19:00:00Z","v":7293,"vw":3.961001},{"c":3.96,"h":3.96,"l":3.955,"n":21,"o":3.96,"t":"2026-09-08T19:15:00Z","v":794,"vw":3.958466},{"c":3.96,"h":3.99,"l":3.955,"n":228,"o":3.9698,"t":"2026-09-08T19:30:00Z","v":24593,"vw":3.971531},{"c":3.945,"h":3.99,"l":3.94,"n":429,"o":3.97,"t":"2026-09-08T19:45:00Z","v":39547,"vw":3.958926},{"c":3.9992,"h":3.9992,"l":3.96,"n":5,"o":3.96,"t":"2026-09-08T20:00:00Z","v":15523,"vw":3.961288},{"c":3.96,"h":3.96,"l":3.95,"n":3,"o":3.95,"t":"2026-09-08T20:30:00Z","v":1252,"vw":3.957994},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-08T23:45:00Z","v":303,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-09T09:45:00Z","v":200,"vw":3.95},{"c":3.9686,"h":3.9686,"l":3.9686,"n":1,"o":3.9686,"t":"2026-09-09T13:00:00Z","v":300,"vw":3.9686},{"c":3.91,"h":4.01,"l":3.89,"n":53,"o":3.96,"t":"2026-09-09T13:30:00Z","v":9366,"vw":3.965265},{"c":3.9,"h":4.01,"l":3.9,"n":134,"o":3.96,"t":"2026-09-09T13:45:00Z","v":13553,"vw":3.957628},{"c":3.975,"h":4,"l":3.949,"n":152,"o":3.949,"t":"2026-09-09T14:00:00Z","v":19197,"vw":3.985979},{"c":3.93,"h":3.96,"l":3.92,"n":144,"o":3.95,"t":"2026-09-09T14:15:00Z","v":7117,"vw":3.953781},{"c":3.935,"h":3.945,"l":3.9201,"n":64,"o":3.945,"t":"2026-09-09T14:30:00Z","v":5159,"vw":3.930859},{"c":3.89,"h":3.91,"l":3.89,"n":19,"o":3.91,"t":"2026-09-09T14:45:00Z","v":617,"vw":3.896993},{"c":3.89,"h":3.925,"l":3.888,"n":82,"o":3.915,"t":"2026-09-09T15:00:00Z","v":6685,"vw":3.905216},{"c":3.92,"h":3.92,"l":3.88,"n":71,"o":3.9,"t":"2026-09-09T15:15:00Z","v":7404,"vw":3.895639},{"c":3.91,"h":3.915,"l":3.9,"n":42,"o":3.905,"t":"2026-09-09T15:30:00Z","v":8423,"vw":3.914622},{"c":3.9,"h":3.925,"l":3.9,"n":43,"o":3.915,"t":"2026-09-09T15:45:00Z","v":3502,"vw":3.914346},{"c":3.94,"h":3.94,"l":3.9101,"n":15,"o":3.9101,"t":"2026-09-09T16:00:00Z","v":704,"vw":3.922961},{"c":3.92,"h":3.94,"l":3.92,"n":23,"o":3.94,"t":"2026-09-09T16:15:00Z","v":843,"vw":3.928},{"c":3.94,"h":3.96,"l":3.935,"n":114,"o":3.9354,"t":"2026-09-09T16:30:00Z","v":8653,"vw":3.950276},{"c":3.925,"h":3.93,"l":3.92,"n":18,"o":3.93,"t":"2026-09-09T16:45:00Z","v":2284,"vw":3.92825},{"c":3.9174,"h":3.9201,"l":3.9174,"n":11,"o":3.9201,"t":"2026-09-09T17:00:00Z","v":1460,"vw":3.919785},{"c":3.87,"h":3.9101,"l":3.87,"n":33,"o":3.91,"t":"2026-09-09T17:15:00Z","v":8378,"vw":3.89009},{"c":3.89,"h":3.89,"l":3.8706,"n":12,"o":3.8706,"t":"2026-09-09T17:30:00Z","v":432,"vw":3.8802},{"c":3.8803,"h":3.9,"l":3.88,"n":22,"o":3.88,"t":"2026-09-09T17:45:00Z","v":2016,"vw":3.88427},{"c":3.9,"h":3.92,"l":3.89,"n":8,"o":3.9,"t":"2026-09-09T18:00:00Z","v":1502,"vw":3.894857},{"c":3.88,"h":3.88,"l":3.88,"n":10,"o":3.88,"t":"2026-09-09T18:15:00Z","v":386,"vw":3.88},{"c":3.89,"h":3.9,"l":3.885,"n":17,"o":3.885,"t":"2026-09-09T18:30:00Z","v":767,"vw":3.895},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-09-09T18:45:00Z","v":116,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-09-09T19:00:00Z","v":276,"vw":3.89},{"c":3.91,"h":3.91,"l":3.88,"n":13,"o":3.9,"t":"2026-09-09T19:15:00Z","v":1045,"vw":3.897901},{"c":3.89,"h":3.905,"l":3.88,"n":48,"o":3.905,"t":"2026-09-09T19:30:00Z","v":1879,"vw":3.894588},{"c":3.855,"h":3.9,"l":3.84,"n":268,"o":3.89,"t":"2026-09-09T19:45:00Z","v":17326,"vw":3.874873},{"c":3.86,"h":3.86,"l":3.86,"n":8,"o":3.86,"t":"2026-09-09T20:00:00Z","v":4304,"vw":3.86},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-09T21:00:00Z","v":3310,"vw":3.92},{"c":3.8693,"h":3.8693,"l":3.8693,"n":1,"o":3.8693,"t":"2026-09-09T21:45:00Z","v":130,"vw":3.8693},{"c":3.8336,"h":3.8336,"l":3.8212,"n":2,"o":3.8212,"t":"2026-09-10T11:30:00Z","v":814,"vw":3.828817},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-09-10T12:30:00Z","v":126,"vw":3.82},{"c":3.73,"h":3.82,"l":3.73,"n":22,"o":3.82,"t":"2026-09-10T13:00:00Z","v":3016,"vw":3.768207},{"c":3.89,"h":3.9499,"l":3.74,"n":215,"o":3.74,"t":"2026-09-10T13:30:00Z","v":17117,"vw":3.858933},{"c":3.915,"h":3.915,"l":3.91,"n":13,"o":3.91,"t":"2026-09-10T13:45:00Z","v":1383,"vw":3.914167},{"c":3.8784,"h":3.89,"l":3.8445,"n":35,"o":3.88,"t":"2026-09-10T14:00:00Z","v":6568,"vw":3.869213},{"c":3.96,"h":3.96,"l":3.88,"n":96,"o":3.88,"t":"2026-09-10T14:15:00Z","v":14542,"vw":3.908336},{"c":3.95,"h":3.97,"l":3.95,"n":25,"o":3.965,"t":"2026-09-10T14:30:00Z","v":5571,"vw":3.95135},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-09-10T14:45:00Z","v":100,"vw":3.955},{"c":3.97,"h":3.98,"l":3.9361,"n":57,"o":3.95,"t":"2026-09-10T15:15:00Z","v":17999,"vw":3.97575},{"c":3.98,"h":3.98,"l":3.97,"n":65,"o":3.971,"t":"2026-09-10T15:30:00Z","v":5402,"vw":3.977848},{"c":3.9855,"h":3.99,"l":3.97,"n":74,"o":3.99,"t":"2026-09-10T15:45:00Z","v":3448,"vw":3.98336},{"c":3.96,"h":3.9855,"l":3.96,"n":15,"o":3.9855,"t":"2026-09-10T16:00:00Z","v":373,"vw":3.974167},{"c":3.95,"h":3.96,"l":3.95,"n":23,"o":3.95,"t":"2026-09-10T16:15:00Z","v":2276,"vw":3.95433},{"c":3.94,"h":3.94,"l":3.94,"n":26,"o":3.94,"t":"2026-09-10T16:30:00Z","v":740,"vw":3.94},{"c":3.94,"h":3.95,"l":3.94,"n":12,"o":3.95,"t":"2026-09-10T17:00:00Z","v":384,"vw":3.946667},{"c":3.9371,"h":3.945,"l":3.9371,"n":12,"o":3.945,"t":"2026-09-10T17:15:00Z","v":624,"vw":3.943154},{"c":3.945,"h":3.945,"l":3.945,"n":4,"o":3.945,"t":"2026-09-10T17:45:00Z","v":119,"vw":3.945},{"c":3.94,"h":3.95,"l":3.93,"n":23,"o":3.95,"t":"2026-09-10T18:00:00Z","v":572,"vw":3.939934},{"c":3.94,"h":3.96,"l":3.93,"n":32,"o":3.9401,"t":"2026-09-10T18:15:00Z","v":3205,"vw":3.950707},{"c":3.96,"h":3.96,"l":3.94,"n":26,"o":3.95,"t":"2026-09-10T18:30:00Z","v":732,"vw":3.95},{"c":3.95,"h":3.95,"l":3.94,"n":71,"o":3.95,"t":"2026-09-10T18:45:00Z","v":3451,"vw":3.949275},{"c":3.93,"h":3.95,"l":3.92,"n":55,"o":3.9494,"t":"2026-09-10T19:00:00Z","v":2448,"vw":3.937701},{"c":3.94,"h":3.94,"l":3.93,"n":54,"o":3.93,"t":"2026-09-10T19:15:00Z","v":11607,"vw":3.932467},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-09-10T19:30:00Z","v":551,"vw":3.94},{"c":3.94,"h":3.945,"l":3.93,"n":155,"o":3.93,"t":"2026-09-10T19:45:00Z","v":5948,"vw":3.935783},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-09-10T20:00:00Z","v":2525,"vw":3.94},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-09-10T22:45:00Z","v":1256,"vw":3.87},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-09-11T11:30:00Z","v":275,"vw":3.96},{"c":4.11,"h":4.1226,"l":3.99,"n":142,"o":3.99,"t":"2026-09-11T13:30:00Z","v":15267,"vw":4.076788},{"c":4.075,"h":4.1257,"l":4.075,"n":46,"o":4.11,"t":"2026-09-11T13:45:00Z","v":10829,"vw":4.089506},{"c":4.065,"h":4.09,"l":4.05,"n":83,"o":4.085,"t":"2026-09-11T14:00:00Z","v":9619,"vw":4.067045},{"c":4.105,"h":4.105,"l":4.105,"n":2,"o":4.105,"t":"2026-09-11T14:15:00Z","v":251,"vw":4.105},{"c":4.08,"h":4.095,"l":4.06,"n":99,"o":4.08,"t":"2026-09-11T14:30:00Z","v":8491,"vw":4.085034},{"c":4.095,"h":4.1183,"l":4.085,"n":16,"o":4.085,"t":"2026-09-11T14:45:00Z","v":5333,"vw":4.100329},{"c":4.0992,"h":4.12,"l":4.0992,"n":22,"o":4.11,"t":"2026-09-11T15:00:00Z","v":1640,"vw":4.108863},{"c":4.125,"h":4.13,"l":4.09,"n":60,"o":4.1044,"t":"2026-09-11T15:15:00Z","v":2647,"vw":4.107663},{"c":4.09,"h":4.125,"l":4.09,"n":27,"o":4.11,"t":"2026-09-11T15:30:00Z","v":3396,"vw":4.108451},{"c":4.085,"h":4.095,"l":4.085,"n":29,"o":4.09,"t":"2026-09-11T15:45:00Z","v":2781,"vw":4.086739},{"c":4.1,"h":4.1,"l":4.09,"n":42,"o":4.09,"t":"2026-09-11T16:00:00Z","v":2253,"vw":4.094722},{"c":4.08,"h":4.0883,"l":4.0763,"n":39,"o":4.08,"t":"2026-09-11T16:15:00Z","v":1775,"vw":4.082966},{"c":4.088,"h":4.088,"l":4.0701,"n":8,"o":4.0701,"t":"2026-09-11T16:30:00Z","v":1493,"vw":4.074682},{"c":4.11,"h":4.12,"l":4.09,"n":41,"o":4.09,"t":"2026-09-11T16:45:00Z","v":12698,"vw":4.117168},{"c":4.12,"h":4.12,"l":4.115,"n":34,"o":4.12,"t":"2026-09-11T17:00:00Z","v":2966,"vw":4.119602},{"c":4.14,"h":4.14,"l":4.12,"n":42,"o":4.12,"t":"2026-09-11T17:15:00Z","v":2689,"vw":4.13239},{"c":4.135,"h":4.14,"l":4.13,"n":41,"o":4.13,"t":"2026-09-11T17:30:00Z","v":6426,"vw":4.137632},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-09-11T17:45:00Z","v":488,"vw":4.13},{"c":4.11,"h":4.11,"l":4.11,"n":18,"o":4.11,"t":"2026-09-11T18:00:00Z","v":1159,"vw":4.11},{"c":4.09,"h":4.1,"l":4.09,"n":43,"o":4.1,"t":"2026-09-11T18:30:00Z","v":2576,"vw":4.098076},{"c":4.08,"h":4.0861,"l":4.08,"n":21,"o":4.0861,"t":"2026-09-11T18:45:00Z","v":2043,"vw":4.085361},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-09-11T19:00:00Z","v":137,"vw":4.09},{"c":4.09,"h":4.09,"l":4.08,"n":19,"o":4.08,"t":"2026-09-11T19:15:00Z","v":988,"vw":4.085964},{"c":4.0799,"h":4.09,"l":4.06,"n":119,"o":4.0881,"t":"2026-09-11T19:30:00Z","v":6436,"vw":4.06481},{"c":4.075,"h":4.0948,"l":4.06,"n":368,"o":4.07,"t":"2026-09-11T19:45:00Z","v":10774,"vw":4.078842},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-09-11T20:00:00Z","v":5083,"vw":4.08},{"c":3.85,"h":3.97,"l":3.85,"n":5,"o":3.97,"t":"2026-09-14T10:30:00Z","v":223,"vw":3.904545},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-09-14T11:15:00Z","v":775,"vw":3.95},{"c":3.95,"h":3.97,"l":3.95,"n":8,"o":3.95,"t":"2026-09-14T13:15:00Z","v":1178,"vw":3.951859},{"c":3.94,"h":3.96,"l":3.81,"n":671,"o":3.91,"t":"2026-09-14T13:30:00Z","v":39347,"vw":3.857902},{"c":3.99,"h":3.99,"l":3.94,"n":155,"o":3.94,"t":"2026-09-14T13:45:00Z","v":14714,"vw":3.971419},{"c":4.02,"h":4.05,"l":3.98,"n":40,"o":3.98,"t":"2026-09-14T14:00:00Z","v":3199,"vw":4.014288},{"c":4.02,"h":4.04,"l":4.02,"n":19,"o":4.04,"t":"2026-09-14T14:15:00Z","v":1832,"vw":4.029764},{"c":4.01,"h":4.02,"l":4.01,"n":28,"o":4.02,"t":"2026-09-14T14:30:00Z","v":2497,"vw":4.013713},{"c":3.98,"h":4.015,"l":3.97,"n":27,"o":4.015,"t":"2026-09-14T14:45:00Z","v":4056,"vw":3.985843},{"c":4.02,"h":4.02,"l":3.97,"n":91,"o":3.97,"t":"2026-09-14T15:00:00Z","v":15552,"vw":4.002781},{"c":4.015,"h":4.015,"l":4.01,"n":47,"o":4.015,"t":"2026-09-14T15:15:00Z","v":2675,"vw":4.013458},{"c":4.04,"h":4.065,"l":4.015,"n":54,"o":4.02,"t":"2026-09-14T15:30:00Z","v":9564,"vw":4.035592},{"c":4.09,"h":4.15,"l":4.04,"n":242,"o":4.04,"t":"2026-09-14T15:45:00Z","v":41396,"vw":4.106678},{"c":4.0468,"h":4.09,"l":4.045,"n":95,"o":4.08,"t":"2026-09-14T16:00:00Z","v":29188,"vw":4.06795},{"c":4.025,"h":4.05,"l":4.025,"n":30,"o":4.05,"t":"2026-09-14T16:15:00Z","v":3198,"vw":4.042696},{"c":3.985,"h":4.026,"l":3.98,"n":75,"o":4.02,"t":"2026-09-14T16:30:00Z","v":13205,"vw":4.011034},{"c":4.02,"h":4.02,"l":4,"n":34,"o":4,"t":"2026-09-14T16:45:00Z","v":1813,"vw":4.017418},{"c":4,"h":4.0292,"l":3.995,"n":22,"o":4.0292,"t":"2026-09-14T17:00:00Z","v":6093,"vw":4.017103},{"c":3.985,"h":3.99,"l":3.985,"n":18,"o":3.99,"t":"2026-09-14T17:15:00Z","v":1995,"vw":3.988031},{"c":3.99,"h":4,"l":3.975,"n":20,"o":3.99,"t":"2026-09-14T17:30:00Z","v":2523,"vw":3.991777},{"c":3.98,"h":3.99,"l":3.9701,"n":38,"o":3.9836,"t":"2026-09-14T17:45:00Z","v":2598,"vw":3.982078},{"c":3.985,"h":3.995,"l":3.98,"n":21,"o":3.99,"t":"2026-09-14T18:00:00Z","v":1026,"vw":3.986875},{"c":3.975,"h":3.98,"l":3.97,"n":14,"o":3.98,"t":"2026-09-14T18:15:00Z","v":1214,"vw":3.978333},{"c":3.972,"h":3.975,"l":3.97,"n":15,"o":3.97,"t":"2026-09-14T18:30:00Z","v":1355,"vw":3.970955},{"c":3.965,"h":3.97,"l":3.96,"n":52,"o":3.97,"t":"2026-09-14T18:45:00Z","v":5946,"vw":3.963617},{"c":3.965,"h":3.965,"l":3.96,"n":35,"o":3.96,"t":"2026-09-14T19:00:00Z","v":997,"vw":3.964178},{"c":3.975,"h":3.98,"l":3.955,"n":61,"o":3.96,"t":"2026-09-14T19:15:00Z","v":3734,"vw":3.967147},{"c":3.96,"h":3.975,"l":3.96,"n":27,"o":3.975,"t":"2026-09-14T19:30:00Z","v":2832,"vw":3.970159},{"c":3.951,"h":3.965,"l":3.92,"n":294,"o":3.96,"t":"2026-09-14T19:45:00Z","v":30580,"vw":3.949575},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-09-14T20:00:00Z","v":3089,"vw":3.93},{"c":4.0458,"h":4.0458,"l":4.0458,"n":1,"o":4.0458,"t":"2026-09-14T22:00:00Z","v":731,"vw":4.0458},{"c":3.97,"h":4.02,"l":3.91,"n":43,"o":4.02,"t":"2026-09-15T08:15:00Z","v":7027,"vw":3.983045},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-15T10:45:00Z","v":400,"vw":4},{"c":3.92,"h":3.92,"l":3.92,"n":23,"o":3.92,"t":"2026-09-15T12:15:00Z","v":439,"vw":3.92},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-09-15T13:15:00Z","v":103,"vw":3.98},{"c":3.935,"h":3.995,"l":3.92,"n":75,"o":3.92,"t":"2026-09-15T13:30:00Z","v":11868,"vw":3.948965},{"c":3.93,"h":3.93,"l":3.9254,"n":12,"o":3.9254,"t":"2026-09-15T13:45:00Z","v":394,"vw":3.926933},{"c":3.88,"h":3.9198,"l":3.88,"n":19,"o":3.915,"t":"2026-09-15T14:00:00Z","v":2051,"vw":3.901767},{"c":3.88,"h":3.88,"l":3.87,"n":8,"o":3.88,"t":"2026-09-15T14:15:00Z","v":1772,"vw":3.872424},{"c":3.86,"h":3.9,"l":3.86,"n":38,"o":3.9,"t":"2026-09-15T14:30:00Z","v":2184,"vw":3.886608},{"c":3.87,"h":3.87,"l":3.87,"n":11,"o":3.87,"t":"2026-09-15T14:45:00Z","v":727,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-09-15T15:00:00Z","v":908,"vw":3.87},{"c":3.8501,"h":3.88,"l":3.8501,"n":22,"o":3.88,"t":"2026-09-15T15:15:00Z","v":4849,"vw":3.86364},{"c":3.835,"h":3.86,"l":3.83,"n":26,"o":3.86,"t":"2026-09-15T15:30:00Z","v":1402,"vw":3.840331},{"c":3.8493,"h":3.855,"l":3.825,"n":112,"o":3.83,"t":"2026-09-15T15:45:00Z","v":21136,"vw":3.837036},{"c":3.82,"h":3.845,"l":3.82,"n":29,"o":3.84,"t":"2026-09-15T16:00:00Z","v":2947,"vw":3.834451},{"c":3.87,"h":3.87,"l":3.81,"n":68,"o":3.8203,"t":"2026-09-15T16:15:00Z","v":15346,"vw":3.836609},{"c":3.86,"h":3.88,"l":3.86,"n":11,"o":3.86,"t":"2026-09-15T16:30:00Z","v":1123,"vw":3.863182},{"c":3.88,"h":3.88,"l":3.84,"n":79,"o":3.8501,"t":"2026-09-15T16:45:00Z","v":21189,"vw":3.860633},{"c":3.86,"h":3.86,"l":3.852,"n":15,"o":3.86,"t":"2026-09-15T17:00:00Z","v":998,"vw":3.855765},{"c":3.87,"h":3.87,"l":3.84,"n":30,"o":3.85,"t":"2026-09-15T17:15:00Z","v":1868,"vw":3.854545},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-15T17:30:00Z","v":100,"vw":3.87},{"c":3.86,"h":3.86,"l":3.85,"n":27,"o":3.85,"t":"2026-09-15T17:45:00Z","v":1954,"vw":3.853333},{"c":3.88,"h":3.88,"l":3.865,"n":9,"o":3.865,"t":"2026-09-15T18:00:00Z","v":615,"vw":3.876667},{"c":3.89,"h":3.89,"l":3.875,"n":56,"o":3.88,"t":"2026-09-15T18:15:00Z","v":5747,"vw":3.880385},{"c":3.86,"h":3.89,"l":3.86,"n":36,"o":3.89,"t":"2026-09-15T18:30:00Z","v":1994,"vw":3.876462},{"c":3.865,"h":3.865,"l":3.865,"n":8,"o":3.865,"t":"2026-09-15T18:45:00Z","v":511,"vw":3.865},{"c":3.8702,"h":3.88,"l":3.87,"n":27,"o":3.87,"t":"2026-09-15T19:00:00Z","v":1434,"vw":3.870855},{"c":3.875,"h":3.88,"l":3.87,"n":15,"o":3.88,"t":"2026-09-15T19:30:00Z","v":358,"vw":3.875},{"c":3.9,"h":3.9,"l":3.8736,"n":180,"o":3.875,"t":"2026-09-15T19:45:00Z","v":9137,"vw":3.889437},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-09-15T20:00:00Z","v":1653,"vw":3.9},{"c":3.9047,"h":3.92,"l":3.9047,"n":21,"o":3.91,"t":"2026-09-16T13:30:00Z","v":1563,"vw":3.914938},{"c":3.9201,"h":3.9599,"l":3.92,"n":93,"o":3.92,"t":"2026-09-16T13:45:00Z","v":8864,"vw":3.940815},{"c":3.92,"h":3.925,"l":3.91,"n":7,"o":3.91,"t":"2026-09-16T14:00:00Z","v":470,"vw":3.915435},{"c":3.92,"h":3.92,"l":3.9,"n":34,"o":3.92,"t":"2026-09-16T14:15:00Z","v":6411,"vw":3.90976},{"c":3.915,"h":3.93,"l":3.915,"n":10,"o":3.93,"t":"2026-09-16T14:30:00Z","v":874,"vw":3.919501},{"c":3.915,"h":3.915,"l":3.915,"n":2,"o":3.915,"t":"2026-09-16T14:45:00Z","v":1700,"vw":3.915},{"c":3.925,"h":3.93,"l":3.925,"n":6,"o":3.93,"t":"2026-09-16T15:15:00Z","v":414,"vw":3.9275},{"c":3.8877,"h":3.92,"l":3.8877,"n":19,"o":3.92,"t":"2026-09-16T15:30:00Z","v":2426,"vw":3.903916},{"c":3.915,"h":3.92,"l":3.89,"n":23,"o":3.89,"t":"2026-09-16T15:45:00Z","v":1309,"vw":3.909619},{"c":3.895,"h":3.915,"l":3.88,"n":25,"o":3.915,"t":"2026-09-16T16:00:00Z","v":3776,"vw":3.896451},{"c":3.89,"h":3.9,"l":3.89,"n":8,"o":3.9,"t":"2026-09-16T16:15:00Z","v":733,"vw":3.89422},{"c":3.9052,"h":3.93,"l":3.89,"n":111,"o":3.9,"t":"2026-09-16T16:30:00Z","v":22236,"vw":3.905387},{"c":3.92,"h":3.93,"l":3.9,"n":53,"o":3.9,"t":"2026-09-16T16:45:00Z","v":4746,"vw":3.91034},{"c":3.92,"h":3.92,"l":3.91,"n":27,"o":3.915,"t":"2026-09-16T17:00:00Z","v":12089,"vw":3.912525},{"c":3.94,"h":3.94,"l":3.925,"n":58,"o":3.925,"t":"2026-09-16T17:15:00Z","v":2238,"vw":3.932498},{"c":3.92,"h":3.94,"l":3.92,"n":148,"o":3.94,"t":"2026-09-16T17:30:00Z","v":2848,"vw":3.93145},{"c":3.95,"h":3.95,"l":3.925,"n":54,"o":3.925,"t":"2026-09-16T17:45:00Z","v":1521,"vw":3.9345},{"c":3.91,"h":3.94,"l":3.9093,"n":53,"o":3.94,"t":"2026-09-16T18:00:00Z","v":3334,"vw":3.91877},{"c":3.88,"h":3.9,"l":3.875,"n":28,"o":3.89,"t":"2026-09-16T18:15:00Z","v":1391,"vw":3.8927},{"c":3.915,"h":3.92,"l":3.87,"n":45,"o":3.92,"t":"2026-09-16T18:30:00Z","v":6385,"vw":3.906132},{"c":3.89,"h":3.91,"l":3.89,"n":54,"o":3.91,"t":"2026-09-16T18:45:00Z","v":3222,"vw":3.899414},{"c":3.8923,"h":3.91,"l":3.89,"n":49,"o":3.89,"t":"2026-09-16T19:00:00Z","v":4266,"vw":3.901987},{"c":3.86,"h":3.89,"l":3.85,"n":73,"o":3.89,"t":"2026-09-16T19:15:00Z","v":16958,"vw":3.85489},{"c":3.878,"h":3.89,"l":3.86,"n":72,"o":3.86,"t":"2026-09-16T19:30:00Z","v":11482,"vw":3.871562},{"c":3.905,"h":3.92,"l":3.88,"n":200,"o":3.88,"t":"2026-09-16T19:45:00Z","v":16161,"vw":3.902456},{"c":3.905,"h":3.905,"l":3.905,"n":8,"o":3.905,"t":"2026-09-16T20:00:00Z","v":6285,"vw":3.905},{"c":3.8995,"h":3.9,"l":3.884,"n":7,"o":3.89,"t":"2026-09-16T23:45:00Z","v":5600,"vw":3.890375},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-09-17T11:15:00Z","v":501,"vw":3.92},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-09-17T12:00:00Z","v":530,"vw":3.94},{"c":3.99,"h":4.02,"l":3.96,"n":101,"o":4.01,"t":"2026-09-17T13:30:00Z","v":7966,"vw":3.98646},{"c":4.04,"h":4.05,"l":3.98,"n":93,"o":3.98,"t":"2026-09-17T13:45:00Z","v":7932,"vw":4.04173},{"c":4.04,"h":4.04,"l":4,"n":58,"o":4.01,"t":"2026-09-17T14:00:00Z","v":6595,"vw":4.016285},{"c":4.02,"h":4.04,"l":4.01,"n":72,"o":4.04,"t":"2026-09-17T14:15:00Z","v":3294,"vw":4.023478},{"c":4.01,"h":4.01,"l":4.0014,"n":8,"o":4.01,"t":"2026-09-17T14:30:00Z","v":604,"vw":4.005283},{"c":4.005,"h":4.015,"l":3.992,"n":34,"o":4,"t":"2026-09-17T14:45:00Z","v":1726,"vw":4.000893},{"c":4,"h":4,"l":3.98,"n":47,"o":3.98,"t":"2026-09-17T15:00:00Z","v":6575,"vw":3.993303},{"c":3.99,"h":4.01,"l":3.99,"n":26,"o":4.0088,"t":"2026-09-17T15:15:00Z","v":2173,"vw":4.003981},{"c":4,"h":4.005,"l":4,"n":10,"o":4.005,"t":"2026-09-17T15:30:00Z","v":656,"vw":4.003853},{"c":3.99,"h":4.02,"l":3.985,"n":45,"o":4.005,"t":"2026-09-17T15:45:00Z","v":4288,"vw":3.993875},{"c":4.005,"h":4.0159,"l":4.005,"n":29,"o":4.01,"t":"2026-09-17T16:00:00Z","v":2805,"vw":4.011752},{"c":4.03,"h":4.04,"l":4.01,"n":61,"o":4.02,"t":"2026-09-17T16:15:00Z","v":11995,"vw":4.031056},{"c":4,"h":4.045,"l":3.99,"n":50,"o":4.03,"t":"2026-09-17T16:30:00Z","v":12225,"vw":4.035037},{"c":3.99,"h":4.01,"l":3.99,"n":45,"o":4,"t":"2026-09-17T16:45:00Z","v":2417,"vw":4.001142},{"c":4.01,"h":4.02,"l":3.99,"n":60,"o":4.02,"t":"2026-09-17T17:00:00Z","v":6031,"vw":4.011016},{"c":4,"h":4.02,"l":4,"n":41,"o":4.02,"t":"2026-09-17T17:15:00Z","v":3807,"vw":4.011659},{"c":3.995,"h":4.015,"l":3.995,"n":29,"o":4.01,"t":"2026-09-17T17:30:00Z","v":6664,"vw":4.012871},{"c":4.06,"h":4.06,"l":4.02,"n":138,"o":4.02,"t":"2026-09-17T17:45:00Z","v":7021,"vw":4.042974},{"c":4.045,"h":4.07,"l":4.0402,"n":57,"o":4.06,"t":"2026-09-17T18:00:00Z","v":4388,"vw":4.055539},{"c":4.04,"h":4.05,"l":4.01,"n":80,"o":4.04,"t":"2026-09-17T18:15:00Z","v":11306,"vw":4.031526},{"c":4.04,"h":4.04,"l":4.03,"n":30,"o":4.04,"t":"2026-09-17T18:30:00Z","v":3258,"vw":4.031249},{"c":4.05,"h":4.0677,"l":4.03,"n":65,"o":4.04,"t":"2026-09-17T18:45:00Z","v":9565,"vw":4.050181},{"c":4.06,"h":4.06,"l":4.0472,"n":39,"o":4.06,"t":"2026-09-17T19:00:00Z","v":2454,"vw":4.053932},{"c":4.05,"h":4.07,"l":4.05,"n":99,"o":4.06,"t":"2026-09-17T19:15:00Z","v":6755,"vw":4.060817},{"c":4.03,"h":4.06,"l":4.03,"n":178,"o":4.06,"t":"2026-09-17T19:30:00Z","v":17475,"vw":4.042151},{"c":4.025,"h":4.04,"l":4.01,"n":254,"o":4.035,"t":"2026-09-17T19:45:00Z","v":15144,"vw":4.026769},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-09-17T20:00:00Z","v":7832,"vw":4.01},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-18T08:00:00Z","v":5025,"vw":3.9},{"c":3.99,"h":3.99,"l":3.99,"n":10,"o":3.99,"t":"2026-09-18T10:00:00Z","v":560,"vw":3.99},{"c":3.995,"h":4.0807,"l":3.97,"n":61,"o":3.97,"t":"2026-09-18T13:30:00Z","v":11444,"vw":4.008844},{"c":3.9722,"h":4.01,"l":3.9706,"n":45,"o":3.9935,"t":"2026-09-18T13:45:00Z","v":5536,"vw":3.995118},{"c":3.96,"h":3.97,"l":3.94,"n":175,"o":3.97,"t":"2026-09-18T14:00:00Z","v":24431,"vw":3.95957},{"c":3.95,"h":3.96,"l":3.95,"n":18,"o":3.9597,"t":"2026-09-18T14:15:00Z","v":1758,"vw":3.957643},{"c":3.95,"h":3.95,"l":3.95,"n":18,"o":3.95,"t":"2026-09-18T14:30:00Z","v":1511,"vw":3.95},{"c":3.92,"h":3.95,"l":3.92,"n":23,"o":3.94,"t":"2026-09-18T14:45:00Z","v":3019,"vw":3.941636},{"c":3.93,"h":3.93,"l":3.9101,"n":47,"o":3.92,"t":"2026-09-18T15:00:00Z","v":3226,"vw":3.919104},{"c":3.94,"h":3.94,"l":3.94,"n":18,"o":3.94,"t":"2026-09-18T15:15:00Z","v":335,"vw":3.94},{"c":3.9453,"h":3.9578,"l":3.94,"n":24,"o":3.95,"t":"2026-09-18T15:30:00Z","v":5670,"vw":3.942089},{"c":3.98,"h":3.98,"l":3.942,"n":24,"o":3.942,"t":"2026-09-18T15:45:00Z","v":3353,"vw":3.953971},{"c":3.97,"h":3.9898,"l":3.97,"n":12,"o":3.98,"t":"2026-09-18T16:00:00Z","v":2938,"vw":3.977164},{"c":3.9618,"h":3.97,"l":3.9618,"n":12,"o":3.97,"t":"2026-09-18T16:15:00Z","v":581,"vw":3.967044},{"c":3.97,"h":3.9794,"l":3.97,"n":30,"o":3.97,"t":"2026-09-18T16:30:00Z","v":4298,"vw":3.973511},{"c":3.98,"h":3.98,"l":3.97,"n":13,"o":3.97,"t":"2026-09-18T16:45:00Z","v":1329,"vw":3.979167},{"c":3.96,"h":3.985,"l":3.95,"n":37,"o":3.985,"t":"2026-09-18T17:00:00Z","v":4193,"vw":3.966634},{"c":3.97,"h":3.97,"l":3.95,"n":24,"o":3.95,"t":"2026-09-18T17:15:00Z","v":7189,"vw":3.964287},{"c":3.975,"h":3.9793,"l":3.9624,"n":44,"o":3.9624,"t":"2026-09-18T17:30:00Z","v":4119,"vw":3.974062},{"c":3.98,"h":3.98,"l":3.975,"n":14,"o":3.9786,"t":"2026-09-18T17:45:00Z","v":2976,"vw":3.975378},{"c":3.975,"h":3.98,"l":3.975,"n":4,"o":3.98,"t":"2026-09-18T18:00:00Z","v":242,"vw":3.9775},{"c":3.97,"h":3.97,"l":3.97,"n":8,"o":3.97,"t":"2026-09-18T18:15:00Z","v":467,"vw":3.97},{"c":3.965,"h":3.965,"l":3.965,"n":2,"o":3.965,"t":"2026-09-18T18:30:00Z","v":101,"vw":3.965},{"c":3.965,"h":3.9709,"l":3.955,"n":43,"o":3.97,"t":"2026-09-18T18:45:00Z","v":8023,"vw":3.968814},{"c":3.975,"h":3.975,"l":3.975,"n":4,"o":3.975,"t":"2026-09-18T19:00:00Z","v":615,"vw":3.975},{"c":3.99,"h":4.01,"l":3.98,"n":98,"o":3.985,"t":"2026-09-18T19:15:00Z","v":10132,"vw":3.995071},{"c":3.97,"h":3.99,"l":3.965,"n":91,"o":3.99,"t":"2026-09-18T19:30:00Z","v":4743,"vw":3.969567},{"c":4.005,"h":4.046,"l":3.9675,"n":500,"o":3.9675,"t":"2026-09-18T19:45:00Z","v":74992,"vw":4.004591},{"c":4.02,"h":4.02,"l":4.02,"n":7,"o":4.02,"t":"2026-09-18T20:00:00Z","v":34410,"vw":4.02},{"c":4.102,"h":4.102,"l":4.102,"n":3,"o":4.102,"t":"2026-09-18T21:30:00Z","v":260,"vw":4.102},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-09-21T09:00:00Z","v":1002,"vw":4.26},{"c":4.08,"h":4.08,"l":4.07,"n":9,"o":4.08,"t":"2026-09-21T11:30:00Z","v":1300,"vw":4.077622},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-21T12:30:00Z","v":414,"vw":4.01},{"c":4.0198,"h":4.0198,"l":4.0198,"n":1,"o":4.0198,"t":"2026-09-21T12:45:00Z","v":500,"vw":4.0198},{"c":4.07,"h":4.07,"l":4.04,"n":2,"o":4.04,"t":"2026-09-21T13:15:00Z","v":400,"vw":4.0625},{"c":4.06,"h":4.09,"l":4.04,"n":59,"o":4.08,"t":"2026-09-21T13:30:00Z","v":5828,"vw":4.072264},{"c":4.06,"h":4.06,"l":4.04,"n":43,"o":4.0599,"t":"2026-09-21T13:45:00Z","v":1866,"vw":4.058517},{"c":4.065,"h":4.065,"l":4.0501,"n":31,"o":4.06,"t":"2026-09-21T14:00:00Z","v":3621,"vw":4.058178},{"c":4.07,"h":4.07,"l":4.06,"n":15,"o":4.06,"t":"2026-09-21T14:15:00Z","v":1323,"vw":4.06779},{"c":4.11,"h":4.11,"l":4.08,"n":103,"o":4.09,"t":"2026-09-21T14:30:00Z","v":17797,"vw":4.092967},{"c":4.095,"h":4.12,"l":4.095,"n":99,"o":4.106,"t":"2026-09-21T14:45:00Z","v":13517,"vw":4.112632},{"c":4.13,"h":4.13,"l":4.1,"n":132,"o":4.1,"t":"2026-09-21T15:00:00Z","v":21345,"vw":4.113137},{"c":4.135,"h":4.14,"l":4.12,"n":49,"o":4.1285,"t":"2026-09-21T15:15:00Z","v":11413,"vw":4.133901},{"c":4.1101,"h":4.13,"l":4.11,"n":40,"o":4.13,"t":"2026-09-21T15:30:00Z","v":6024,"vw":4.119676},{"c":4.1208,"h":4.13,"l":4.1101,"n":60,"o":4.115,"t":"2026-09-21T15:45:00Z","v":3561,"vw":4.125191},{"c":4.14,"h":4.14,"l":4.12,"n":46,"o":4.125,"t":"2026-09-21T16:00:00Z","v":3550,"vw":4.126069},{"c":4.1148,"h":4.13,"l":4.11,"n":95,"o":4.13,"t":"2026-09-21T16:15:00Z","v":9600,"vw":4.113733},{"c":4.12,"h":4.1222,"l":4.12,"n":17,"o":4.1222,"t":"2026-09-21T16:30:00Z","v":553,"vw":4.121119},{"c":4.1149,"h":4.1386,"l":4.11,"n":51,"o":4.1386,"t":"2026-09-21T17:00:00Z","v":10989,"vw":4.121471},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-09-21T17:15:00Z","v":103,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-09-21T17:30:00Z","v":268,"vw":4.11},{"c":4.115,"h":4.115,"l":4.11,"n":14,"o":4.115,"t":"2026-09-21T17:45:00Z","v":1325,"vw":4.114592},{"c":4.14,"h":4.14,"l":4.12,"n":23,"o":4.12,"t":"2026-09-21T18:00:00Z","v":1654,"vw":4.128929},{"c":4.15,"h":4.15,"l":4.13,"n":26,"o":4.13,"t":"2026-09-21T18:30:00Z","v":5582,"vw":4.135521},{"c":4.13,"h":4.155,"l":4.13,"n":19,"o":4.155,"t":"2026-09-21T18:45:00Z","v":1418,"vw":4.148217},{"c":4.14,"h":4.15,"l":4.14,"n":22,"o":4.15,"t":"2026-09-21T19:00:00Z","v":1460,"vw":4.14852},{"c":4.08,"h":4.141,"l":4.05,"n":199,"o":4.141,"t":"2026-09-21T19:15:00Z","v":49536,"vw":4.085018},{"c":4.09,"h":4.09,"l":4.07,"n":27,"o":4.0899,"t":"2026-09-21T19:30:00Z","v":1855,"vw":4.080844},{"c":4.092,"h":4.1,"l":4.06,"n":386,"o":4.0886,"t":"2026-09-21T19:45:00Z","v":14043,"vw":4.083686},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-09-21T20:00:00Z","v":8234,"vw":4.09},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-21T21:30:00Z","v":100,"vw":4.15},{"c":4.0601,"h":4.0601,"l":4.0601,"n":1,"o":4.0601,"t":"2026-09-21T22:45:00Z","v":149,"vw":4.0601},{"c":4.0606,"h":4.0606,"l":4.0606,"n":1,"o":4.0606,"t":"2026-09-21T23:30:00Z","v":250,"vw":4.0606},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-09-21T23:45:00Z","v":3000,"vw":4.14},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-22T09:00:00Z","v":155,"vw":4.1},{"c":4.01,"h":4.11,"l":4,"n":4,"o":4.11,"t":"2026-09-22T11:00:00Z","v":678,"vw":4.050864},{"c":4.06,"h":4.071,"l":3.98,"n":95,"o":4.04,"t":"2026-09-22T13:30:00Z","v":12904,"vw":4.038139},{"c":4.051,"h":4.08,"l":4.03,"n":240,"o":4.06,"t":"2026-09-22T13:45:00Z","v":14458,"vw":4.054923},{"c":4.01,"h":4.045,"l":4.005,"n":78,"o":4.04,"t":"2026-09-22T14:00:00Z","v":4209,"vw":4.026219},{"c":4.015,"h":4.015,"l":3.9705,"n":50,"o":4.01,"t":"2026-09-22T14:15:00Z","v":6985,"vw":3.999451},{"c":3.9701,"h":4.02,"l":3.97,"n":55,"o":4.02,"t":"2026-09-22T14:30:00Z","v":4882,"vw":3.993613},{"c":3.96,"h":3.96,"l":3.92,"n":56,"o":3.96,"t":"2026-09-22T14:45:00Z","v":6390,"vw":3.945583},{"c":4,"h":4,"l":3.9698,"n":35,"o":3.97,"t":"2026-09-22T15:00:00Z","v":6941,"vw":3.9759},{"c":4,"h":4.0139,"l":4,"n":35,"o":4.0139,"t":"2026-09-22T15:15:00Z","v":4353,"vw":4.0066},{"c":3.995,"h":4.0098,"l":3.9836,"n":58,"o":3.985,"t":"2026-09-22T15:30:00Z","v":2046,"vw":3.999441},{"c":3.9984,"h":3.9984,"l":3.9984,"n":3,"o":3.9984,"t":"2026-09-22T15:45:00Z","v":254,"vw":3.9984},{"c":3.99,"h":3.99,"l":3.98,"n":16,"o":3.99,"t":"2026-09-22T16:00:00Z","v":614,"vw":3.986667},{"c":3.99,"h":3.992,"l":3.99,"n":5,"o":3.99,"t":"2026-09-22T16:15:00Z","v":362,"vw":3.990571},{"c":4,"h":4,"l":3.99,"n":39,"o":4,"t":"2026-09-22T16:30:00Z","v":3546,"vw":3.999674},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-09-22T16:45:00Z","v":343,"vw":4.01},{"c":4.005,"h":4.005,"l":4,"n":18,"o":4,"t":"2026-09-22T17:00:00Z","v":1063,"vw":4.003571},{"c":3.99,"h":3.99,"l":3.99,"n":14,"o":3.99,"t":"2026-09-22T17:15:00Z","v":614,"vw":3.99},{"c":4,"h":4.01,"l":4,"n":42,"o":4.01,"t":"2026-09-22T17:30:00Z","v":2864,"vw":4.008659},{"c":4.04,"h":4.04,"l":4,"n":25,"o":4,"t":"2026-09-22T17:45:00Z","v":2077,"vw":4.013221},{"c":4.04,"h":4.04,"l":4.0196,"n":18,"o":4.03,"t":"2026-09-22T18:00:00Z","v":2620,"vw":4.024361},{"c":4.02,"h":4.03,"l":4.01,"n":40,"o":4.03,"t":"2026-09-22T18:15:00Z","v":4381,"vw":4.021166},{"c":4.01,"h":4.02,"l":4.01,"n":43,"o":4.0145,"t":"2026-09-22T18:30:00Z","v":2567,"vw":4.014607},{"c":4.0101,"h":4.02,"l":4.01,"n":28,"o":4.02,"t":"2026-09-22T18:45:00Z","v":5249,"vw":4.01558},{"c":4.03,"h":4.03,"l":4.02,"n":15,"o":4.02,"t":"2026-09-22T19:00:00Z","v":900,"vw":4.024214},{"c":4,"h":4.0203,"l":4,"n":93,"o":4.0203,"t":"2026-09-22T19:30:00Z","v":7962,"vw":4.009701},{"c":3.99,"h":4.01,"l":3.96,"n":246,"o":4,"t":"2026-09-22T19:45:00Z","v":15525,"vw":3.97639},{"c":3.9526,"h":3.98,"l":3.9526,"n":7,"o":3.98,"t":"2026-09-22T20:00:00Z","v":4080,"vw":3.979328},{"c":3.95,"h":4,"l":3.95,"n":8,"o":4,"t":"2026-09-22T20:45:00Z","v":1500,"vw":3.963145},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-22T21:45:00Z","v":500,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-09-23T12:00:00Z","v":400,"vw":3.98},{"c":3.9667,"h":3.9667,"l":3.9667,"n":1,"o":3.9667,"t":"2026-09-23T13:00:00Z","v":300,"vw":3.9667},{"c":3.935,"h":4,"l":3.925,"n":64,"o":3.99,"t":"2026-09-23T13:30:00Z","v":9212,"vw":3.970302},{"c":3.97,"h":3.98,"l":3.925,"n":65,"o":3.925,"t":"2026-09-23T13:45:00Z","v":12537,"vw":3.948842},{"c":3.93,"h":3.975,"l":3.91,"n":61,"o":3.97,"t":"2026-09-23T14:00:00Z","v":8478,"vw":3.951881},{"c":3.895,"h":3.92,"l":3.88,"n":46,"o":3.92,"t":"2026-09-23T14:15:00Z","v":2944,"vw":3.895807},{"c":3.89,"h":3.9,"l":3.89,"n":39,"o":3.9,"t":"2026-09-23T14:30:00Z","v":2704,"vw":3.896346},{"c":3.91,"h":3.9178,"l":3.88,"n":119,"o":3.89,"t":"2026-09-23T14:45:00Z","v":7208,"vw":3.900833},{"c":3.9239,"h":3.93,"l":3.89,"n":39,"o":3.91,"t":"2026-09-23T15:00:00Z","v":5076,"vw":3.905875},{"c":3.935,"h":3.94,"l":3.93,"n":21,"o":3.94,"t":"2026-09-23T15:15:00Z","v":1752,"vw":3.935856},{"c":3.93,"h":3.935,"l":3.92,"n":51,"o":3.935,"t":"2026-09-23T15:30:00Z","v":4321,"vw":3.929794},{"c":3.9,"h":3.94,"l":3.88,"n":111,"o":3.94,"t":"2026-09-23T15:45:00Z","v":18662,"vw":3.902249},{"c":3.91,"h":3.9112,"l":3.9,"n":21,"o":3.9112,"t":"2026-09-23T16:00:00Z","v":3466,"vw":3.904451},{"c":3.91,"h":3.92,"l":3.9,"n":43,"o":3.92,"t":"2026-09-23T16:15:00Z","v":1277,"vw":3.908333},{"c":3.92,"h":3.92,"l":3.915,"n":55,"o":3.92,"t":"2026-09-23T16:30:00Z","v":1679,"vw":3.919537},{"c":3.9,"h":3.93,"l":3.9,"n":23,"o":3.93,"t":"2026-09-23T16:45:00Z","v":1962,"vw":3.921239},{"c":3.89,"h":3.91,"l":3.88,"n":16,"o":3.89,"t":"2026-09-23T17:00:00Z","v":5634,"vw":3.902155},{"c":3.88,"h":3.9,"l":3.88,"n":18,"o":3.89,"t":"2026-09-23T17:15:00Z","v":899,"vw":3.888361},{"c":3.89,"h":3.89,"l":3.88,"n":23,"o":3.89,"t":"2026-09-23T17:30:00Z","v":2604,"vw":3.887297},{"c":3.8811,"h":3.9,"l":3.88,"n":25,"o":3.89,"t":"2026-09-23T17:45:00Z","v":3701,"vw":3.894004},{"c":3.89,"h":3.9,"l":3.89,"n":20,"o":3.89,"t":"2026-09-23T18:00:00Z","v":864,"vw":3.8925},{"c":3.89,"h":3.9043,"l":3.88,"n":50,"o":3.895,"t":"2026-09-23T18:15:00Z","v":4853,"vw":3.894353},{"c":3.9009,"h":3.91,"l":3.89,"n":66,"o":3.89,"t":"2026-09-23T18:45:00Z","v":5394,"vw":3.897915},{"c":3.89,"h":3.91,"l":3.89,"n":56,"o":3.91,"t":"2026-09-23T19:00:00Z","v":6519,"vw":3.891339},{"c":3.89,"h":3.89,"l":3.88,"n":14,"o":3.89,"t":"2026-09-23T19:15:00Z","v":752,"vw":3.885586},{"c":3.8701,"h":3.88,"l":3.8701,"n":32,"o":3.88,"t":"2026-09-23T19:30:00Z","v":886,"vw":3.8767},{"c":3.8699,"h":3.88,"l":3.86,"n":109,"o":3.86,"t":"2026-09-23T19:45:00Z","v":6074,"vw":3.867591},{"c":3.85,"h":3.87,"l":3.85,"n":10,"o":3.87,"t":"2026-09-23T20:00:00Z","v":3683,"vw":3.863385},{"c":3.85,"h":3.86,"l":3.85,"n":2,"o":3.86,"t":"2026-09-24T08:00:00Z","v":264,"vw":3.855},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-24T09:45:00Z","v":728,"vw":3.85},{"c":3.97,"h":3.99,"l":3.85,"n":16,"o":3.85,"t":"2026-09-24T10:30:00Z","v":1802,"vw":3.921906},{"c":3.8552,"h":3.8552,"l":3.8552,"n":1,"o":3.8552,"t":"2026-09-24T11:15:00Z","v":100,"vw":3.8552},{"c":3.875,"h":3.886,"l":3.82,"n":82,"o":3.85,"t":"2026-09-24T13:30:00Z","v":11867,"vw":3.848397},{"c":3.766,"h":3.89,"l":3.765,"n":222,"o":3.875,"t":"2026-09-24T13:45:00Z","v":40404,"vw":3.799494},{"c":3.83,"h":3.84,"l":3.76,"n":137,"o":3.7773,"t":"2026-09-24T14:00:00Z","v":30405,"vw":3.779562},{"c":3.81,"h":3.835,"l":3.76,"n":64,"o":3.835,"t":"2026-09-24T14:15:00Z","v":24451,"vw":3.790171},{"c":3.81,"h":3.82,"l":3.81,"n":11,"o":3.82,"t":"2026-09-24T14:30:00Z","v":627,"vw":3.816},{"c":3.79,"h":3.81,"l":3.7714,"n":33,"o":3.81,"t":"2026-09-24T14:45:00Z","v":5071,"vw":3.777911},{"c":3.785,"h":3.7999,"l":3.785,"n":15,"o":3.785,"t":"2026-09-24T15:00:00Z","v":1928,"vw":3.78955},{"c":3.79,"h":3.7997,"l":3.77,"n":18,"o":3.785,"t":"2026-09-24T15:15:00Z","v":3380,"vw":3.777786},{"c":3.79,"h":3.795,"l":3.7616,"n":39,"o":3.79,"t":"2026-09-24T15:30:00Z","v":3200,"vw":3.782263},{"c":3.78,"h":3.78,"l":3.78,"n":12,"o":3.78,"t":"2026-09-24T15:45:00Z","v":636,"vw":3.78},{"c":3.7899,"h":3.7899,"l":3.775,"n":17,"o":3.78,"t":"2026-09-24T16:00:00Z","v":2070,"vw":3.78627},{"c":3.8147,"h":3.855,"l":3.79,"n":73,"o":3.79,"t":"2026-09-24T16:15:00Z","v":19419,"vw":3.820037},{"c":3.845,"h":3.845,"l":3.8261,"n":12,"o":3.8261,"t":"2026-09-24T16:30:00Z","v":1425,"vw":3.837352},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-09-24T16:45:00Z","v":348,"vw":3.84},{"c":3.81,"h":3.83,"l":3.8,"n":22,"o":3.8201,"t":"2026-09-24T17:15:00Z","v":6237,"vw":3.817319},{"c":3.801,"h":3.83,"l":3.801,"n":63,"o":3.81,"t":"2026-09-24T17:30:00Z","v":13649,"vw":3.824733},{"c":3.83,"h":3.84,"l":3.82,"n":11,"o":3.82,"t":"2026-09-24T17:45:00Z","v":804,"vw":3.831511},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-09-24T18:00:00Z","v":170,"vw":3.82},{"c":3.87,"h":3.87,"l":3.82,"n":42,"o":3.83,"t":"2026-09-24T18:15:00Z","v":12956,"vw":3.830286},{"c":3.86,"h":3.874,"l":3.84,"n":21,"o":3.874,"t":"2026-09-24T18:30:00Z","v":5939,"vw":3.861157},{"c":3.85,"h":3.855,"l":3.85,"n":7,"o":3.855,"t":"2026-09-24T18:45:00Z","v":570,"vw":3.853884},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-09-24T19:00:00Z","v":505,"vw":3.85},{"c":3.86,"h":3.86,"l":3.8598,"n":6,"o":3.86,"t":"2026-09-24T19:15:00Z","v":895,"vw":3.859875},{"c":3.865,"h":3.865,"l":3.8507,"n":24,"o":3.855,"t":"2026-09-24T19:30:00Z","v":1636,"vw":3.861989},{"c":3.86,"h":3.87,"l":3.86,"n":28,"o":3.87,"t":"2026-09-24T19:45:00Z","v":1276,"vw":3.86757},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-09-24T20:00:00Z","v":682,"vw":3.87},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-25T09:30:00Z","v":130,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-09-25T10:45:00Z","v":103,"vw":3.94},{"c":3.874,"h":3.874,"l":3.874,"n":1,"o":3.874,"t":"2026-09-25T12:15:00Z","v":150,"vw":3.874},{"c":3.866,"h":3.895,"l":3.78,"n":66,"o":3.85,"t":"2026-09-25T13:30:00Z","v":12968,"vw":3.840666},{"c":3.875,"h":3.876,"l":3.84,"n":57,"o":3.866,"t":"2026-09-25T13:45:00Z","v":7180,"vw":3.858946},{"c":3.83,"h":3.885,"l":3.82,"n":20,"o":3.88,"t":"2026-09-25T14:00:00Z","v":6262,"vw":3.854207},{"c":3.82,"h":3.835,"l":3.79,"n":11,"o":3.79,"t":"2026-09-25T14:15:00Z","v":968,"vw":3.825},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-09-25T14:30:00Z","v":355,"vw":3.83},{"c":3.83,"h":3.84,"l":3.82,"n":14,"o":3.84,"t":"2026-09-25T14:45:00Z","v":1779,"vw":3.827219},{"c":3.85,"h":3.86,"l":3.85,"n":15,"o":3.85,"t":"2026-09-25T15:00:00Z","v":7778,"vw":3.850655},{"c":3.8475,"h":3.854,"l":3.8475,"n":2,"o":3.854,"t":"2026-09-25T15:15:00Z","v":2300,"vw":3.848065},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-09-25T15:45:00Z","v":279,"vw":3.85},{"c":3.89,"h":3.89,"l":3.88,"n":26,"o":3.88,"t":"2026-09-25T16:00:00Z","v":1022,"vw":3.888319},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-09-25T16:15:00Z","v":200,"vw":3.875},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-25T16:30:00Z","v":500,"vw":3.88},{"c":3.84,"h":3.87,"l":3.84,"n":33,"o":3.8545,"t":"2026-09-25T17:00:00Z","v":2863,"vw":3.854882},{"c":3.845,"h":3.845,"l":3.84,"n":7,"o":3.84,"t":"2026-09-25T17:15:00Z","v":670,"vw":3.840769},{"c":3.84,"h":3.8563,"l":3.84,"n":5,"o":3.8563,"t":"2026-09-25T17:30:00Z","v":247,"vw":3.847087},{"c":3.83,"h":3.84,"l":3.82,"n":47,"o":3.83,"t":"2026-09-25T17:45:00Z","v":9277,"vw":3.831367},{"c":3.8419,"h":3.85,"l":3.84,"n":7,"o":3.84,"t":"2026-09-25T18:00:00Z","v":5308,"vw":3.841171},{"c":3.85,"h":3.85,"l":3.83,"n":23,"o":3.8323,"t":"2026-09-25T18:15:00Z","v":6514,"vw":3.839681},{"c":3.8399,"h":3.8399,"l":3.83,"n":10,"o":3.83,"t":"2026-09-25T18:30:00Z","v":5603,"vw":3.8345},{"c":3.86,"h":3.86,"l":3.8538,"n":7,"o":3.8538,"t":"2026-09-25T18:45:00Z","v":842,"vw":3.856892},{"c":3.86,"h":3.87,"l":3.855,"n":61,"o":3.87,"t":"2026-09-25T19:00:00Z","v":7446,"vw":3.862186},{"c":3.86,"h":3.87,"l":3.86,"n":10,"o":3.86,"t":"2026-09-25T19:15:00Z","v":1738,"vw":3.860625},{"c":3.86,"h":3.86,"l":3.855,"n":24,"o":3.855,"t":"2026-09-25T19:30:00Z","v":830,"vw":3.859133},{"c":3.85,"h":3.87,"l":3.85,"n":118,"o":3.855,"t":"2026-09-25T19:45:00Z","v":8405,"vw":3.858443},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-25T20:00:00Z","v":710,"vw":3.85},{"c":3.813,"h":3.813,"l":3.813,"n":1,"o":3.813,"t":"2026-09-25T20:45:00Z","v":500,"vw":3.813},{"c":3.78,"h":3.83,"l":3.755,"n":90,"o":3.81,"t":"2026-09-28T13:30:00Z","v":12147,"vw":3.791203},{"c":3.76,"h":3.78,"l":3.75,"n":173,"o":3.76,"t":"2026-09-28T13:45:00Z","v":22003,"vw":3.760195},{"c":3.81,"h":3.82,"l":3.76,"n":107,"o":3.76,"t":"2026-09-28T14:00:00Z","v":6747,"vw":3.779503},{"c":3.805,"h":3.82,"l":3.805,"n":8,"o":3.82,"t":"2026-09-28T14:15:00Z","v":578,"vw":3.817},{"c":3.79,"h":3.82,"l":3.79,"n":40,"o":3.81,"t":"2026-09-28T14:30:00Z","v":3369,"vw":3.804753},{"c":3.77,"h":3.7742,"l":3.7604,"n":7,"o":3.77,"t":"2026-09-28T14:45:00Z","v":935,"vw":3.770275},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-28T15:00:00Z","v":149,"vw":3.77},{"c":3.76,"h":3.77,"l":3.75,"n":28,"o":3.76,"t":"2026-09-28T15:15:00Z","v":2240,"vw":3.75825},{"c":3.69,"h":3.765,"l":3.68,"n":50,"o":3.76,"t":"2026-09-28T15:30:00Z","v":7487,"vw":3.712914},{"c":3.72,"h":3.73,"l":3.69,"n":104,"o":3.69,"t":"2026-09-28T15:45:00Z","v":10200,"vw":3.712915},{"c":3.7,"h":3.74,"l":3.7,"n":119,"o":3.73,"t":"2026-09-28T16:00:00Z","v":24440,"vw":3.719665},{"c":3.74,"h":3.75,"l":3.7,"n":125,"o":3.72,"t":"2026-09-28T16:15:00Z","v":14432,"vw":3.730973},{"c":3.68,"h":3.73,"l":3.68,"n":79,"o":3.73,"t":"2026-09-28T16:30:00Z","v":9069,"vw":3.700604},{"c":3.67,"h":3.69,"l":3.66,"n":100,"o":3.68,"t":"2026-09-28T16:45:00Z","v":11392,"vw":3.674071},{"c":3.72,"h":3.73,"l":3.66,"n":265,"o":3.66,"t":"2026-09-28T17:00:00Z","v":17222,"vw":3.6914},{"c":3.71,"h":3.73,"l":3.7,"n":109,"o":3.73,"t":"2026-09-28T17:15:00Z","v":7668,"vw":3.713029},{"c":3.7278,"h":3.73,"l":3.7,"n":171,"o":3.71,"t":"2026-09-28T17:30:00Z","v":9828,"vw":3.715668},{"c":3.74,"h":3.74,"l":3.73,"n":173,"o":3.73,"t":"2026-09-28T17:45:00Z","v":9577,"vw":3.734246},{"c":3.74,"h":3.745,"l":3.73,"n":149,"o":3.73,"t":"2026-09-28T18:00:00Z","v":12760,"vw":3.735515},{"c":3.72,"h":3.74,"l":3.71,"n":149,"o":3.73,"t":"2026-09-28T18:15:00Z","v":11520,"vw":3.723153},{"c":3.71,"h":3.72,"l":3.7,"n":146,"o":3.71,"t":"2026-09-28T18:30:00Z","v":9477,"vw":3.711567},{"c":3.7,"h":3.72,"l":3.7,"n":178,"o":3.71,"t":"2026-09-28T18:45:00Z","v":16209,"vw":3.704771},{"c":3.68,"h":3.71,"l":3.67,"n":141,"o":3.71,"t":"2026-09-28T19:00:00Z","v":11286,"vw":3.689176},{"c":3.68,"h":3.7,"l":3.67,"n":135,"o":3.6723,"t":"2026-09-28T19:15:00Z","v":11771,"vw":3.681678},{"c":3.67,"h":3.68,"l":3.67,"n":143,"o":3.68,"t":"2026-09-28T19:30:00Z","v":10942,"vw":3.675946},{"c":3.68,"h":3.695,"l":3.67,"n":294,"o":3.67,"t":"2026-09-28T19:45:00Z","v":21162,"vw":3.68148},{"c":3.69,"h":3.69,"l":3.69,"n":7,"o":3.69,"t":"2026-09-28T20:00:00Z","v":1958,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-28T20:45:00Z","v":300,"vw":3.69},{"c":3.67,"h":3.67,"l":3.67,"n":9,"o":3.67,"t":"2026-09-28T21:15:00Z","v":326,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-28T21:45:00Z","v":500,"vw":3.66},{"c":3.735,"h":3.755,"l":3.69,"n":96,"o":3.74,"t":"2026-09-29T13:30:00Z","v":12681,"vw":3.729137},{"c":3.731,"h":3.756,"l":3.731,"n":69,"o":3.756,"t":"2026-09-29T13:45:00Z","v":5133,"vw":3.746107},{"c":3.715,"h":3.731,"l":3.715,"n":9,"o":3.7209,"t":"2026-09-29T14:00:00Z","v":735,"vw":3.721705},{"c":3.74,"h":3.74,"l":3.7021,"n":32,"o":3.715,"t":"2026-09-29T14:15:00Z","v":6414,"vw":3.715838},{"c":3.73,"h":3.76,"l":3.73,"n":32,"o":3.76,"t":"2026-09-29T14:30:00Z","v":2948,"vw":3.748361},{"c":3.725,"h":3.73,"l":3.725,"n":12,"o":3.73,"t":"2026-09-29T14:45:00Z","v":1873,"vw":3.727809},{"c":3.725,"h":3.725,"l":3.72,"n":6,"o":3.72,"t":"2026-09-29T15:00:00Z","v":508,"vw":3.721111},{"c":3.6744,"h":3.71,"l":3.6668,"n":46,"o":3.71,"t":"2026-09-29T15:15:00Z","v":6980,"vw":3.68582},{"c":3.6903,"h":3.6903,"l":3.66,"n":50,"o":3.66,"t":"2026-09-29T15:30:00Z","v":2969,"vw":3.676605},{"c":3.71,"h":3.72,"l":3.7,"n":46,"o":3.7,"t":"2026-09-29T15:45:00Z","v":3247,"vw":3.7078},{"c":3.745,"h":3.75,"l":3.74,"n":35,"o":3.74,"t":"2026-09-29T16:00:00Z","v":2080,"vw":3.747314},{"c":3.7452,"h":3.7452,"l":3.74,"n":6,"o":3.745,"t":"2026-09-29T16:30:00Z","v":745,"vw":3.742943},{"c":3.72,"h":3.74,"l":3.72,"n":44,"o":3.73,"t":"2026-09-29T16:45:00Z","v":1347,"vw":3.726667},{"c":3.7,"h":3.71,"l":3.68,"n":150,"o":3.71,"t":"2026-09-29T17:00:00Z","v":8037,"vw":3.696581},{"c":3.74,"h":3.74,"l":3.72,"n":15,"o":3.72,"t":"2026-09-29T17:15:00Z","v":487,"vw":3.733333},{"c":3.7,"h":3.73,"l":3.66,"n":185,"o":3.72,"t":"2026-09-29T17:30:00Z","v":52269,"vw":3.697114},{"c":3.69,"h":3.7,"l":3.69,"n":13,"o":3.7,"t":"2026-09-29T17:45:00Z","v":597,"vw":3.696},{"c":3.71,"h":3.72,"l":3.7,"n":39,"o":3.7,"t":"2026-09-29T18:00:00Z","v":3003,"vw":3.713342},{"c":3.7013,"h":3.7013,"l":3.69,"n":23,"o":3.7,"t":"2026-09-29T18:15:00Z","v":1292,"vw":3.697065},{"c":3.72,"h":3.72,"l":3.7014,"n":18,"o":3.71,"t":"2026-09-29T18:30:00Z","v":1485,"vw":3.707106},{"c":3.72,"h":3.72,"l":3.71,"n":13,"o":3.71,"t":"2026-09-29T18:45:00Z","v":780,"vw":3.718},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-09-29T19:00:00Z","v":109,"vw":3.72},{"c":3.72,"h":3.72,"l":3.715,"n":4,"o":3.715,"t":"2026-09-29T19:15:00Z","v":550,"vw":3.717},{"c":3.702,"h":3.72,"l":3.7,"n":58,"o":3.71,"t":"2026-09-29T19:30:00Z","v":5911,"vw":3.706932},{"c":3.68,"h":3.72,"l":3.68,"n":106,"o":3.72,"t":"2026-09-29T19:45:00Z","v":6812,"vw":3.705305},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-09-29T20:00:00Z","v":1261,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-30T12:30:00Z","v":300,"vw":3.71},{"c":3.75,"h":3.79,"l":3.721,"n":88,"o":3.73,"t":"2026-09-30T13:30:00Z","v":16309,"vw":3.749411},{"c":3.815,"h":3.815,"l":3.751,"n":62,"o":3.76,"t":"2026-09-30T13:45:00Z","v":7480,"vw":3.784382},{"c":3.815,"h":3.86,"l":3.8,"n":94,"o":3.81,"t":"2026-09-30T14:00:00Z","v":5883,"vw":3.829459},{"c":3.795,"h":3.83,"l":3.795,"n":26,"o":3.81,"t":"2026-09-30T14:15:00Z","v":5069,"vw":3.810813},{"c":3.82,"h":3.82,"l":3.79,"n":52,"o":3.79,"t":"2026-09-30T14:30:00Z","v":4691,"vw":3.806094},{"c":3.82,"h":3.82,"l":3.8,"n":34,"o":3.805,"t":"2026-09-30T14:45:00Z","v":5919,"vw":3.810127},{"c":3.8,"h":3.82,"l":3.79,"n":42,"o":3.82,"t":"2026-09-30T15:00:00Z","v":11508,"vw":3.796864},{"c":3.8,"h":3.8,"l":3.79,"n":6,"o":3.79,"t":"2026-09-30T15:15:00Z","v":419,"vw":3.796667},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-09-30T15:30:00Z","v":167,"vw":3.8},{"c":3.79,"h":3.79,"l":3.78,"n":15,"o":3.7801,"t":"2026-09-30T15:45:00Z","v":1176,"vw":3.782993},{"c":3.78,"h":3.79,"l":3.78,"n":8,"o":3.79,"t":"2026-09-30T16:00:00Z","v":415,"vw":3.787015},{"c":3.7805,"h":3.81,"l":3.7805,"n":5,"o":3.81,"t":"2026-09-30T16:15:00Z","v":570,"vw":3.7952},{"c":3.8,"h":3.81,"l":3.7807,"n":52,"o":3.8,"t":"2026-09-30T16:30:00Z","v":19593,"vw":3.790246},{"c":3.8,"h":3.8,"l":3.79,"n":12,"o":3.79,"t":"2026-09-30T16:45:00Z","v":1341,"vw":3.798947},{"c":3.79,"h":3.8,"l":3.785,"n":45,"o":3.8,"t":"2026-09-30T17:00:00Z","v":1831,"vw":3.793636},{"c":3.78,"h":3.79,"l":3.775,"n":78,"o":3.78,"t":"2026-09-30T17:15:00Z","v":3994,"vw":3.784687},{"c":3.8,"h":3.8,"l":3.78,"n":73,"o":3.78,"t":"2026-09-30T17:30:00Z","v":2869,"vw":3.790896},{"c":3.79,"h":3.8,"l":3.79,"n":40,"o":3.8,"t":"2026-09-30T17:45:00Z","v":1464,"vw":3.798948},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-09-30T18:00:00Z","v":221,"vw":3.79},{"c":3.7608,"h":3.785,"l":3.7608,"n":24,"o":3.785,"t":"2026-09-30T18:15:00Z","v":2491,"vw":3.773345},{"c":3.78,"h":3.78,"l":3.76,"n":25,"o":3.77,"t":"2026-09-30T18:30:00Z","v":5981,"vw":3.775684},{"c":3.78,"h":3.78,"l":3.76,"n":44,"o":3.77,"t":"2026-09-30T18:45:00Z","v":10033,"vw":3.764395},{"c":3.79,"h":3.79,"l":3.77,"n":46,"o":3.77,"t":"2026-09-30T19:00:00Z","v":3321,"vw":3.780594},{"c":3.78,"h":3.79,"l":3.78,"n":32,"o":3.79,"t":"2026-09-30T19:15:00Z","v":2060,"vw":3.785932},{"c":3.77,"h":3.78,"l":3.77,"n":31,"o":3.78,"t":"2026-09-30T19:30:00Z","v":2817,"vw":3.776634},{"c":3.732,"h":3.78,"l":3.73,"n":147,"o":3.78,"t":"2026-09-30T19:45:00Z","v":11413,"vw":3.757186},{"c":3.74,"h":3.74,"l":3.74,"n":6,"o":3.74,"t":"2026-09-30T20:00:00Z","v":2906,"vw":3.74},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-30T20:45:00Z","v":100,"vw":3.7},{"c":3.69,"h":3.69,"l":3.66,"n":10,"o":3.66,"t":"2026-10-01T11:00:00Z","v":735,"vw":3.674286},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-01T11:45:00Z","v":354,"vw":3.65},{"c":3.68,"h":3.6881,"l":3.68,"n":11,"o":3.6881,"t":"2026-10-01T12:00:00Z","v":1255,"vw":3.68065},{"c":3.7,"h":3.7,"l":3.7,"n":8,"o":3.7,"t":"2026-10-01T12:15:00Z","v":896,"vw":3.7},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-01T13:00:00Z","v":383,"vw":3.65},{"c":3.731,"h":3.796,"l":3.73,"n":33,"o":3.76,"t":"2026-10-01T13:30:00Z","v":2291,"vw":3.755472},{"c":3.7,"h":3.7,"l":3.7,"n":12,"o":3.7,"t":"2026-10-01T13:45:00Z","v":541,"vw":3.7},{"c":3.69,"h":3.7,"l":3.67,"n":46,"o":3.69,"t":"2026-10-01T14:00:00Z","v":7731,"vw":3.687008},{"c":3.701,"h":3.71,"l":3.69,"n":19,"o":3.69,"t":"2026-10-01T14:15:00Z","v":1719,"vw":3.695783},{"c":3.725,"h":3.73,"l":3.725,"n":15,"o":3.73,"t":"2026-10-01T14:30:00Z","v":1281,"vw":3.727727},{"c":3.72,"h":3.73,"l":3.71,"n":48,"o":3.73,"t":"2026-10-01T14:45:00Z","v":1979,"vw":3.721152},{"c":3.71,"h":3.71,"l":3.71,"n":24,"o":3.71,"t":"2026-10-01T15:00:00Z","v":810,"vw":3.71},{"c":3.73,"h":3.73,"l":3.71,"n":32,"o":3.71,"t":"2026-10-01T15:15:00Z","v":2327,"vw":3.722941},{"c":3.73,"h":3.74,"l":3.72,"n":22,"o":3.74,"t":"2026-10-01T15:30:00Z","v":4505,"vw":3.722553},{"c":3.7423,"h":3.76,"l":3.74,"n":21,"o":3.74,"t":"2026-10-01T15:45:00Z","v":4112,"vw":3.75082},{"c":3.74,"h":3.75,"l":3.73,"n":88,"o":3.75,"t":"2026-10-01T16:00:00Z","v":6860,"vw":3.740544},{"c":3.7501,"h":3.7501,"l":3.73,"n":32,"o":3.74,"t":"2026-10-01T16:15:00Z","v":3989,"vw":3.747858},{"c":3.755,"h":3.76,"l":3.75,"n":24,"o":3.755,"t":"2026-10-01T16:30:00Z","v":2124,"vw":3.751547},{"c":3.75,"h":3.751,"l":3.745,"n":17,"o":3.745,"t":"2026-10-01T16:45:00Z","v":2322,"vw":3.749819},{"c":3.76,"h":3.76,"l":3.76,"n":20,"o":3.76,"t":"2026-10-01T17:00:00Z","v":1327,"vw":3.76},{"c":3.8,"h":3.8,"l":3.7588,"n":29,"o":3.7588,"t":"2026-10-01T17:15:00Z","v":1105,"vw":3.787861},{"c":3.8,"h":3.81,"l":3.8,"n":22,"o":3.81,"t":"2026-10-01T17:30:00Z","v":1524,"vw":3.806923},{"c":3.8,"h":3.81,"l":3.795,"n":40,"o":3.81,"t":"2026-10-01T17:45:00Z","v":2768,"vw":3.801834},{"c":3.79,"h":3.8,"l":3.784,"n":9,"o":3.79,"t":"2026-10-01T18:00:00Z","v":1780,"vw":3.787},{"c":3.795,"h":3.81,"l":3.79,"n":31,"o":3.8081,"t":"2026-10-01T18:15:00Z","v":3324,"vw":3.806925},{"c":3.7902,"h":3.81,"l":3.79,"n":29,"o":3.79,"t":"2026-10-01T18:30:00Z","v":7201,"vw":3.80103},{"c":3.79,"h":3.795,"l":3.79,"n":5,"o":3.795,"t":"2026-10-01T18:45:00Z","v":393,"vw":3.7933},{"c":3.795,"h":3.8,"l":3.795,"n":5,"o":3.795,"t":"2026-10-01T19:00:00Z","v":660,"vw":3.797329},{"c":3.79,"h":3.8,"l":3.79,"n":27,"o":3.8,"t":"2026-10-01T19:15:00Z","v":2264,"vw":3.792},{"c":3.79,"h":3.8,"l":3.79,"n":5,"o":3.8,"t":"2026-10-01T19:30:00Z","v":317,"vw":3.796667},{"c":3.795,"h":3.8,"l":3.78,"n":99,"o":3.78,"t":"2026-10-01T19:45:00Z","v":6566,"vw":3.790433},{"c":3.79,"h":3.79,"l":3.79,"n":8,"o":3.79,"t":"2026-10-01T20:00:00Z","v":968,"vw":3.79},{"c":3.81,"h":3.92,"l":3.81,"n":78,"o":3.9,"t":"2026-10-02T13:30:00Z","v":13068,"vw":3.884644},{"c":3.85,"h":3.88,"l":3.83,"n":36,"o":3.83,"t":"2026-10-02T13:45:00Z","v":8795,"vw":3.8519},{"c":3.9,"h":3.9,"l":3.84,"n":98,"o":3.8452,"t":"2026-10-02T14:00:00Z","v":6973,"vw":3.864654},{"c":3.885,"h":3.91,"l":3.88,"n":165,"o":3.9,"t":"2026-10-02T14:15:00Z","v":19625,"vw":3.896327},{"c":3.86,"h":3.886,"l":3.86,"n":142,"o":3.87,"t":"2026-10-02T14:30:00Z","v":21043,"vw":3.871229},{"c":3.88,"h":3.88,"l":3.86,"n":65,"o":3.86,"t":"2026-10-02T14:45:00Z","v":6298,"vw":3.866445},{"c":3.85,"h":3.88,"l":3.85,"n":64,"o":3.88,"t":"2026-10-02T15:00:00Z","v":12047,"vw":3.873143},{"c":3.855,"h":3.855,"l":3.84,"n":45,"o":3.85,"t":"2026-10-02T15:15:00Z","v":2110,"vw":3.849},{"c":3.87,"h":3.87,"l":3.85,"n":16,"o":3.85,"t":"2026-10-02T15:30:00Z","v":1544,"vw":3.860408},{"c":3.86,"h":3.87,"l":3.86,"n":16,"o":3.86,"t":"2026-10-02T15:45:00Z","v":944,"vw":3.862371},{"c":3.87,"h":3.8768,"l":3.87,"n":46,"o":3.87,"t":"2026-10-02T16:00:00Z","v":4837,"vw":3.874265},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-02T16:15:00Z","v":159,"vw":3.87},{"c":3.86,"h":3.875,"l":3.85,"n":58,"o":3.87,"t":"2026-10-02T16:30:00Z","v":3743,"vw":3.866732},{"c":3.86,"h":3.87,"l":3.86,"n":15,"o":3.86,"t":"2026-10-02T16:45:00Z","v":1191,"vw":3.8615},{"c":3.865,"h":3.87,"l":3.865,"n":9,"o":3.87,"t":"2026-10-02T17:00:00Z","v":586,"vw":3.869},{"c":3.85,"h":3.875,"l":3.84,"n":77,"o":3.87,"t":"2026-10-02T17:15:00Z","v":16920,"vw":3.860343},{"c":3.85,"h":3.85,"l":3.8401,"n":15,"o":3.8401,"t":"2026-10-02T17:30:00Z","v":711,"vw":3.846656},{"c":3.85,"h":3.86,"l":3.84,"n":41,"o":3.84,"t":"2026-10-02T17:45:00Z","v":3833,"vw":3.851012},{"c":3.85,"h":3.86,"l":3.85,"n":68,"o":3.8501,"t":"2026-10-02T18:00:00Z","v":7747,"vw":3.850692},{"c":3.84,"h":3.85,"l":3.84,"n":6,"o":3.85,"t":"2026-10-02T18:15:00Z","v":449,"vw":3.845},{"c":3.83,"h":3.84,"l":3.825,"n":27,"o":3.84,"t":"2026-10-02T18:30:00Z","v":2477,"vw":3.836349},{"c":3.82,"h":3.835,"l":3.81,"n":19,"o":3.835,"t":"2026-10-02T18:45:00Z","v":3333,"vw":3.826875},{"c":3.82,"h":3.83,"l":3.82,"n":40,"o":3.82,"t":"2026-10-02T19:00:00Z","v":3589,"vw":3.821431},{"c":3.815,"h":3.82,"l":3.815,"n":36,"o":3.82,"t":"2026-10-02T19:15:00Z","v":2891,"vw":3.819199},{"c":3.82,"h":3.82,"l":3.82,"n":26,"o":3.82,"t":"2026-10-02T19:30:00Z","v":1392,"vw":3.82},{"c":3.832,"h":3.832,"l":3.81,"n":189,"o":3.825,"t":"2026-10-02T19:45:00Z","v":10565,"vw":3.819646},{"c":3.84,"h":3.84,"l":3.84,"n":10,"o":3.84,"t":"2026-10-02T20:00:00Z","v":7773,"vw":3.84},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-02T22:00:00Z","v":285,"vw":3.8},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-05T08:00:00Z","v":400,"vw":3.84},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-05T12:30:00Z","v":110,"vw":3.81},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-10-05T13:15:00Z","v":252,"vw":3.71},{"c":3.741,"h":3.821,"l":3.72,"n":73,"o":3.8,"t":"2026-10-05T13:30:00Z","v":10345,"vw":3.782314},{"c":3.6801,"h":3.73,"l":3.65,"n":71,"o":3.72,"t":"2026-10-05T13:45:00Z","v":12469,"vw":3.680713},{"c":3.74,"h":3.75,"l":3.675,"n":131,"o":3.68,"t":"2026-10-05T14:00:00Z","v":21490,"vw":3.710677},{"c":3.73,"h":3.75,"l":3.73,"n":38,"o":3.75,"t":"2026-10-05T14:15:00Z","v":3162,"vw":3.737729},{"c":3.725,"h":3.725,"l":3.7,"n":58,"o":3.72,"t":"2026-10-05T14:30:00Z","v":7052,"vw":3.715242},{"c":3.72,"h":3.72,"l":3.69,"n":57,"o":3.72,"t":"2026-10-05T14:45:00Z","v":6073,"vw":3.710365},{"c":3.65,"h":3.7199,"l":3.65,"n":87,"o":3.7199,"t":"2026-10-05T15:00:00Z","v":34600,"vw":3.694825},{"c":3.68,"h":3.68,"l":3.63,"n":32,"o":3.65,"t":"2026-10-05T15:15:00Z","v":6958,"vw":3.657621},{"c":3.71,"h":3.715,"l":3.66,"n":46,"o":3.67,"t":"2026-10-05T15:30:00Z","v":5750,"vw":3.692381},{"c":3.6849,"h":3.7194,"l":3.68,"n":51,"o":3.7,"t":"2026-10-05T15:45:00Z","v":14135,"vw":3.700943},{"c":3.68,"h":3.69,"l":3.68,"n":17,"o":3.69,"t":"2026-10-05T16:00:00Z","v":1981,"vw":3.685543},{"c":3.69,"h":3.6948,"l":3.6715,"n":35,"o":3.675,"t":"2026-10-05T16:15:00Z","v":4316,"vw":3.682635},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-05T16:30:00Z","v":222,"vw":3.69},{"c":3.68,"h":3.7,"l":3.68,"n":29,"o":3.695,"t":"2026-10-05T16:45:00Z","v":8660,"vw":3.693762},{"c":3.6734,"h":3.6734,"l":3.67,"n":2,"o":3.67,"t":"2026-10-05T17:00:00Z","v":300,"vw":3.672267},{"c":3.6786,"h":3.6786,"l":3.6786,"n":5,"o":3.6786,"t":"2026-10-05T17:15:00Z","v":171,"vw":3.6786},{"c":3.675,"h":3.68,"l":3.67,"n":44,"o":3.67,"t":"2026-10-05T17:30:00Z","v":2627,"vw":3.673898},{"c":3.6785,"h":3.68,"l":3.67,"n":16,"o":3.68,"t":"2026-10-05T17:45:00Z","v":2263,"vw":3.678286},{"c":3.665,"h":3.675,"l":3.665,"n":11,"o":3.67,"t":"2026-10-05T18:00:00Z","v":702,"vw":3.67},{"c":3.64,"h":3.66,"l":3.64,"n":33,"o":3.66,"t":"2026-10-05T18:15:00Z","v":3862,"vw":3.647823},{"c":3.64,"h":3.64,"l":3.64,"n":7,"o":3.64,"t":"2026-10-05T18:30:00Z","v":911,"vw":3.64},{"c":3.64,"h":3.65,"l":3.63,"n":68,"o":3.63,"t":"2026-10-05T18:45:00Z","v":6410,"vw":3.64075},{"c":3.645,"h":3.65,"l":3.63,"n":20,"o":3.64,"t":"2026-10-05T19:00:00Z","v":1396,"vw":3.641395},{"c":3.617,"h":3.65,"l":3.617,"n":75,"o":3.641,"t":"2026-10-05T19:15:00Z","v":15592,"vw":3.630802},{"c":3.585,"h":3.62,"l":3.53,"n":372,"o":3.62,"t":"2026-10-05T19:30:00Z","v":87851,"vw":3.571789},{"c":3.63,"h":3.635,"l":3.58,"n":237,"o":3.59,"t":"2026-10-05T19:45:00Z","v":19050,"vw":3.600294},{"c":3.65,"h":3.65,"l":3.63,"n":6,"o":3.63,"t":"2026-10-05T20:00:00Z","v":7771,"vw":3.630257},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-05T20:15:00Z","v":3820,"vw":3.63},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-06T12:00:00Z","v":420,"vw":3.66},{"c":3.681,"h":3.7,"l":3.652,"n":35,"o":3.7,"t":"2026-10-06T13:30:00Z","v":4077,"vw":3.68334},{"c":3.73,"h":3.7579,"l":3.6791,"n":106,"o":3.6812,"t":"2026-10-06T13:45:00Z","v":6992,"vw":3.695201},{"c":3.735,"h":3.74,"l":3.71,"n":55,"o":3.73,"t":"2026-10-06T14:00:00Z","v":1053,"vw":3.732778},{"c":3.725,"h":3.74,"l":3.71,"n":59,"o":3.7233,"t":"2026-10-06T14:15:00Z","v":13860,"vw":3.723652},{"c":3.69,"h":3.705,"l":3.69,"n":39,"o":3.7,"t":"2026-10-06T14:30:00Z","v":6200,"vw":3.702973},{"c":3.7,"h":3.7096,"l":3.69,"n":35,"o":3.69,"t":"2026-10-06T14:45:00Z","v":3543,"vw":3.699655},{"c":3.71,"h":3.71,"l":3.7,"n":35,"o":3.7,"t":"2026-10-06T15:00:00Z","v":3952,"vw":3.701723},{"c":3.7,"h":3.7076,"l":3.7,"n":21,"o":3.7076,"t":"2026-10-06T15:15:00Z","v":1188,"vw":3.701552},{"c":3.7,"h":3.71,"l":3.685,"n":26,"o":3.685,"t":"2026-10-06T15:30:00Z","v":3888,"vw":3.694834},{"c":3.68,"h":3.7,"l":3.66,"n":50,"o":3.7,"t":"2026-10-06T15:45:00Z","v":2481,"vw":3.681965},{"c":3.6605,"h":3.6899,"l":3.6601,"n":13,"o":3.675,"t":"2026-10-06T16:00:00Z","v":6856,"vw":3.676888},{"c":3.6899,"h":3.6899,"l":3.66,"n":10,"o":3.66,"t":"2026-10-06T16:15:00Z","v":2697,"vw":3.675686},{"c":3.69,"h":3.69,"l":3.67,"n":19,"o":3.67,"t":"2026-10-06T16:30:00Z","v":1273,"vw":3.681107},{"c":3.67,"h":3.67,"l":3.67,"n":6,"o":3.67,"t":"2026-10-06T16:45:00Z","v":174,"vw":3.67},{"c":3.675,"h":3.685,"l":3.675,"n":19,"o":3.685,"t":"2026-10-06T17:00:00Z","v":404,"vw":3.68},{"c":3.7,"h":3.71,"l":3.68,"n":46,"o":3.69,"t":"2026-10-06T17:15:00Z","v":5832,"vw":3.697418},{"c":3.7,"h":3.7,"l":3.69,"n":13,"o":3.69,"t":"2026-10-06T17:30:00Z","v":795,"vw":3.697368},{"c":3.695,"h":3.72,"l":3.6859,"n":25,"o":3.7,"t":"2026-10-06T18:00:00Z","v":3016,"vw":3.697157},{"c":3.6844,"h":3.6844,"l":3.6844,"n":8,"o":3.6844,"t":"2026-10-06T18:15:00Z","v":563,"vw":3.6844},{"c":3.69,"h":3.7,"l":3.69,"n":8,"o":3.7,"t":"2026-10-06T18:30:00Z","v":942,"vw":3.694768},{"c":3.7,"h":3.7,"l":3.7,"n":10,"o":3.7,"t":"2026-10-06T18:45:00Z","v":2878,"vw":3.7},{"c":3.7,"h":3.7,"l":3.695,"n":2,"o":3.695,"t":"2026-10-06T19:00:00Z","v":400,"vw":3.6975},{"c":3.695,"h":3.695,"l":3.69,"n":8,"o":3.69,"t":"2026-10-06T19:15:00Z","v":330,"vw":3.6925},{"c":3.675,"h":3.68,"l":3.66,"n":18,"o":3.68,"t":"2026-10-06T19:30:00Z","v":1249,"vw":3.671848},{"c":3.68,"h":3.69,"l":3.66,"n":150,"o":3.68,"t":"2026-10-06T19:45:00Z","v":16101,"vw":3.676171},{"c":3.675,"h":3.675,"l":3.675,"n":5,"o":3.675,"t":"2026-10-06T20:00:00Z","v":1403,"vw":3.675},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-06T22:00:00Z","v":6214,"vw":3.64},{"c":3.6437,"h":3.6437,"l":3.6437,"n":1,"o":3.6437,"t":"2026-10-06T23:15:00Z","v":143,"vw":3.6437},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-07T12:45:00Z","v":400,"vw":3.65},{"c":3.6531,"h":3.6531,"l":3.6531,"n":1,"o":3.6531,"t":"2026-10-07T13:00:00Z","v":246,"vw":3.6531},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-07T13:15:00Z","v":102,"vw":3.64},{"c":3.5896,"h":3.6199,"l":3.55,"n":51,"o":3.6,"t":"2026-10-07T13:30:00Z","v":9432,"vw":3.580317},{"c":3.5519,"h":3.585,"l":3.5519,"n":20,"o":3.57,"t":"2026-10-07T13:45:00Z","v":2678,"vw":3.562915},{"c":3.56,"h":3.565,"l":3.545,"n":84,"o":3.565,"t":"2026-10-07T14:00:00Z","v":8478,"vw":3.554792},{"c":3.531,"h":3.631,"l":3.53,"n":354,"o":3.545,"t":"2026-10-07T14:15:00Z","v":59196,"vw":3.593176},{"c":3.54,"h":3.5899,"l":3.531,"n":14,"o":3.531,"t":"2026-10-07T14:30:00Z","v":5327,"vw":3.566192},{"c":3.5679,"h":3.5788,"l":3.56,"n":12,"o":3.565,"t":"2026-10-07T14:45:00Z","v":2895,"vw":3.570868},{"c":3.6,"h":3.6,"l":3.56,"n":30,"o":3.56,"t":"2026-10-07T15:00:00Z","v":1486,"vw":3.565556},{"c":3.56,"h":3.585,"l":3.55,"n":20,"o":3.585,"t":"2026-10-07T15:15:00Z","v":3038,"vw":3.560944},{"c":3.56,"h":3.5699,"l":3.55,"n":19,"o":3.5562,"t":"2026-10-07T15:30:00Z","v":3423,"vw":3.556314},{"c":3.56,"h":3.5728,"l":3.56,"n":13,"o":3.56,"t":"2026-10-07T15:45:00Z","v":1018,"vw":3.562256},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-07T16:00:00Z","v":288,"vw":3.56},{"c":3.56,"h":3.58,"l":3.55,"n":14,"o":3.5565,"t":"2026-10-07T16:15:00Z","v":1012,"vw":3.556235},{"c":3.551,"h":3.56,"l":3.53,"n":43,"o":3.56,"t":"2026-10-07T16:30:00Z","v":6340,"vw":3.551411},{"c":3.52,"h":3.615,"l":3.52,"n":247,"o":3.53,"t":"2026-10-07T16:45:00Z","v":18385,"vw":3.561198},{"c":3.515,"h":3.545,"l":3.51,"n":108,"o":3.51,"t":"2026-10-07T17:00:00Z","v":10438,"vw":3.52101},{"c":3.54,"h":3.54,"l":3.455,"n":302,"o":3.515,"t":"2026-10-07T17:15:00Z","v":47399,"vw":3.493103},{"c":3.5562,"h":3.5562,"l":3.5307,"n":40,"o":3.54,"t":"2026-10-07T17:30:00Z","v":2691,"vw":3.546451},{"c":3.55,"h":3.58,"l":3.535,"n":138,"o":3.55,"t":"2026-10-07T17:45:00Z","v":16058,"vw":3.558895},{"c":3.5699,"h":3.5699,"l":3.53,"n":10,"o":3.53,"t":"2026-10-07T18:00:00Z","v":3017,"vw":3.566658},{"c":3.57,"h":3.575,"l":3.53,"n":51,"o":3.54,"t":"2026-10-07T18:15:00Z","v":2011,"vw":3.562486},{"c":3.56,"h":3.57,"l":3.55,"n":75,"o":3.57,"t":"2026-10-07T18:30:00Z","v":2202,"vw":3.559565},{"c":3.59,"h":3.59,"l":3.57,"n":38,"o":3.57,"t":"2026-10-07T18:45:00Z","v":1742,"vw":3.577924},{"c":3.58,"h":3.58,"l":3.57,"n":52,"o":3.58,"t":"2026-10-07T19:00:00Z","v":1355,"vw":3.579076},{"c":3.58,"h":3.58,"l":3.56,"n":17,"o":3.575,"t":"2026-10-07T19:15:00Z","v":782,"vw":3.572558},{"c":3.59,"h":3.595,"l":3.585,"n":31,"o":3.59,"t":"2026-10-07T19:30:00Z","v":1630,"vw":3.59},{"c":3.61,"h":3.61,"l":3.56,"n":156,"o":3.59,"t":"2026-10-07T19:45:00Z","v":10700,"vw":3.580346},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-10-07T20:00:00Z","v":7254,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-08T08:30:00Z","v":500,"vw":3.59},{"c":3.535,"h":3.55,"l":3.53,"n":80,"o":3.53,"t":"2026-10-08T13:30:00Z","v":5342,"vw":3.538937},{"c":3.5,"h":3.535,"l":3.49,"n":227,"o":3.535,"t":"2026-10-08T13:45:00Z","v":13433,"vw":3.509473},{"c":3.49,"h":3.51,"l":3.49,"n":102,"o":3.506,"t":"2026-10-08T14:00:00Z","v":5167,"vw":3.494982},{"c":3.52,"h":3.52,"l":3.4931,"n":29,"o":3.4931,"t":"2026-10-08T14:15:00Z","v":897,"vw":3.502896},{"c":3.52,"h":3.53,"l":3.49,"n":208,"o":3.49,"t":"2026-10-08T14:30:00Z","v":24421,"vw":3.511735},{"c":3.54,"h":3.54,"l":3.52,"n":126,"o":3.52,"t":"2026-10-08T14:45:00Z","v":3809,"vw":3.527779},{"c":3.53,"h":3.5525,"l":3.5,"n":191,"o":3.53,"t":"2026-10-08T15:00:00Z","v":13062,"vw":3.514094},{"c":3.54,"h":3.55,"l":3.53,"n":74,"o":3.535,"t":"2026-10-08T15:15:00Z","v":2823,"vw":3.535519},{"c":3.525,"h":3.56,"l":3.52,"n":63,"o":3.545,"t":"2026-10-08T15:30:00Z","v":3488,"vw":3.528527},{"c":3.535,"h":3.535,"l":3.522,"n":30,"o":3.53,"t":"2026-10-08T15:45:00Z","v":2826,"vw":3.528159},{"c":3.53,"h":3.55,"l":3.52,"n":52,"o":3.54,"t":"2026-10-08T16:00:00Z","v":2441,"vw":3.53145},{"c":3.55,"h":3.57,"l":3.55,"n":21,"o":3.57,"t":"2026-10-08T16:15:00Z","v":540,"vw":3.559804},{"c":3.55,"h":3.56,"l":3.55,"n":58,"o":3.5583,"t":"2026-10-08T16:30:00Z","v":2908,"vw":3.551078},{"c":3.5179,"h":3.545,"l":3.51,"n":100,"o":3.545,"t":"2026-10-08T16:45:00Z","v":3384,"vw":3.519183},{"c":3.51,"h":3.52,"l":3.505,"n":39,"o":3.52,"t":"2026-10-08T17:00:00Z","v":3889,"vw":3.512173},{"c":3.525,"h":3.525,"l":3.5,"n":77,"o":3.515,"t":"2026-10-08T17:15:00Z","v":10594,"vw":3.506321},{"c":3.525,"h":3.525,"l":3.525,"n":10,"o":3.525,"t":"2026-10-08T17:30:00Z","v":2252,"vw":3.525},{"c":3.5171,"h":3.525,"l":3.505,"n":108,"o":3.5103,"t":"2026-10-08T17:45:00Z","v":8290,"vw":3.510972},{"c":3.52,"h":3.52,"l":3.51,"n":15,"o":3.5101,"t":"2026-10-08T18:00:00Z","v":5577,"vw":3.514965},{"c":3.53,"h":3.53,"l":3.508,"n":16,"o":3.52,"t":"2026-10-08T18:15:00Z","v":676,"vw":3.517714},{"c":3.52,"h":3.53,"l":3.5179,"n":26,"o":3.525,"t":"2026-10-08T18:30:00Z","v":3978,"vw":3.519168},{"c":3.51,"h":3.51,"l":3.5,"n":6,"o":3.5,"t":"2026-10-08T18:45:00Z","v":384,"vw":3.50375},{"c":3.51,"h":3.52,"l":3.5,"n":37,"o":3.51,"t":"2026-10-08T19:00:00Z","v":2123,"vw":3.505644},{"c":3.52,"h":3.525,"l":3.5,"n":47,"o":3.5,"t":"2026-10-08T19:15:00Z","v":2097,"vw":3.513489},{"c":3.52,"h":3.52,"l":3.51,"n":46,"o":3.52,"t":"2026-10-08T19:30:00Z","v":3042,"vw":3.51584},{"c":3.585,"h":3.6,"l":3.525,"n":297,"o":3.525,"t":"2026-10-08T19:45:00Z","v":14594,"vw":3.558929},{"c":3.58,"h":3.6,"l":3.58,"n":8,"o":3.6,"t":"2026-10-08T20:00:00Z","v":53820,"vw":3.599256},{"c":3.51,"h":3.51,"l":3.51,"n":11,"o":3.51,"t":"2026-10-08T20:45:00Z","v":3006,"vw":3.51},{"c":3.5159,"h":3.5159,"l":3.5159,"n":3,"o":3.5159,"t":"2026-10-08T23:00:00Z","v":2057,"vw":3.5159},{"c":3.6992,"h":3.6992,"l":3.66,"n":25,"o":3.66,"t":"2026-10-09T11:00:00Z","v":7422,"vw":3.68263},{"c":3.6966,"h":3.6966,"l":3.6966,"n":1,"o":3.6966,"t":"2026-10-09T11:30:00Z","v":100,"vw":3.6966},{"c":3.6966,"h":3.6966,"l":3.6966,"n":1,"o":3.6966,"t":"2026-10-09T11:45:00Z","v":100,"vw":3.6966},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-09T12:45:00Z","v":2138,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-10-09T13:00:00Z","v":1105,"vw":3.66},{"c":3.525,"h":3.69,"l":3.5024,"n":119,"o":3.66,"t":"2026-10-09T13:30:00Z","v":13063,"vw":3.590202},{"c":3.55,"h":3.55,"l":3.525,"n":29,"o":3.546,"t":"2026-10-09T13:45:00Z","v":2694,"vw":3.542927},{"c":3.5565,"h":3.57,"l":3.545,"n":19,"o":3.545,"t":"2026-10-09T14:00:00Z","v":2716,"vw":3.551638},{"c":3.561,"h":3.561,"l":3.56,"n":6,"o":3.56,"t":"2026-10-09T14:15:00Z","v":521,"vw":3.560222},{"c":3.57,"h":3.57,"l":3.56,"n":6,"o":3.56,"t":"2026-10-09T14:30:00Z","v":1945,"vw":3.56579},{"c":3.5676,"h":3.58,"l":3.5676,"n":11,"o":3.57,"t":"2026-10-09T14:45:00Z","v":2756,"vw":3.572233},{"c":3.5733,"h":3.5733,"l":3.5676,"n":3,"o":3.57,"t":"2026-10-09T15:00:00Z","v":2123,"vw":3.57284},{"c":3.571,"h":3.571,"l":3.56,"n":5,"o":3.57,"t":"2026-10-09T15:15:00Z","v":2000,"vw":3.5636},{"c":3.566,"h":3.566,"l":3.55,"n":2,"o":3.55,"t":"2026-10-09T15:30:00Z","v":200,"vw":3.558},{"c":3.5,"h":3.5504,"l":3.4604,"n":126,"o":3.5504,"t":"2026-10-09T15:45:00Z","v":26300,"vw":3.499762},{"c":3.4953,"h":3.5219,"l":3.4953,"n":18,"o":3.515,"t":"2026-10-09T16:00:00Z","v":2674,"vw":3.513501},{"c":3.5,"h":3.515,"l":3.475,"n":52,"o":3.515,"t":"2026-10-09T16:15:00Z","v":16098,"vw":3.495326},{"c":3.51,"h":3.51,"l":3.5,"n":10,"o":3.51,"t":"2026-10-09T16:30:00Z","v":1055,"vw":3.506606},{"c":3.51,"h":3.5278,"l":3.5,"n":40,"o":3.5,"t":"2026-10-09T16:45:00Z","v":5938,"vw":3.517348},{"c":3.521,"h":3.53,"l":3.5001,"n":40,"o":3.5001,"t":"2026-10-09T17:00:00Z","v":8087,"vw":3.508521},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-09T17:15:00Z","v":1466,"vw":3.53},{"c":3.515,"h":3.52,"l":3.515,"n":6,"o":3.52,"t":"2026-10-09T17:30:00Z","v":533,"vw":3.51875},{"c":3.55,"h":3.55,"l":3.5,"n":56,"o":3.52,"t":"2026-10-09T17:45:00Z","v":14865,"vw":3.515995},{"c":3.56,"h":3.56,"l":3.56,"n":10,"o":3.56,"t":"2026-10-09T18:15:00Z","v":513,"vw":3.56},{"c":3.56,"h":3.57,"l":3.5401,"n":6,"o":3.57,"t":"2026-10-09T18:30:00Z","v":416,"vw":3.553159},{"c":3.57,"h":3.57,"l":3.562,"n":15,"o":3.562,"t":"2026-10-09T18:45:00Z","v":1173,"vw":3.565455},{"c":3.5501,"h":3.57,"l":3.55,"n":13,"o":3.56,"t":"2026-10-09T19:00:00Z","v":1088,"vw":3.561723},{"c":3.57,"h":3.58,"l":3.565,"n":38,"o":3.57,"t":"2026-10-09T19:15:00Z","v":17615,"vw":3.570454},{"c":3.55,"h":3.56,"l":3.54,"n":21,"o":3.56,"t":"2026-10-09T19:30:00Z","v":1326,"vw":3.550436},{"c":3.53,"h":3.5699,"l":3.53,"n":164,"o":3.56,"t":"2026-10-09T19:45:00Z","v":16312,"vw":3.551637},{"c":3.54,"h":3.55,"l":3.54,"n":5,"o":3.54,"t":"2026-10-09T20:00:00Z","v":3775,"vw":3.54066},{"c":3.47,"h":3.5,"l":3.47,"n":10,"o":3.5,"t":"2026-10-09T22:45:00Z","v":8269,"vw":3.480448},{"c":3.4601,"h":3.4839,"l":3.4601,"n":18,"o":3.4625,"t":"2026-10-09T23:00:00Z","v":11500,"vw":3.468973},{"c":3.48,"h":3.5048,"l":3.48,"n":2,"o":3.5048,"t":"2026-10-12T12:30:00Z","v":446,"vw":3.496737},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-12T13:15:00Z","v":149,"vw":3.5},{"c":3.53,"h":3.65,"l":3.5,"n":109,"o":3.5,"t":"2026-10-12T13:30:00Z","v":11991,"vw":3.516821},{"c":3.55,"h":3.57,"l":3.52,"n":132,"o":3.535,"t":"2026-10-12T13:45:00Z","v":9194,"vw":3.540577},{"c":3.525,"h":3.55,"l":3.502,"n":64,"o":3.54,"t":"2026-10-12T14:00:00Z","v":11123,"vw":3.530244},{"c":3.51,"h":3.5446,"l":3.51,"n":72,"o":3.5331,"t":"2026-10-12T14:15:00Z","v":9369,"vw":3.525099},{"c":3.54,"h":3.54,"l":3.51,"n":91,"o":3.51,"t":"2026-10-12T14:30:00Z","v":11964,"vw":3.519213},{"c":3.53,"h":3.55,"l":3.53,"n":15,"o":3.535,"t":"2026-10-12T14:45:00Z","v":1469,"vw":3.538308},{"c":3.53,"h":3.5499,"l":3.52,"n":49,"o":3.53,"t":"2026-10-12T15:00:00Z","v":6075,"vw":3.533897},{"c":3.52,"h":3.534,"l":3.51,"n":50,"o":3.5227,"t":"2026-10-12T15:15:00Z","v":8536,"vw":3.52358},{"c":3.5274,"h":3.5494,"l":3.51,"n":39,"o":3.529,"t":"2026-10-12T15:30:00Z","v":12589,"vw":3.529153},{"c":3.545,"h":3.57,"l":3.52,"n":51,"o":3.5283,"t":"2026-10-12T15:45:00Z","v":13445,"vw":3.53874},{"c":3.53,"h":3.56,"l":3.53,"n":28,"o":3.56,"t":"2026-10-12T16:00:00Z","v":2428,"vw":3.552252},{"c":3.54,"h":3.55,"l":3.53,"n":5,"o":3.55,"t":"2026-10-12T16:15:00Z","v":1102,"vw":3.543636},{"c":3.54,"h":3.58,"l":3.54,"n":14,"o":3.555,"t":"2026-10-12T16:30:00Z","v":715,"vw":3.565},{"c":3.54,"h":3.55,"l":3.524,"n":40,"o":3.524,"t":"2026-10-12T17:00:00Z","v":4571,"vw":3.541056},{"c":3.545,"h":3.545,"l":3.545,"n":7,"o":3.545,"t":"2026-10-12T17:15:00Z","v":132,"vw":3.545},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-12T17:30:00Z","v":710,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-12T17:45:00Z","v":200,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-12T18:00:00Z","v":480,"vw":3.52},{"c":3.52,"h":3.53,"l":3.52,"n":7,"o":3.53,"t":"2026-10-12T18:15:00Z","v":519,"vw":3.523333},{"c":3.525,"h":3.5309,"l":3.52,"n":14,"o":3.5309,"t":"2026-10-12T18:30:00Z","v":2429,"vw":3.527505},{"c":3.51,"h":3.51,"l":3.51,"n":18,"o":3.51,"t":"2026-10-12T19:00:00Z","v":1115,"vw":3.51},{"c":3.5,"h":3.51,"l":3.5,"n":41,"o":3.51,"t":"2026-10-12T19:15:00Z","v":2784,"vw":3.501075},{"c":3.5,"h":3.51,"l":3.49,"n":67,"o":3.5,"t":"2026-10-12T19:30:00Z","v":4464,"vw":3.501098},{"c":3.5,"h":3.51,"l":3.495,"n":184,"o":3.505,"t":"2026-10-12T19:45:00Z","v":10672,"vw":3.500821},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-12T20:00:00Z","v":1959,"vw":3.5},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-13T08:00:00Z","v":500,"vw":3.4},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-13T12:45:00Z","v":650,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":17,"o":3.5,"t":"2026-10-13T13:15:00Z","v":1593,"vw":3.5},{"c":3.5265,"h":3.56,"l":3.4122,"n":212,"o":3.5,"t":"2026-10-13T13:30:00Z","v":61749,"vw":3.484298},{"c":3.494,"h":3.5399,"l":3.445,"n":111,"o":3.4939,"t":"2026-10-13T13:45:00Z","v":24074,"vw":3.499593},{"c":3.505,"h":3.51,"l":3.435,"n":113,"o":3.435,"t":"2026-10-13T14:00:00Z","v":29507,"vw":3.487859},{"c":3.5,"h":3.525,"l":3.4501,"n":127,"o":3.5,"t":"2026-10-13T14:15:00Z","v":23190,"vw":3.503636},{"c":3.5145,"h":3.515,"l":3.485,"n":100,"o":3.5,"t":"2026-10-13T14:30:00Z","v":24238,"vw":3.505448},{"c":3.5,"h":3.51,"l":3.485,"n":14,"o":3.49,"t":"2026-10-13T14:45:00Z","v":6767,"vw":3.502841},{"c":3.49,"h":3.5,"l":3.4501,"n":66,"o":3.5,"t":"2026-10-13T15:00:00Z","v":9642,"vw":3.4854},{"c":3.465,"h":3.4928,"l":3.45,"n":79,"o":3.49,"t":"2026-10-13T15:15:00Z","v":14231,"vw":3.468795},{"c":3.455,"h":3.4758,"l":3.44,"n":89,"o":3.4758,"t":"2026-10-13T15:30:00Z","v":27612,"vw":3.453999},{"c":3.5,"h":3.5,"l":3.4429,"n":91,"o":3.455,"t":"2026-10-13T15:45:00Z","v":20602,"vw":3.465427},{"c":3.49,"h":3.5,"l":3.49,"n":30,"o":3.5,"t":"2026-10-13T16:00:00Z","v":8915,"vw":3.49632},{"c":3.515,"h":3.545,"l":3.475,"n":30,"o":3.475,"t":"2026-10-13T16:15:00Z","v":3556,"vw":3.516869},{"c":3.52,"h":3.535,"l":3.52,"n":15,"o":3.53,"t":"2026-10-13T16:30:00Z","v":832,"vw":3.5275},{"c":3.495,"h":3.51,"l":3.495,"n":20,"o":3.504,"t":"2026-10-13T17:00:00Z","v":4083,"vw":3.502291},{"c":3.5388,"h":3.5388,"l":3.49,"n":24,"o":3.5128,"t":"2026-10-13T17:15:00Z","v":5701,"vw":3.510383},{"c":3.505,"h":3.52,"l":3.5,"n":22,"o":3.52,"t":"2026-10-13T17:30:00Z","v":1679,"vw":3.502608},{"c":3.4978,"h":3.4978,"l":3.4978,"n":1,"o":3.4978,"t":"2026-10-13T17:45:00Z","v":200,"vw":3.4978},{"c":3.545,"h":3.55,"l":3.525,"n":35,"o":3.525,"t":"2026-10-13T18:00:00Z","v":2726,"vw":3.543866},{"c":3.555,"h":3.57,"l":3.53,"n":23,"o":3.55,"t":"2026-10-13T18:15:00Z","v":10580,"vw":3.560558},{"c":3.55,"h":3.56,"l":3.55,"n":3,"o":3.56,"t":"2026-10-13T18:30:00Z","v":290,"vw":3.555},{"c":3.54,"h":3.55,"l":3.54,"n":22,"o":3.55,"t":"2026-10-13T18:45:00Z","v":2257,"vw":3.5415},{"c":3.54,"h":3.54,"l":3.525,"n":21,"o":3.525,"t":"2026-10-13T19:00:00Z","v":1869,"vw":3.530323},{"c":3.53,"h":3.53,"l":3.525,"n":12,"o":3.53,"t":"2026-10-13T19:15:00Z","v":766,"vw":3.526695},{"c":3.53,"h":3.56,"l":3.51,"n":56,"o":3.53,"t":"2026-10-13T19:30:00Z","v":3933,"vw":3.52283},{"c":3.52,"h":3.545,"l":3.48,"n":248,"o":3.545,"t":"2026-10-13T19:45:00Z","v":22671,"vw":3.505613},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-10-13T20:00:00Z","v":2560,"vw":3.52},{"c":3.4764,"h":3.499,"l":3.44,"n":134,"o":3.45,"t":"2026-10-14T13:30:00Z","v":43732,"vw":3.461719},{"c":3.469,"h":3.51,"l":3.44,"n":141,"o":3.465,"t":"2026-10-14T13:45:00Z","v":23029,"vw":3.480826},{"c":3.48,"h":3.48,"l":3.44,"n":118,"o":3.47,"t":"2026-10-14T14:00:00Z","v":34219,"vw":3.467723},{"c":3.4883,"h":3.5,"l":3.45,"n":147,"o":3.48,"t":"2026-10-14T14:15:00Z","v":69710,"vw":3.484479},{"c":3.53,"h":3.53,"l":3.5,"n":51,"o":3.5,"t":"2026-10-14T14:30:00Z","v":14247,"vw":3.522522},{"c":3.525,"h":3.54,"l":3.525,"n":41,"o":3.53,"t":"2026-10-14T14:45:00Z","v":1857,"vw":3.528636},{"c":3.495,"h":3.51,"l":3.48,"n":28,"o":3.51,"t":"2026-10-14T15:00:00Z","v":2008,"vw":3.494906},{"c":3.48,"h":3.5067,"l":3.47,"n":54,"o":3.5,"t":"2026-10-14T15:15:00Z","v":7429,"vw":3.490507},{"c":3.4588,"h":3.49,"l":3.44,"n":191,"o":3.4838,"t":"2026-10-14T15:30:00Z","v":38159,"vw":3.467027},{"c":3.4799,"h":3.5,"l":3.44,"n":517,"o":3.44,"t":"2026-10-14T15:45:00Z","v":64785,"vw":3.471104},{"c":3.445,"h":3.49,"l":3.44,"n":484,"o":3.4799,"t":"2026-10-14T16:00:00Z","v":72649,"vw":3.466949},{"c":3.4522,"h":3.47,"l":3.42,"n":934,"o":3.44,"t":"2026-10-14T16:15:00Z","v":117318,"vw":3.446465},{"c":3.4899,"h":3.5,"l":3.44,"n":584,"o":3.4599,"t":"2026-10-14T16:30:00Z","v":108523,"vw":3.471684},{"c":3.5,"h":3.5,"l":3.475,"n":406,"o":3.48,"t":"2026-10-14T16:45:00Z","v":49336,"vw":3.493493},{"c":3.45,"h":3.5112,"l":3.445,"n":147,"o":3.505,"t":"2026-10-14T17:00:00Z","v":10470,"vw":3.480342},{"c":3.4127,"h":3.45,"l":3.41,"n":117,"o":3.45,"t":"2026-10-14T17:15:00Z","v":9756,"vw":3.427936},{"c":3.52,"h":3.55,"l":3.395,"n":440,"o":3.41,"t":"2026-10-14T17:30:00Z","v":78693,"vw":3.478287},{"c":3.5,"h":3.52,"l":3.48,"n":95,"o":3.52,"t":"2026-10-14T17:45:00Z","v":10333,"vw":3.492422},{"c":3.515,"h":3.52,"l":3.49,"n":85,"o":3.5,"t":"2026-10-14T18:00:00Z","v":7296,"vw":3.506065},{"c":3.52,"h":3.52,"l":3.51,"n":21,"o":3.515,"t":"2026-10-14T18:15:00Z","v":928,"vw":3.514167},{"c":3.51,"h":3.52,"l":3.5014,"n":15,"o":3.51,"t":"2026-10-14T18:30:00Z","v":1139,"vw":3.50993},{"c":3.52,"h":3.545,"l":3.5,"n":229,"o":3.51,"t":"2026-10-14T18:45:00Z","v":48305,"vw":3.514622},{"c":3.52,"h":3.52,"l":3.5,"n":56,"o":3.5,"t":"2026-10-14T19:00:00Z","v":7105,"vw":3.516678},{"c":3.51,"h":3.54,"l":3.5,"n":187,"o":3.52,"t":"2026-10-14T19:15:00Z","v":36807,"vw":3.51518},{"c":3.52,"h":3.53,"l":3.51,"n":76,"o":3.515,"t":"2026-10-14T19:30:00Z","v":10601,"vw":3.519609},{"c":3.51,"h":3.52,"l":3.5,"n":216,"o":3.52,"t":"2026-10-14T19:45:00Z","v":27201,"vw":3.506548},{"c":3.52,"h":3.52,"l":3.52,"n":8,"o":3.52,"t":"2026-10-14T20:00:00Z","v":8493,"vw":3.52},{"c":3.4259,"h":3.55,"l":3.4259,"n":10,"o":3.53,"t":"2026-10-14T21:30:00Z","v":13514,"vw":3.537197},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-14T21:45:00Z","v":280,"vw":3.43},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T11:00:00Z","v":1500,"vw":3.5},{"c":3.51,"h":3.51,"l":3.48,"n":2,"o":3.48,"t":"2026-10-15T11:30:00Z","v":970,"vw":3.488351},{"c":3.5,"h":3.5,"l":3.48,"n":7,"o":3.48,"t":"2026-10-15T12:00:00Z","v":1000,"vw":3.487326},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-15T12:15:00Z","v":100,"vw":3.49},{"c":3.45,"h":3.48,"l":3.45,"n":2,"o":3.48,"t":"2026-10-15T12:30:00Z","v":2699,"vw":3.453323},{"c":3.48,"h":3.49,"l":3.48,"n":6,"o":3.49,"t":"2026-10-15T13:00:00Z","v":3160,"vw":3.480469},{"c":3.5,"h":3.5258,"l":3.3901,"n":189,"o":3.48,"t":"2026-10-15T13:30:00Z","v":41760,"vw":3.477787},{"c":3.49,"h":3.5,"l":3.46,"n":134,"o":3.5,"t":"2026-10-15T13:45:00Z","v":14780,"vw":3.480935},{"c":3.55,"h":3.55,"l":3.48,"n":149,"o":3.49,"t":"2026-10-15T14:00:00Z","v":12180,"vw":3.507503},{"c":3.55,"h":3.565,"l":3.55,"n":23,"o":3.55,"t":"2026-10-15T14:15:00Z","v":5385,"vw":3.5533},{"c":3.6,"h":3.6125,"l":3.55,"n":58,"o":3.55,"t":"2026-10-15T14:30:00Z","v":1951,"vw":3.590847},{"c":3.62,"h":3.62,"l":3.6,"n":34,"o":3.6002,"t":"2026-10-15T14:45:00Z","v":2268,"vw":3.608129},{"c":3.615,"h":3.62,"l":3.6,"n":59,"o":3.62,"t":"2026-10-15T15:00:00Z","v":4399,"vw":3.613904},{"c":3.61,"h":3.62,"l":3.6,"n":33,"o":3.62,"t":"2026-10-15T15:15:00Z","v":3036,"vw":3.60491},{"c":3.6172,"h":3.6172,"l":3.61,"n":7,"o":3.61,"t":"2026-10-15T15:30:00Z","v":1030,"vw":3.612955},{"c":3.58,"h":3.6,"l":3.58,"n":89,"o":3.6,"t":"2026-10-15T15:45:00Z","v":4486,"vw":3.590191},{"c":3.54,"h":3.59,"l":3.54,"n":92,"o":3.59,"t":"2026-10-15T16:00:00Z","v":3089,"vw":3.568756},{"c":3.55,"h":3.56,"l":3.535,"n":94,"o":3.535,"t":"2026-10-15T16:15:00Z","v":3427,"vw":3.547368},{"c":3.55,"h":3.58,"l":3.55,"n":123,"o":3.55,"t":"2026-10-15T16:30:00Z","v":3453,"vw":3.566243},{"c":3.555,"h":3.56,"l":3.55,"n":81,"o":3.56,"t":"2026-10-15T16:45:00Z","v":1612,"vw":3.552115},{"c":3.57,"h":3.57,"l":3.5301,"n":21,"o":3.55,"t":"2026-10-15T17:00:00Z","v":1218,"vw":3.5438},{"c":3.57,"h":3.57,"l":3.5623,"n":5,"o":3.5623,"t":"2026-10-15T17:15:00Z","v":510,"vw":3.567761},{"c":3.582,"h":3.5886,"l":3.58,"n":14,"o":3.5886,"t":"2026-10-15T17:30:00Z","v":1056,"vw":3.585516},{"c":3.59,"h":3.6,"l":3.58,"n":39,"o":3.58,"t":"2026-10-15T17:45:00Z","v":3206,"vw":3.5868},{"c":3.57,"h":3.58,"l":3.57,"n":16,"o":3.58,"t":"2026-10-15T18:00:00Z","v":1165,"vw":3.577778},{"c":3.54,"h":3.57,"l":3.52,"n":306,"o":3.57,"t":"2026-10-15T18:15:00Z","v":40966,"vw":3.532101},{"c":3.55,"h":3.55,"l":3.55,"n":13,"o":3.55,"t":"2026-10-15T18:30:00Z","v":1177,"vw":3.55},{"c":3.56,"h":3.56,"l":3.54,"n":16,"o":3.55,"t":"2026-10-15T18:45:00Z","v":1193,"vw":3.553167},{"c":3.585,"h":3.595,"l":3.565,"n":61,"o":3.565,"t":"2026-10-15T19:00:00Z","v":3253,"vw":3.583478},{"c":3.6125,"h":3.62,"l":3.597,"n":34,"o":3.6,"t":"2026-10-15T19:15:00Z","v":2664,"vw":3.605585},{"c":3.61,"h":3.63,"l":3.6,"n":123,"o":3.6,"t":"2026-10-15T19:30:00Z","v":8255,"vw":3.611405},{"c":3.59,"h":3.625,"l":3.58,"n":516,"o":3.605,"t":"2026-10-15T19:45:00Z","v":49148,"vw":3.597467},{"c":3.59,"h":3.59,"l":3.59,"n":9,"o":3.59,"t":"2026-10-15T20:00:00Z","v":4928,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-15T20:45:00Z","v":280,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T08:00:00Z","v":1200,"vw":3.59},{"c":3.61,"h":3.61,"l":3.54,"n":56,"o":3.58,"t":"2026-10-16T13:30:00Z","v":3672,"vw":3.58515},{"c":3.55,"h":3.595,"l":3.5333,"n":62,"o":3.595,"t":"2026-10-16T13:45:00Z","v":2414,"vw":3.55827},{"c":3.565,"h":3.58,"l":3.55,"n":60,"o":3.56,"t":"2026-10-16T14:00:00Z","v":1996,"vw":3.556989},{"c":3.56,"h":3.565,"l":3.55,"n":31,"o":3.55,"t":"2026-10-16T14:15:00Z","v":4157,"vw":3.558076},{"c":3.61,"h":3.68,"l":3.58,"n":286,"o":3.58,"t":"2026-10-16T14:30:00Z","v":45183,"vw":3.601481},{"c":3.61,"h":3.64,"l":3.61,"n":107,"o":3.615,"t":"2026-10-16T14:45:00Z","v":17614,"vw":3.61901},{"c":3.62,"h":3.65,"l":3.6199,"n":116,"o":3.62,"t":"2026-10-16T15:00:00Z","v":12686,"vw":3.626561},{"c":3.61,"h":3.625,"l":3.59,"n":60,"o":3.62,"t":"2026-10-16T15:15:00Z","v":7678,"vw":3.619174},{"c":3.585,"h":3.63,"l":3.585,"n":63,"o":3.62,"t":"2026-10-16T15:30:00Z","v":9514,"vw":3.603518},{"c":3.59,"h":3.61,"l":3.58,"n":64,"o":3.61,"t":"2026-10-16T15:45:00Z","v":4933,"vw":3.592396},{"c":3.575,"h":3.59,"l":3.57,"n":39,"o":3.58,"t":"2026-10-16T16:00:00Z","v":3365,"vw":3.580087},{"c":3.59,"h":3.59,"l":3.57,"n":32,"o":3.58,"t":"2026-10-16T16:15:00Z","v":1696,"vw":3.579595},{"c":3.56,"h":3.57,"l":3.535,"n":79,"o":3.5605,"t":"2026-10-16T16:30:00Z","v":11359,"vw":3.554356},{"c":3.54,"h":3.56,"l":3.535,"n":148,"o":3.555,"t":"2026-10-16T16:45:00Z","v":14167,"vw":3.546943},{"c":3.5433,"h":3.55,"l":3.54,"n":84,"o":3.54,"t":"2026-10-16T17:00:00Z","v":17776,"vw":3.546883},{"c":3.515,"h":3.53,"l":3.51,"n":41,"o":3.53,"t":"2026-10-16T17:15:00Z","v":6307,"vw":3.524865},{"c":3.53,"h":3.53,"l":3.5,"n":15,"o":3.53,"t":"2026-10-16T17:30:00Z","v":1857,"vw":3.518046},{"c":3.515,"h":3.53,"l":3.515,"n":28,"o":3.5251,"t":"2026-10-16T17:45:00Z","v":5010,"vw":3.525743},{"c":3.51,"h":3.51,"l":3.5,"n":25,"o":3.5,"t":"2026-10-16T18:00:00Z","v":1938,"vw":3.503311},{"c":3.51,"h":3.515,"l":3.51,"n":15,"o":3.515,"t":"2026-10-16T18:15:00Z","v":1067,"vw":3.511645},{"c":3.51,"h":3.52,"l":3.48,"n":168,"o":3.5,"t":"2026-10-16T18:30:00Z","v":16110,"vw":3.493831},{"c":3.5,"h":3.51,"l":3.5,"n":34,"o":3.51,"t":"2026-10-16T18:45:00Z","v":1734,"vw":3.502},{"c":3.51,"h":3.51,"l":3.49,"n":143,"o":3.5,"t":"2026-10-16T19:00:00Z","v":9570,"vw":3.503555},{"c":3.52,"h":3.52,"l":3.515,"n":29,"o":3.515,"t":"2026-10-16T19:15:00Z","v":2389,"vw":3.517387},{"c":3.485,"h":3.52,"l":3.48,"n":230,"o":3.52,"t":"2026-10-16T19:30:00Z","v":38250,"vw":3.494926},{"c":3.52,"h":3.52,"l":3.485,"n":224,"o":3.49,"t":"2026-10-16T19:45:00Z","v":24093,"vw":3.505838},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-16T20:00:00Z","v":7495,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-19T08:00:00Z","v":200,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-19T10:15:00Z","v":424,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-19T10:30:00Z","v":200,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-19T11:00:00Z","v":642,"vw":3.51},{"c":3.4686,"h":3.4686,"l":3.4686,"n":1,"o":3.4686,"t":"2026-10-19T12:30:00Z","v":1200,"vw":3.4686},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-19T13:15:00Z","v":700,"vw":3.51},{"c":3.4911,"h":3.54,"l":3.49,"n":12,"o":3.54,"t":"2026-10-19T13:30:00Z","v":2905,"vw":3.523188},{"c":3.51,"h":3.51,"l":3.44,"n":157,"o":3.49,"t":"2026-10-19T13:45:00Z","v":33241,"vw":3.459432},{"c":3.5199,"h":3.52,"l":3.48,"n":65,"o":3.52,"t":"2026-10-19T14:00:00Z","v":13593,"vw":3.502216},{"c":3.5017,"h":3.52,"l":3.495,"n":18,"o":3.495,"t":"2026-10-19T14:15:00Z","v":2941,"vw":3.502762},{"c":3.5019,"h":3.52,"l":3.49,"n":127,"o":3.5,"t":"2026-10-19T14:30:00Z","v":22280,"vw":3.499897},{"c":3.4999,"h":3.5044,"l":3.46,"n":131,"o":3.5,"t":"2026-10-19T14:45:00Z","v":44931,"vw":3.480919},{"c":3.5,"h":3.508,"l":3.48,"n":71,"o":3.4922,"t":"2026-10-19T15:00:00Z","v":10052,"vw":3.492222},{"c":3.495,"h":3.5,"l":3.44,"n":183,"o":3.5,"t":"2026-10-19T15:15:00Z","v":57862,"vw":3.467074},{"c":3.5,"h":3.505,"l":3.48,"n":90,"o":3.49,"t":"2026-10-19T15:30:00Z","v":9493,"vw":3.493525},{"c":3.47,"h":3.49,"l":3.46,"n":163,"o":3.4899,"t":"2026-10-19T16:00:00Z","v":27857,"vw":3.478514},{"c":3.48,"h":3.5,"l":3.45,"n":275,"o":3.46,"t":"2026-10-19T16:15:00Z","v":67031,"vw":3.478994},{"c":3.49,"h":3.51,"l":3.455,"n":286,"o":3.475,"t":"2026-10-19T16:30:00Z","v":47002,"vw":3.492393},{"c":3.5,"h":3.52,"l":3.48,"n":167,"o":3.49,"t":"2026-10-19T16:45:00Z","v":12433,"vw":3.501409},{"c":3.5,"h":3.51,"l":3.485,"n":157,"o":3.49,"t":"2026-10-19T17:00:00Z","v":16648,"vw":3.498948},{"c":3.51,"h":3.52,"l":3.49,"n":167,"o":3.5,"t":"2026-10-19T17:15:00Z","v":29680,"vw":3.502543},{"c":3.495,"h":3.51,"l":3.48,"n":74,"o":3.5,"t":"2026-10-19T17:30:00Z","v":9766,"vw":3.499271},{"c":3.49,"h":3.5,"l":3.48,"n":392,"o":3.49,"t":"2026-10-19T17:45:00Z","v":48097,"vw":3.494509},{"c":3.515,"h":3.515,"l":3.49,"n":153,"o":3.5,"t":"2026-10-19T18:00:00Z","v":35460,"vw":3.50284},{"c":3.4198,"h":3.52,"l":3.4,"n":219,"o":3.51,"t":"2026-10-19T18:15:00Z","v":22384,"vw":3.488048},{"c":3.39,"h":3.4343,"l":3.38,"n":184,"o":3.41,"t":"2026-10-19T18:30:00Z","v":18220,"vw":3.407311},{"c":3.37,"h":3.41,"l":3.35,"n":280,"o":3.399,"t":"2026-10-19T18:45:00Z","v":29116,"vw":3.376508},{"c":3.519,"h":3.519,"l":3.36,"n":411,"o":3.36,"t":"2026-10-19T19:00:00Z","v":40498,"vw":3.423887},{"c":3.49,"h":3.52,"l":3.47,"n":145,"o":3.505,"t":"2026-10-19T19:15:00Z","v":12447,"vw":3.495099},{"c":3.5,"h":3.51,"l":3.475,"n":187,"o":3.485,"t":"2026-10-19T19:30:00Z","v":17346,"vw":3.489098},{"c":3.45,"h":3.5,"l":3.42,"n":670,"o":3.5,"t":"2026-10-19T19:45:00Z","v":89302,"vw":3.467078},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-19T20:00:00Z","v":7247,"vw":3.47},{"c":3.4937,"h":3.4937,"l":3.4937,"n":2,"o":3.4937,"t":"2026-10-19T20:15:00Z","v":1850,"vw":3.4937},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-19T21:30:00Z","v":106,"vw":3.51},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T22:15:00Z","v":1000,"vw":3.43},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-20T08:30:00Z","v":567,"vw":3.35},{"c":3.425,"h":3.5,"l":3.42,"n":7,"o":3.42,"t":"2026-10-20T13:30:00Z","v":1711,"vw":3.426184},{"c":3.53,"h":3.53,"l":3.376,"n":109,"o":3.3887,"t":"2026-10-20T13:45:00Z","v":12101,"vw":3.457745},{"c":3.54,"h":3.56,"l":3.525,"n":55,"o":3.525,"t":"2026-10-20T14:00:00Z","v":1983,"vw":3.543538},{"c":3.585,"h":3.585,"l":3.55,"n":8,"o":3.55,"t":"2026-10-20T14:15:00Z","v":1303,"vw":3.577917},{"c":3.57,"h":3.6,"l":3.55,"n":78,"o":3.6,"t":"2026-10-20T14:30:00Z","v":21041,"vw":3.55837},{"c":3.5795,"h":3.5795,"l":3.57,"n":7,"o":3.57,"t":"2026-10-20T15:00:00Z","v":514,"vw":3.57475},{"c":3.55,"h":3.55,"l":3.55,"n":13,"o":3.55,"t":"2026-10-20T15:15:00Z","v":304,"vw":3.55},{"c":3.56,"h":3.56,"l":3.52,"n":22,"o":3.53,"t":"2026-10-20T15:30:00Z","v":785,"vw":3.536304},{"c":3.5497,"h":3.5497,"l":3.54,"n":2,"o":3.54,"t":"2026-10-20T15:45:00Z","v":337,"vw":3.546822},{"c":3.545,"h":3.545,"l":3.54,"n":12,"o":3.545,"t":"2026-10-20T16:00:00Z","v":8737,"vw":3.54038},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-20T16:15:00Z","v":172,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":5,"o":3.55,"t":"2026-10-20T16:30:00Z","v":238,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T16:45:00Z","v":142,"vw":3.55},{"c":3.54,"h":3.5499,"l":3.54,"n":2,"o":3.5499,"t":"2026-10-20T17:00:00Z","v":500,"vw":3.54792},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-10-20T17:15:00Z","v":113,"vw":3.545},{"c":3.54,"h":3.54,"l":3.5326,"n":6,"o":3.54,"t":"2026-10-20T18:00:00Z","v":3758,"vw":3.537569},{"c":3.545,"h":3.55,"l":3.535,"n":46,"o":3.54,"t":"2026-10-20T18:15:00Z","v":6116,"vw":3.539611},{"c":3.515,"h":3.54,"l":3.515,"n":38,"o":3.54,"t":"2026-10-20T18:30:00Z","v":2632,"vw":3.523791},{"c":3.53,"h":3.53,"l":3.52,"n":18,"o":3.52,"t":"2026-10-20T18:45:00Z","v":1101,"vw":3.52325},{"c":3.54,"h":3.5401,"l":3.53,"n":24,"o":3.53,"t":"2026-10-20T19:00:00Z","v":2407,"vw":3.539264},{"c":3.53,"h":3.5306,"l":3.53,"n":12,"o":3.53,"t":"2026-10-20T19:15:00Z","v":717,"vw":3.5302},{"c":3.525,"h":3.53,"l":3.51,"n":24,"o":3.53,"t":"2026-10-20T19:30:00Z","v":1570,"vw":3.519649},{"c":3.48,"h":3.51,"l":3.47,"n":223,"o":3.51,"t":"2026-10-20T19:45:00Z","v":16134,"vw":3.490623},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-20T20:00:00Z","v":3938,"vw":3.48},{"c":3.54,"h":3.54,"l":3.54,"n":8,"o":3.54,"t":"2026-10-20T21:15:00Z","v":1021,"vw":3.54},{"c":3.555,"h":3.57,"l":3.5327,"n":12,"o":3.56,"t":"2026-10-21T13:30:00Z","v":1788,"vw":3.554551},{"c":3.522,"h":3.55,"l":3.522,"n":44,"o":3.54,"t":"2026-10-21T13:45:00Z","v":2967,"vw":3.53384},{"c":3.51,"h":3.52,"l":3.51,"n":28,"o":3.5163,"t":"2026-10-21T14:00:00Z","v":2307,"vw":3.514631},{"c":3.4999,"h":3.51,"l":3.49,"n":23,"o":3.5,"t":"2026-10-21T14:15:00Z","v":2972,"vw":3.50344},{"c":3.545,"h":3.55,"l":3.4955,"n":63,"o":3.4955,"t":"2026-10-21T14:30:00Z","v":10744,"vw":3.528112},{"c":3.55,"h":3.56,"l":3.55,"n":20,"o":3.56,"t":"2026-10-21T14:45:00Z","v":1318,"vw":3.551045},{"c":3.55,"h":3.55,"l":3.53,"n":18,"o":3.54,"t":"2026-10-21T15:00:00Z","v":1021,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T15:15:00Z","v":700,"vw":3.53},{"c":3.54,"h":3.555,"l":3.54,"n":39,"o":3.55,"t":"2026-10-21T15:30:00Z","v":2997,"vw":3.548225},{"c":3.54,"h":3.54,"l":3.54,"n":11,"o":3.54,"t":"2026-10-21T15:45:00Z","v":480,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-21T16:00:00Z","v":100,"vw":3.54},{"c":3.54,"h":3.55,"l":3.54,"n":23,"o":3.545,"t":"2026-10-21T16:30:00Z","v":1297,"vw":3.545834},{"c":3.525,"h":3.53,"l":3.52,"n":19,"o":3.53,"t":"2026-10-21T17:00:00Z","v":1119,"vw":3.523889},{"c":3.525,"h":3.525,"l":3.5101,"n":19,"o":3.525,"t":"2026-10-21T17:15:00Z","v":4703,"vw":3.517563},{"c":3.52,"h":3.535,"l":3.5,"n":67,"o":3.52,"t":"2026-10-21T17:30:00Z","v":11966,"vw":3.511087},{"c":3.52,"h":3.52,"l":3.51,"n":9,"o":3.51,"t":"2026-10-21T18:00:00Z","v":2925,"vw":3.511809},{"c":3.5255,"h":3.53,"l":3.52,"n":25,"o":3.53,"t":"2026-10-21T18:15:00Z","v":1735,"vw":3.524611},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-10-21T18:30:00Z","v":372,"vw":3.53},{"c":3.5134,"h":3.52,"l":3.5134,"n":29,"o":3.52,"t":"2026-10-21T18:45:00Z","v":1376,"vw":3.518263},{"c":3.51,"h":3.5101,"l":3.5,"n":41,"o":3.51,"t":"2026-10-21T19:00:00Z","v":2489,"vw":3.509537},{"c":3.51,"h":3.52,"l":3.51,"n":49,"o":3.515,"t":"2026-10-21T19:15:00Z","v":3783,"vw":3.513603},{"c":3.5,"h":3.52,"l":3.5,"n":256,"o":3.5191,"t":"2026-10-21T19:45:00Z","v":12345,"vw":3.50787},{"c":3.505,"h":3.505,"l":3.505,"n":4,"o":3.505,"t":"2026-10-21T20:00:00Z","v":1657,"vw":3.505},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-21T20:15:00Z","v":1410,"vw":3.44},{"c":3.49,"h":3.49,"l":3.4768,"n":10,"o":3.4768,"t":"2026-10-22T13:00:00Z","v":3088,"vw":3.482219},{"c":3.5025,"h":3.57,"l":3.4,"n":74,"o":3.4,"t":"2026-10-22T13:30:00Z","v":8554,"vw":3.486549},{"c":3.5,"h":3.51,"l":3.4511,"n":25,"o":3.505,"t":"2026-10-22T13:45:00Z","v":3189,"vw":3.498353},{"c":3.54,"h":3.54,"l":3.54,"n":19,"o":3.54,"t":"2026-10-22T14:00:00Z","v":1398,"vw":3.54},{"c":3.5163,"h":3.5163,"l":3.51,"n":17,"o":3.515,"t":"2026-10-22T14:15:00Z","v":760,"vw":3.515033},{"c":3.495,"h":3.495,"l":3.495,"n":3,"o":3.495,"t":"2026-10-22T14:30:00Z","v":110,"vw":3.495},{"c":3.46,"h":3.49,"l":3.46,"n":19,"o":3.4624,"t":"2026-10-22T14:45:00Z","v":589,"vw":3.46968},{"c":3.47,"h":3.4998,"l":3.44,"n":217,"o":3.46,"t":"2026-10-22T15:00:00Z","v":26506,"vw":3.468866},{"c":3.49,"h":3.51,"l":3.47,"n":77,"o":3.48,"t":"2026-10-22T15:15:00Z","v":11770,"vw":3.497359},{"c":3.5,"h":3.502,"l":3.47,"n":156,"o":3.5,"t":"2026-10-22T15:30:00Z","v":20315,"vw":3.489738},{"c":3.5099,"h":3.52,"l":3.48,"n":86,"o":3.49,"t":"2026-10-22T15:45:00Z","v":8854,"vw":3.501121},{"c":3.52,"h":3.52,"l":3.5152,"n":5,"o":3.5152,"t":"2026-10-22T16:00:00Z","v":259,"vw":3.51726},{"c":3.49,"h":3.515,"l":3.49,"n":48,"o":3.505,"t":"2026-10-22T16:15:00Z","v":4301,"vw":3.505668},{"c":3.48,"h":3.5,"l":3.47,"n":102,"o":3.49,"t":"2026-10-22T16:30:00Z","v":13208,"vw":3.486729},{"c":3.4999,"h":3.51,"l":3.47,"n":138,"o":3.475,"t":"2026-10-22T16:45:00Z","v":20780,"vw":3.484098},{"c":3.485,"h":3.495,"l":3.44,"n":102,"o":3.495,"t":"2026-10-22T17:00:00Z","v":19160,"vw":3.468},{"c":3.495,"h":3.5181,"l":3.48,"n":46,"o":3.485,"t":"2026-10-22T17:15:00Z","v":10837,"vw":3.49931},{"c":3.49,"h":3.5082,"l":3.48,"n":50,"o":3.5082,"t":"2026-10-22T17:30:00Z","v":7731,"vw":3.492066},{"c":3.495,"h":3.5144,"l":3.49,"n":131,"o":3.49,"t":"2026-10-22T17:45:00Z","v":18796,"vw":3.498647},{"c":3.49,"h":3.507,"l":3.4601,"n":132,"o":3.495,"t":"2026-10-22T18:00:00Z","v":23143,"vw":3.48743},{"c":3.5,"h":3.51,"l":3.48,"n":108,"o":3.49,"t":"2026-10-22T18:15:00Z","v":21984,"vw":3.492913},{"c":3.51,"h":3.52,"l":3.48,"n":226,"o":3.5,"t":"2026-10-22T18:30:00Z","v":35191,"vw":3.497225},{"c":3.5042,"h":3.51,"l":3.49,"n":81,"o":3.495,"t":"2026-10-22T18:45:00Z","v":23792,"vw":3.499029},{"c":3.51,"h":3.51,"l":3.49,"n":107,"o":3.51,"t":"2026-10-22T19:00:00Z","v":6228,"vw":3.500598},{"c":3.515,"h":3.515,"l":3.51,"n":31,"o":3.51,"t":"2026-10-22T19:15:00Z","v":1256,"vw":3.511012},{"c":3.51,"h":3.52,"l":3.49,"n":57,"o":3.515,"t":"2026-10-22T19:30:00Z","v":6114,"vw":3.504848},{"c":3.52,"h":3.52,"l":3.485,"n":319,"o":3.5,"t":"2026-10-22T19:45:00Z","v":23846,"vw":3.498742},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-10-22T20:00:00Z","v":5102,"vw":3.52},{"c":3.3303,"h":3.4714,"l":3.3303,"n":9,"o":3.4714,"t":"2026-10-22T20:45:00Z","v":3750,"vw":3.411765},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-22T21:30:00Z","v":700,"vw":3.33}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09990801648195469,"strike":14.972404944586406,"iv":1.804540256258654,"gamma":0.06069091524112973,"theta":-0.0030274750202162995,"vega":0.0028151467626854076,"rho":0.000530017915082199,"breakevenPct":352.6220108428937},{"delta":0.15,"premium":0.1015787609347268,"strike":6.614041302175774,"iv":1.018813961849408,"gamma":0.14474618813910572,"theta":-0.0021633849290954993,"vega":0.003622283708771832,"rho":0.0008944136440416911,"breakevenPct":101.67027216548051},{"delta":0.2,"premium":0.13318531384939603,"strike":5.560489538353467,"iv":0.9147578509816483,"gamma":0.19256199222585135,"theta":-0.0023831075602342073,"vega":0.004391028024194919,"rho":0.0011982906243575035,"breakevenPct":70.98122679287877},{"delta":0.25,"premium":0.24536002104921056,"strike":8.513263933391967,"iv":1.348246197135102,"gamma":0.18820357456659756,"theta":-0.0043138364301613386,"vega":0.00502048082758288,"rho":0.0013268032718087035,"breakevenPct":163.02174037360896},{"delta":0.3,"premium":0.44912074978683986,"strike":16.020238150041468,"iv":2.392789353406687,"gamma":0.12453599885419925,"theta":-0.008189555298027444,"vega":0.00549159370703348,"rho":0.0012559701391659424,"breakevenPct":394.57534233718644},{"delta":0.35,"premium":0.625,"strike":19.099511853964636,"iv":3.140482848664298,"gamma":0.07361354451661176,"theta":-0.011079369833437727,"vega":0.005941068774879695,"rho":0.0012471578492470323,"breakevenPct":492.3276833022413},{"delta":0.4,"premium":0.696149909733224,"strike":15.85807900615637,"iv":2.8880859107062022,"gamma":0.08138758148871104,"theta":-0.010124563880325878,"vega":0.0058341053977515114,"rho":0.0014690249441487917,"breakevenPct":397.12399146815596},{"delta":0.45,"premium":0.7721943251650127,"strike":14.1032078808074,"iv":2.695707309720101,"gamma":0.08766877151909583,"theta":-0.00933310777413488,"vega":0.005698253401199815,"rho":0.0016798472612581969,"breakevenPct":346.70877495412645},{"delta":0.5,"premium":0.8482387405968015,"strike":12.348336755458426,"iv":2.503328708734,"gamma":0.09394996154948061,"theta":-0.008541651667943882,"vega":0.005562401404648119,"rho":0.0018906695783676018,"breakevenPct":296.29355844009694},{"delta":0.55,"premium":0.9242831560285902,"strike":10.593465630109455,"iv":2.3109501077478987,"gamma":0.1002311515798654,"theta":-0.0077501955617528834,"vega":0.005426549408096422,"rho":0.0021014918954770073,"breakevenPct":245.8783419260674},{"delta":0.6,"premium":1.000327571460379,"strike":8.838594504760485,"iv":2.1185715067617976,"gamma":0.10651234161025017,"theta":-0.006958739455561886,"vega":0.005290697411544726,"rho":0.0023123142125864122,"breakevenPct":195.46312541203795},{"delta":0.65,"premium":1.0763719868921677,"strike":7.083723379411511,"iv":1.9261929057756961,"gamma":0.11279353164063496,"theta":-0.006167283349370886,"vega":0.0051548454149930294,"rho":0.002523136529695818,"breakevenPct":145.04790889800836},{"delta":0.7,"premium":1.1524164023239565,"strike":5.328852254062543,"iv":1.733814304789595,"gamma":0.11907472167101973,"theta":-0.005375827243179889,"vega":0.005018993418441334,"rho":0.002733958846805223,"breakevenPct":94.6326923839789},{"delta":0.75,"premium":1.2284608177557452,"strike":3.5739811287135694,"iv":1.5414357038034938,"gamma":0.12535591170140453,"theta":-0.004584371136988891,"vega":0.0048831414218896375,"rho":0.002944781163914628,"breakevenPct":44.217475869949396}],"put":[{"delta":0.25,"premium":1.3065361613167847,"strike":3.44337995860298,"iv":1.4556812287864431,"gamma":0.12410701495031365,"theta":-0.003652704212297414,"vega":0.004600299323295709,"rho":-0.00504819340318058,"breakevenPct":36.384520177305184},{"delta":0.3,"premium":2.7305697923667838,"strike":4.96731606793116,"iv":1.4877907423439702,"gamma":0.11743121154712179,"theta":-0.003295982788796294,"vega":0.004378180675236504,"rho":-0.008775156376180293,"breakevenPct":34.27938320946445},{"delta":0.35,"premium":4.154603423416783,"strike":6.491252177259339,"iv":1.5199002559014976,"gamma":0.11075540814392992,"theta":-0.0029392613652951746,"vega":0.004156062027177298,"rho":-0.012502119349180005,"breakevenPct":32.17424624162372},{"delta":0.4,"premium":5.578637054466784,"strike":8.01518828658752,"iv":1.5520097694590247,"gamma":0.10407960474073805,"theta":-0.002582539941794054,"vega":0.0039339433791180925,"rho":-0.016229082322179723,"breakevenPct":30.06910927378298},{"delta":0.45,"premium":7.002670685516783,"strike":9.5391243959157,"iv":1.5841192830165518,"gamma":0.09740380133754617,"theta":-0.0022258185182929347,"vega":0.0037118247310588873,"rho":-0.019956045295179435,"breakevenPct":27.963972305942246},{"delta":0.5,"premium":8.426704316566783,"strike":11.06306050524388,"iv":1.6162287965740791,"gamma":0.09072799793435429,"theta":-0.0018690970947918151,"vega":0.0034897060829996818,"rho":-0.023683008268179147,"breakevenPct":25.858835338101514},{"delta":0.55,"premium":9.850737947616784,"strike":12.586996614572062,"iv":1.6483383101316063,"gamma":0.08405219453116242,"theta":-0.0015123756712906947,"vega":0.0032675874349404757,"rho":-0.027409971241178863,"breakevenPct":23.753698370260775},{"delta":0.6,"premium":11.274771578666781,"strike":14.110932723900241,"iv":1.6804478236891336,"gamma":0.07737639112797055,"theta":-0.0011556542477895752,"vega":0.003045468786881271,"rho":-0.031136934214178572,"breakevenPct":21.648561402420043},{"delta":0.65,"premium":12.698805209716783,"strike":15.634868833228422,"iv":1.7125573372466607,"gamma":0.07070058772477868,"theta":-0.0007989328242884552,"vega":0.002823350138822065,"rho":-0.03486389718717829,"breakevenPct":19.543424434579304},{"delta":0.7,"premium":14.122838840766779,"strike":17.1588049425566,"iv":1.7446668508041878,"gamma":0.06402478432158683,"theta":-0.0004422114007873361,"vega":0.00260123149076286,"rho":-0.038590860160178,"breakevenPct":17.438287466738576},{"delta":0.75,"premium":15.546872471816782,"strike":18.682741051884783,"iv":1.7767763643617152,"gamma":0.05734898091839494,"theta":-0.00008548997728621572,"vega":0.002379112842703654,"rho":-0.04231782313317772,"breakevenPct":15.333150498897833},{"delta":0.8,"premium":16.970906102866785,"strike":20.206677161212966,"iv":1.8088858779192423,"gamma":0.05067317751520306,"theta":0.00027123144621490425,"vega":0.0021569941946444483,"rho":-0.04604478610617744,"breakevenPct":13.228013531057098},{"delta":0.85,"premium":18.39493973391678,"strike":21.73061327054114,"iv":1.8409953914767696,"gamma":0.0439973741120112,"theta":0.0006279528697160238,"vega":0.0019348755465852436,"rho":-0.04977174907917714,"breakevenPct":11.122876563216366},{"delta":0.9,"premium":19.81897336496678,"strike":23.25454937986932,"iv":1.8731049050342967,"gamma":0.03732157070881932,"theta":0.0009846742932171433,"vega":0.0017127568985260376,"rho":-0.05349871205217686,"breakevenPct":9.01773959537563}]},"raw":{"call":[{"delta":0.1,"premium":0.09990801648195469,"strike":14.972404944586406,"iv":1.804540256258654,"gamma":0.06069091524112973,"theta":-0.0030274750202162995,"vega":0.0028151467626854076,"rho":0.000530017915082199,"breakevenPct":352.6220108428937},{"delta":0.15,"premium":0.1015787609347268,"strike":6.614041302175774,"iv":1.018813961849408,"gamma":0.14474618813910572,"theta":-0.0021633849290954993,"vega":0.003622283708771832,"rho":0.0008944136440416911,"breakevenPct":101.67027216548051},{"delta":0.2,"premium":0.13318531384939603,"strike":5.560489538353467,"iv":0.9147578509816483,"gamma":0.19256199222585135,"theta":-0.0023831075602342073,"vega":0.004391028024194919,"rho":0.0011982906243575035,"breakevenPct":70.98122679287877},{"delta":0.25,"premium":0.24536002104921056,"strike":8.513263933391967,"iv":1.348246197135102,"gamma":0.18820357456659756,"theta":-0.0043138364301613386,"vega":0.00502048082758288,"rho":0.0013268032718087035,"breakevenPct":163.02174037360896},{"delta":0.3,"premium":0.44912074978683986,"strike":16.020238150041468,"iv":2.392789353406687,"gamma":0.12453599885419925,"theta":-0.008189555298027444,"vega":0.00549159370703348,"rho":0.0012559701391659424,"breakevenPct":394.57534233718644},{"delta":0.35,"premium":0.625,"strike":19.099511853964636,"iv":3.140482848664298,"gamma":0.07361354451661176,"theta":-0.011079369833437727,"vega":0.005941068774879695,"rho":0.0012471578492470323,"breakevenPct":492.3276833022413},{"delta":0.4,"premium":0.696149909733224,"strike":15.85807900615637,"iv":2.8880859107062022,"gamma":0.08138758148871104,"theta":-0.010124563880325878,"vega":0.0058341053977515114,"rho":0.0014690249441487917,"breakevenPct":397.12399146815596},{"delta":0.45,"premium":0.7721943251650127,"strike":14.1032078808074,"iv":2.695707309720101,"gamma":0.08766877151909583,"theta":-0.00933310777413488,"vega":0.005698253401199815,"rho":0.0016798472612581969,"breakevenPct":346.70877495412645},{"delta":0.5,"premium":0.8482387405968015,"strike":12.348336755458426,"iv":2.503328708734,"gamma":0.09394996154948061,"theta":-0.008541651667943882,"vega":0.005562401404648119,"rho":0.0018906695783676018,"breakevenPct":296.29355844009694},{"delta":0.55,"premium":0.9242831560285902,"strike":10.593465630109455,"iv":2.3109501077478987,"gamma":0.1002311515798654,"theta":-0.0077501955617528834,"vega":0.005426549408096422,"rho":0.0021014918954770073,"breakevenPct":245.8783419260674},{"delta":0.6,"premium":1.000327571460379,"strike":8.838594504760485,"iv":2.1185715067617976,"gamma":0.10651234161025017,"theta":-0.006958739455561886,"vega":0.005290697411544726,"rho":0.0023123142125864122,"breakevenPct":195.46312541203795},{"delta":0.65,"premium":1.0763719868921677,"strike":7.083723379411511,"iv":1.9261929057756961,"gamma":0.11279353164063496,"theta":-0.006167283349370886,"vega":0.0051548454149930294,"rho":0.002523136529695818,"breakevenPct":145.04790889800836},{"delta":0.7,"premium":1.1524164023239565,"strike":5.328852254062543,"iv":1.733814304789595,"gamma":0.11907472167101973,"theta":-0.005375827243179889,"vega":0.005018993418441334,"rho":0.002733958846805223,"breakevenPct":94.6326923839789},{"delta":0.75,"premium":1.2284608177557452,"strike":3.5739811287135694,"iv":1.5414357038034938,"gamma":0.12535591170140453,"theta":-0.004584371136988891,"vega":0.0048831414218896375,"rho":0.002944781163914628,"breakevenPct":44.217475869949396}],"put":[{"delta":0.25,"premium":1.3065361613167847,"strike":3.44337995860298,"iv":1.4556812287864431,"gamma":0.12410701495031365,"theta":-0.003652704212297414,"vega":0.004600299323295709,"rho":-0.00504819340318058,"breakevenPct":36.384520177305184},{"delta":0.3,"premium":2.7305697923667838,"strike":4.96731606793116,"iv":1.4877907423439702,"gamma":0.11743121154712179,"theta":-0.003295982788796294,"vega":0.004378180675236504,"rho":-0.008775156376180293,"breakevenPct":34.27938320946445},{"delta":0.35,"premium":4.154603423416783,"strike":6.491252177259339,"iv":1.5199002559014976,"gamma":0.11075540814392992,"theta":-0.0029392613652951746,"vega":0.004156062027177298,"rho":-0.012502119349180005,"breakevenPct":32.17424624162372},{"delta":0.4,"premium":5.578637054466784,"strike":8.01518828658752,"iv":1.5520097694590247,"gamma":0.10407960474073805,"theta":-0.002582539941794054,"vega":0.0039339433791180925,"rho":-0.016229082322179723,"breakevenPct":30.06910927378298},{"delta":0.45,"premium":7.002670685516783,"strike":9.5391243959157,"iv":1.5841192830165518,"gamma":0.09740380133754617,"theta":-0.0022258185182929347,"vega":0.0037118247310588873,"rho":-0.019956045295179435,"breakevenPct":27.963972305942246},{"delta":0.5,"premium":8.426704316566783,"strike":11.06306050524388,"iv":1.6162287965740791,"gamma":0.09072799793435429,"theta":-0.0018690970947918151,"vega":0.0034897060829996818,"rho":-0.023683008268179147,"breakevenPct":25.858835338101514},{"delta":0.55,"premium":9.850737947616784,"strike":12.586996614572062,"iv":1.6483383101316063,"gamma":0.08405219453116242,"theta":-0.0015123756712906947,"vega":0.0032675874349404757,"rho":-0.027409971241178863,"breakevenPct":23.753698370260775},{"delta":0.6,"premium":11.274771578666781,"strike":14.110932723900241,"iv":1.6804478236891336,"gamma":0.07737639112797055,"theta":-0.0011556542477895752,"vega":0.003045468786881271,"rho":-0.031136934214178572,"breakevenPct":21.648561402420043},{"delta":0.65,"premium":12.698805209716783,"strike":15.634868833228422,"iv":1.7125573372466607,"gamma":0.07070058772477868,"theta":-0.0007989328242884552,"vega":0.002823350138822065,"rho":-0.03486389718717829,"breakevenPct":19.543424434579304},{"delta":0.7,"premium":14.122838840766779,"strike":17.1588049425566,"iv":1.7446668508041878,"gamma":0.06402478432158683,"theta":-0.0004422114007873361,"vega":0.00260123149076286,"rho":-0.038590860160178,"breakevenPct":17.438287466738576},{"delta":0.75,"premium":15.546872471816782,"strike":18.682741051884783,"iv":1.7767763643617152,"gamma":0.05734898091839494,"theta":-0.00008548997728621572,"vega":0.002379112842703654,"rho":-0.04231782313317772,"breakevenPct":15.333150498897833},{"delta":0.8,"premium":16.970906102866785,"strike":20.206677161212966,"iv":1.8088858779192423,"gamma":0.05067317751520306,"theta":0.00027123144621490425,"vega":0.0021569941946444483,"rho":-0.04604478610617744,"breakevenPct":13.228013531057098},{"delta":0.85,"premium":18.39493973391678,"strike":21.73061327054114,"iv":1.8409953914767696,"gamma":0.0439973741120112,"theta":0.0006279528697160238,"vega":0.0019348755465852436,"rho":-0.04977174907917714,"breakevenPct":11.122876563216366},{"delta":0.9,"premium":19.81897336496678,"strike":23.25454937986932,"iv":1.8731049050342967,"gamma":0.03732157070881932,"theta":0.0009846742932171433,"vega":0.0017127568985260376,"rho":-0.05349871205217686,"breakevenPct":9.01773959537563}]}},"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"}}