{"symbol":"CULP","url":"https://intraalpha.com/companies/CULP","capturedAt":"2026-10-23T15:52:21.401Z","state":"ready","quote":{"symbol":"CULP","last_price":3.59,"prev_close":3.6,"regular_close":3.59,"change":-0.01,"change_pct":-0.2778,"regular_change":-0.01,"regular_change_pct":-0.2778,"extended_change":0,"extended_change_pct":0,"bid":3.54,"ask":3.59,"bid_size":300,"ask_size":100,"volume":12854,"vwap":3.578959,"open":3.62,"high":3.62,"low":3.545,"close":3.59,"trade_count":108,"last_trade_at":"2026-10-23T15:46:05.79361043Z","last_quote_at":"2026-10-23T15:35:04.187291526Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:52:13.498966807-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CULP","fetched_at":"2026-10-23T15:52:20.202212+00:00","name":"Culp, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TEXTILE MANUFACTURING","country":"USA","description":"Culp, Inc. manufactures, supplies, markets and sells mattress fabrics, sewn covers, and cut and sew kits for use in mattresses, bases, and other bedding products in North America, the Far East, Asia, and internationally. The company is headquartered in High Point, North Carolina.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":45974500,"ebitda":-2797000,"pe_ratio":null,"peg_ratio":0.59,"book_value":4.261,"dividend_per_share":null,"dividend_yield":null,"eps":-0.32,"revenue_ttm":206764000,"gross_profit_ttm":27301000,"profit_margin":-0.0193,"operating_margin_ttm":-0.005,"return_on_assets_ttm":-0.037,"return_on_equity_ttm":-0.0715,"quarterly_earnings_growth":-0.634,"quarterly_revenue_growth":0.065,"analyst_target_price":8,"analyst_number":0,"beta":1.225,"fifty_two_week_high":4.44,"fifty_two_week_low":2.7,"fifty_day_ma":3.582,"two_hundred_day_ma":3.351,"shares_outstanding":12735300,"forward_pe":10.62,"price_to_sales":0.222,"price_to_book":0.855,"ev_to_revenue":0.24,"ev_to_ebitda":21.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:52:20.202212+00:00"},"optionObservedAt":"2026-10-23T15:37:45.668Z","bars":[{"c":3.84,"h":3.87,"l":3.84,"n":3,"o":3.87,"t":"2026-10-16T13:30:00Z","v":1189,"vw":3.849815},{"c":3.815,"h":3.86,"l":3.815,"n":24,"o":3.85,"t":"2026-10-16T14:10:00Z","v":2551,"vw":3.84435},{"c":3.84,"h":3.84,"l":3.84,"n":12,"o":3.84,"t":"2026-10-16T14:15:00Z","v":4638,"vw":3.84},{"c":3.85,"h":3.85,"l":3.8485,"n":3,"o":3.8485,"t":"2026-10-16T14:35:00Z","v":299,"vw":3.84925},{"c":3.85,"h":3.85,"l":3.81,"n":17,"o":3.849,"t":"2026-10-16T14:40:00Z","v":6481,"vw":3.834344},{"c":3.9154,"h":3.9154,"l":3.83,"n":7,"o":3.86,"t":"2026-10-16T14:50:00Z","v":495,"vw":3.868467},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T15:00:00Z","v":265,"vw":3.81},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-10-16T15:05:00Z","v":201,"vw":3.85},{"c":3.83,"h":3.83,"l":3.8,"n":8,"o":3.8,"t":"2026-10-16T15:20:00Z","v":2218,"vw":3.828571},{"c":3.85,"h":3.86,"l":3.83,"n":8,"o":3.85,"t":"2026-10-16T15:25:00Z","v":3933,"vw":3.849746},{"c":3.755,"h":3.755,"l":3.755,"n":3,"o":3.755,"t":"2026-10-16T19:00:00Z","v":400,"vw":3.755},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-16T19:05:00Z","v":199,"vw":3.81},{"c":3.755,"h":3.755,"l":3.755,"n":3,"o":3.755,"t":"2026-10-16T19:40:00Z","v":151,"vw":3.755},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-16T19:50:00Z","v":295,"vw":3.81},{"c":3.74,"h":3.74,"l":3.73,"n":12,"o":3.73,"t":"2026-10-16T19:55:00Z","v":654,"vw":3.735},{"c":3.65,"h":3.72,"l":3.65,"n":2,"o":3.72,"t":"2026-10-16T20:00:00Z","v":532,"vw":3.706842},{"c":3.845,"h":3.88,"l":3.78,"n":35,"o":3.78,"t":"2026-10-19T13:30:00Z","v":11341,"vw":3.789963},{"c":3.92,"h":3.92,"l":3.91,"n":6,"o":3.91,"t":"2026-10-19T13:35:00Z","v":1772,"vw":3.918762},{"c":3.9,"h":3.94,"l":3.9,"n":2,"o":3.94,"t":"2026-10-19T13:40:00Z","v":200,"vw":3.92},{"c":3.905,"h":3.915,"l":3.905,"n":7,"o":3.915,"t":"2026-10-19T14:05:00Z","v":252,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-19T14:10:00Z","v":351,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-19T14:20:00Z","v":236,"vw":3.9},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-19T14:25:00Z","v":100,"vw":3.88},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-19T14:30:00Z","v":300,"vw":3.91},{"c":3.89,"h":3.915,"l":3.89,"n":3,"o":3.915,"t":"2026-10-19T14:40:00Z","v":1972,"vw":3.913732},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-10-19T14:45:00Z","v":225,"vw":3.94},{"c":3.925,"h":3.925,"l":3.925,"n":3,"o":3.925,"t":"2026-10-19T15:00:00Z","v":650,"vw":3.925},{"c":3.93,"h":3.94,"l":3.93,"n":4,"o":3.93,"t":"2026-10-19T15:05:00Z","v":646,"vw":3.931667},{"c":3.93,"h":3.957,"l":3.93,"n":47,"o":3.95,"t":"2026-10-19T15:10:00Z","v":2360,"vw":3.951062},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-19T15:35:00Z","v":556,"vw":3.9},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-19T15:50:00Z","v":319,"vw":3.88},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-10-19T15:55:00Z","v":120,"vw":3.895},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-10-19T16:10:00Z","v":166,"vw":3.875},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-19T16:35:00Z","v":113,"vw":3.885},{"c":3.885,"h":3.885,"l":3.86,"n":8,"o":3.87,"t":"2026-10-19T16:40:00Z","v":640,"vw":3.869091},{"c":3.845,"h":3.86,"l":3.845,"n":11,"o":3.86,"t":"2026-10-19T16:45:00Z","v":2894,"vw":3.857407},{"c":3.845,"h":3.86,"l":3.845,"n":11,"o":3.85,"t":"2026-10-19T16:50:00Z","v":575,"vw":3.85125},{"c":3.85,"h":3.86,"l":3.845,"n":34,"o":3.845,"t":"2026-10-19T17:10:00Z","v":1660,"vw":3.848077},{"c":3.84,"h":3.855,"l":3.84,"n":8,"o":3.855,"t":"2026-10-19T17:15:00Z","v":412,"vw":3.849901},{"c":3.85,"h":3.85,"l":3.84,"n":8,"o":3.84,"t":"2026-10-19T17:20:00Z","v":1282,"vw":3.843009},{"c":3.87,"h":3.87,"l":3.845,"n":17,"o":3.85,"t":"2026-10-19T17:25:00Z","v":1604,"vw":3.860541},{"c":3.88,"h":3.88,"l":3.865,"n":12,"o":3.865,"t":"2026-10-19T17:30:00Z","v":1145,"vw":3.868006},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-19T17:35:00Z","v":210,"vw":3.88},{"c":3.885,"h":3.885,"l":3.88,"n":22,"o":3.88,"t":"2026-10-19T18:00:00Z","v":2334,"vw":3.88087},{"c":3.885,"h":3.885,"l":3.885,"n":1,"o":3.885,"t":"2026-10-19T18:05:00Z","v":217,"vw":3.885},{"c":3.87,"h":3.89,"l":3.87,"n":32,"o":3.89,"t":"2026-10-19T18:10:00Z","v":1857,"vw":3.877352},{"c":3.855,"h":3.86,"l":3.85,"n":49,"o":3.86,"t":"2026-10-19T18:15:00Z","v":1234,"vw":3.856144},{"c":3.84,"h":3.85,"l":3.84,"n":10,"o":3.84,"t":"2026-10-19T18:20:00Z","v":619,"vw":3.843953},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-19T18:25:00Z","v":600,"vw":3.83},{"c":3.84,"h":3.84,"l":3.83,"n":28,"o":3.83,"t":"2026-10-19T18:40:00Z","v":711,"vw":3.835074},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-19T18:45:00Z","v":100,"vw":3.84},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-19T18:50:00Z","v":300,"vw":3.83},{"c":3.835,"h":3.835,"l":3.8301,"n":8,"o":3.832,"t":"2026-10-19T19:00:00Z","v":1131,"vw":3.831666},{"c":3.83,"h":3.835,"l":3.83,"n":12,"o":3.835,"t":"2026-10-19T19:05:00Z","v":890,"vw":3.832093},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-19T19:10:00Z","v":281,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":8,"o":3.83,"t":"2026-10-19T19:15:00Z","v":713,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-19T19:20:00Z","v":213,"vw":3.83},{"c":3.85,"h":3.865,"l":3.83,"n":25,"o":3.84,"t":"2026-10-19T19:25:00Z","v":2101,"vw":3.838964},{"c":3.865,"h":3.865,"l":3.83,"n":8,"o":3.83,"t":"2026-10-19T19:30:00Z","v":800,"vw":3.834375},{"c":3.855,"h":3.855,"l":3.82,"n":14,"o":3.84,"t":"2026-10-19T19:35:00Z","v":3161,"vw":3.831154},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-19T19:40:00Z","v":100,"vw":3.84},{"c":3.81,"h":3.83,"l":3.79,"n":19,"o":3.83,"t":"2026-10-19T19:45:00Z","v":3730,"vw":3.808593},{"c":3.825,"h":3.84,"l":3.82,"n":9,"o":3.84,"t":"2026-10-19T19:50:00Z","v":690,"vw":3.829804},{"c":3.84,"h":3.86,"l":3.83,"n":145,"o":3.85,"t":"2026-10-19T19:55:00Z","v":9611,"vw":3.843816},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-19T20:00:00Z","v":4047,"vw":3.85},{"c":3.9286,"h":3.9286,"l":3.865,"n":12,"o":3.87,"t":"2026-10-20T13:30:00Z","v":7241,"vw":3.878844},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T13:35:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-20T13:40:00Z","v":609,"vw":3.9},{"c":3.9299,"h":3.9299,"l":3.915,"n":6,"o":3.9192,"t":"2026-10-20T14:00:00Z","v":3801,"vw":3.923421},{"c":3.94,"h":3.96,"l":3.93,"n":18,"o":3.94,"t":"2026-10-20T14:05:00Z","v":2798,"vw":3.944625},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-20T14:10:00Z","v":1000,"vw":3.94},{"c":3.9,"h":3.93,"l":3.9,"n":13,"o":3.93,"t":"2026-10-20T14:25:00Z","v":513,"vw":3.907614},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-20T14:30:00Z","v":1000,"vw":3.94},{"c":3.9348,"h":3.9348,"l":3.9348,"n":1,"o":3.9348,"t":"2026-10-20T14:55:00Z","v":116,"vw":3.9348},{"c":3.9588,"h":3.9588,"l":3.9588,"n":5,"o":3.9588,"t":"2026-10-20T15:10:00Z","v":601,"vw":3.9588},{"c":3.945,"h":3.945,"l":3.945,"n":1,"o":3.945,"t":"2026-10-20T15:40:00Z","v":312,"vw":3.945},{"c":3.9304,"h":3.9304,"l":3.9304,"n":1,"o":3.9304,"t":"2026-10-20T16:05:00Z","v":312,"vw":3.9304},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-10-20T16:20:00Z","v":346,"vw":3.92},{"c":3.915,"h":3.915,"l":3.915,"n":1,"o":3.915,"t":"2026-10-20T16:30:00Z","v":312,"vw":3.915},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-20T16:55:00Z","v":312,"vw":3.91},{"c":3.8848,"h":3.8848,"l":3.8848,"n":3,"o":3.8848,"t":"2026-10-20T17:10:00Z","v":154,"vw":3.8848},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-10-20T17:25:00Z","v":332,"vw":3.895},{"c":3.8801,"h":3.8801,"l":3.8801,"n":1,"o":3.8801,"t":"2026-10-20T17:30:00Z","v":120,"vw":3.8801},{"c":3.8801,"h":3.8801,"l":3.8801,"n":1,"o":3.8801,"t":"2026-10-20T17:40:00Z","v":118,"vw":3.8801},{"c":3.8856,"h":3.8856,"l":3.8856,"n":3,"o":3.8856,"t":"2026-10-20T17:45:00Z","v":530,"vw":3.8856},{"c":3.895,"h":3.895,"l":3.895,"n":1,"o":3.895,"t":"2026-10-20T17:55:00Z","v":130,"vw":3.895},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-20T18:00:00Z","v":1001,"vw":3.88},{"c":3.8732,"h":3.8732,"l":3.8732,"n":1,"o":3.8732,"t":"2026-10-20T18:15:00Z","v":142,"vw":3.8732},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-20T18:20:00Z","v":2500,"vw":3.88},{"c":3.87,"h":3.88,"l":3.87,"n":11,"o":3.88,"t":"2026-10-20T18:25:00Z","v":1204,"vw":3.870995},{"c":3.8796,"h":3.8796,"l":3.87,"n":4,"o":3.87,"t":"2026-10-20T18:30:00Z","v":319,"vw":3.8748},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-10-20T18:50:00Z","v":137,"vw":3.86},{"c":3.815,"h":3.83,"l":3.815,"n":6,"o":3.83,"t":"2026-10-20T19:30:00Z","v":643,"vw":3.8175},{"c":3.85,"h":3.85,"l":3.815,"n":12,"o":3.83,"t":"2026-10-20T19:35:00Z","v":1475,"vw":3.824545},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-20T19:40:00Z","v":250,"vw":3.84},{"c":3.85,"h":3.85,"l":3.81,"n":11,"o":3.81,"t":"2026-10-20T19:50:00Z","v":804,"vw":3.828584},{"c":3.84,"h":3.84,"l":3.83,"n":19,"o":3.83,"t":"2026-10-20T19:55:00Z","v":1727,"vw":3.839221},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-20T20:00:00Z","v":1989,"vw":3.84},{"c":3.8649,"h":3.8649,"l":3.8649,"n":3,"o":3.8649,"t":"2026-10-20T22:25:00Z","v":300,"vw":3.8649},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-21T13:25:00Z","v":1310,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-21T13:30:00Z","v":269,"vw":3.84},{"c":3.81,"h":3.81,"l":3.79,"n":21,"o":3.8,"t":"2026-10-21T13:50:00Z","v":481,"vw":3.8},{"c":3.6078,"h":3.6451,"l":3.6078,"n":3,"o":3.6451,"t":"2026-10-21T13:55:00Z","v":4938,"vw":3.608835},{"c":3.82,"h":3.82,"l":3.6282,"n":13,"o":3.82,"t":"2026-10-21T14:00:00Z","v":6933,"vw":3.673447},{"c":3.66,"h":3.78,"l":3.6591,"n":12,"o":3.715,"t":"2026-10-21T14:30:00Z","v":2050,"vw":3.680092},{"c":3.66,"h":3.78,"l":3.65,"n":48,"o":3.7509,"t":"2026-10-21T14:35:00Z","v":4436,"vw":3.676674},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-21T14:40:00Z","v":225,"vw":3.69},{"c":3.689,"h":3.69,"l":3.6609,"n":12,"o":3.675,"t":"2026-10-21T14:45:00Z","v":1643,"vw":3.676195},{"c":3.74,"h":3.74,"l":3.66,"n":26,"o":3.66,"t":"2026-10-21T14:55:00Z","v":1202,"vw":3.674297},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-21T15:35:00Z","v":110,"vw":3.61},{"c":3.68,"h":3.68,"l":3.61,"n":10,"o":3.62,"t":"2026-10-21T15:40:00Z","v":1832,"vw":3.615143},{"c":3.68,"h":3.68,"l":3.615,"n":7,"o":3.615,"t":"2026-10-21T16:00:00Z","v":1398,"vw":3.649167},{"c":3.68,"h":3.68,"l":3.5555,"n":25,"o":3.6,"t":"2026-10-21T17:00:00Z","v":1627,"vw":3.596938},{"c":3.57,"h":3.58,"l":3.57,"n":12,"o":3.58,"t":"2026-10-21T17:05:00Z","v":1437,"vw":3.577976},{"c":3.6,"h":3.65,"l":3.55,"n":14,"o":3.55,"t":"2026-10-21T17:10:00Z","v":2006,"vw":3.586875},{"c":3.63,"h":3.63,"l":3.6,"n":6,"o":3.61,"t":"2026-10-21T17:15:00Z","v":1179,"vw":3.613},{"c":3.61,"h":3.62,"l":3.57,"n":27,"o":3.61,"t":"2026-10-21T17:20:00Z","v":4917,"vw":3.591442},{"c":3.6,"h":3.6,"l":3.56,"n":63,"o":3.57,"t":"2026-10-21T17:25:00Z","v":3927,"vw":3.575732},{"c":3.5984,"h":3.599,"l":3.58,"n":14,"o":3.58,"t":"2026-10-21T17:30:00Z","v":1386,"vw":3.587611},{"c":3.56,"h":3.58,"l":3.56,"n":23,"o":3.58,"t":"2026-10-21T17:45:00Z","v":3949,"vw":3.571002},{"c":3.58,"h":3.58,"l":3.57,"n":5,"o":3.57,"t":"2026-10-21T17:50:00Z","v":379,"vw":3.575},{"c":3.55,"h":3.56,"l":3.55,"n":8,"o":3.56,"t":"2026-10-21T17:55:00Z","v":1905,"vw":3.551271},{"c":3.58,"h":3.58,"l":3.55,"n":13,"o":3.55,"t":"2026-10-21T18:00:00Z","v":833,"vw":3.561},{"c":3.58,"h":3.58,"l":3.58,"n":7,"o":3.58,"t":"2026-10-21T18:05:00Z","v":622,"vw":3.58},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-21T18:10:00Z","v":500,"vw":3.56},{"c":3.6,"h":3.6,"l":3.56,"n":10,"o":3.56,"t":"2026-10-21T18:15:00Z","v":525,"vw":3.573333},{"c":3.56,"h":3.57,"l":3.56,"n":8,"o":3.57,"t":"2026-10-21T18:20:00Z","v":1409,"vw":3.568913},{"c":3.579,"h":3.58,"l":3.54,"n":31,"o":3.5676,"t":"2026-10-21T18:30:00Z","v":1559,"vw":3.554045},{"c":3.53,"h":3.53,"l":3.53,"n":8,"o":3.53,"t":"2026-10-21T18:45:00Z","v":885,"vw":3.53},{"c":3.61,"h":3.61,"l":3.51,"n":98,"o":3.555,"t":"2026-10-21T18:50:00Z","v":21071,"vw":3.541582},{"c":3.58,"h":3.62,"l":3.58,"n":36,"o":3.61,"t":"2026-10-21T18:55:00Z","v":2146,"vw":3.615091},{"c":3.59,"h":3.6,"l":3.59,"n":3,"o":3.6,"t":"2026-10-21T19:15:00Z","v":1100,"vw":3.599021},{"c":3.59,"h":3.61,"l":3.59,"n":10,"o":3.61,"t":"2026-10-21T19:20:00Z","v":1322,"vw":3.591667},{"c":3.61,"h":3.61,"l":3.574,"n":8,"o":3.5939,"t":"2026-10-21T19:25:00Z","v":962,"vw":3.591993},{"c":3.6,"h":3.6,"l":3.56,"n":6,"o":3.56,"t":"2026-10-21T19:50:00Z","v":1616,"vw":3.580313},{"c":3.61,"h":3.61,"l":3.5771,"n":38,"o":3.61,"t":"2026-10-21T19:55:00Z","v":3004,"vw":3.593971},{"c":3.6089,"h":3.61,"l":3.5909,"n":5,"o":3.61,"t":"2026-10-21T20:00:00Z","v":537,"vw":3.606224},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-21T20:05:00Z","v":1000,"vw":3.59},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-22T11:35:00Z","v":213,"vw":3.65},{"c":3.63,"h":3.6524,"l":3.63,"n":6,"o":3.63,"t":"2026-10-22T13:30:00Z","v":1715,"vw":3.634048},{"c":3.6207,"h":3.655,"l":3.6207,"n":7,"o":3.6328,"t":"2026-10-22T13:35:00Z","v":1909,"vw":3.635063},{"c":3.66,"h":3.66,"l":3.6396,"n":7,"o":3.6396,"t":"2026-10-22T13:45:00Z","v":1063,"vw":3.649504},{"c":3.61,"h":3.6348,"l":3.61,"n":11,"o":3.6348,"t":"2026-10-22T13:50:00Z","v":1023,"vw":3.623771},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-10-22T14:00:00Z","v":145,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-22T14:10:00Z","v":199,"vw":3.62},{"c":3.56,"h":3.575,"l":3.56,"n":7,"o":3.575,"t":"2026-10-22T15:25:00Z","v":1890,"vw":3.571951},{"c":3.48,"h":3.515,"l":3.48,"n":2,"o":3.515,"t":"2026-10-22T15:50:00Z","v":1314,"vw":3.4975},{"c":3.56,"h":3.56,"l":3.49,"n":7,"o":3.52,"t":"2026-10-22T15:55:00Z","v":804,"vw":3.523232},{"c":3.535,"h":3.5386,"l":3.535,"n":4,"o":3.535,"t":"2026-10-22T16:00:00Z","v":766,"vw":3.53608},{"c":3.59,"h":3.6,"l":3.56,"n":10,"o":3.56,"t":"2026-10-22T16:05:00Z","v":792,"vw":3.583952},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-22T16:15:00Z","v":205,"vw":3.64},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T16:45:00Z","v":500,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-22T16:50:00Z","v":251,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T16:55:00Z","v":400,"vw":3.6},{"c":3.63,"h":3.63,"l":3.59,"n":2,"o":3.59,"t":"2026-10-22T17:05:00Z","v":200,"vw":3.61},{"c":3.59,"h":3.6,"l":3.59,"n":4,"o":3.59,"t":"2026-10-22T17:30:00Z","v":1142,"vw":3.590876},{"c":3.6,"h":3.6,"l":3.59,"n":9,"o":3.59,"t":"2026-10-22T17:50:00Z","v":735,"vw":3.593759},{"c":3.615,"h":3.615,"l":3.615,"n":1,"o":3.615,"t":"2026-10-22T18:35:00Z","v":100,"vw":3.615},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-22T19:45:00Z","v":102,"vw":3.6},{"c":3.6,"h":3.62,"l":3.58,"n":34,"o":3.61,"t":"2026-10-22T19:50:00Z","v":2096,"vw":3.605184},{"c":3.59,"h":3.6,"l":3.59,"n":39,"o":3.6,"t":"2026-10-22T19:55:00Z","v":1716,"vw":3.598324},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-22T20:00:00Z","v":921,"vw":3.6},{"c":3.62,"h":3.62,"l":3.62,"n":9,"o":3.62,"t":"2026-10-23T13:30:00Z","v":2163,"vw":3.62},{"c":3.545,"h":3.6099,"l":3.545,"n":24,"o":3.6001,"t":"2026-10-23T13:35:00Z","v":2167,"vw":3.577439},{"c":3.56,"h":3.6,"l":3.545,"n":21,"o":3.545,"t":"2026-10-23T13:40:00Z","v":4508,"vw":3.570119},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-23T14:10:00Z","v":162,"vw":3.57},{"c":3.6,"h":3.6,"l":3.56,"n":7,"o":3.57,"t":"2026-10-23T14:45:00Z","v":759,"vw":3.572},{"c":3.55,"h":3.57,"l":3.55,"n":17,"o":3.57,"t":"2026-10-23T14:50:00Z","v":2104,"vw":3.558006},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-23T15:05:00Z","v":113,"vw":3.59},{"c":3.59,"h":3.59,"l":3.565,"n":7,"o":3.58,"t":"2026-10-23T15:45:00Z","v":632,"vw":3.57875}],"history":[{"c":5.71,"h":5.9994,"l":5.6805,"n":127,"o":5.945,"t":"2024-10-21T04:00:00Z","v":15775,"vw":5.821031},{"c":5.62,"h":5.77,"l":5.47,"n":177,"o":5.77,"t":"2024-10-22T04:00:00Z","v":12253,"vw":5.620364},{"c":5.7,"h":5.7,"l":5.37,"n":199,"o":5.53,"t":"2024-10-23T04:00:00Z","v":23816,"vw":5.435908},{"c":5.7,"h":5.85,"l":5.12,"n":129,"o":5.65,"t":"2024-10-24T04:00:00Z","v":8265,"vw":5.50936},{"c":5.65,"h":5.848,"l":5.5399,"n":140,"o":5.79,"t":"2024-10-25T04:00:00Z","v":11605,"vw":5.65139},{"c":5.53,"h":5.65,"l":5.43,"n":114,"o":5.55,"t":"2024-10-28T04:00:00Z","v":7689,"vw":5.549667},{"c":5.48,"h":5.6,"l":5.34,"n":206,"o":5.52,"t":"2024-10-29T04:00:00Z","v":6060,"vw":5.477967},{"c":5.42,"h":5.49,"l":5.2,"n":71,"o":5.46,"t":"2024-10-30T04:00:00Z","v":2408,"vw":5.405901},{"c":5.31,"h":5.42,"l":5.15,"n":178,"o":5.42,"t":"2024-10-31T04:00:00Z","v":20407,"vw":5.256017},{"c":5.28,"h":5.4017,"l":5.24,"n":87,"o":5.3748,"t":"2024-11-01T04:00:00Z","v":6414,"vw":5.346947},{"c":5.29,"h":5.38,"l":5.167,"n":103,"o":5.28,"t":"2024-11-04T05:00:00Z","v":3021,"vw":5.292009},{"c":5.29,"h":5.3662,"l":5.26,"n":66,"o":5.26,"t":"2024-11-05T05:00:00Z","v":4424,"vw":5.291387},{"c":5.23,"h":5.4754,"l":5.19,"n":121,"o":5.4,"t":"2024-11-06T05:00:00Z","v":12617,"vw":5.346756},{"c":5.33,"h":5.4754,"l":5.25,"n":83,"o":5.25,"t":"2024-11-07T05:00:00Z","v":8234,"vw":5.353713},{"c":5.29,"h":5.48,"l":5.23,"n":99,"o":5.47,"t":"2024-11-08T05:00:00Z","v":9107,"vw":5.375343},{"c":5.25,"h":5.4024,"l":5.17,"n":114,"o":5.33,"t":"2024-11-11T05:00:00Z","v":14040,"vw":5.263096},{"c":5.08,"h":5.26,"l":5.08,"n":203,"o":5.23,"t":"2024-11-12T05:00:00Z","v":10906,"vw":5.14226},{"c":4.92,"h":5.19,"l":4.72,"n":309,"o":5.08,"t":"2024-11-13T05:00:00Z","v":87513,"vw":4.893005},{"c":5.03,"h":5.1,"l":4.85,"n":252,"o":4.85,"t":"2024-11-14T05:00:00Z","v":13318,"vw":5.013891},{"c":5.07,"h":5.14,"l":4.92,"n":138,"o":5.07,"t":"2024-11-15T05:00:00Z","v":7193,"vw":5.103573},{"c":5.06,"h":5.08,"l":5.0201,"n":134,"o":5.08,"t":"2024-11-18T05:00:00Z","v":5182,"vw":5.057741},{"c":4.95,"h":5.0836,"l":4.93,"n":127,"o":5,"t":"2024-11-19T05:00:00Z","v":5702,"vw":4.998389},{"c":4.96,"h":5.015,"l":4.89,"n":198,"o":4.89,"t":"2024-11-20T05:00:00Z","v":5355,"vw":4.95015},{"c":5.09,"h":5.09,"l":4.9675,"n":212,"o":4.9675,"t":"2024-11-21T05:00:00Z","v":16957,"vw":5.046523},{"c":5.16,"h":5.23,"l":5,"n":370,"o":5.1,"t":"2024-11-22T05:00:00Z","v":11698,"vw":5.134572},{"c":5.19,"h":5.2699,"l":5.17,"n":202,"o":5.2142,"t":"2024-11-25T05:00:00Z","v":12613,"vw":5.222213},{"c":5.19,"h":5.22,"l":5.14,"n":78,"o":5.15,"t":"2024-11-26T05:00:00Z","v":3031,"vw":5.186748},{"c":5.18,"h":5.27,"l":5.18,"n":83,"o":5.21,"t":"2024-11-27T05:00:00Z","v":7124,"vw":5.201288},{"c":5.25,"h":5.29,"l":5.18,"n":106,"o":5.18,"t":"2024-11-29T05:00:00Z","v":7995,"vw":5.252846},{"c":5.15,"h":5.2699,"l":5.15,"n":135,"o":5.26,"t":"2024-12-02T05:00:00Z","v":13643,"vw":5.208101},{"c":5.04,"h":5.14,"l":5.01,"n":155,"o":5.14,"t":"2024-12-03T05:00:00Z","v":27374,"vw":5.065427},{"c":5.19,"h":5.25,"l":5.0338,"n":333,"o":5.0338,"t":"2024-12-04T05:00:00Z","v":31523,"vw":5.128094},{"c":4.95,"h":5.08,"l":4.78,"n":286,"o":4.81,"t":"2024-12-05T05:00:00Z","v":35613,"vw":4.950104},{"c":4.87,"h":5.11,"l":4.83,"n":298,"o":4.9,"t":"2024-12-06T05:00:00Z","v":27811,"vw":4.937832},{"c":5.02,"h":5.09,"l":4.84,"n":253,"o":4.95,"t":"2024-12-09T05:00:00Z","v":24497,"vw":4.95379},{"c":5.18,"h":5.28,"l":4.96,"n":324,"o":5,"t":"2024-12-10T05:00:00Z","v":36692,"vw":5.12757},{"c":5.38,"h":5.49,"l":5.15,"n":245,"o":5.199,"t":"2024-12-11T05:00:00Z","v":25070,"vw":5.362153},{"c":5.78,"h":5.79,"l":5.3,"n":785,"o":5.3,"t":"2024-12-12T05:00:00Z","v":45118,"vw":5.657371},{"c":5.5,"h":5.79,"l":5.42,"n":208,"o":5.67,"t":"2024-12-13T05:00:00Z","v":25017,"vw":5.546789},{"c":5.34,"h":5.68,"l":5.2902,"n":179,"o":5.47,"t":"2024-12-16T05:00:00Z","v":21162,"vw":5.508852},{"c":5.5,"h":5.5471,"l":5.35,"n":254,"o":5.4,"t":"2024-12-17T05:00:00Z","v":18990,"vw":5.444643},{"c":5.26,"h":5.55,"l":5.2144,"n":254,"o":5.55,"t":"2024-12-18T05:00:00Z","v":32727,"vw":5.359519},{"c":5.32,"h":5.3689,"l":5.21,"n":242,"o":5.31,"t":"2024-12-19T05:00:00Z","v":25601,"vw":5.262527},{"c":5.47,"h":5.47,"l":5.205,"n":215,"o":5.27,"t":"2024-12-20T05:00:00Z","v":26919,"vw":5.325572},{"c":5.51,"h":5.57,"l":5.38,"n":254,"o":5.48,"t":"2024-12-23T05:00:00Z","v":14226,"vw":5.491135},{"c":5.78,"h":5.78,"l":5.57,"n":211,"o":5.6,"t":"2024-12-24T05:00:00Z","v":21627,"vw":5.691068},{"c":5.72,"h":5.78,"l":5.6601,"n":128,"o":5.78,"t":"2024-12-26T05:00:00Z","v":10263,"vw":5.745657},{"c":5.86,"h":5.86,"l":5.66,"n":154,"o":5.66,"t":"2024-12-27T05:00:00Z","v":24374,"vw":5.760357},{"c":5.8,"h":5.84,"l":5.71,"n":442,"o":5.84,"t":"2024-12-30T05:00:00Z","v":23596,"vw":5.807241},{"c":5.87,"h":5.94,"l":5.75,"n":322,"o":5.8,"t":"2024-12-31T05:00:00Z","v":62368,"vw":5.875466},{"c":5.82,"h":5.94,"l":5.81,"n":206,"o":5.94,"t":"2025-01-02T05:00:00Z","v":14991,"vw":5.861357},{"c":5.68,"h":5.94,"l":5.56,"n":410,"o":5.94,"t":"2025-01-03T05:00:00Z","v":46158,"vw":5.731071},{"c":5.69,"h":5.78,"l":5.59,"n":276,"o":5.62,"t":"2025-01-06T05:00:00Z","v":26615,"vw":5.679658},{"c":5.68,"h":5.82,"l":5.6722,"n":316,"o":5.76,"t":"2025-01-07T05:00:00Z","v":40915,"vw":5.742177},{"c":5.57,"h":5.8,"l":5.57,"n":300,"o":5.8,"t":"2025-01-08T05:00:00Z","v":36042,"vw":5.668154},{"c":5.7,"h":5.78,"l":5.55,"n":363,"o":5.65,"t":"2025-01-10T05:00:00Z","v":48135,"vw":5.658228},{"c":5.56,"h":5.77,"l":5.51,"n":240,"o":5.66,"t":"2025-01-13T05:00:00Z","v":15234,"vw":5.614719},{"c":5.43,"h":5.57,"l":5.37,"n":146,"o":5.53,"t":"2025-01-14T05:00:00Z","v":16242,"vw":5.481991},{"c":5.55,"h":5.58,"l":5.425,"n":217,"o":5.43,"t":"2025-01-15T05:00:00Z","v":21818,"vw":5.495284},{"c":5.59,"h":5.59,"l":5.452,"n":143,"o":5.58,"t":"2025-01-16T05:00:00Z","v":12762,"vw":5.541005},{"c":5.47,"h":5.6,"l":5.44,"n":290,"o":5.6,"t":"2025-01-17T05:00:00Z","v":43803,"vw":5.486056},{"c":5.45,"h":5.5702,"l":5.42,"n":313,"o":5.42,"t":"2025-01-21T05:00:00Z","v":15543,"vw":5.498913},{"c":5.37,"h":5.52,"l":5.37,"n":129,"o":5.44,"t":"2025-01-22T05:00:00Z","v":18123,"vw":5.435246},{"c":5.43,"h":5.46,"l":5.32,"n":246,"o":5.37,"t":"2025-01-23T05:00:00Z","v":13959,"vw":5.395068},{"c":5.32,"h":5.41,"l":5.27,"n":131,"o":5.38,"t":"2025-01-24T05:00:00Z","v":16618,"vw":5.31668},{"c":5.23,"h":5.37,"l":5.23,"n":183,"o":5.37,"t":"2025-01-27T05:00:00Z","v":10533,"vw":5.281093},{"c":5.16,"h":5.29,"l":5.12,"n":79,"o":5.22,"t":"2025-01-28T05:00:00Z","v":5323,"vw":5.202714},{"c":5.4,"h":5.42,"l":4.9618,"n":347,"o":5.04,"t":"2025-01-29T05:00:00Z","v":23808,"vw":5.247477},{"c":5.23,"h":5.48,"l":5.23,"n":191,"o":5.48,"t":"2025-01-30T05:00:00Z","v":7466,"vw":5.295151},{"c":5.39,"h":5.49,"l":5.21,"n":285,"o":5.21,"t":"2025-01-31T05:00:00Z","v":11826,"vw":5.374157},{"c":5.23,"h":5.45,"l":5.21,"n":143,"o":5.21,"t":"2025-02-03T05:00:00Z","v":12074,"vw":5.277195},{"c":5.29,"h":5.375,"l":5.06,"n":183,"o":5.21,"t":"2025-02-04T05:00:00Z","v":11453,"vw":5.288556},{"c":5.29,"h":5.35,"l":5.22,"n":125,"o":5.305,"t":"2025-02-05T05:00:00Z","v":4316,"vw":5.301377},{"c":5.28,"h":5.35,"l":5.21,"n":69,"o":5.3107,"t":"2025-02-06T05:00:00Z","v":12335,"vw":5.304651},{"c":5.39,"h":5.39,"l":5.11,"n":142,"o":5.21,"t":"2025-02-07T05:00:00Z","v":8641,"vw":5.301559},{"c":5.36,"h":5.49,"l":5.32,"n":232,"o":5.4,"t":"2025-02-10T05:00:00Z","v":17256,"vw":5.378558},{"c":5.4,"h":5.46,"l":5.27,"n":257,"o":5.28,"t":"2025-02-11T05:00:00Z","v":13591,"vw":5.376494},{"c":5.27,"h":5.3899,"l":5.2,"n":114,"o":5.35,"t":"2025-02-12T05:00:00Z","v":6956,"vw":5.311463},{"c":5.43,"h":5.45,"l":5.19,"n":204,"o":5.19,"t":"2025-02-13T05:00:00Z","v":16808,"vw":5.395162},{"c":5.33,"h":5.4711,"l":5.28,"n":80,"o":5.4711,"t":"2025-02-14T05:00:00Z","v":2997,"vw":5.354988},{"c":5.31,"h":5.47,"l":5.186,"n":169,"o":5.26,"t":"2025-02-18T05:00:00Z","v":13016,"vw":5.399992},{"c":5.31,"h":5.42,"l":5.24,"n":79,"o":5.24,"t":"2025-02-19T05:00:00Z","v":9081,"vw":5.335479},{"c":5.29,"h":5.4596,"l":5.16,"n":121,"o":5.16,"t":"2025-02-20T05:00:00Z","v":4285,"vw":5.331725},{"c":5.16,"h":5.47,"l":5.13,"n":186,"o":5.28,"t":"2025-02-21T05:00:00Z","v":20462,"vw":5.222527},{"c":5.2,"h":5.4599,"l":5.11,"n":159,"o":5.26,"t":"2025-02-24T05:00:00Z","v":12324,"vw":5.218564},{"c":5.18,"h":5.28,"l":5.16,"n":130,"o":5.28,"t":"2025-02-25T05:00:00Z","v":6510,"vw":5.199517},{"c":5.27,"h":5.35,"l":5.12,"n":304,"o":5.12,"t":"2025-02-26T05:00:00Z","v":16015,"vw":5.27186},{"c":5.24,"h":5.3418,"l":5.16,"n":86,"o":5.3418,"t":"2025-02-27T05:00:00Z","v":9362,"vw":5.212128},{"c":5.3,"h":5.4,"l":5.24,"n":279,"o":5.24,"t":"2025-02-28T05:00:00Z","v":20258,"vw":5.297934},{"c":5.19,"h":5.31,"l":5.19,"n":190,"o":5.2,"t":"2025-03-03T05:00:00Z","v":17747,"vw":5.274865},{"c":5.1,"h":5.21,"l":5.02,"n":165,"o":5.12,"t":"2025-03-04T05:00:00Z","v":28487,"vw":5.113374},{"c":5.02,"h":5.218,"l":5.02,"n":117,"o":5.218,"t":"2025-03-05T05:00:00Z","v":7389,"vw":5.109726},{"c":4.4,"h":4.9,"l":4.2,"n":987,"o":4.9,"t":"2025-03-06T05:00:00Z","v":172483,"vw":4.622057},{"c":4.5,"h":4.565,"l":4.36,"n":390,"o":4.4,"t":"2025-03-07T05:00:00Z","v":28145,"vw":4.480358},{"c":4.71,"h":4.88,"l":4.48,"n":227,"o":4.69,"t":"2025-03-10T04:00:00Z","v":31903,"vw":4.672664},{"c":5.04,"h":5.3,"l":4.63,"n":362,"o":4.7146,"t":"2025-03-11T04:00:00Z","v":100161,"vw":4.982193},{"c":5.23,"h":5.23,"l":4.89,"n":242,"o":5.02,"t":"2025-03-12T04:00:00Z","v":29391,"vw":5.115612},{"c":5.01,"h":5.2199,"l":4.985,"n":337,"o":5.17,"t":"2025-03-13T04:00:00Z","v":40629,"vw":5.093505},{"c":5.14,"h":5.16,"l":4.95,"n":258,"o":5.07,"t":"2025-03-14T04:00:00Z","v":17943,"vw":5.067274},{"c":5.15,"h":5.226,"l":5.07,"n":173,"o":5.07,"t":"2025-03-17T04:00:00Z","v":18234,"vw":5.157737},{"c":5.49,"h":5.58,"l":5.1319,"n":422,"o":5.2,"t":"2025-03-18T04:00:00Z","v":126651,"vw":5.351294},{"c":5.6,"h":5.64,"l":5.42,"n":263,"o":5.42,"t":"2025-03-19T04:00:00Z","v":29314,"vw":5.572851},{"c":5.33,"h":5.515,"l":5.31,"n":204,"o":5.51,"t":"2025-03-20T04:00:00Z","v":21690,"vw":5.389517},{"c":5.37,"h":5.48,"l":5.08,"n":200,"o":5.48,"t":"2025-03-21T04:00:00Z","v":23396,"vw":5.345249},{"c":5.29,"h":5.4108,"l":5.15,"n":81,"o":5.1868,"t":"2025-03-24T04:00:00Z","v":5138,"vw":5.290465},{"c":5.24,"h":5.49,"l":5.24,"n":167,"o":5.35,"t":"2025-03-25T04:00:00Z","v":7697,"vw":5.289905},{"c":5.15,"h":5.57,"l":5.15,"n":369,"o":5.23,"t":"2025-03-26T04:00:00Z","v":23998,"vw":5.362665},{"c":5.35,"h":5.35,"l":5.16,"n":181,"o":5.29,"t":"2025-03-27T04:00:00Z","v":7807,"vw":5.312471},{"c":5.21,"h":5.335,"l":5.06,"n":122,"o":5.28,"t":"2025-03-28T04:00:00Z","v":12404,"vw":5.181559},{"c":5,"h":5.202,"l":4.98,"n":299,"o":5.202,"t":"2025-03-31T04:00:00Z","v":35834,"vw":5.091705},{"c":4.88,"h":5.13,"l":4.79,"n":367,"o":4.95,"t":"2025-04-01T04:00:00Z","v":33939,"vw":4.927},{"c":4.7,"h":5.01,"l":4.63,"n":279,"o":4.86,"t":"2025-04-02T04:00:00Z","v":27617,"vw":4.727467},{"c":4.59,"h":4.99,"l":4.53,"n":229,"o":4.65,"t":"2025-04-03T04:00:00Z","v":22159,"vw":4.669817},{"c":4.24,"h":4.5543,"l":4.18,"n":233,"o":4.5,"t":"2025-04-04T04:00:00Z","v":21675,"vw":4.34468},{"c":4.19,"h":4.345,"l":4.18,"n":304,"o":4.18,"t":"2025-04-07T04:00:00Z","v":56852,"vw":4.207033},{"c":3.97,"h":4.4512,"l":3.94,"n":250,"o":4.21,"t":"2025-04-08T04:00:00Z","v":49433,"vw":4.187965},{"c":4.1,"h":4.278,"l":3.82,"n":292,"o":3.97,"t":"2025-04-09T04:00:00Z","v":38149,"vw":4.020027},{"c":4.08,"h":4.2599,"l":4.03,"n":93,"o":4.09,"t":"2025-04-10T04:00:00Z","v":12790,"vw":4.126004},{"c":3.9,"h":4.04,"l":3.83,"n":304,"o":4.01,"t":"2025-04-11T04:00:00Z","v":31993,"vw":3.915878},{"c":4,"h":4.1199,"l":3.89,"n":184,"o":3.9,"t":"2025-04-14T04:00:00Z","v":19674,"vw":4.012124},{"c":3.88,"h":4.04,"l":3.86,"n":140,"o":3.94,"t":"2025-04-15T04:00:00Z","v":9798,"vw":3.933026},{"c":3.66,"h":3.94,"l":3.62,"n":198,"o":3.92,"t":"2025-04-16T04:00:00Z","v":18163,"vw":3.795929},{"c":3.81,"h":3.94,"l":3.63,"n":171,"o":3.63,"t":"2025-04-17T04:00:00Z","v":18527,"vw":3.799693},{"c":3.58,"h":3.835,"l":3.52,"n":175,"o":3.82,"t":"2025-04-21T04:00:00Z","v":16160,"vw":3.604025},{"c":3.51,"h":3.76,"l":3.42,"n":266,"o":3.6,"t":"2025-04-22T04:00:00Z","v":20243,"vw":3.545603},{"c":3.78,"h":3.8432,"l":3.59,"n":415,"o":3.59,"t":"2025-04-23T04:00:00Z","v":23526,"vw":3.781091},{"c":3.97,"h":4.0321,"l":3.72,"n":141,"o":3.72,"t":"2025-04-24T04:00:00Z","v":9164,"vw":3.92132},{"c":3.84,"h":3.97,"l":3.75,"n":151,"o":3.94,"t":"2025-04-25T04:00:00Z","v":8294,"vw":3.863919},{"c":3.81,"h":4.002,"l":3.7,"n":93,"o":3.87,"t":"2025-04-28T04:00:00Z","v":7316,"vw":3.769949},{"c":3.69,"h":3.9362,"l":3.67,"n":177,"o":3.82,"t":"2025-04-29T04:00:00Z","v":11449,"vw":3.717712},{"c":3.8,"h":4.01,"l":3.67,"n":174,"o":3.67,"t":"2025-04-30T04:00:00Z","v":8362,"vw":3.803233},{"c":3.74,"h":3.8838,"l":3.7229,"n":114,"o":3.7229,"t":"2025-05-01T04:00:00Z","v":7974,"vw":3.75611},{"c":4.04,"h":4.12,"l":3.76,"n":237,"o":3.76,"t":"2025-05-02T04:00:00Z","v":40166,"vw":3.997382},{"c":3.91,"h":4.06,"l":3.88,"n":79,"o":4.06,"t":"2025-05-05T04:00:00Z","v":7084,"vw":3.960549},{"c":3.92,"h":4.06,"l":3.92,"n":105,"o":4.01,"t":"2025-05-06T04:00:00Z","v":8707,"vw":3.99661},{"c":3.96,"h":4.03,"l":3.89,"n":81,"o":4.03,"t":"2025-05-07T04:00:00Z","v":10371,"vw":3.92471},{"c":4.03,"h":4.0994,"l":3.93,"n":130,"o":4.07,"t":"2025-05-08T04:00:00Z","v":19128,"vw":4.020455},{"c":4,"h":4.05,"l":3.9744,"n":74,"o":3.9744,"t":"2025-05-09T04:00:00Z","v":5618,"vw":4.008995},{"c":4.12,"h":4.19,"l":4.1,"n":114,"o":4.12,"t":"2025-05-12T04:00:00Z","v":8932,"vw":4.123792},{"c":4.06,"h":4.24,"l":4,"n":125,"o":4.24,"t":"2025-05-13T04:00:00Z","v":13817,"vw":4.075839},{"c":3.96,"h":4.14,"l":3.94,"n":336,"o":4.08,"t":"2025-05-14T04:00:00Z","v":16022,"vw":3.991805},{"c":4.02,"h":4.0464,"l":4,"n":110,"o":4.01,"t":"2025-05-15T04:00:00Z","v":9402,"vw":4.013601},{"c":4.1,"h":4.33,"l":4.05,"n":163,"o":4.09,"t":"2025-05-16T04:00:00Z","v":12806,"vw":4.160983},{"c":4.11,"h":4.23,"l":4.05,"n":67,"o":4.05,"t":"2025-05-19T04:00:00Z","v":5042,"vw":4.127608},{"c":4.05,"h":4.29,"l":4.05,"n":96,"o":4.16,"t":"2025-05-20T04:00:00Z","v":9300,"vw":4.093322},{"c":4.1,"h":4.28,"l":4.09,"n":101,"o":4.09,"t":"2025-05-21T04:00:00Z","v":7098,"vw":4.162433},{"c":4.1,"h":4.15,"l":4.1,"n":139,"o":4.14,"t":"2025-05-22T04:00:00Z","v":9467,"vw":4.116398},{"c":4.17,"h":4.18,"l":4.08,"n":159,"o":4.11,"t":"2025-05-23T04:00:00Z","v":5924,"vw":4.111796},{"c":4.18,"h":4.2686,"l":4.1,"n":145,"o":4.19,"t":"2025-05-27T04:00:00Z","v":70473,"vw":4.181112},{"c":4.2,"h":4.2799,"l":4.15,"n":50,"o":4.15,"t":"2025-05-28T04:00:00Z","v":2711,"vw":4.215479},{"c":4.26,"h":4.27,"l":4.2,"n":69,"o":4.24,"t":"2025-05-29T04:00:00Z","v":6336,"vw":4.249919},{"c":4.25,"h":4.25,"l":4.13,"n":31,"o":4.13,"t":"2025-05-30T04:00:00Z","v":2514,"vw":4.190083},{"c":4.17,"h":4.222,"l":4.11,"n":47,"o":4.19,"t":"2025-06-02T04:00:00Z","v":2021,"vw":4.186348},{"c":4.2,"h":4.25,"l":4.14,"n":53,"o":4.14,"t":"2025-06-03T04:00:00Z","v":1370,"vw":4.190925},{"c":4.18,"h":4.2599,"l":4.18,"n":56,"o":4.2526,"t":"2025-06-04T04:00:00Z","v":2446,"vw":4.210671},{"c":4.24,"h":4.24,"l":4.19,"n":50,"o":4.19,"t":"2025-06-05T04:00:00Z","v":1228,"vw":4.218008},{"c":4.11,"h":4.2322,"l":4.08,"n":102,"o":4.2,"t":"2025-06-06T04:00:00Z","v":16146,"vw":4.18055},{"c":3.88,"h":4.17,"l":3.88,"n":283,"o":4.17,"t":"2025-06-09T04:00:00Z","v":21982,"vw":4.023277},{"c":3.9,"h":4.11,"l":3.9,"n":193,"o":4.02,"t":"2025-06-10T04:00:00Z","v":24384,"vw":3.967814},{"c":4.01,"h":4.02,"l":3.81,"n":599,"o":3.96,"t":"2025-06-11T04:00:00Z","v":51573,"vw":3.933094},{"c":4.08,"h":4.12,"l":3.85,"n":378,"o":4,"t":"2025-06-12T04:00:00Z","v":23698,"vw":3.989115},{"c":3.93,"h":4.02,"l":3.83,"n":186,"o":4.01,"t":"2025-06-13T04:00:00Z","v":8046,"vw":3.969288},{"c":3.96,"h":4.01,"l":3.91,"n":113,"o":3.91,"t":"2025-06-16T04:00:00Z","v":4155,"vw":3.969267},{"c":3.92,"h":3.93,"l":3.82,"n":116,"o":3.9274,"t":"2025-06-17T04:00:00Z","v":13357,"vw":3.885405},{"c":3.98,"h":4.01,"l":3.87,"n":200,"o":3.87,"t":"2025-06-18T04:00:00Z","v":6216,"vw":3.970124},{"c":3.91,"h":4.06,"l":3.905,"n":144,"o":4.06,"t":"2025-06-20T04:00:00Z","v":19456,"vw":3.930614},{"c":3.78,"h":4.1165,"l":3.745,"n":283,"o":3.89,"t":"2025-06-23T04:00:00Z","v":22275,"vw":3.831339},{"c":3.88,"h":3.92,"l":3.79,"n":142,"o":3.86,"t":"2025-06-24T04:00:00Z","v":19958,"vw":3.84226},{"c":3.96,"h":3.99,"l":3.85,"n":263,"o":3.95,"t":"2025-06-25T04:00:00Z","v":20758,"vw":3.914718},{"c":3.91,"h":3.966,"l":3.76,"n":491,"o":3.79,"t":"2025-06-26T04:00:00Z","v":28249,"vw":3.868985},{"c":3.92,"h":4.0261,"l":3.79,"n":211,"o":3.92,"t":"2025-06-27T04:00:00Z","v":15388,"vw":3.861393},{"c":3.93,"h":3.97,"l":3.78,"n":231,"o":3.79,"t":"2025-06-30T04:00:00Z","v":17607,"vw":3.849342},{"c":3.94,"h":4.03,"l":3.855,"n":325,"o":3.9,"t":"2025-07-01T04:00:00Z","v":39110,"vw":3.96501},{"c":4.49,"h":4.645,"l":3.98,"n":588,"o":3.98,"t":"2025-07-02T04:00:00Z","v":79930,"vw":4.295968},{"c":4.5,"h":4.6,"l":4.3978,"n":331,"o":4.5,"t":"2025-07-03T04:00:00Z","v":32323,"vw":4.51646},{"c":4.52,"h":4.56,"l":4.41,"n":468,"o":4.5,"t":"2025-07-07T04:00:00Z","v":40645,"vw":4.527539},{"c":4.66,"h":4.8,"l":4.51,"n":465,"o":4.52,"t":"2025-07-08T04:00:00Z","v":50463,"vw":4.685994},{"c":4.69,"h":4.75,"l":4.61,"n":119,"o":4.7,"t":"2025-07-09T04:00:00Z","v":20800,"vw":4.692873},{"c":4.7,"h":4.75,"l":4.615,"n":198,"o":4.65,"t":"2025-07-10T04:00:00Z","v":8491,"vw":4.683401},{"c":4.57,"h":4.75,"l":4.555,"n":117,"o":4.74,"t":"2025-07-11T04:00:00Z","v":14495,"vw":4.667426},{"c":4.68,"h":4.7292,"l":4.5,"n":229,"o":4.5,"t":"2025-07-14T04:00:00Z","v":9699,"vw":4.597985},{"c":4.58,"h":4.6967,"l":4.58,"n":159,"o":4.65,"t":"2025-07-15T04:00:00Z","v":9865,"vw":4.632405},{"c":4.55,"h":4.67,"l":4.55,"n":175,"o":4.6,"t":"2025-07-16T04:00:00Z","v":11973,"vw":4.605063},{"c":4.45,"h":4.6207,"l":4.45,"n":234,"o":4.54,"t":"2025-07-17T04:00:00Z","v":10438,"vw":4.510726},{"c":4.44,"h":4.485,"l":4.41,"n":79,"o":4.46,"t":"2025-07-18T04:00:00Z","v":2448,"vw":4.438649},{"c":4.37,"h":4.5,"l":4.31,"n":84,"o":4.5,"t":"2025-07-21T04:00:00Z","v":7616,"vw":4.396296},{"c":4.41,"h":4.62,"l":4.38,"n":120,"o":4.41,"t":"2025-07-22T04:00:00Z","v":9363,"vw":4.453877},{"c":4.47,"h":4.6097,"l":4.43,"n":47,"o":4.49,"t":"2025-07-23T04:00:00Z","v":3216,"vw":4.506048},{"c":4.3,"h":4.44,"l":4.3,"n":85,"o":4.44,"t":"2025-07-24T04:00:00Z","v":9894,"vw":4.355616},{"c":4.41,"h":4.57,"l":4.25,"n":205,"o":4.28,"t":"2025-07-25T04:00:00Z","v":19410,"vw":4.335933},{"c":4.31,"h":4.49,"l":4.26,"n":55,"o":4.44,"t":"2025-07-28T04:00:00Z","v":5278,"vw":4.307177},{"c":4.27,"h":4.45,"l":4.27,"n":77,"o":4.28,"t":"2025-07-29T04:00:00Z","v":5415,"vw":4.345172},{"c":4.28,"h":4.445,"l":4.23,"n":68,"o":4.3,"t":"2025-07-30T04:00:00Z","v":6185,"vw":4.289754},{"c":4.25,"h":4.38,"l":4.18,"n":76,"o":4.2,"t":"2025-07-31T04:00:00Z","v":6092,"vw":4.231192},{"c":4.26,"h":4.38,"l":4.18,"n":132,"o":4.25,"t":"2025-08-01T04:00:00Z","v":6561,"vw":4.277918},{"c":4.31,"h":4.46,"l":4.23,"n":84,"o":4.34,"t":"2025-08-04T04:00:00Z","v":171339,"vw":4.254078},{"c":4.33,"h":4.33,"l":4.23,"n":77,"o":4.33,"t":"2025-08-05T04:00:00Z","v":3622,"vw":4.280226},{"c":4.34,"h":4.41,"l":4.27,"n":87,"o":4.27,"t":"2025-08-06T04:00:00Z","v":4156,"vw":4.32482},{"c":4.23,"h":4.37,"l":4.22,"n":193,"o":4.37,"t":"2025-08-07T04:00:00Z","v":8737,"vw":4.278198},{"c":4.26,"h":4.3701,"l":4.24,"n":70,"o":4.25,"t":"2025-08-08T04:00:00Z","v":5511,"vw":4.285214},{"c":4.26,"h":4.3749,"l":4.21,"n":69,"o":4.32,"t":"2025-08-11T04:00:00Z","v":11121,"vw":4.289285},{"c":4.18,"h":4.2414,"l":4.12,"n":230,"o":4.23,"t":"2025-08-12T04:00:00Z","v":8937,"vw":4.179623},{"c":4.12,"h":4.18,"l":4.07,"n":177,"o":4.18,"t":"2025-08-13T04:00:00Z","v":14348,"vw":4.135171},{"c":4.04,"h":4.185,"l":3.985,"n":169,"o":4.09,"t":"2025-08-14T04:00:00Z","v":10073,"vw":4.042505},{"c":4.06,"h":4.1524,"l":4.03,"n":132,"o":4.1,"t":"2025-08-15T04:00:00Z","v":6547,"vw":4.076663},{"c":3.92,"h":4.1,"l":3.85,"n":234,"o":4.03,"t":"2025-08-18T04:00:00Z","v":40811,"vw":3.952553},{"c":3.93,"h":3.9933,"l":3.92,"n":230,"o":3.92,"t":"2025-08-19T04:00:00Z","v":7907,"vw":3.942294},{"c":4.03,"h":4.0919,"l":3.75,"n":276,"o":3.9514,"t":"2025-08-20T04:00:00Z","v":51345,"vw":3.940039},{"c":4.03,"h":4.115,"l":3.99,"n":220,"o":4.01,"t":"2025-08-21T04:00:00Z","v":18281,"vw":4.045611},{"c":4.15,"h":4.18,"l":4.0609,"n":89,"o":4.0609,"t":"2025-08-22T04:00:00Z","v":4405,"vw":4.110913},{"c":4.21,"h":4.315,"l":4.12,"n":112,"o":4.18,"t":"2025-08-25T04:00:00Z","v":9335,"vw":4.218881},{"c":4.27,"h":4.37,"l":4.27,"n":138,"o":4.29,"t":"2025-08-26T04:00:00Z","v":9597,"vw":4.332934},{"c":4.17,"h":4.23,"l":4.17,"n":195,"o":4.2,"t":"2025-08-27T04:00:00Z","v":8415,"vw":4.196275},{"c":4.23,"h":4.27,"l":4.19,"n":174,"o":4.24,"t":"2025-08-28T04:00:00Z","v":6331,"vw":4.234373},{"c":4.315,"h":4.3201,"l":4.24,"n":76,"o":4.26,"t":"2025-08-29T04:00:00Z","v":1919,"vw":4.27981},{"c":4.315,"h":4.3878,"l":4.2,"n":170,"o":4.3,"t":"2025-09-02T04:00:00Z","v":7095,"vw":4.324987},{"c":4.18,"h":4.2692,"l":4.077,"n":79,"o":4.2,"t":"2025-09-03T04:00:00Z","v":10738,"vw":4.189403},{"c":4.313,"h":4.313,"l":4.13,"n":96,"o":4.13,"t":"2025-09-04T04:00:00Z","v":3439,"vw":4.262807},{"c":4.25,"h":4.31,"l":4.25,"n":87,"o":4.3,"t":"2025-09-05T04:00:00Z","v":3416,"vw":4.273469},{"c":4.29,"h":4.33,"l":4.25,"n":182,"o":4.3,"t":"2025-09-08T04:00:00Z","v":16818,"vw":4.290874},{"c":4.55,"h":4.55,"l":4.3,"n":189,"o":4.32,"t":"2025-09-09T04:00:00Z","v":16970,"vw":4.457019},{"c":4.7,"h":4.79,"l":4.26,"n":847,"o":4.66,"t":"2025-09-10T04:00:00Z","v":89479,"vw":4.666777},{"c":4.57,"h":4.7999,"l":4.45,"n":372,"o":4.7,"t":"2025-09-11T04:00:00Z","v":54443,"vw":4.618282},{"c":4.72,"h":4.79,"l":4.55,"n":165,"o":4.55,"t":"2025-09-12T04:00:00Z","v":12520,"vw":4.681741},{"c":4.5,"h":4.74,"l":4.45,"n":311,"o":4.7,"t":"2025-09-15T04:00:00Z","v":22743,"vw":4.544477},{"c":4.53,"h":4.59,"l":4.46,"n":198,"o":4.52,"t":"2025-09-16T04:00:00Z","v":18190,"vw":4.519207},{"c":4.49,"h":4.69,"l":4.49,"n":358,"o":4.595,"t":"2025-09-17T04:00:00Z","v":45177,"vw":4.614265},{"c":4.49,"h":4.6692,"l":4.45,"n":262,"o":4.61,"t":"2025-09-18T04:00:00Z","v":24236,"vw":4.542172},{"c":4.27,"h":4.55,"l":4.27,"n":265,"o":4.44,"t":"2025-09-19T04:00:00Z","v":32297,"vw":4.399164},{"c":4.24,"h":4.4,"l":4.24,"n":184,"o":4.27,"t":"2025-09-22T04:00:00Z","v":25543,"vw":4.300005},{"c":4.32,"h":4.49,"l":4.24,"n":306,"o":4.24,"t":"2025-09-23T04:00:00Z","v":35774,"vw":4.385868},{"c":4.31,"h":4.75,"l":4.3,"n":832,"o":4.43,"t":"2025-09-24T04:00:00Z","v":117574,"vw":4.509703},{"c":4.17,"h":4.38,"l":4.17,"n":321,"o":4.34,"t":"2025-09-25T04:00:00Z","v":50573,"vw":4.247512},{"c":4.29,"h":4.32,"l":4.17,"n":194,"o":4.17,"t":"2025-09-26T04:00:00Z","v":50462,"vw":4.282447},{"c":4.37,"h":4.3955,"l":4.3,"n":120,"o":4.3,"t":"2025-09-29T04:00:00Z","v":6426,"vw":4.350894},{"c":4.46,"h":4.5,"l":4.34,"n":82,"o":4.34,"t":"2025-09-30T04:00:00Z","v":6272,"vw":4.452935},{"c":4.31,"h":4.39,"l":4.2519,"n":180,"o":4.355,"t":"2025-10-01T04:00:00Z","v":5449,"vw":4.33052},{"c":4.32,"h":4.3488,"l":4.31,"n":169,"o":4.31,"t":"2025-10-02T04:00:00Z","v":13906,"vw":4.326182},{"c":4.34,"h":4.4,"l":4.32,"n":96,"o":4.32,"t":"2025-10-03T04:00:00Z","v":10186,"vw":4.344574},{"c":4.38,"h":4.39,"l":4.34,"n":72,"o":4.34,"t":"2025-10-06T04:00:00Z","v":16140,"vw":4.357553},{"c":4.35,"h":4.42,"l":4.33,"n":151,"o":4.37,"t":"2025-10-07T04:00:00Z","v":9550,"vw":4.371658},{"c":4.335,"h":4.36,"l":4.2629,"n":86,"o":4.32,"t":"2025-10-08T04:00:00Z","v":15008,"vw":4.318539},{"c":4.29,"h":4.3296,"l":4.25,"n":84,"o":4.3,"t":"2025-10-09T04:00:00Z","v":4377,"vw":4.281216},{"c":4.21,"h":4.33,"l":4.21,"n":136,"o":4.33,"t":"2025-10-10T04:00:00Z","v":10373,"vw":4.240611},{"c":4.16,"h":4.22,"l":4.16,"n":118,"o":4.21,"t":"2025-10-13T04:00:00Z","v":17681,"vw":4.204535},{"c":4.13,"h":4.2,"l":4.13,"n":184,"o":4.137,"t":"2025-10-14T04:00:00Z","v":25277,"vw":4.173222},{"c":4.19,"h":4.27,"l":4.1301,"n":135,"o":4.16,"t":"2025-10-15T04:00:00Z","v":5433,"vw":4.173454},{"c":4.16,"h":4.21,"l":4.12,"n":146,"o":4.13,"t":"2025-10-16T04:00:00Z","v":9805,"vw":4.147202},{"c":4.13,"h":4.23,"l":4.08,"n":165,"o":4.12,"t":"2025-10-17T04:00:00Z","v":22547,"vw":4.15921},{"c":4.18,"h":4.23,"l":4.1411,"n":150,"o":4.15,"t":"2025-10-20T04:00:00Z","v":10216,"vw":4.164236},{"c":4.2,"h":4.2198,"l":4.14,"n":89,"o":4.14,"t":"2025-10-21T04:00:00Z","v":2634,"vw":4.183425},{"c":4.26,"h":4.29,"l":4.18,"n":112,"o":4.19,"t":"2025-10-22T04:00:00Z","v":16823,"vw":4.239034},{"c":4.25,"h":4.29,"l":4.21,"n":82,"o":4.21,"t":"2025-10-23T04:00:00Z","v":2808,"vw":4.270232},{"c":4.18,"h":4.2756,"l":4.16,"n":186,"o":4.23,"t":"2025-10-24T04:00:00Z","v":21131,"vw":4.199806},{"c":4.18,"h":4.4377,"l":4.18,"n":102,"o":4.28,"t":"2025-10-27T04:00:00Z","v":5260,"vw":4.254721},{"c":4.195,"h":4.2,"l":4.17,"n":144,"o":4.17,"t":"2025-10-28T04:00:00Z","v":3483,"vw":4.180713},{"c":4.24,"h":4.25,"l":4.17,"n":94,"o":4.17,"t":"2025-10-29T04:00:00Z","v":2390,"vw":4.200932},{"c":4.13,"h":4.24,"l":3.97,"n":486,"o":4.23,"t":"2025-10-30T04:00:00Z","v":97914,"vw":4.136564},{"c":4.02,"h":4.1765,"l":3.98,"n":365,"o":4.1765,"t":"2025-10-31T04:00:00Z","v":24075,"vw":4.063311},{"c":4.05,"h":4.05,"l":3.95,"n":275,"o":4,"t":"2025-11-03T05:00:00Z","v":20434,"vw":3.980004},{"c":4.01,"h":4.038,"l":3.99,"n":150,"o":4.01,"t":"2025-11-04T05:00:00Z","v":12418,"vw":4.005022},{"c":3.95,"h":4.01,"l":3.92,"n":78,"o":3.99,"t":"2025-11-05T05:00:00Z","v":8614,"vw":3.980586},{"c":3.9,"h":3.97,"l":3.9,"n":133,"o":3.91,"t":"2025-11-06T05:00:00Z","v":6343,"vw":3.920148},{"c":3.78,"h":3.95,"l":3.77,"n":235,"o":3.95,"t":"2025-11-07T05:00:00Z","v":30319,"vw":3.866396},{"c":3.9,"h":3.9,"l":3.79,"n":105,"o":3.8,"t":"2025-11-10T05:00:00Z","v":18039,"vw":3.86788},{"c":3.92,"h":3.93,"l":3.82,"n":189,"o":3.82,"t":"2025-11-11T05:00:00Z","v":12145,"vw":3.87571},{"c":3.96,"h":4.025,"l":3.91,"n":81,"o":3.98,"t":"2025-11-12T05:00:00Z","v":4145,"vw":3.940752},{"c":3.88,"h":3.99,"l":3.856,"n":295,"o":3.98,"t":"2025-11-13T05:00:00Z","v":12755,"vw":3.955203},{"c":3.92,"h":3.93,"l":3.86,"n":60,"o":3.8667,"t":"2025-11-14T05:00:00Z","v":1952,"vw":3.90784},{"c":3.88,"h":3.915,"l":3.87,"n":326,"o":3.87,"t":"2025-11-17T05:00:00Z","v":22044,"vw":3.883452},{"c":3.81,"h":3.88,"l":3.81,"n":81,"o":3.88,"t":"2025-11-18T05:00:00Z","v":31080,"vw":3.866995},{"c":3.86,"h":3.8899,"l":3.765,"n":384,"o":3.8,"t":"2025-11-19T05:00:00Z","v":50057,"vw":3.831089},{"c":3.84,"h":3.88,"l":3.8,"n":302,"o":3.83,"t":"2025-11-20T05:00:00Z","v":16418,"vw":3.84382},{"c":3.82,"h":3.885,"l":3.78,"n":229,"o":3.8,"t":"2025-11-21T05:00:00Z","v":33003,"vw":3.825054},{"c":3.95,"h":4.0404,"l":3.83,"n":106,"o":4.0183,"t":"2025-11-24T05:00:00Z","v":10775,"vw":3.953641},{"c":4.06,"h":4.08,"l":3.9,"n":183,"o":4,"t":"2025-11-25T05:00:00Z","v":15809,"vw":4.00473},{"c":4.09,"h":4.1454,"l":3.94,"n":436,"o":4.06,"t":"2025-11-26T05:00:00Z","v":55400,"vw":4.063179},{"c":3.99,"h":4.17,"l":3.89,"n":99,"o":4.04,"t":"2025-11-28T05:00:00Z","v":11486,"vw":3.993001},{"c":3.87,"h":3.97,"l":3.87,"n":151,"o":3.94,"t":"2025-12-01T05:00:00Z","v":3793,"vw":3.933438},{"c":3.84,"h":3.95,"l":3.83,"n":115,"o":3.9,"t":"2025-12-02T05:00:00Z","v":27234,"vw":3.914948},{"c":3.81,"h":3.9517,"l":3.81,"n":320,"o":3.89,"t":"2025-12-03T05:00:00Z","v":49997,"vw":3.854714},{"c":3.83,"h":3.92,"l":3.81,"n":226,"o":3.81,"t":"2025-12-04T05:00:00Z","v":17871,"vw":3.858343},{"c":3.85,"h":3.8821,"l":3.81,"n":173,"o":3.83,"t":"2025-12-05T05:00:00Z","v":19492,"vw":3.848998},{"c":3.78,"h":3.8557,"l":3.78,"n":332,"o":3.8327,"t":"2025-12-08T05:00:00Z","v":20354,"vw":3.810245},{"c":3.86,"h":3.935,"l":3.8,"n":472,"o":3.86,"t":"2025-12-09T05:00:00Z","v":80060,"vw":3.854533},{"c":3.99,"h":4.04,"l":3.81,"n":1219,"o":3.81,"t":"2025-12-10T05:00:00Z","v":221151,"vw":3.916942},{"c":3.75,"h":3.88,"l":3.6,"n":377,"o":3.71,"t":"2025-12-11T05:00:00Z","v":72654,"vw":3.757165},{"c":3.77,"h":3.81,"l":3.6969,"n":206,"o":3.71,"t":"2025-12-12T05:00:00Z","v":29805,"vw":3.71933},{"c":3.71,"h":3.8215,"l":3.68,"n":356,"o":3.8,"t":"2025-12-15T05:00:00Z","v":32255,"vw":3.737341},{"c":3.63,"h":3.7799,"l":3.63,"n":206,"o":3.68,"t":"2025-12-16T05:00:00Z","v":25317,"vw":3.674126},{"c":3.46,"h":3.6683,"l":3.42,"n":615,"o":3.62,"t":"2025-12-17T05:00:00Z","v":91182,"vw":3.484398},{"c":3.46,"h":3.515,"l":3.4592,"n":197,"o":3.46,"t":"2025-12-18T05:00:00Z","v":21643,"vw":3.472121},{"c":3.46,"h":3.58,"l":3.42,"n":328,"o":3.45,"t":"2025-12-19T05:00:00Z","v":26517,"vw":3.461069},{"c":3.46,"h":3.5,"l":3.33,"n":474,"o":3.37,"t":"2025-12-22T05:00:00Z","v":44282,"vw":3.422036},{"c":3.43,"h":3.5,"l":3.43,"n":152,"o":3.5,"t":"2025-12-23T05:00:00Z","v":12274,"vw":3.462965},{"c":3.38,"h":3.4601,"l":3.37,"n":166,"o":3.39,"t":"2025-12-24T05:00:00Z","v":15269,"vw":3.41204},{"c":3.5,"h":3.5,"l":3.37,"n":195,"o":3.37,"t":"2025-12-26T05:00:00Z","v":53171,"vw":3.427798},{"c":3.53,"h":3.588,"l":3.49,"n":192,"o":3.5,"t":"2025-12-29T05:00:00Z","v":28494,"vw":3.516055},{"c":3.52,"h":3.548,"l":3.4421,"n":168,"o":3.51,"t":"2025-12-30T05:00:00Z","v":13483,"vw":3.511851},{"c":3.56,"h":3.56,"l":3.455,"n":449,"o":3.53,"t":"2025-12-31T05:00:00Z","v":88900,"vw":3.495473},{"c":3.51,"h":3.57,"l":3.45,"n":299,"o":3.57,"t":"2026-01-02T05:00:00Z","v":50029,"vw":3.465958},{"c":3.535,"h":3.56,"l":3.46,"n":296,"o":3.5,"t":"2026-01-05T05:00:00Z","v":15316,"vw":3.507263},{"c":3.5,"h":3.555,"l":3.45,"n":145,"o":3.53,"t":"2026-01-06T05:00:00Z","v":7603,"vw":3.516632},{"c":3.45,"h":3.5259,"l":3.43,"n":258,"o":3.5,"t":"2026-01-07T05:00:00Z","v":29887,"vw":3.474875},{"c":3.48,"h":3.523,"l":3.43,"n":313,"o":3.45,"t":"2026-01-08T05:00:00Z","v":34023,"vw":3.477075},{"c":3.46,"h":3.6,"l":3.44,"n":145,"o":3.46,"t":"2026-01-09T05:00:00Z","v":13114,"vw":3.510959},{"c":3.65,"h":3.7936,"l":3.51,"n":359,"o":3.545,"t":"2026-01-12T05:00:00Z","v":66375,"vw":3.608302},{"c":3.62,"h":3.665,"l":3.57,"n":340,"o":3.6,"t":"2026-01-13T05:00:00Z","v":26850,"vw":3.615461},{"c":3.795,"h":3.8,"l":3.6,"n":175,"o":3.63,"t":"2026-01-14T05:00:00Z","v":22690,"vw":3.690337},{"c":3.81,"h":3.84,"l":3.47,"n":231,"o":3.76,"t":"2026-01-15T05:00:00Z","v":13711,"vw":3.73915},{"c":3.87,"h":3.87,"l":3.78,"n":239,"o":3.8,"t":"2026-01-16T05:00:00Z","v":16918,"vw":3.827771},{"c":3.7,"h":3.88,"l":3.7,"n":168,"o":3.83,"t":"2026-01-20T05:00:00Z","v":15599,"vw":3.815924},{"c":3.67,"h":3.81,"l":3.64,"n":337,"o":3.7,"t":"2026-01-21T05:00:00Z","v":17906,"vw":3.702791},{"c":3.74,"h":3.795,"l":3.7,"n":151,"o":3.719,"t":"2026-01-22T05:00:00Z","v":2843,"vw":3.729241},{"c":3.72,"h":3.8046,"l":3.66,"n":131,"o":3.75,"t":"2026-01-23T05:00:00Z","v":11285,"vw":3.718366},{"c":3.61,"h":3.77,"l":3.61,"n":303,"o":3.68,"t":"2026-01-26T05:00:00Z","v":65078,"vw":3.661513},{"c":3.79,"h":3.8899,"l":3.7301,"n":112,"o":3.74,"t":"2026-01-27T05:00:00Z","v":20768,"vw":3.796059},{"c":3.72,"h":3.77,"l":3.61,"n":246,"o":3.705,"t":"2026-01-28T05:00:00Z","v":19937,"vw":3.685641},{"c":3.66,"h":3.68,"l":3.54,"n":415,"o":3.68,"t":"2026-01-29T05:00:00Z","v":20149,"vw":3.584165},{"c":3.52,"h":3.66,"l":3.515,"n":307,"o":3.66,"t":"2026-01-30T05:00:00Z","v":15844,"vw":3.561444},{"c":3.47,"h":3.5559,"l":3.47,"n":149,"o":3.51,"t":"2026-02-02T05:00:00Z","v":10015,"vw":3.509605},{"c":3.46,"h":3.55,"l":3.45,"n":164,"o":3.45,"t":"2026-02-03T05:00:00Z","v":19867,"vw":3.477669},{"c":3.5,"h":3.55,"l":3.45,"n":225,"o":3.45,"t":"2026-02-04T05:00:00Z","v":19202,"vw":3.496974},{"c":3.47,"h":3.54,"l":3.42,"n":322,"o":3.52,"t":"2026-02-05T05:00:00Z","v":37862,"vw":3.458169},{"c":3.51,"h":3.635,"l":3.48,"n":594,"o":3.48,"t":"2026-02-06T05:00:00Z","v":28387,"vw":3.543267},{"c":3.54,"h":3.69,"l":3.52,"n":235,"o":3.53,"t":"2026-02-09T05:00:00Z","v":22057,"vw":3.579309},{"c":3.56,"h":3.65,"l":3.5,"n":105,"o":3.5,"t":"2026-02-10T05:00:00Z","v":9635,"vw":3.565169},{"c":3.52,"h":3.56,"l":3.47,"n":88,"o":3.47,"t":"2026-02-11T05:00:00Z","v":7828,"vw":3.529078},{"c":3.52,"h":3.615,"l":3.44,"n":265,"o":3.49,"t":"2026-02-12T05:00:00Z","v":20000,"vw":3.499522},{"c":3.58,"h":3.58,"l":3.49,"n":174,"o":3.565,"t":"2026-02-13T05:00:00Z","v":8610,"vw":3.555415},{"c":3.48,"h":3.5699,"l":3.45,"n":139,"o":3.49,"t":"2026-02-17T05:00:00Z","v":24129,"vw":3.494713},{"c":3.42,"h":3.52,"l":3.37,"n":300,"o":3.45,"t":"2026-02-18T05:00:00Z","v":46230,"vw":3.437551},{"c":3.46,"h":3.46,"l":3.3,"n":312,"o":3.35,"t":"2026-02-19T05:00:00Z","v":24359,"vw":3.371541},{"c":3.36,"h":3.504,"l":3.33,"n":250,"o":3.47,"t":"2026-02-20T05:00:00Z","v":15221,"vw":3.39773},{"c":3.29,"h":3.35,"l":3.25,"n":272,"o":3.252,"t":"2026-02-23T05:00:00Z","v":34204,"vw":3.293199},{"c":3.24,"h":3.43,"l":3.17,"n":310,"o":3.31,"t":"2026-02-24T05:00:00Z","v":31805,"vw":3.259759},{"c":3.2,"h":3.355,"l":3.17,"n":308,"o":3.23,"t":"2026-02-25T05:00:00Z","v":41446,"vw":3.223918},{"c":3.2,"h":3.46,"l":3.18,"n":266,"o":3.24,"t":"2026-02-26T05:00:00Z","v":12115,"vw":3.229977},{"c":3.2,"h":3.2859,"l":3.17,"n":494,"o":3.19,"t":"2026-02-27T05:00:00Z","v":8643,"vw":3.216721},{"c":3.16,"h":3.195,"l":3.13,"n":161,"o":3.13,"t":"2026-03-02T05:00:00Z","v":8296,"vw":3.164369},{"c":3.2,"h":3.22,"l":3.13,"n":175,"o":3.13,"t":"2026-03-03T05:00:00Z","v":18836,"vw":3.172011},{"c":3.3,"h":3.51,"l":3.24,"n":242,"o":3.27,"t":"2026-03-04T05:00:00Z","v":12053,"vw":3.293446},{"c":3.24,"h":3.33,"l":3.2,"n":133,"o":3.3201,"t":"2026-03-05T05:00:00Z","v":17894,"vw":3.286953},{"c":3.25,"h":3.37,"l":3.145,"n":223,"o":3.37,"t":"2026-03-06T05:00:00Z","v":40195,"vw":3.253552},{"c":3.15,"h":3.2463,"l":3.1,"n":391,"o":3.2463,"t":"2026-03-09T04:00:00Z","v":26464,"vw":3.157076},{"c":3.11,"h":3.255,"l":3.1,"n":150,"o":3.1891,"t":"2026-03-10T04:00:00Z","v":7787,"vw":3.136805},{"c":3.03,"h":3.2,"l":3.01,"n":416,"o":3.1,"t":"2026-03-11T04:00:00Z","v":55689,"vw":3.065703},{"c":2.83,"h":2.94,"l":2.76,"n":865,"o":2.86,"t":"2026-03-12T04:00:00Z","v":75577,"vw":2.858393},{"c":2.96,"h":2.98,"l":2.77,"n":314,"o":2.8672,"t":"2026-03-13T04:00:00Z","v":37604,"vw":2.833604},{"c":3,"h":3.16,"l":2.95,"n":230,"o":2.95,"t":"2026-03-16T04:00:00Z","v":34514,"vw":3.025122},{"c":3.02,"h":3.0884,"l":2.99,"n":296,"o":3.01,"t":"2026-03-17T04:00:00Z","v":57310,"vw":3.019354},{"c":2.98,"h":3.1333,"l":2.93,"n":482,"o":3.08,"t":"2026-03-18T04:00:00Z","v":104140,"vw":3.037331},{"c":2.97,"h":3.07,"l":2.92,"n":142,"o":2.9401,"t":"2026-03-19T04:00:00Z","v":16103,"vw":2.981011},{"c":2.79,"h":3.02,"l":2.79,"n":391,"o":2.92,"t":"2026-03-20T04:00:00Z","v":87664,"vw":2.835257},{"c":2.82,"h":2.93,"l":2.78,"n":211,"o":2.79,"t":"2026-03-23T04:00:00Z","v":24847,"vw":2.847242},{"c":2.8,"h":2.99,"l":2.77,"n":205,"o":2.84,"t":"2026-03-24T04:00:00Z","v":18987,"vw":2.862897},{"c":2.79,"h":2.86,"l":2.73,"n":672,"o":2.8,"t":"2026-03-25T04:00:00Z","v":91768,"vw":2.771561},{"c":2.79,"h":2.9732,"l":2.7,"n":226,"o":2.7081,"t":"2026-03-26T04:00:00Z","v":10040,"vw":2.828655},{"c":2.75,"h":2.8614,"l":2.73,"n":123,"o":2.7901,"t":"2026-03-27T04:00:00Z","v":17215,"vw":2.7828},{"c":2.75,"h":2.84,"l":2.71,"n":275,"o":2.75,"t":"2026-03-30T04:00:00Z","v":25188,"vw":2.750853},{"c":2.74,"h":2.87,"l":2.71,"n":421,"o":2.72,"t":"2026-03-31T04:00:00Z","v":61326,"vw":2.749832},{"c":2.72,"h":2.855,"l":2.71,"n":444,"o":2.7624,"t":"2026-04-01T04:00:00Z","v":53853,"vw":2.736181},{"c":2.71,"h":2.8193,"l":2.71,"n":211,"o":2.8193,"t":"2026-04-02T04:00:00Z","v":23063,"vw":2.756671},{"c":2.81,"h":2.85,"l":2.7001,"n":352,"o":2.76,"t":"2026-04-06T04:00:00Z","v":10504,"vw":2.808247},{"c":2.85,"h":2.885,"l":2.75,"n":188,"o":2.75,"t":"2026-04-07T04:00:00Z","v":4476,"vw":2.836066},{"c":2.83,"h":2.925,"l":2.805,"n":275,"o":2.87,"t":"2026-04-08T04:00:00Z","v":29738,"vw":2.828993},{"c":2.77,"h":2.84,"l":2.77,"n":189,"o":2.8,"t":"2026-04-09T04:00:00Z","v":46073,"vw":2.801957},{"c":2.93,"h":2.97,"l":2.7,"n":936,"o":2.77,"t":"2026-04-10T04:00:00Z","v":87293,"vw":2.786935},{"c":2.94,"h":3.05,"l":2.93,"n":252,"o":2.97,"t":"2026-04-13T04:00:00Z","v":65656,"vw":2.983523},{"c":3.01,"h":3.01,"l":2.88,"n":732,"o":2.99,"t":"2026-04-14T04:00:00Z","v":117180,"vw":2.971288},{"c":3,"h":3.06,"l":2.96,"n":911,"o":3.06,"t":"2026-04-15T04:00:00Z","v":136148,"vw":2.991535},{"c":3.02,"h":3.03,"l":2.93,"n":455,"o":3.03,"t":"2026-04-16T04:00:00Z","v":63501,"vw":2.987954},{"c":3.07,"h":3.13,"l":2.98,"n":376,"o":3.06,"t":"2026-04-17T04:00:00Z","v":99240,"vw":3.044065},{"c":3.02,"h":3.1,"l":3.01,"n":279,"o":3.08,"t":"2026-04-20T04:00:00Z","v":27791,"vw":3.037116},{"c":3.02,"h":3.06,"l":2.93,"n":319,"o":3.01,"t":"2026-04-21T04:00:00Z","v":80846,"vw":2.986278},{"c":3.01,"h":3.0542,"l":2.9301,"n":456,"o":3.02,"t":"2026-04-22T04:00:00Z","v":25352,"vw":2.989364},{"c":3.04,"h":3.06,"l":2.96,"n":160,"o":3,"t":"2026-04-23T04:00:00Z","v":23156,"vw":3.00135},{"c":3.02,"h":3.085,"l":3.0177,"n":74,"o":3.075,"t":"2026-04-24T04:00:00Z","v":7161,"vw":3.065268},{"c":3.25,"h":3.31,"l":3.05,"n":314,"o":3.05,"t":"2026-04-27T04:00:00Z","v":51179,"vw":3.202346},{"c":3.25,"h":3.265,"l":3.21,"n":252,"o":3.21,"t":"2026-04-28T04:00:00Z","v":15339,"vw":3.249048},{"c":3.26,"h":3.29,"l":3.17,"n":212,"o":3.29,"t":"2026-04-29T04:00:00Z","v":13785,"vw":3.231349},{"c":3.29,"h":3.332,"l":3.17,"n":207,"o":3.28,"t":"2026-04-30T04:00:00Z","v":24015,"vw":3.296647},{"c":3.4,"h":3.435,"l":3.18,"n":681,"o":3.25,"t":"2026-05-01T04:00:00Z","v":49946,"vw":3.334454},{"c":3.41,"h":3.43,"l":3.29,"n":278,"o":3.39,"t":"2026-05-04T04:00:00Z","v":21124,"vw":3.390231},{"c":3.49,"h":3.51,"l":3.395,"n":532,"o":3.395,"t":"2026-05-05T04:00:00Z","v":24264,"vw":3.465105},{"c":3.59,"h":3.62,"l":3.31,"n":1010,"o":3.45,"t":"2026-05-06T04:00:00Z","v":85930,"vw":3.491531},{"c":3.6,"h":3.6,"l":3.4508,"n":587,"o":3.6,"t":"2026-05-07T04:00:00Z","v":67476,"vw":3.566997},{"c":3.61,"h":3.715,"l":3.45,"n":503,"o":3.55,"t":"2026-05-08T04:00:00Z","v":19607,"vw":3.636113},{"c":3.52,"h":3.72,"l":3.49,"n":843,"o":3.625,"t":"2026-05-11T04:00:00Z","v":62408,"vw":3.539256},{"c":3.46,"h":3.595,"l":3.235,"n":347,"o":3.51,"t":"2026-05-12T04:00:00Z","v":16163,"vw":3.433746},{"c":3.3,"h":3.4899,"l":3.275,"n":437,"o":3.4,"t":"2026-05-13T04:00:00Z","v":27639,"vw":3.368306},{"c":3.17,"h":3.37,"l":3.16,"n":849,"o":3.3,"t":"2026-05-14T04:00:00Z","v":25402,"vw":3.235624},{"c":3.14,"h":3.1997,"l":3.06,"n":654,"o":3.15,"t":"2026-05-15T04:00:00Z","v":19083,"vw":3.130475},{"c":3.06,"h":3.25,"l":3.06,"n":187,"o":3.25,"t":"2026-05-18T04:00:00Z","v":7734,"vw":3.088406},{"c":2.99,"h":3.2,"l":2.95,"n":2115,"o":3.2,"t":"2026-05-19T04:00:00Z","v":18977,"vw":3.045365},{"c":3.07,"h":3.07,"l":2.96,"n":647,"o":3.06,"t":"2026-05-20T04:00:00Z","v":15415,"vw":3.012029},{"c":3.04,"h":3.2,"l":2.9891,"n":1620,"o":3.07,"t":"2026-05-21T04:00:00Z","v":9053,"vw":3.026476},{"c":3.04,"h":3.15,"l":2.92,"n":978,"o":3.08,"t":"2026-05-22T04:00:00Z","v":11897,"vw":3.039122},{"c":3.12,"h":3.12,"l":2.9,"n":679,"o":2.9025,"t":"2026-05-26T04:00:00Z","v":26348,"vw":3.025633},{"c":3.01,"h":3.15,"l":3.01,"n":541,"o":3.15,"t":"2026-05-27T04:00:00Z","v":10254,"vw":3.101977},{"c":3.02,"h":3.1699,"l":2.97,"n":711,"o":3.04,"t":"2026-05-28T04:00:00Z","v":64685,"vw":3.037448},{"c":3.1,"h":3.14,"l":2.91,"n":523,"o":3.03,"t":"2026-05-29T04:00:00Z","v":55267,"vw":3.018861},{"c":3.15,"h":3.17,"l":3.0392,"n":763,"o":3.1,"t":"2026-06-01T04:00:00Z","v":11408,"vw":3.090221},{"c":3.2,"h":3.22,"l":3.06,"n":786,"o":3.07,"t":"2026-06-02T04:00:00Z","v":14769,"vw":3.1879},{"c":3.17,"h":3.22,"l":3.1,"n":1899,"o":3.22,"t":"2026-06-03T04:00:00Z","v":5943,"vw":3.177497},{"c":3.19,"h":3.25,"l":3.15,"n":3313,"o":3.22,"t":"2026-06-04T04:00:00Z","v":17569,"vw":3.214177},{"c":3.16,"h":3.2,"l":3.05,"n":847,"o":3.2,"t":"2026-06-05T04:00:00Z","v":11839,"vw":3.10259},{"c":3.09,"h":3.2,"l":3.06,"n":2968,"o":3.1554,"t":"2026-06-08T04:00:00Z","v":13932,"vw":3.131671},{"c":3.05,"h":3.2,"l":3.05,"n":6311,"o":3.0785,"t":"2026-06-09T04:00:00Z","v":23251,"vw":3.083626},{"c":3.07,"h":3.1192,"l":3.02,"n":504,"o":3.1,"t":"2026-06-10T04:00:00Z","v":14019,"vw":3.053296},{"c":3.03,"h":3.15,"l":3.02,"n":396,"o":3.15,"t":"2026-06-11T04:00:00Z","v":6032,"vw":3.06422},{"c":3.09,"h":3.2,"l":3.03,"n":2552,"o":3.03,"t":"2026-06-12T04:00:00Z","v":31128,"vw":3.121493},{"c":3.15,"h":3.39,"l":3.065,"n":849,"o":3.13,"t":"2026-06-15T04:00:00Z","v":146549,"vw":3.224515},{"c":3.19,"h":3.25,"l":3.105,"n":914,"o":3.2,"t":"2026-06-16T04:00:00Z","v":31195,"vw":3.187149},{"c":3.13,"h":3.335,"l":3.13,"n":1387,"o":3.21,"t":"2026-06-17T04:00:00Z","v":14941,"vw":3.203422},{"c":3.2,"h":3.2,"l":3.07,"n":323,"o":3.15,"t":"2026-06-18T04:00:00Z","v":68569,"vw":3.188618},{"c":3.15,"h":3.24,"l":3.13,"n":599,"o":3.24,"t":"2026-06-22T04:00:00Z","v":8679,"vw":3.162332},{"c":3.12,"h":3.1794,"l":3.07,"n":1567,"o":3.07,"t":"2026-06-23T04:00:00Z","v":10268,"vw":3.118714},{"c":3.1,"h":3.205,"l":3.06,"n":1685,"o":3.19,"t":"2026-06-24T04:00:00Z","v":29554,"vw":3.100273},{"c":3.09,"h":3.215,"l":3.0792,"n":1449,"o":3.14,"t":"2026-06-25T04:00:00Z","v":13878,"vw":3.104225},{"c":3.08,"h":3.2,"l":3.06,"n":1534,"o":3.13,"t":"2026-06-26T04:00:00Z","v":132765,"vw":3.1504},{"c":3.11,"h":3.22,"l":3.05,"n":3133,"o":3.21,"t":"2026-06-29T04:00:00Z","v":13318,"vw":3.113363},{"c":3.1,"h":3.175,"l":3.0937,"n":701,"o":3.0937,"t":"2026-06-30T04:00:00Z","v":12687,"vw":3.123864},{"c":3.09,"h":3.19,"l":3.09,"n":955,"o":3.1097,"t":"2026-07-01T04:00:00Z","v":85485,"vw":3.133561},{"c":3.43,"h":3.5,"l":3.1,"n":702,"o":3.2,"t":"2026-07-02T04:00:00Z","v":57147,"vw":3.357946},{"c":3.33,"h":3.4,"l":3.31,"n":650,"o":3.34,"t":"2026-07-06T04:00:00Z","v":18386,"vw":3.344054},{"c":3.21,"h":3.35,"l":3.21,"n":1812,"o":3.295,"t":"2026-07-07T04:00:00Z","v":22969,"vw":3.262939},{"c":3.15,"h":3.315,"l":3.1432,"n":3323,"o":3.2,"t":"2026-07-08T04:00:00Z","v":13803,"vw":3.177239},{"c":3.18,"h":3.23,"l":3.08,"n":4815,"o":3.15,"t":"2026-07-09T04:00:00Z","v":17197,"vw":3.150714},{"c":3.22,"h":3.28,"l":3.1601,"n":1796,"o":3.1601,"t":"2026-07-10T04:00:00Z","v":19000,"vw":3.235158},{"c":3.46,"h":3.5899,"l":3.24,"n":1220,"o":3.24,"t":"2026-07-13T04:00:00Z","v":47116,"vw":3.4602},{"c":3.79,"h":4.14,"l":3.675,"n":1508,"o":3.8,"t":"2026-07-14T04:00:00Z","v":138042,"vw":3.845048},{"c":3.82,"h":3.8877,"l":3.73,"n":1171,"o":3.78,"t":"2026-07-15T04:00:00Z","v":35939,"vw":3.834078},{"c":3.79,"h":3.9,"l":3.78,"n":753,"o":3.82,"t":"2026-07-16T04:00:00Z","v":9634,"vw":3.822368},{"c":3.7,"h":3.9,"l":3.58,"n":606,"o":3.835,"t":"2026-07-17T04:00:00Z","v":16397,"vw":3.664392},{"c":3.75,"h":3.82,"l":3.5874,"n":453,"o":3.73,"t":"2026-07-20T04:00:00Z","v":36105,"vw":3.686075},{"c":3.7,"h":3.8077,"l":3.65,"n":237,"o":3.8,"t":"2026-07-21T04:00:00Z","v":12412,"vw":3.731383},{"c":3.69,"h":3.8111,"l":3.661,"n":131,"o":3.8111,"t":"2026-07-22T04:00:00Z","v":7003,"vw":3.688897},{"c":3.51,"h":3.7299,"l":3.51,"n":334,"o":3.65,"t":"2026-07-23T04:00:00Z","v":9682,"vw":3.623371},{"c":3.55,"h":3.6,"l":3.48,"n":217,"o":3.51,"t":"2026-07-24T04:00:00Z","v":6663,"vw":3.541709},{"c":3.59,"h":3.695,"l":3.56,"n":108,"o":3.62,"t":"2026-07-27T04:00:00Z","v":4864,"vw":3.599711},{"c":3.56,"h":3.63,"l":3.5394,"n":165,"o":3.63,"t":"2026-07-28T04:00:00Z","v":6182,"vw":3.571826},{"c":3.57,"h":3.62,"l":3.53,"n":177,"o":3.54,"t":"2026-07-29T04:00:00Z","v":3610,"vw":3.552277},{"c":3.54,"h":3.63,"l":3.54,"n":246,"o":3.63,"t":"2026-07-30T04:00:00Z","v":11457,"vw":3.55775},{"c":3.48,"h":3.56,"l":3.46,"n":215,"o":3.54,"t":"2026-07-31T04:00:00Z","v":13941,"vw":3.514649},{"c":3.49,"h":3.645,"l":3.49,"n":181,"o":3.49,"t":"2026-08-03T04:00:00Z","v":9795,"vw":3.512272},{"c":3.45,"h":3.6199,"l":3.45,"n":275,"o":3.6199,"t":"2026-08-04T04:00:00Z","v":38024,"vw":3.513732},{"c":3.5,"h":3.54,"l":3.45,"n":72,"o":3.4727,"t":"2026-08-05T04:00:00Z","v":7335,"vw":3.51461},{"c":3.54,"h":3.6,"l":3.412,"n":154,"o":3.43,"t":"2026-08-06T04:00:00Z","v":6622,"vw":3.468541},{"c":3.48,"h":3.565,"l":3.43,"n":143,"o":3.5,"t":"2026-08-07T04:00:00Z","v":10376,"vw":3.471117},{"c":3.37,"h":3.559,"l":3.37,"n":233,"o":3.5,"t":"2026-08-10T04:00:00Z","v":13222,"vw":3.433336},{"c":3.45,"h":3.49,"l":3.35,"n":191,"o":3.37,"t":"2026-08-11T04:00:00Z","v":13741,"vw":3.423329},{"c":3.46,"h":3.5,"l":3.45,"n":209,"o":3.4501,"t":"2026-08-12T04:00:00Z","v":9793,"vw":3.472545},{"c":3.41,"h":3.51,"l":3.41,"n":95,"o":3.46,"t":"2026-08-13T04:00:00Z","v":8180,"vw":3.468745},{"c":3.315,"h":3.5,"l":3.315,"n":768,"o":3.41,"t":"2026-08-14T04:00:00Z","v":41138,"vw":3.385657},{"c":3.35,"h":3.41,"l":3.22,"n":395,"o":3.32,"t":"2026-08-17T04:00:00Z","v":31863,"vw":3.303115},{"c":3.36,"h":3.43,"l":3.3,"n":225,"o":3.3,"t":"2026-08-18T04:00:00Z","v":4570,"vw":3.352942},{"c":3.27,"h":3.415,"l":3.2401,"n":274,"o":3.38,"t":"2026-08-19T04:00:00Z","v":20171,"vw":3.305524},{"c":3.29,"h":3.38,"l":3.25,"n":132,"o":3.28,"t":"2026-08-20T04:00:00Z","v":7110,"vw":3.272278},{"c":3.42,"h":3.44,"l":3.31,"n":237,"o":3.31,"t":"2026-08-21T04:00:00Z","v":11417,"vw":3.398076},{"c":3.45,"h":3.5,"l":3.37,"n":269,"o":3.37,"t":"2026-08-24T04:00:00Z","v":10944,"vw":3.388716},{"c":3.48,"h":3.53,"l":3.43,"n":185,"o":3.5,"t":"2026-08-25T04:00:00Z","v":37265,"vw":3.495297},{"c":3.43,"h":3.5128,"l":3.4001,"n":249,"o":3.42,"t":"2026-08-26T04:00:00Z","v":14410,"vw":3.477053},{"c":3.425,"h":3.46,"l":3.39,"n":153,"o":3.39,"t":"2026-08-27T04:00:00Z","v":10505,"vw":3.414674},{"c":3.44,"h":3.44,"l":3.34,"n":194,"o":3.39,"t":"2026-08-28T04:00:00Z","v":16124,"vw":3.403718},{"c":3.36,"h":3.4996,"l":3.31,"n":197,"o":3.44,"t":"2026-08-31T04:00:00Z","v":19303,"vw":3.363972},{"c":3.3,"h":3.4186,"l":3.3,"n":141,"o":3.33,"t":"2026-09-01T04:00:00Z","v":7295,"vw":3.375606},{"c":3.27,"h":3.3584,"l":3.25,"n":332,"o":3.33,"t":"2026-09-02T04:00:00Z","v":35814,"vw":3.285826},{"c":3.37,"h":3.415,"l":3.2904,"n":231,"o":3.2904,"t":"2026-09-03T04:00:00Z","v":12546,"vw":3.352391},{"c":3.43,"h":3.45,"l":3.3,"n":249,"o":3.37,"t":"2026-09-04T04:00:00Z","v":21553,"vw":3.358504},{"c":3.42,"h":3.52,"l":3.4,"n":358,"o":3.4,"t":"2026-09-08T04:00:00Z","v":26944,"vw":3.47449},{"c":3.49,"h":3.57,"l":3.41,"n":11938,"o":3.42,"t":"2026-09-09T04:00:00Z","v":1157895,"vw":3.493078},{"c":3.83,"h":4.1,"l":3.6248,"n":12336,"o":4.09,"t":"2026-09-10T04:00:00Z","v":1525309,"vw":3.842214},{"c":3.75,"h":3.92,"l":3.53,"n":1979,"o":3.83,"t":"2026-09-11T04:00:00Z","v":302431,"vw":3.807544},{"c":3.75,"h":3.95,"l":3.73,"n":1386,"o":3.89,"t":"2026-09-14T04:00:00Z","v":206317,"vw":3.819194},{"c":3.73,"h":3.88,"l":3.67,"n":835,"o":3.79,"t":"2026-09-15T04:00:00Z","v":86387,"vw":3.759457},{"c":3.57,"h":3.755,"l":3.57,"n":432,"o":3.74,"t":"2026-09-16T04:00:00Z","v":66064,"vw":3.669308},{"c":3.64,"h":3.76,"l":3.5926,"n":774,"o":3.61,"t":"2026-09-17T04:00:00Z","v":106107,"vw":3.663977},{"c":3.63,"h":3.715,"l":3.57,"n":634,"o":3.57,"t":"2026-09-18T04:00:00Z","v":94017,"vw":3.640357},{"c":3.6,"h":3.68,"l":3.54,"n":1431,"o":3.68,"t":"2026-09-21T04:00:00Z","v":211932,"vw":3.60129},{"c":3.6,"h":3.6414,"l":3.575,"n":788,"o":3.6,"t":"2026-09-22T04:00:00Z","v":80880,"vw":3.599041},{"c":3.58,"h":3.735,"l":3.55,"n":698,"o":3.63,"t":"2026-09-23T04:00:00Z","v":133777,"vw":3.588191},{"c":3.51,"h":3.59,"l":3.51,"n":365,"o":3.58,"t":"2026-09-24T04:00:00Z","v":42169,"vw":3.555143},{"c":3.56,"h":3.62,"l":3.52,"n":400,"o":3.52,"t":"2026-09-25T04:00:00Z","v":41353,"vw":3.576658},{"c":3.74,"h":3.85,"l":3.57,"n":1035,"o":3.66,"t":"2026-09-28T04:00:00Z","v":273037,"vw":3.66559},{"c":3.85,"h":3.86,"l":3.7095,"n":927,"o":3.71,"t":"2026-09-29T04:00:00Z","v":52381,"vw":3.794241},{"c":3.71,"h":3.95,"l":3.6933,"n":434,"o":3.85,"t":"2026-09-30T04:00:00Z","v":61513,"vw":3.815109},{"c":3.64,"h":3.735,"l":3.62,"n":316,"o":3.69,"t":"2026-10-01T04:00:00Z","v":50210,"vw":3.666572},{"c":3.89,"h":3.9,"l":3.68,"n":466,"o":3.68,"t":"2026-10-02T04:00:00Z","v":62163,"vw":3.786308},{"c":3.78,"h":3.965,"l":3.7309,"n":502,"o":3.93,"t":"2026-10-05T04:00:00Z","v":70469,"vw":3.87551},{"c":3.65,"h":3.79,"l":3.645,"n":377,"o":3.78,"t":"2026-10-06T04:00:00Z","v":26363,"vw":3.729639},{"c":3.65,"h":3.91,"l":3.62,"n":374,"o":3.66,"t":"2026-10-07T04:00:00Z","v":63929,"vw":3.737731},{"c":3.63,"h":3.675,"l":3.4201,"n":337,"o":3.63,"t":"2026-10-08T04:00:00Z","v":117928,"vw":3.593124},{"c":3.67,"h":3.74,"l":3.56,"n":386,"o":3.68,"t":"2026-10-09T04:00:00Z","v":30556,"vw":3.678681},{"c":3.91,"h":3.9599,"l":3.67,"n":493,"o":3.68,"t":"2026-10-12T04:00:00Z","v":70051,"vw":3.851322},{"c":3.89,"h":3.96,"l":3.8321,"n":461,"o":3.88,"t":"2026-10-13T04:00:00Z","v":38174,"vw":3.896119},{"c":3.75,"h":3.86,"l":3.6784,"n":270,"o":3.84,"t":"2026-10-14T04:00:00Z","v":38505,"vw":3.757324},{"c":3.82,"h":3.86,"l":3.7,"n":313,"o":3.78,"t":"2026-10-15T04:00:00Z","v":23175,"vw":3.819239},{"c":3.72,"h":3.9154,"l":3.72,"n":361,"o":3.87,"t":"2026-10-16T04:00:00Z","v":26568,"vw":3.834827},{"c":3.85,"h":3.957,"l":3.78,"n":852,"o":3.78,"t":"2026-10-19T04:00:00Z","v":70105,"vw":3.845768},{"c":3.84,"h":3.96,"l":3.81,"n":287,"o":3.87,"t":"2026-10-20T04:00:00Z","v":35089,"vw":3.889985},{"c":3.61,"h":3.84,"l":3.51,"n":876,"o":3.84,"t":"2026-10-21T04:00:00Z","v":91544,"vw":3.594631},{"c":3.6,"h":3.66,"l":3.48,"n":340,"o":3.63,"t":"2026-10-22T04:00:00Z","v":22850,"vw":3.594509},{"c":3.59,"h":3.62,"l":3.545,"n":108,"o":3.62,"t":"2026-10-23T04:00:00Z","v":12854,"vw":3.578959}],"volatilityBars":[{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-06-22T13:45:00Z","v":300,"vw":3.24},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-06-22T14:45:00Z","v":100,"vw":3.19},{"c":3.2086,"h":3.22,"l":3.16,"n":9,"o":3.22,"t":"2026-06-22T15:15:00Z","v":501,"vw":3.18715},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-06-22T15:30:00Z","v":200,"vw":3.16},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-06-22T15:45:00Z","v":130,"vw":3.22},{"c":3.238,"h":3.238,"l":3.1798,"n":2,"o":3.1798,"t":"2026-06-22T16:15:00Z","v":250,"vw":3.2089},{"c":3.17,"h":3.185,"l":3.15,"n":9,"o":3.185,"t":"2026-06-22T17:15:00Z","v":604,"vw":3.165},{"c":3.135,"h":3.1799,"l":3.135,"n":7,"o":3.15,"t":"2026-06-22T17:45:00Z","v":650,"vw":3.15165},{"c":3.1799,"h":3.1799,"l":3.15,"n":15,"o":3.15,"t":"2026-06-22T18:00:00Z","v":360,"vw":3.166633},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-06-22T18:30:00Z","v":100,"vw":3.15},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-06-22T18:45:00Z","v":100,"vw":3.175},{"c":3.13,"h":3.13,"l":3.13,"n":8,"o":3.13,"t":"2026-06-22T19:45:00Z","v":116,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-06-22T20:00:00Z","v":3728,"vw":3.15},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-06-23T12:15:00Z","v":100,"vw":3.13},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-06-23T12:45:00Z","v":236,"vw":3.11},{"c":3.08,"h":3.11,"l":3.07,"n":37,"o":3.07,"t":"2026-06-23T13:30:00Z","v":806,"vw":3.089553},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-06-23T14:00:00Z","v":101,"vw":3.1},{"c":3.12,"h":3.155,"l":3.12,"n":18,"o":3.155,"t":"2026-06-23T14:45:00Z","v":284,"vw":3.1375},{"c":3.155,"h":3.155,"l":3.1101,"n":8,"o":3.1101,"t":"2026-06-23T15:15:00Z","v":218,"vw":3.13255},{"c":3.155,"h":3.155,"l":3.155,"n":6,"o":3.155,"t":"2026-06-23T15:45:00Z","v":115,"vw":3.155},{"c":3.1794,"h":3.1794,"l":3.14,"n":16,"o":3.14,"t":"2026-06-23T19:45:00Z","v":472,"vw":3.1597},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-06-23T20:00:00Z","v":3423,"vw":3.12},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-06-24T13:30:00Z","v":173,"vw":3.19},{"c":3.1287,"h":3.1287,"l":3.06,"n":21,"o":3.06,"t":"2026-06-24T13:45:00Z","v":515,"vw":3.084494},{"c":3.195,"h":3.195,"l":3.1201,"n":19,"o":3.1781,"t":"2026-06-24T14:15:00Z","v":564,"vw":3.156581},{"c":3.195,"h":3.205,"l":3.1202,"n":42,"o":3.15,"t":"2026-06-24T15:00:00Z","v":2008,"vw":3.149435},{"c":3.16,"h":3.16,"l":3.15,"n":8,"o":3.15,"t":"2026-06-24T16:15:00Z","v":1470,"vw":3.151429},{"c":3.06,"h":3.185,"l":3.06,"n":59,"o":3.16,"t":"2026-06-24T16:30:00Z","v":19434,"vw":3.089246},{"c":3.096,"h":3.096,"l":3.096,"n":2,"o":3.096,"t":"2026-06-24T17:15:00Z","v":103,"vw":3.096},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-06-24T17:45:00Z","v":100,"vw":3.14},{"c":3.11,"h":3.12,"l":3.085,"n":14,"o":3.12,"t":"2026-06-24T19:30:00Z","v":1248,"vw":3.100238},{"c":3.107,"h":3.1326,"l":3.107,"n":3,"o":3.1326,"t":"2026-06-24T19:45:00Z","v":363,"vw":3.115767},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-06-24T20:00:00Z","v":271,"vw":3.1},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-06-25T13:30:00Z","v":179,"vw":3.14},{"c":3.215,"h":3.215,"l":3.1001,"n":28,"o":3.1001,"t":"2026-06-25T13:45:00Z","v":622,"vw":3.1242},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-06-25T14:45:00Z","v":106,"vw":3.1},{"c":3.187,"h":3.187,"l":3.0792,"n":17,"o":3.11,"t":"2026-06-25T15:30:00Z","v":526,"vw":3.113013},{"c":3.1,"h":3.135,"l":3.1,"n":39,"o":3.11,"t":"2026-06-25T16:30:00Z","v":2913,"vw":3.101723},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-06-25T17:15:00Z","v":200,"vw":3.1},{"c":3.09,"h":3.12,"l":3.09,"n":11,"o":3.12,"t":"2026-06-25T18:30:00Z","v":561,"vw":3.1125},{"c":3.095,"h":3.095,"l":3.095,"n":2,"o":3.095,"t":"2026-06-25T18:45:00Z","v":102,"vw":3.095},{"c":3.1,"h":3.11,"l":3.1,"n":10,"o":3.105,"t":"2026-06-25T19:00:00Z","v":2971,"vw":3.100932},{"c":3.095,"h":3.11,"l":3.095,"n":6,"o":3.11,"t":"2026-06-25T19:15:00Z","v":434,"vw":3.1025},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-06-25T19:30:00Z","v":100,"vw":3.09},{"c":3.12,"h":3.12,"l":3.11,"n":7,"o":3.11,"t":"2026-06-25T19:45:00Z","v":735,"vw":3.118425},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-06-25T20:00:00Z","v":1076,"vw":3.09},{"c":3.145,"h":3.145,"l":3.06,"n":26,"o":3.13,"t":"2026-06-26T13:30:00Z","v":2109,"vw":3.085967},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-06-26T13:45:00Z","v":138,"vw":3.09},{"c":3.0609,"h":3.12,"l":3.06,"n":34,"o":3.08,"t":"2026-06-26T14:00:00Z","v":1036,"vw":3.071828},{"c":3.12,"h":3.12,"l":3.12,"n":30,"o":3.12,"t":"2026-06-26T14:15:00Z","v":137,"vw":3.12},{"c":3.08,"h":3.08,"l":3.07,"n":8,"o":3.07,"t":"2026-06-26T14:45:00Z","v":220,"vw":3.075},{"c":3.15,"h":3.15,"l":3.13,"n":20,"o":3.13,"t":"2026-06-26T15:15:00Z","v":569,"vw":3.145},{"c":3.09,"h":3.15,"l":3.08,"n":20,"o":3.15,"t":"2026-06-26T15:30:00Z","v":7994,"vw":3.145854},{"c":3.16,"h":3.16,"l":3.14,"n":10,"o":3.14,"t":"2026-06-26T15:45:00Z","v":430,"vw":3.155},{"c":3.2,"h":3.2,"l":3.14,"n":58,"o":3.17,"t":"2026-06-26T16:00:00Z","v":5409,"vw":3.174327},{"c":3.2,"h":3.2,"l":3.16,"n":26,"o":3.16,"t":"2026-06-26T16:15:00Z","v":3270,"vw":3.17975},{"c":3.16,"h":3.16,"l":3.16,"n":7,"o":3.16,"t":"2026-06-26T16:30:00Z","v":5023,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":7,"o":3.16,"t":"2026-06-26T17:15:00Z","v":6520,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":55,"o":3.16,"t":"2026-06-26T17:30:00Z","v":50208,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":29,"o":3.16,"t":"2026-06-26T17:45:00Z","v":25147,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-06-26T18:00:00Z","v":5562,"vw":3.16},{"c":3.165,"h":3.1882,"l":3.165,"n":18,"o":3.1882,"t":"2026-06-26T19:00:00Z","v":703,"vw":3.183923},{"c":3.085,"h":3.14,"l":3.06,"n":34,"o":3.14,"t":"2026-06-26T19:45:00Z","v":4405,"vw":3.102087},{"c":3.08,"h":3.08,"l":3.08,"n":7,"o":3.08,"t":"2026-06-26T20:00:00Z","v":9964,"vw":3.08},{"c":3.15,"h":3.21,"l":3.15,"n":18,"o":3.21,"t":"2026-06-29T13:30:00Z","v":1370,"vw":3.205556},{"c":3.22,"h":3.22,"l":3.1475,"n":8,"o":3.1475,"t":"2026-06-29T14:15:00Z","v":256,"vw":3.1765},{"c":3.15,"h":3.15,"l":3.15,"n":30,"o":3.15,"t":"2026-06-29T14:30:00Z","v":233,"vw":3.15},{"c":3.205,"h":3.205,"l":3.205,"n":1,"o":3.205,"t":"2026-06-29T16:00:00Z","v":100,"vw":3.205},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-06-29T16:30:00Z","v":107,"vw":3.21},{"c":3.1,"h":3.138,"l":3.1,"n":63,"o":3.12,"t":"2026-06-29T17:30:00Z","v":1142,"vw":3.121444},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-06-29T17:45:00Z","v":104,"vw":3.11},{"c":3.068,"h":3.11,"l":3.05,"n":22,"o":3.11,"t":"2026-06-29T19:00:00Z","v":4482,"vw":3.0754},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-06-29T19:15:00Z","v":219,"vw":3.06},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-06-29T19:30:00Z","v":104,"vw":3.08},{"c":3.11,"h":3.11,"l":3.11,"n":10,"o":3.11,"t":"2026-06-29T19:45:00Z","v":332,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-06-29T20:00:00Z","v":386,"vw":3.11},{"c":3.175,"h":3.175,"l":3.0937,"n":52,"o":3.0937,"t":"2026-06-30T13:30:00Z","v":271,"vw":3.13435},{"c":3.14,"h":3.14,"l":3.14,"n":6,"o":3.14,"t":"2026-06-30T14:30:00Z","v":3467,"vw":3.14},{"c":3.1,"h":3.11,"l":3.1,"n":22,"o":3.11,"t":"2026-06-30T15:00:00Z","v":563,"vw":3.1025},{"c":3.12,"h":3.1215,"l":3.1195,"n":8,"o":3.1195,"t":"2026-06-30T15:45:00Z","v":2271,"vw":3.120476},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-06-30T16:30:00Z","v":100,"vw":3.13},{"c":3.115,"h":3.115,"l":3.115,"n":1,"o":3.115,"t":"2026-06-30T17:15:00Z","v":107,"vw":3.115},{"c":3.1255,"h":3.1255,"l":3.1099,"n":2,"o":3.1099,"t":"2026-06-30T17:30:00Z","v":275,"vw":3.116991},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-06-30T18:15:00Z","v":498,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-06-30T18:30:00Z","v":188,"vw":3.12},{"c":3.12,"h":3.13,"l":3.12,"n":10,"o":3.12,"t":"2026-06-30T18:45:00Z","v":640,"vw":3.125074},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-06-30T19:30:00Z","v":570,"vw":3.12},{"c":3.1,"h":3.11,"l":3.1,"n":8,"o":3.11,"t":"2026-06-30T19:45:00Z","v":506,"vw":3.1025},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-06-30T20:00:00Z","v":1124,"vw":3.1},{"c":3.1097,"h":3.1097,"l":3.1097,"n":3,"o":3.1097,"t":"2026-07-01T13:30:00Z","v":200,"vw":3.1097},{"c":3.1147,"h":3.1147,"l":3.1147,"n":1,"o":3.1147,"t":"2026-07-01T13:45:00Z","v":100,"vw":3.1147},{"c":3.0901,"h":3.1202,"l":3.0901,"n":20,"o":3.1202,"t":"2026-07-01T14:00:00Z","v":2381,"vw":3.105845},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-07-01T14:30:00Z","v":415,"vw":3.12},{"c":3.145,"h":3.145,"l":3.1093,"n":8,"o":3.1093,"t":"2026-07-01T14:45:00Z","v":303,"vw":3.128773},{"c":3.135,"h":3.1403,"l":3.1,"n":12,"o":3.1,"t":"2026-07-01T15:00:00Z","v":1157,"vw":3.124913},{"c":3.13,"h":3.14,"l":3.12,"n":11,"o":3.135,"t":"2026-07-01T15:15:00Z","v":1037,"vw":3.134444},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-07-01T15:30:00Z","v":100,"vw":3.14},{"c":3.12,"h":3.135,"l":3.12,"n":10,"o":3.135,"t":"2026-07-01T15:45:00Z","v":3316,"vw":3.129817},{"c":3.1,"h":3.12,"l":3.1,"n":7,"o":3.12,"t":"2026-07-01T16:00:00Z","v":501,"vw":3.115},{"c":3.12,"h":3.12,"l":3.101,"n":12,"o":3.101,"t":"2026-07-01T16:15:00Z","v":1682,"vw":3.114373},{"c":3.135,"h":3.15,"l":3.12,"n":9,"o":3.15,"t":"2026-07-01T17:00:00Z","v":4220,"vw":3.14072},{"c":3.15,"h":3.15,"l":3.14,"n":22,"o":3.14,"t":"2026-07-01T17:15:00Z","v":4033,"vw":3.147177},{"c":3.16,"h":3.16,"l":3.1401,"n":4,"o":3.15,"t":"2026-07-01T17:30:00Z","v":762,"vw":3.154764},{"c":3.125,"h":3.15,"l":3.125,"n":8,"o":3.15,"t":"2026-07-01T17:45:00Z","v":705,"vw":3.14},{"c":3.125,"h":3.125,"l":3.125,"n":5,"o":3.125,"t":"2026-07-01T18:00:00Z","v":310,"vw":3.125},{"c":3.14,"h":3.14,"l":3.1301,"n":7,"o":3.1301,"t":"2026-07-01T18:30:00Z","v":625,"vw":3.134879},{"c":3.1,"h":3.1364,"l":3.1,"n":19,"o":3.1364,"t":"2026-07-01T18:45:00Z","v":675,"vw":3.114073},{"c":3.1357,"h":3.1357,"l":3.1357,"n":9,"o":3.1357,"t":"2026-07-01T19:00:00Z","v":499,"vw":3.1357},{"c":3.1401,"h":3.19,"l":3.14,"n":43,"o":3.19,"t":"2026-07-01T19:15:00Z","v":5038,"vw":3.154352},{"c":3.12,"h":3.165,"l":3.1,"n":80,"o":3.165,"t":"2026-07-01T19:30:00Z","v":18689,"vw":3.134065},{"c":3.105,"h":3.17,"l":3.1,"n":165,"o":3.12,"t":"2026-07-01T19:45:00Z","v":17001,"vw":3.129773},{"c":3.06,"h":3.109,"l":3.031,"n":18,"o":3.09,"t":"2026-07-01T20:00:00Z","v":3823,"vw":3.085526},{"c":3.1201,"h":3.1696,"l":3.1147,"n":13,"o":3.1147,"t":"2026-07-01T20:15:00Z","v":5100,"vw":3.136234},{"c":3.1,"h":3.17,"l":3.1,"n":16,"o":3.1648,"t":"2026-07-01T20:30:00Z","v":3989,"vw":3.140042},{"c":3.05,"h":3.0689,"l":3.05,"n":4,"o":3.0689,"t":"2026-07-01T20:45:00Z","v":4646,"vw":3.066711},{"c":3.0848,"h":3.0848,"l":3.0848,"n":2,"o":3.0848,"t":"2026-07-01T21:00:00Z","v":147,"vw":3.0848},{"c":3.14,"h":3.14,"l":3.1,"n":2,"o":3.1,"t":"2026-07-01T23:30:00Z","v":982,"vw":3.12},{"c":3.15,"h":3.15,"l":3.11,"n":12,"o":3.11,"t":"2026-07-02T13:15:00Z","v":511,"vw":3.123333},{"c":3.29,"h":3.3199,"l":3.1,"n":20,"o":3.2,"t":"2026-07-02T13:30:00Z","v":2838,"vw":3.232734},{"c":3.29,"h":3.29,"l":3.26,"n":5,"o":3.27,"t":"2026-07-02T13:45:00Z","v":1451,"vw":3.27073},{"c":3.2652,"h":3.295,"l":3.2101,"n":22,"o":3.295,"t":"2026-07-02T14:00:00Z","v":1460,"vw":3.244871},{"c":3.29,"h":3.29,"l":3.25,"n":11,"o":3.285,"t":"2026-07-02T14:15:00Z","v":2473,"vw":3.279145},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-07-02T14:30:00Z","v":480,"vw":3.29},{"c":3.2823,"h":3.315,"l":3.27,"n":15,"o":3.315,"t":"2026-07-02T14:45:00Z","v":2058,"vw":3.291353},{"c":3.2101,"h":3.2951,"l":3.21,"n":19,"o":3.2701,"t":"2026-07-02T15:00:00Z","v":8701,"vw":3.260259},{"c":3.38,"h":3.38,"l":3.2601,"n":15,"o":3.32,"t":"2026-07-02T15:15:00Z","v":4198,"vw":3.328558},{"c":3.46,"h":3.46,"l":3.35,"n":27,"o":3.38,"t":"2026-07-02T15:45:00Z","v":3079,"vw":3.392967},{"c":3.44,"h":3.5,"l":3.3601,"n":56,"o":3.481,"t":"2026-07-02T16:00:00Z","v":4969,"vw":3.437316},{"c":3.48,"h":3.495,"l":3.48,"n":8,"o":3.495,"t":"2026-07-02T16:15:00Z","v":1252,"vw":3.493792},{"c":3.45,"h":3.475,"l":3.45,"n":7,"o":3.475,"t":"2026-07-02T16:30:00Z","v":315,"vw":3.458333},{"c":3.41,"h":3.463,"l":3.41,"n":38,"o":3.43,"t":"2026-07-02T16:45:00Z","v":2458,"vw":3.429668},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-07-02T17:00:00Z","v":501,"vw":3.42},{"c":3.41,"h":3.45,"l":3.375,"n":42,"o":3.42,"t":"2026-07-02T17:15:00Z","v":5629,"vw":3.417714},{"c":3.43,"h":3.44,"l":3.4,"n":13,"o":3.41,"t":"2026-07-02T17:30:00Z","v":3288,"vw":3.419219},{"c":3.43,"h":3.43,"l":3.4258,"n":2,"o":3.4258,"t":"2026-07-02T18:00:00Z","v":200,"vw":3.4279},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-07-02T18:15:00Z","v":2724,"vw":3.415},{"c":3.43,"h":3.43,"l":3.4,"n":2,"o":3.4,"t":"2026-07-02T18:30:00Z","v":300,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":7,"o":3.42,"t":"2026-07-02T18:45:00Z","v":701,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-07-02T19:00:00Z","v":101,"vw":3.42},{"c":3.4293,"h":3.43,"l":3.4268,"n":7,"o":3.43,"t":"2026-07-02T19:15:00Z","v":714,"vw":3.428733},{"c":3.42,"h":3.43,"l":3.42,"n":5,"o":3.43,"t":"2026-07-02T19:30:00Z","v":677,"vw":3.423077},{"c":3.43,"h":3.43,"l":3.42,"n":11,"o":3.43,"t":"2026-07-02T19:45:00Z","v":1070,"vw":3.428764},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-07-02T20:00:00Z","v":3158,"vw":3.43},{"c":3.37,"h":3.4,"l":3.31,"n":41,"o":3.34,"t":"2026-07-06T13:30:00Z","v":7282,"vw":3.33685},{"c":3.39,"h":3.4,"l":3.39,"n":14,"o":3.4,"t":"2026-07-06T14:15:00Z","v":462,"vw":3.396667},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-07-06T15:30:00Z","v":400,"vw":3.35},{"c":3.36,"h":3.38,"l":3.36,"n":3,"o":3.38,"t":"2026-07-06T15:45:00Z","v":209,"vw":3.37},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-07-06T16:00:00Z","v":200,"vw":3.375},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-07-06T17:30:00Z","v":300,"vw":3.375},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-07-06T18:00:00Z","v":140,"vw":3.35},{"c":3.35,"h":3.3674,"l":3.35,"n":7,"o":3.3674,"t":"2026-07-06T18:15:00Z","v":1669,"vw":3.352753},{"c":3.3314,"h":3.34,"l":3.315,"n":10,"o":3.34,"t":"2026-07-06T18:45:00Z","v":681,"vw":3.329704},{"c":3.35,"h":3.35,"l":3.33,"n":19,"o":3.3464,"t":"2026-07-06T19:30:00Z","v":526,"vw":3.3441},{"c":3.34,"h":3.37,"l":3.34,"n":76,"o":3.37,"t":"2026-07-06T19:45:00Z","v":3778,"vw":3.348985},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-07-06T20:00:00Z","v":390,"vw":3.33},{"c":3.29,"h":3.295,"l":3.29,"n":6,"o":3.295,"t":"2026-07-07T17:00:00Z","v":308,"vw":3.292404},{"c":3.34,"h":3.34,"l":3.2901,"n":12,"o":3.2901,"t":"2026-07-07T17:15:00Z","v":371,"vw":3.312443},{"c":3.31,"h":3.35,"l":3.31,"n":5,"o":3.35,"t":"2026-07-07T17:45:00Z","v":2104,"vw":3.348095},{"c":3.35,"h":3.35,"l":3.3201,"n":13,"o":3.3201,"t":"2026-07-07T18:00:00Z","v":400,"vw":3.32844},{"c":3.29,"h":3.32,"l":3.28,"n":22,"o":3.32,"t":"2026-07-07T18:15:00Z","v":2033,"vw":3.294021},{"c":3.29,"h":3.29,"l":3.285,"n":10,"o":3.285,"t":"2026-07-07T18:30:00Z","v":576,"vw":3.288667},{"c":3.24,"h":3.27,"l":3.24,"n":5,"o":3.27,"t":"2026-07-07T18:45:00Z","v":402,"vw":3.25},{"c":3.2499,"h":3.25,"l":3.23,"n":23,"o":3.25,"t":"2026-07-07T19:00:00Z","v":2447,"vw":3.237953},{"c":3.2451,"h":3.25,"l":3.22,"n":25,"o":3.23,"t":"2026-07-07T19:15:00Z","v":4174,"vw":3.236542},{"c":3.25,"h":3.25,"l":3.23,"n":24,"o":3.25,"t":"2026-07-07T19:30:00Z","v":1527,"vw":3.240031},{"c":3.21,"h":3.25,"l":3.21,"n":51,"o":3.25,"t":"2026-07-07T19:45:00Z","v":3501,"vw":3.228086},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-07-07T20:00:00Z","v":314,"vw":3.21},{"c":3.315,"h":3.315,"l":3.2,"n":41,"o":3.2,"t":"2026-07-08T13:30:00Z","v":516,"vw":3.22961},{"c":3.2,"h":3.21,"l":3.2,"n":19,"o":3.21,"t":"2026-07-08T15:15:00Z","v":539,"vw":3.205},{"c":3.215,"h":3.215,"l":3.215,"n":29,"o":3.215,"t":"2026-07-08T15:45:00Z","v":568,"vw":3.215},{"c":3.2,"h":3.2,"l":3.2,"n":22,"o":3.2,"t":"2026-07-08T16:30:00Z","v":556,"vw":3.2},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-07-08T17:30:00Z","v":270,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-07-08T18:00:00Z","v":115,"vw":3.15},{"c":3.1962,"h":3.1962,"l":3.1962,"n":4,"o":3.1962,"t":"2026-07-08T19:00:00Z","v":135,"vw":3.1962},{"c":3.15,"h":3.17,"l":3.1432,"n":60,"o":3.16,"t":"2026-07-08T19:45:00Z","v":2820,"vw":3.154871},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-07-08T20:00:00Z","v":495,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":39,"o":3.15,"t":"2026-07-09T13:45:00Z","v":1020,"vw":3.15},{"c":3.2284,"h":3.2284,"l":3.08,"n":65,"o":3.14,"t":"2026-07-09T14:00:00Z","v":2203,"vw":3.100233},{"c":3.18,"h":3.18,"l":3.18,"n":20,"o":3.18,"t":"2026-07-09T15:30:00Z","v":539,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":10,"o":3.17,"t":"2026-07-09T17:15:00Z","v":178,"vw":3.17},{"c":3.23,"h":3.23,"l":3.23,"n":8,"o":3.23,"t":"2026-07-09T17:45:00Z","v":178,"vw":3.23},{"c":3.17,"h":3.17,"l":3.13,"n":24,"o":3.135,"t":"2026-07-09T19:15:00Z","v":551,"vw":3.14058},{"c":3.175,"h":3.18,"l":3.175,"n":33,"o":3.18,"t":"2026-07-09T19:45:00Z","v":3082,"vw":3.179815},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-07-09T20:00:00Z","v":146,"vw":3.18},{"c":3.28,"h":3.28,"l":3.1601,"n":2,"o":3.1601,"t":"2026-07-10T13:30:00Z","v":200,"vw":3.22005},{"c":3.23,"h":3.23,"l":3.23,"n":12,"o":3.23,"t":"2026-07-10T13:45:00Z","v":199,"vw":3.23},{"c":3.23,"h":3.23,"l":3.2,"n":15,"o":3.2,"t":"2026-07-10T15:00:00Z","v":2435,"vw":3.218639},{"c":3.22,"h":3.22,"l":3.21,"n":17,"o":3.21,"t":"2026-07-10T16:00:00Z","v":645,"vw":3.218333},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-07-10T16:30:00Z","v":163,"vw":3.19},{"c":3.25,"h":3.25,"l":3.25,"n":9,"o":3.25,"t":"2026-07-10T17:00:00Z","v":163,"vw":3.25},{"c":3.225,"h":3.2401,"l":3.22,"n":26,"o":3.2401,"t":"2026-07-10T17:15:00Z","v":954,"vw":3.230626},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-07-10T18:00:00Z","v":162,"vw":3.21},{"c":3.235,"h":3.235,"l":3.235,"n":11,"o":3.235,"t":"2026-07-10T18:15:00Z","v":265,"vw":3.235},{"c":3.24,"h":3.27,"l":3.24,"n":23,"o":3.25,"t":"2026-07-10T18:30:00Z","v":3713,"vw":3.25116},{"c":3.24,"h":3.24,"l":3.24,"n":10,"o":3.24,"t":"2026-07-10T18:45:00Z","v":529,"vw":3.24},{"c":3.225,"h":3.225,"l":3.225,"n":1,"o":3.225,"t":"2026-07-10T19:30:00Z","v":140,"vw":3.225},{"c":3.24,"h":3.25,"l":3.2291,"n":93,"o":3.2291,"t":"2026-07-10T19:45:00Z","v":2467,"vw":3.240829},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-07-10T20:00:00Z","v":320,"vw":3.22},{"c":3.3493,"h":3.3493,"l":3.3493,"n":1,"o":3.3493,"t":"2026-07-10T20:15:00Z","v":100,"vw":3.3493},{"c":3.41,"h":3.41,"l":3.24,"n":56,"o":3.24,"t":"2026-07-13T13:30:00Z","v":5679,"vw":3.360172},{"c":3.425,"h":3.425,"l":3.37,"n":26,"o":3.3702,"t":"2026-07-13T13:45:00Z","v":2280,"vw":3.407329},{"c":3.4,"h":3.4,"l":3.4,"n":9,"o":3.4,"t":"2026-07-13T14:00:00Z","v":155,"vw":3.4},{"c":3.395,"h":3.395,"l":3.395,"n":2,"o":3.395,"t":"2026-07-13T14:15:00Z","v":101,"vw":3.395},{"c":3.395,"h":3.4493,"l":3.395,"n":13,"o":3.4493,"t":"2026-07-13T14:30:00Z","v":5434,"vw":3.445278},{"c":3.465,"h":3.465,"l":3.3702,"n":33,"o":3.45,"t":"2026-07-13T14:45:00Z","v":4946,"vw":3.443494},{"c":3.465,"h":3.5022,"l":3.465,"n":22,"o":3.5,"t":"2026-07-13T15:00:00Z","v":4448,"vw":3.482855},{"c":3.405,"h":3.405,"l":3.405,"n":9,"o":3.405,"t":"2026-07-13T15:15:00Z","v":310,"vw":3.405},{"c":3.4195,"h":3.4195,"l":3.4089,"n":2,"o":3.4089,"t":"2026-07-13T15:30:00Z","v":250,"vw":3.41526},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-07-13T15:45:00Z","v":404,"vw":3.52},{"c":3.3901,"h":3.53,"l":3.3901,"n":13,"o":3.42,"t":"2026-07-13T16:00:00Z","v":780,"vw":3.438607},{"c":3.55,"h":3.5899,"l":3.55,"n":18,"o":3.5899,"t":"2026-07-13T16:30:00Z","v":1171,"vw":3.581881},{"c":3.5399,"h":3.58,"l":3.5,"n":34,"o":3.58,"t":"2026-07-13T16:45:00Z","v":5207,"vw":3.534111},{"c":3.4901,"h":3.4901,"l":3.4901,"n":8,"o":3.4901,"t":"2026-07-13T17:00:00Z","v":823,"vw":3.4901},{"c":3.5384,"h":3.5384,"l":3.5384,"n":14,"o":3.5384,"t":"2026-07-13T17:15:00Z","v":113,"vw":3.5384},{"c":3.535,"h":3.535,"l":3.5262,"n":2,"o":3.5262,"t":"2026-07-13T17:45:00Z","v":200,"vw":3.5306},{"c":3.48,"h":3.4901,"l":3.48,"n":6,"o":3.4901,"t":"2026-07-13T18:15:00Z","v":552,"vw":3.48804},{"c":3.41,"h":3.41,"l":3.375,"n":16,"o":3.39,"t":"2026-07-13T19:30:00Z","v":1241,"vw":3.388},{"c":3.537,"h":3.54,"l":3.405,"n":62,"o":3.41,"t":"2026-07-13T19:45:00Z","v":8316,"vw":3.494717},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-07-13T20:00:00Z","v":1947,"vw":3.46},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-07-14T12:30:00Z","v":125,"vw":3.73},{"c":3.75,"h":3.75,"l":3.65,"n":11,"o":3.65,"t":"2026-07-14T13:15:00Z","v":1945,"vw":3.703991},{"c":4.075,"h":4.14,"l":3.745,"n":124,"o":3.8,"t":"2026-07-14T13:30:00Z","v":42787,"vw":3.871058},{"c":3.7693,"h":4.05,"l":3.75,"n":109,"o":4.05,"t":"2026-07-14T13:45:00Z","v":10248,"vw":3.917707},{"c":3.82,"h":3.832,"l":3.7601,"n":15,"o":3.7601,"t":"2026-07-14T14:00:00Z","v":1483,"vw":3.809447},{"c":3.76,"h":3.8882,"l":3.76,"n":16,"o":3.8882,"t":"2026-07-14T14:15:00Z","v":1096,"vw":3.832717},{"c":3.78,"h":3.79,"l":3.78,"n":6,"o":3.79,"t":"2026-07-14T14:30:00Z","v":302,"vw":3.785},{"c":3.84,"h":3.88,"l":3.75,"n":102,"o":3.88,"t":"2026-07-14T14:45:00Z","v":8690,"vw":3.837054},{"c":3.9,"h":3.9,"l":3.79,"n":33,"o":3.8899,"t":"2026-07-14T15:00:00Z","v":4472,"vw":3.843642},{"c":3.83,"h":3.85,"l":3.83,"n":21,"o":3.85,"t":"2026-07-14T15:15:00Z","v":2500,"vw":3.848264},{"c":3.835,"h":3.835,"l":3.8,"n":19,"o":3.835,"t":"2026-07-14T15:30:00Z","v":2480,"vw":3.827335},{"c":3.89,"h":3.9,"l":3.82,"n":19,"o":3.87,"t":"2026-07-14T15:45:00Z","v":3098,"vw":3.889412},{"c":3.81,"h":3.89,"l":3.81,"n":18,"o":3.8669,"t":"2026-07-14T16:00:00Z","v":5266,"vw":3.884714},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-07-14T16:15:00Z","v":100,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-07-14T16:30:00Z","v":238,"vw":3.81},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-07-14T16:45:00Z","v":228,"vw":3.86},{"c":3.842,"h":3.842,"l":3.842,"n":2,"o":3.842,"t":"2026-07-14T17:00:00Z","v":128,"vw":3.842},{"c":3.875,"h":3.875,"l":3.825,"n":5,"o":3.825,"t":"2026-07-14T17:15:00Z","v":900,"vw":3.844213},{"c":3.875,"h":3.9,"l":3.875,"n":4,"o":3.9,"t":"2026-07-14T17:30:00Z","v":235,"vw":3.8875},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-07-14T17:45:00Z","v":250,"vw":3.89},{"c":3.86,"h":3.875,"l":3.85,"n":22,"o":3.875,"t":"2026-07-14T18:00:00Z","v":1756,"vw":3.861545},{"c":3.9,"h":3.9,"l":3.87,"n":21,"o":3.9,"t":"2026-07-14T18:15:00Z","v":1481,"vw":3.886135},{"c":3.875,"h":3.897,"l":3.84,"n":27,"o":3.89,"t":"2026-07-14T18:30:00Z","v":15736,"vw":3.872676},{"c":3.78,"h":3.83,"l":3.76,"n":97,"o":3.83,"t":"2026-07-14T18:45:00Z","v":14977,"vw":3.767245},{"c":3.77,"h":3.78,"l":3.76,"n":32,"o":3.77,"t":"2026-07-14T19:00:00Z","v":1276,"vw":3.772223},{"c":3.7552,"h":3.77,"l":3.7552,"n":2,"o":3.77,"t":"2026-07-14T19:15:00Z","v":231,"vw":3.761607},{"c":3.675,"h":3.75,"l":3.675,"n":26,"o":3.75,"t":"2026-07-14T19:30:00Z","v":3451,"vw":3.70106},{"c":3.79,"h":3.79,"l":3.675,"n":94,"o":3.675,"t":"2026-07-14T19:45:00Z","v":7378,"vw":3.743852},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-07-14T20:00:00Z","v":1671,"vw":3.79},{"c":3.686,"h":3.686,"l":3.686,"n":1,"o":3.686,"t":"2026-07-14T23:45:00Z","v":623,"vw":3.686},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-07-15T13:15:00Z","v":100,"vw":3.78},{"c":3.77,"h":3.855,"l":3.77,"n":26,"o":3.78,"t":"2026-07-15T13:30:00Z","v":4335,"vw":3.781349},{"c":3.865,"h":3.865,"l":3.865,"n":54,"o":3.865,"t":"2026-07-15T13:45:00Z","v":454,"vw":3.865},{"c":3.85,"h":3.8877,"l":3.85,"n":45,"o":3.865,"t":"2026-07-15T14:00:00Z","v":1704,"vw":3.867707},{"c":3.8775,"h":3.885,"l":3.79,"n":31,"o":3.79,"t":"2026-07-15T14:15:00Z","v":3524,"vw":3.861356},{"c":3.75,"h":3.84,"l":3.73,"n":47,"o":3.84,"t":"2026-07-15T14:30:00Z","v":2535,"vw":3.773523},{"c":3.75,"h":3.755,"l":3.75,"n":9,"o":3.755,"t":"2026-07-15T14:45:00Z","v":635,"vw":3.750833},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-07-15T15:00:00Z","v":116,"vw":3.82},{"c":3.77,"h":3.77,"l":3.77,"n":6,"o":3.77,"t":"2026-07-15T15:30:00Z","v":112,"vw":3.77},{"c":3.87,"h":3.87,"l":3.8699,"n":4,"o":3.87,"t":"2026-07-15T16:00:00Z","v":2000,"vw":3.869995},{"c":3.84,"h":3.86,"l":3.83,"n":15,"o":3.86,"t":"2026-07-15T16:30:00Z","v":923,"vw":3.84125},{"c":3.845,"h":3.845,"l":3.83,"n":8,"o":3.83,"t":"2026-07-15T16:45:00Z","v":1000,"vw":3.838146},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-07-15T17:00:00Z","v":600,"vw":3.85},{"c":3.8201,"h":3.87,"l":3.82,"n":83,"o":3.87,"t":"2026-07-15T19:45:00Z","v":13567,"vw":3.848439},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-07-15T20:00:00Z","v":1546,"vw":3.82},{"c":3.78,"h":3.82,"l":3.78,"n":8,"o":3.82,"t":"2026-07-16T13:30:00Z","v":1393,"vw":3.815731},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-07-16T15:00:00Z","v":100,"vw":3.9},{"c":3.82,"h":3.8579,"l":3.82,"n":5,"o":3.8579,"t":"2026-07-16T15:30:00Z","v":1880,"vw":3.849314},{"c":3.81,"h":3.85,"l":3.81,"n":4,"o":3.85,"t":"2026-07-16T15:45:00Z","v":402,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-07-16T16:15:00Z","v":101,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-07-16T17:30:00Z","v":488,"vw":3.83},{"c":3.845,"h":3.845,"l":3.84,"n":10,"o":3.84,"t":"2026-07-16T18:30:00Z","v":455,"vw":3.841272},{"c":3.81,"h":3.81,"l":3.81,"n":8,"o":3.81,"t":"2026-07-16T18:45:00Z","v":191,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-07-16T19:30:00Z","v":104,"vw":3.82},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-07-16T19:45:00Z","v":180,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-07-16T20:00:00Z","v":1796,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-07-16T21:30:00Z","v":200,"vw":3.78},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-07-17T11:00:00Z","v":500,"vw":3.81},{"c":3.9,"h":3.9,"l":3.835,"n":2,"o":3.835,"t":"2026-07-17T13:30:00Z","v":400,"vw":3.88375},{"c":3.82,"h":3.82,"l":3.81,"n":7,"o":3.81,"t":"2026-07-17T15:00:00Z","v":493,"vw":3.817792},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-07-17T15:30:00Z","v":161,"vw":3.76},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-07-17T16:30:00Z","v":205,"vw":3.77},{"c":3.74,"h":3.74,"l":3.74,"n":9,"o":3.74,"t":"2026-07-17T18:15:00Z","v":544,"vw":3.74},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-07-17T18:30:00Z","v":213,"vw":3.72},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-07-17T19:00:00Z","v":405,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-07-17T19:15:00Z","v":100,"vw":3.71},{"c":3.7,"h":3.71,"l":3.58,"n":202,"o":3.7,"t":"2026-07-17T19:45:00Z","v":11067,"vw":3.637412},{"c":3.64,"h":3.7,"l":3.64,"n":5,"o":3.7,"t":"2026-07-17T20:00:00Z","v":521,"vw":3.675621},{"c":3.73,"h":3.73,"l":3.73,"n":7,"o":3.73,"t":"2026-07-20T13:30:00Z","v":709,"vw":3.73},{"c":3.715,"h":3.82,"l":3.715,"n":8,"o":3.82,"t":"2026-07-20T13:45:00Z","v":1080,"vw":3.792603},{"c":3.74,"h":3.748,"l":3.7,"n":7,"o":3.748,"t":"2026-07-20T14:15:00Z","v":744,"vw":3.734857},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-07-20T14:30:00Z","v":100,"vw":3.7},{"c":3.7,"h":3.7,"l":3.59,"n":8,"o":3.66,"t":"2026-07-20T15:15:00Z","v":635,"vw":3.64597},{"c":3.69,"h":3.69,"l":3.6301,"n":13,"o":3.69,"t":"2026-07-20T15:30:00Z","v":516,"vw":3.65626},{"c":3.69,"h":3.725,"l":3.69,"n":7,"o":3.69,"t":"2026-07-20T16:00:00Z","v":1867,"vw":3.704849},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-07-20T17:00:00Z","v":348,"vw":3.71},{"c":3.72,"h":3.73,"l":3.72,"n":3,"o":3.73,"t":"2026-07-20T17:15:00Z","v":300,"vw":3.726667},{"c":3.74,"h":3.74,"l":3.74,"n":18,"o":3.74,"t":"2026-07-20T17:30:00Z","v":517,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-07-20T17:45:00Z","v":294,"vw":3.74},{"c":3.7717,"h":3.7717,"l":3.7717,"n":1,"o":3.7717,"t":"2026-07-20T18:00:00Z","v":100,"vw":3.7717},{"c":3.7801,"h":3.7808,"l":3.78,"n":4,"o":3.7808,"t":"2026-07-20T18:30:00Z","v":318,"vw":3.780288},{"c":3.815,"h":3.815,"l":3.815,"n":1,"o":3.815,"t":"2026-07-20T18:45:00Z","v":100,"vw":3.815},{"c":3.77,"h":3.78,"l":3.5874,"n":82,"o":3.76,"t":"2026-07-20T19:30:00Z","v":19692,"vw":3.64731},{"c":3.76,"h":3.77,"l":3.74,"n":53,"o":3.755,"t":"2026-07-20T19:45:00Z","v":4142,"vw":3.752673},{"c":3.57,"h":3.75,"l":3.5553,"n":8,"o":3.75,"t":"2026-07-20T20:00:00Z","v":4009,"vw":3.733973},{"c":3.73,"h":3.8,"l":3.73,"n":6,"o":3.8,"t":"2026-07-21T14:00:00Z","v":3103,"vw":3.753226},{"c":3.785,"h":3.785,"l":3.785,"n":5,"o":3.785,"t":"2026-07-21T14:15:00Z","v":269,"vw":3.785},{"c":3.76,"h":3.76,"l":3.75,"n":13,"o":3.75,"t":"2026-07-21T14:30:00Z","v":1368,"vw":3.750833},{"c":3.8077,"h":3.8077,"l":3.8077,"n":1,"o":3.8077,"t":"2026-07-21T15:15:00Z","v":260,"vw":3.8077},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-07-21T15:45:00Z","v":212,"vw":3.71},{"c":3.745,"h":3.745,"l":3.7333,"n":8,"o":3.7333,"t":"2026-07-21T17:15:00Z","v":1483,"vw":3.74419},{"c":3.65,"h":3.68,"l":3.65,"n":6,"o":3.68,"t":"2026-07-21T18:15:00Z","v":1137,"vw":3.672546},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-07-21T18:30:00Z","v":200,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-07-21T18:45:00Z","v":100,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-07-21T19:15:00Z","v":100,"vw":3.69},{"c":3.705,"h":3.705,"l":3.705,"n":17,"o":3.705,"t":"2026-07-21T19:30:00Z","v":431,"vw":3.705},{"c":3.7,"h":3.71,"l":3.7,"n":19,"o":3.71,"t":"2026-07-21T19:45:00Z","v":1287,"vw":3.703205},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-07-21T20:00:00Z","v":647,"vw":3.7},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-07-21T20:45:00Z","v":100,"vw":3.65},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-07-22T08:00:00Z","v":100,"vw":3.94},{"c":3.8111,"h":3.8111,"l":3.8111,"n":2,"o":3.8111,"t":"2026-07-22T13:30:00Z","v":141,"vw":3.8111},{"c":3.68,"h":3.7281,"l":3.68,"n":5,"o":3.7281,"t":"2026-07-22T14:00:00Z","v":702,"vw":3.687053},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-07-22T14:45:00Z","v":355,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-07-22T15:00:00Z","v":200,"vw":3.68},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-07-22T15:30:00Z","v":100,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-07-22T15:45:00Z","v":200,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-07-22T16:45:00Z","v":101,"vw":3.7},{"c":3.68,"h":3.69,"l":3.68,"n":5,"o":3.69,"t":"2026-07-22T17:00:00Z","v":237,"vw":3.685},{"c":3.68,"h":3.68,"l":3.67,"n":4,"o":3.67,"t":"2026-07-22T18:45:00Z","v":300,"vw":3.675},{"c":3.69,"h":3.69,"l":3.661,"n":11,"o":3.68,"t":"2026-07-22T19:30:00Z","v":716,"vw":3.671401},{"c":3.67,"h":3.69,"l":3.67,"n":6,"o":3.69,"t":"2026-07-22T19:45:00Z","v":340,"vw":3.676803},{"c":3.63,"h":3.69,"l":3.63,"n":6,"o":3.69,"t":"2026-07-22T20:00:00Z","v":2284,"vw":3.686952},{"c":3.6873,"h":3.69,"l":3.65,"n":5,"o":3.65,"t":"2026-07-23T13:30:00Z","v":974,"vw":3.674167},{"c":3.7299,"h":3.7299,"l":3.66,"n":18,"o":3.68,"t":"2026-07-23T13:45:00Z","v":1406,"vw":3.681592},{"c":3.65,"h":3.66,"l":3.65,"n":16,"o":3.66,"t":"2026-07-23T14:15:00Z","v":2070,"vw":3.650573},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-07-23T15:00:00Z","v":100,"vw":3.66},{"c":3.64,"h":3.64,"l":3.64,"n":9,"o":3.64,"t":"2026-07-23T17:00:00Z","v":124,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-07-23T17:45:00Z","v":202,"vw":3.64},{"c":3.64,"h":3.64,"l":3.61,"n":2,"o":3.61,"t":"2026-07-23T18:30:00Z","v":301,"vw":3.630033},{"c":3.59,"h":3.66,"l":3.59,"n":16,"o":3.6,"t":"2026-07-23T19:00:00Z","v":910,"vw":3.61814},{"c":3.6307,"h":3.6307,"l":3.55,"n":8,"o":3.555,"t":"2026-07-23T19:15:00Z","v":584,"vw":3.56914},{"c":3.515,"h":3.59,"l":3.515,"n":22,"o":3.59,"t":"2026-07-23T19:45:00Z","v":1283,"vw":3.552807},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-07-23T20:00:00Z","v":783,"vw":3.51},{"c":3.48,"h":3.58,"l":3.48,"n":5,"o":3.51,"t":"2026-07-24T14:30:00Z","v":1870,"vw":3.521111},{"c":3.48,"h":3.53,"l":3.48,"n":5,"o":3.53,"t":"2026-07-24T14:45:00Z","v":498,"vw":3.505124},{"c":3.5264,"h":3.5264,"l":3.5264,"n":1,"o":3.5264,"t":"2026-07-24T15:15:00Z","v":188,"vw":3.5264},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-07-24T15:45:00Z","v":178,"vw":3.56},{"c":3.5901,"h":3.5901,"l":3.5901,"n":1,"o":3.5901,"t":"2026-07-24T16:30:00Z","v":100,"vw":3.5901},{"c":3.54,"h":3.6,"l":3.54,"n":9,"o":3.6,"t":"2026-07-24T17:45:00Z","v":924,"vw":3.592105},{"c":3.5292,"h":3.5292,"l":3.52,"n":5,"o":3.52,"t":"2026-07-24T18:15:00Z","v":601,"vw":3.521536},{"c":3.575,"h":3.575,"l":3.575,"n":1,"o":3.575,"t":"2026-07-24T18:45:00Z","v":300,"vw":3.575},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-07-24T20:00:00Z","v":367,"vw":3.55},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-07-27T11:15:00Z","v":150,"vw":3.46},{"c":3.695,"h":3.695,"l":3.62,"n":6,"o":3.62,"t":"2026-07-27T13:30:00Z","v":904,"vw":3.645},{"c":3.57,"h":3.57,"l":3.56,"n":5,"o":3.56,"t":"2026-07-27T16:15:00Z","v":348,"vw":3.563086},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-07-27T17:00:00Z","v":103,"vw":3.61},{"c":3.64,"h":3.64,"l":3.58,"n":8,"o":3.58,"t":"2026-07-27T17:15:00Z","v":631,"vw":3.595754},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-07-27T18:15:00Z","v":500,"vw":3.57},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-07-27T18:45:00Z","v":500,"vw":3.59},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-07-27T19:00:00Z","v":100,"vw":3.57},{"c":3.595,"h":3.595,"l":3.595,"n":1,"o":3.595,"t":"2026-07-27T19:30:00Z","v":300,"vw":3.595},{"c":3.6,"h":3.6,"l":3.595,"n":5,"o":3.595,"t":"2026-07-27T19:45:00Z","v":282,"vw":3.5975},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-07-27T20:00:00Z","v":617,"vw":3.59},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-07-28T13:30:00Z","v":138,"vw":3.63},{"c":3.57,"h":3.57,"l":3.5394,"n":6,"o":3.57,"t":"2026-07-28T15:15:00Z","v":675,"vw":3.550408},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-07-28T17:00:00Z","v":100,"vw":3.55},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-07-28T17:15:00Z","v":515,"vw":3.57},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-07-28T18:00:00Z","v":100,"vw":3.58},{"c":3.5999,"h":3.5999,"l":3.58,"n":3,"o":3.5866,"t":"2026-07-28T18:15:00Z","v":938,"vw":3.585044},{"c":3.6,"h":3.6,"l":3.5571,"n":3,"o":3.56,"t":"2026-07-28T18:45:00Z","v":400,"vw":3.56855},{"c":3.57,"h":3.6,"l":3.56,"n":11,"o":3.56,"t":"2026-07-28T19:30:00Z","v":1226,"vw":3.571977},{"c":3.57,"h":3.575,"l":3.56,"n":15,"o":3.57,"t":"2026-07-28T19:45:00Z","v":981,"vw":3.568239},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-07-28T20:00:00Z","v":104,"vw":3.56},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-07-29T13:30:00Z","v":335,"vw":3.54},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-07-29T13:45:00Z","v":100,"vw":3.62},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-07-29T15:45:00Z","v":100,"vw":3.54},{"c":3.58,"h":3.58,"l":3.53,"n":9,"o":3.54,"t":"2026-07-29T16:15:00Z","v":719,"vw":3.544546},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-07-29T17:45:00Z","v":105,"vw":3.56},{"c":3.5434,"h":3.5434,"l":3.53,"n":6,"o":3.53,"t":"2026-07-29T18:15:00Z","v":404,"vw":3.535514},{"c":3.6168,"h":3.6168,"l":3.5306,"n":3,"o":3.5306,"t":"2026-07-29T18:45:00Z","v":202,"vw":3.5737},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-07-29T19:30:00Z","v":110,"vw":3.55},{"c":3.55,"h":3.55,"l":3.54,"n":12,"o":3.54,"t":"2026-07-29T19:45:00Z","v":454,"vw":3.543333},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-07-29T20:00:00Z","v":278,"vw":3.57},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-07-30T14:00:00Z","v":156,"vw":3.63},{"c":3.59,"h":3.59,"l":3.55,"n":4,"o":3.55,"t":"2026-07-30T15:00:00Z","v":476,"vw":3.579362},{"c":3.57,"h":3.57,"l":3.5401,"n":5,"o":3.55,"t":"2026-07-30T15:15:00Z","v":600,"vw":3.555033},{"c":3.5644,"h":3.57,"l":3.5401,"n":5,"o":3.57,"t":"2026-07-30T15:30:00Z","v":427,"vw":3.5569},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-07-30T16:00:00Z","v":1500,"vw":3.57},{"c":3.56,"h":3.57,"l":3.54,"n":10,"o":3.57,"t":"2026-07-30T16:15:00Z","v":3441,"vw":3.559697},{"c":3.54,"h":3.555,"l":3.54,"n":10,"o":3.54,"t":"2026-07-30T16:45:00Z","v":2019,"vw":3.54575},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-07-30T17:00:00Z","v":116,"vw":3.54},{"c":3.55,"h":3.559,"l":3.54,"n":15,"o":3.559,"t":"2026-07-30T19:45:00Z","v":1268,"vw":3.545376},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-07-30T20:00:00Z","v":251,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-07-31T13:30:00Z","v":142,"vw":3.54},{"c":3.53,"h":3.54,"l":3.53,"n":12,"o":3.54,"t":"2026-07-31T13:45:00Z","v":4544,"vw":3.535559},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-07-31T14:00:00Z","v":1571,"vw":3.53},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-07-31T14:15:00Z","v":201,"vw":3.56},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-07-31T17:15:00Z","v":199,"vw":3.54},{"c":3.54,"h":3.54,"l":3.47,"n":12,"o":3.47,"t":"2026-07-31T19:30:00Z","v":1635,"vw":3.500421},{"c":3.49,"h":3.49,"l":3.46,"n":82,"o":3.49,"t":"2026-07-31T19:45:00Z","v":3849,"vw":3.479652},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-07-31T20:00:00Z","v":681,"vw":3.48},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-08-03T13:30:00Z","v":574,"vw":3.49},{"c":3.645,"h":3.645,"l":3.645,"n":1,"o":3.645,"t":"2026-08-03T13:45:00Z","v":100,"vw":3.645},{"c":3.58,"h":3.585,"l":3.58,"n":2,"o":3.585,"t":"2026-08-03T14:00:00Z","v":300,"vw":3.583333},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-08-03T14:15:00Z","v":100,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-08-03T14:45:00Z","v":100,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-08-03T15:15:00Z","v":100,"vw":3.55},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-08-03T15:30:00Z","v":100,"vw":3.59},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-08-03T17:00:00Z","v":100,"vw":3.53},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-08-03T17:15:00Z","v":430,"vw":3.5},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-08-03T17:30:00Z","v":259,"vw":3.53},{"c":3.52,"h":3.52,"l":3.5,"n":14,"o":3.5,"t":"2026-08-03T18:00:00Z","v":654,"vw":3.506431},{"c":3.505,"h":3.52,"l":3.5,"n":12,"o":3.52,"t":"2026-08-03T18:30:00Z","v":814,"vw":3.5043},{"c":3.49,"h":3.5,"l":3.49,"n":13,"o":3.5,"t":"2026-08-03T18:45:00Z","v":1010,"vw":3.498196},{"c":3.5,"h":3.55,"l":3.5,"n":5,"o":3.5,"t":"2026-08-03T19:00:00Z","v":2279,"vw":3.502211},{"c":3.565,"h":3.565,"l":3.5,"n":3,"o":3.5,"t":"2026-08-03T19:15:00Z","v":701,"vw":3.509286},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-08-03T19:30:00Z","v":100,"vw":3.59},{"c":3.52,"h":3.52,"l":3.52,"n":19,"o":3.52,"t":"2026-08-03T19:45:00Z","v":600,"vw":3.52},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-08-03T20:00:00Z","v":439,"vw":3.49},{"c":3.6199,"h":3.6199,"l":3.555,"n":3,"o":3.6199,"t":"2026-08-04T13:45:00Z","v":6000,"vw":3.60692},{"c":3.55,"h":3.58,"l":3.52,"n":18,"o":3.52,"t":"2026-08-04T15:15:00Z","v":5349,"vw":3.556639},{"c":3.57,"h":3.57,"l":3.52,"n":3,"o":3.52,"t":"2026-08-04T15:45:00Z","v":300,"vw":3.542867},{"c":3.57,"h":3.57,"l":3.5,"n":9,"o":3.52,"t":"2026-08-04T16:00:00Z","v":602,"vw":3.526699},{"c":3.4975,"h":3.54,"l":3.4874,"n":22,"o":3.51,"t":"2026-08-04T16:15:00Z","v":2311,"vw":3.501548},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-08-04T16:30:00Z","v":100,"vw":3.49},{"c":3.525,"h":3.525,"l":3.5,"n":12,"o":3.5,"t":"2026-08-04T16:45:00Z","v":594,"vw":3.50576},{"c":3.52,"h":3.52,"l":3.48,"n":6,"o":3.48,"t":"2026-08-04T17:15:00Z","v":1750,"vw":3.488},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-08-04T17:45:00Z","v":462,"vw":3.5},{"c":3.46,"h":3.51,"l":3.46,"n":6,"o":3.51,"t":"2026-08-04T18:30:00Z","v":5574,"vw":3.506101},{"c":3.5,"h":3.5,"l":3.48,"n":2,"o":3.48,"t":"2026-08-04T18:45:00Z","v":400,"vw":3.485},{"c":3.47,"h":3.5,"l":3.45,"n":76,"o":3.5,"t":"2026-08-04T19:45:00Z","v":9325,"vw":3.459139},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-08-04T20:00:00Z","v":3494,"vw":3.45},{"c":3.4727,"h":3.4727,"l":3.4727,"n":1,"o":3.4727,"t":"2026-08-05T13:30:00Z","v":100,"vw":3.4727},{"c":3.505,"h":3.505,"l":3.505,"n":1,"o":3.505,"t":"2026-08-05T14:30:00Z","v":800,"vw":3.505},{"c":3.54,"h":3.54,"l":3.5,"n":2,"o":3.5,"t":"2026-08-05T15:45:00Z","v":4000,"vw":3.53},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-08-05T16:15:00Z","v":200,"vw":3.51},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-08-05T19:00:00Z","v":200,"vw":3.48},{"c":3.47,"h":3.47,"l":3.45,"n":5,"o":3.45,"t":"2026-08-05T19:30:00Z","v":568,"vw":3.45381},{"c":3.48,"h":3.48,"l":3.48,"n":6,"o":3.48,"t":"2026-08-05T19:45:00Z","v":309,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-08-05T20:00:00Z","v":444,"vw":3.5},{"c":3.44,"h":3.4881,"l":3.412,"n":22,"o":3.43,"t":"2026-08-06T13:30:00Z","v":2264,"vw":3.432905},{"c":3.4701,"h":3.4701,"l":3.42,"n":9,"o":3.42,"t":"2026-08-06T13:45:00Z","v":931,"vw":3.427789},{"c":3.58,"h":3.6,"l":3.58,"n":7,"o":3.6,"t":"2026-08-06T15:00:00Z","v":436,"vw":3.585},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-08-06T16:15:00Z","v":110,"vw":3.55},{"c":3.549,"h":3.549,"l":3.47,"n":3,"o":3.47,"t":"2026-08-06T16:30:00Z","v":250,"vw":3.5095},{"c":3.525,"h":3.525,"l":3.495,"n":3,"o":3.495,"t":"2026-08-06T19:15:00Z","v":499,"vw":3.5025},{"c":3.53,"h":3.53,"l":3.49,"n":14,"o":3.495,"t":"2026-08-06T19:45:00Z","v":720,"vw":3.5025},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-08-06T20:00:00Z","v":310,"vw":3.54},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-08-07T13:30:00Z","v":108,"vw":3.5},{"c":3.565,"h":3.565,"l":3.565,"n":2,"o":3.565,"t":"2026-08-07T13:45:00Z","v":103,"vw":3.565},{"c":3.5149,"h":3.5149,"l":3.5149,"n":1,"o":3.5149,"t":"2026-08-07T14:00:00Z","v":200,"vw":3.5149},{"c":3.5001,"h":3.5001,"l":3.5001,"n":1,"o":3.5001,"t":"2026-08-07T14:15:00Z","v":100,"vw":3.5001},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-08-07T14:45:00Z","v":197,"vw":3.51},{"c":3.55,"h":3.55,"l":3.51,"n":12,"o":3.55,"t":"2026-08-07T15:00:00Z","v":879,"vw":3.529851},{"c":3.515,"h":3.515,"l":3.49,"n":6,"o":3.51,"t":"2026-08-07T15:45:00Z","v":486,"vw":3.502706},{"c":3.515,"h":3.515,"l":3.515,"n":3,"o":3.515,"t":"2026-08-07T16:00:00Z","v":116,"vw":3.515},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-08-07T16:15:00Z","v":441,"vw":3.51},{"c":3.53,"h":3.53,"l":3.43,"n":10,"o":3.474,"t":"2026-08-07T16:30:00Z","v":3017,"vw":3.437596},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-08-07T18:30:00Z","v":100,"vw":3.44},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-08-07T18:45:00Z","v":100,"vw":3.54},{"c":3.5125,"h":3.5125,"l":3.5125,"n":2,"o":3.5125,"t":"2026-08-07T19:30:00Z","v":148,"vw":3.5125},{"c":3.52,"h":3.52,"l":3.45,"n":36,"o":3.5,"t":"2026-08-07T19:45:00Z","v":3094,"vw":3.473948},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-08-07T20:00:00Z","v":180,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-08-10T14:00:00Z","v":490,"vw":3.5},{"c":3.45,"h":3.45,"l":3.44,"n":6,"o":3.44,"t":"2026-08-10T15:00:00Z","v":420,"vw":3.442506},{"c":3.442,"h":3.559,"l":3.442,"n":11,"o":3.559,"t":"2026-08-10T15:15:00Z","v":1324,"vw":3.503336},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-08-10T15:30:00Z","v":155,"vw":3.44},{"c":3.44,"h":3.48,"l":3.44,"n":4,"o":3.48,"t":"2026-08-10T15:45:00Z","v":295,"vw":3.453889},{"c":3.445,"h":3.48,"l":3.42,"n":9,"o":3.48,"t":"2026-08-10T16:00:00Z","v":459,"vw":3.445915},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-08-10T16:15:00Z","v":296,"vw":3.42},{"c":3.48,"h":3.48,"l":3.4246,"n":6,"o":3.4246,"t":"2026-08-10T16:30:00Z","v":958,"vw":3.43422},{"c":3.39,"h":3.48,"l":3.39,"n":39,"o":3.42,"t":"2026-08-10T19:45:00Z","v":7203,"vw":3.417165},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-08-10T20:00:00Z","v":392,"vw":3.37},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-08-10T20:30:00Z","v":262,"vw":3.49},{"c":3.35,"h":3.3701,"l":3.35,"n":7,"o":3.37,"t":"2026-08-11T13:30:00Z","v":782,"vw":3.357098},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-08-11T13:45:00Z","v":151,"vw":3.43},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-08-11T14:30:00Z","v":2200,"vw":3.4},{"c":3.396,"h":3.396,"l":3.385,"n":3,"o":3.385,"t":"2026-08-11T15:15:00Z","v":300,"vw":3.388667},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-08-11T15:30:00Z","v":101,"vw":3.4},{"c":3.41,"h":3.41,"l":3.395,"n":6,"o":3.4,"t":"2026-08-11T16:30:00Z","v":1334,"vw":3.405359},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-08-11T16:45:00Z","v":384,"vw":3.4},{"c":3.3943,"h":3.4,"l":3.3943,"n":3,"o":3.4,"t":"2026-08-11T17:15:00Z","v":400,"vw":3.39715},{"c":3.45,"h":3.45,"l":3.44,"n":2,"o":3.44,"t":"2026-08-11T17:45:00Z","v":637,"vw":3.442151},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-08-11T18:00:00Z","v":454,"vw":3.45},{"c":3.42,"h":3.42,"l":3.3901,"n":6,"o":3.3901,"t":"2026-08-11T18:45:00Z","v":900,"vw":3.40364},{"c":3.43,"h":3.43,"l":3.42,"n":6,"o":3.42,"t":"2026-08-11T19:15:00Z","v":644,"vw":3.424483},{"c":3.45,"h":3.45,"l":3.44,"n":11,"o":3.448,"t":"2026-08-11T19:30:00Z","v":1543,"vw":3.448017},{"c":3.48,"h":3.49,"l":3.45,"n":24,"o":3.45,"t":"2026-08-11T19:45:00Z","v":2854,"vw":3.467799},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-08-11T20:00:00Z","v":146,"vw":3.45},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-12T08:00:00Z","v":103,"vw":3.5},{"c":3.4501,"h":3.4501,"l":3.45,"n":10,"o":3.4501,"t":"2026-08-12T15:15:00Z","v":997,"vw":3.450078},{"c":3.465,"h":3.465,"l":3.465,"n":2,"o":3.465,"t":"2026-08-12T15:30:00Z","v":165,"vw":3.465},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-08-12T17:00:00Z","v":100,"vw":3.45},{"c":3.474,"h":3.474,"l":3.474,"n":2,"o":3.474,"t":"2026-08-12T18:00:00Z","v":505,"vw":3.474},{"c":3.48,"h":3.48,"l":3.465,"n":16,"o":3.465,"t":"2026-08-12T18:15:00Z","v":3578,"vw":3.477676},{"c":3.475,"h":3.48,"l":3.475,"n":6,"o":3.48,"t":"2026-08-12T18:30:00Z","v":952,"vw":3.478825},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-12T18:45:00Z","v":250,"vw":3.5},{"c":3.491,"h":3.5,"l":3.491,"n":6,"o":3.5,"t":"2026-08-12T19:30:00Z","v":705,"vw":3.494333},{"c":3.5,"h":3.5,"l":3.45,"n":17,"o":3.45,"t":"2026-08-12T19:45:00Z","v":1216,"vw":3.4553},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-08-12T20:00:00Z","v":143,"vw":3.46},{"c":3.47,"h":3.47,"l":3.46,"n":4,"o":3.46,"t":"2026-08-13T13:30:00Z","v":303,"vw":3.463322},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-08-13T16:45:00Z","v":1408,"vw":3.49},{"c":3.51,"h":3.51,"l":3.48,"n":18,"o":3.48,"t":"2026-08-13T17:15:00Z","v":2764,"vw":3.496},{"c":3.4297,"h":3.4297,"l":3.4297,"n":1,"o":3.4297,"t":"2026-08-13T19:00:00Z","v":500,"vw":3.4297},{"c":3.44,"h":3.46,"l":3.44,"n":7,"o":3.46,"t":"2026-08-13T19:15:00Z","v":500,"vw":3.453333},{"c":3.43,"h":3.445,"l":3.43,"n":2,"o":3.445,"t":"2026-08-13T19:30:00Z","v":200,"vw":3.4375},{"c":3.45,"h":3.45,"l":3.41,"n":18,"o":3.43,"t":"2026-08-13T19:45:00Z","v":1669,"vw":3.432012},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-08-13T20:00:00Z","v":247,"vw":3.41},{"c":3.4205,"h":3.4205,"l":3.41,"n":6,"o":3.41,"t":"2026-08-14T13:30:00Z","v":420,"vw":3.414798},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-08-14T14:00:00Z","v":150,"vw":3.45},{"c":3.455,"h":3.455,"l":3.455,"n":1,"o":3.455,"t":"2026-08-14T15:45:00Z","v":100,"vw":3.455},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-08-14T17:30:00Z","v":228,"vw":3.49},{"c":3.5,"h":3.5,"l":3.455,"n":28,"o":3.465,"t":"2026-08-14T17:45:00Z","v":3812,"vw":3.489236},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-08-14T18:45:00Z","v":301,"vw":3.46},{"c":3.44,"h":3.465,"l":3.44,"n":28,"o":3.465,"t":"2026-08-14T19:30:00Z","v":1387,"vw":3.461875},{"c":3.33,"h":3.46,"l":3.33,"n":291,"o":3.42,"t":"2026-08-14T19:45:00Z","v":32240,"vw":3.367388},{"c":3.3,"h":3.315,"l":3.3,"n":5,"o":3.315,"t":"2026-08-14T20:00:00Z","v":828,"vw":3.303418},{"c":3.33,"h":3.33,"l":3.32,"n":7,"o":3.32,"t":"2026-08-17T13:30:00Z","v":743,"vw":3.321385},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-08-17T13:45:00Z","v":100,"vw":3.33},{"c":3.29,"h":3.32,"l":3.29,"n":28,"o":3.32,"t":"2026-08-17T14:15:00Z","v":2806,"vw":3.310701},{"c":3.29,"h":3.3199,"l":3.28,"n":4,"o":3.3199,"t":"2026-08-17T14:30:00Z","v":400,"vw":3.297475},{"c":3.27,"h":3.29,"l":3.27,"n":6,"o":3.29,"t":"2026-08-17T15:30:00Z","v":422,"vw":3.28},{"c":3.27,"h":3.3083,"l":3.23,"n":37,"o":3.3066,"t":"2026-08-17T15:45:00Z","v":10064,"vw":3.275913},{"c":3.2981,"h":3.2981,"l":3.22,"n":13,"o":3.236,"t":"2026-08-17T16:00:00Z","v":1814,"vw":3.238055},{"c":3.295,"h":3.3,"l":3.26,"n":14,"o":3.275,"t":"2026-08-17T16:15:00Z","v":1020,"vw":3.288886},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-08-17T16:30:00Z","v":200,"vw":3.3},{"c":3.32,"h":3.32,"l":3.32,"n":6,"o":3.32,"t":"2026-08-17T16:45:00Z","v":418,"vw":3.32},{"c":3.285,"h":3.285,"l":3.285,"n":1,"o":3.285,"t":"2026-08-17T17:30:00Z","v":200,"vw":3.285},{"c":3.294,"h":3.294,"l":3.294,"n":1,"o":3.294,"t":"2026-08-17T17:45:00Z","v":100,"vw":3.294},{"c":3.3,"h":3.32,"l":3.3,"n":40,"o":3.305,"t":"2026-08-17T19:00:00Z","v":3430,"vw":3.308937},{"c":3.34,"h":3.36,"l":3.33,"n":24,"o":3.33,"t":"2026-08-17T19:15:00Z","v":1391,"vw":3.35114},{"c":3.38,"h":3.4,"l":3.37,"n":37,"o":3.37,"t":"2026-08-17T19:30:00Z","v":1624,"vw":3.390844},{"c":3.36,"h":3.41,"l":3.34,"n":59,"o":3.34,"t":"2026-08-17T19:45:00Z","v":3168,"vw":3.373971},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-08-17T20:00:00Z","v":2129,"vw":3.35},{"c":3.31,"h":3.31,"l":3.3,"n":8,"o":3.3,"t":"2026-08-18T13:30:00Z","v":526,"vw":3.304556},{"c":3.355,"h":3.355,"l":3.3109,"n":3,"o":3.3109,"t":"2026-08-18T13:45:00Z","v":300,"vw":3.334167},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-08-18T16:45:00Z","v":459,"vw":3.39},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-08-18T17:15:00Z","v":176,"vw":3.43},{"c":3.325,"h":3.395,"l":3.325,"n":4,"o":3.395,"t":"2026-08-18T18:30:00Z","v":410,"vw":3.34625},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-08-18T18:45:00Z","v":110,"vw":3.4},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-08-18T19:00:00Z","v":110,"vw":3.35},{"c":3.3698,"h":3.3698,"l":3.34,"n":20,"o":3.3684,"t":"2026-08-18T19:45:00Z","v":862,"vw":3.35955},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-08-18T20:00:00Z","v":302,"vw":3.36},{"c":3.37,"h":3.38,"l":3.37,"n":2,"o":3.38,"t":"2026-08-19T13:45:00Z","v":201,"vw":3.374975},{"c":3.32,"h":3.3999,"l":3.2401,"n":22,"o":3.37,"t":"2026-08-19T14:30:00Z","v":4899,"vw":3.274798},{"c":3.415,"h":3.415,"l":3.39,"n":8,"o":3.39,"t":"2026-08-19T14:45:00Z","v":828,"vw":3.398285},{"c":3.375,"h":3.375,"l":3.285,"n":16,"o":3.285,"t":"2026-08-19T16:15:00Z","v":1619,"vw":3.332383},{"c":3.37,"h":3.37,"l":3.31,"n":2,"o":3.31,"t":"2026-08-19T16:30:00Z","v":299,"vw":3.349933},{"c":3.3434,"h":3.38,"l":3.325,"n":10,"o":3.38,"t":"2026-08-19T16:45:00Z","v":1230,"vw":3.350271},{"c":3.339,"h":3.34,"l":3.3389,"n":8,"o":3.34,"t":"2026-08-19T18:15:00Z","v":746,"vw":3.339509},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-08-19T19:15:00Z","v":2445,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-08-19T19:30:00Z","v":371,"vw":3.33},{"c":3.29,"h":3.34,"l":3.2877,"n":41,"o":3.3,"t":"2026-08-19T19:45:00Z","v":2452,"vw":3.300608},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-08-19T20:00:00Z","v":3281,"vw":3.27},{"c":3.26,"h":3.38,"l":3.26,"n":10,"o":3.28,"t":"2026-08-20T13:30:00Z","v":662,"vw":3.287765},{"c":3.285,"h":3.285,"l":3.26,"n":14,"o":3.26,"t":"2026-08-20T13:45:00Z","v":1224,"vw":3.269439},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-08-20T14:30:00Z","v":108,"vw":3.29},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-08-20T15:15:00Z","v":400,"vw":3.26},{"c":3.27,"h":3.2894,"l":3.26,"n":8,"o":3.2639,"t":"2026-08-20T15:30:00Z","v":857,"vw":3.266674},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-08-20T16:00:00Z","v":100,"vw":3.29},{"c":3.278,"h":3.278,"l":3.278,"n":1,"o":3.278,"t":"2026-08-20T17:30:00Z","v":500,"vw":3.278},{"c":3.2688,"h":3.27,"l":3.26,"n":8,"o":3.26,"t":"2026-08-20T18:15:00Z","v":1002,"vw":3.263193},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-08-20T19:15:00Z","v":200,"vw":3.25},{"c":3.29,"h":3.295,"l":3.275,"n":27,"o":3.275,"t":"2026-08-20T19:45:00Z","v":1107,"vw":3.284021},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-08-20T20:00:00Z","v":157,"vw":3.29},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-08-21T13:30:00Z","v":203,"vw":3.31},{"c":3.435,"h":3.435,"l":3.31,"n":9,"o":3.31,"t":"2026-08-21T13:45:00Z","v":678,"vw":3.343053},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-08-21T14:45:00Z","v":200,"vw":3.41},{"c":3.385,"h":3.385,"l":3.335,"n":3,"o":3.335,"t":"2026-08-21T15:45:00Z","v":221,"vw":3.36},{"c":3.3401,"h":3.3401,"l":3.3401,"n":1,"o":3.3401,"t":"2026-08-21T16:15:00Z","v":100,"vw":3.3401},{"c":3.3527,"h":3.3527,"l":3.341,"n":3,"o":3.341,"t":"2026-08-21T16:30:00Z","v":300,"vw":3.3449},{"c":3.395,"h":3.395,"l":3.3603,"n":2,"o":3.3603,"t":"2026-08-21T16:45:00Z","v":500,"vw":3.37765},{"c":3.4,"h":3.4,"l":3.395,"n":5,"o":3.395,"t":"2026-08-21T17:00:00Z","v":1410,"vw":3.399645},{"c":3.36,"h":3.36,"l":3.34,"n":14,"o":3.35,"t":"2026-08-21T19:30:00Z","v":1445,"vw":3.35},{"c":3.39,"h":3.44,"l":3.33,"n":7,"o":3.44,"t":"2026-08-21T19:45:00Z","v":2533,"vw":3.433333},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-08-21T20:00:00Z","v":2134,"vw":3.42},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-08-24T13:45:00Z","v":6520,"vw":3.37},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-08-24T14:00:00Z","v":110,"vw":3.43},{"c":3.49,"h":3.49,"l":3.4458,"n":6,"o":3.4458,"t":"2026-08-24T15:15:00Z","v":400,"vw":3.475267},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-24T16:45:00Z","v":100,"vw":3.5},{"c":3.4942,"h":3.4942,"l":3.46,"n":4,"o":3.46,"t":"2026-08-24T19:00:00Z","v":370,"vw":3.484429},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-24T19:15:00Z","v":100,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-08-24T19:45:00Z","v":159,"vw":3.49},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-08-24T20:00:00Z","v":421,"vw":3.45},{"c":3.5429,"h":3.5429,"l":3.5429,"n":1,"o":3.5429,"t":"2026-08-24T21:00:00Z","v":550,"vw":3.5429},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-25T13:30:00Z","v":100,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-08-25T13:45:00Z","v":970,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":17,"o":3.5,"t":"2026-08-25T14:15:00Z","v":3163,"vw":3.5},{"c":3.49,"h":3.5,"l":3.485,"n":23,"o":3.499,"t":"2026-08-25T14:45:00Z","v":6360,"vw":3.497471},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-25T16:00:00Z","v":100,"vw":3.5},{"c":3.5033,"h":3.53,"l":3.45,"n":26,"o":3.4675,"t":"2026-08-25T16:45:00Z","v":13619,"vw":3.495929},{"c":3.48,"h":3.5066,"l":3.48,"n":12,"o":3.5066,"t":"2026-08-25T17:00:00Z","v":10487,"vw":3.495434},{"c":3.46,"h":3.46,"l":3.43,"n":11,"o":3.43,"t":"2026-08-25T18:15:00Z","v":510,"vw":3.439585},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-08-25T18:45:00Z","v":101,"vw":3.47},{"c":3.48,"h":3.48,"l":3.43,"n":8,"o":3.43,"t":"2026-08-25T19:30:00Z","v":551,"vw":3.44754},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-08-26T13:30:00Z","v":259,"vw":3.42},{"c":3.4739,"h":3.4739,"l":3.44,"n":6,"o":3.44,"t":"2026-08-26T14:15:00Z","v":649,"vw":3.451283},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-08-26T14:30:00Z","v":100,"vw":3.49},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-26T15:15:00Z","v":100,"vw":3.5},{"c":3.505,"h":3.505,"l":3.505,"n":3,"o":3.505,"t":"2026-08-26T16:00:00Z","v":1750,"vw":3.505},{"c":3.5,"h":3.5,"l":3.5,"n":25,"o":3.5,"t":"2026-08-26T16:45:00Z","v":5450,"vw":3.5},{"c":3.5128,"h":3.5128,"l":3.5128,"n":2,"o":3.5128,"t":"2026-08-26T17:15:00Z","v":202,"vw":3.5128},{"c":3.4671,"h":3.4671,"l":3.4671,"n":1,"o":3.4671,"t":"2026-08-26T17:30:00Z","v":200,"vw":3.4671},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-08-26T18:00:00Z","v":203,"vw":3.46},{"c":3.4435,"h":3.46,"l":3.43,"n":28,"o":3.46,"t":"2026-08-26T18:30:00Z","v":2656,"vw":3.44228},{"c":3.425,"h":3.43,"l":3.4001,"n":23,"o":3.42,"t":"2026-08-26T19:30:00Z","v":1202,"vw":3.415967},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-08-26T19:45:00Z","v":102,"vw":3.42},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-08-26T20:00:00Z","v":251,"vw":3.43},{"c":3.41,"h":3.41,"l":3.39,"n":5,"o":3.39,"t":"2026-08-27T13:30:00Z","v":330,"vw":3.397299},{"c":3.405,"h":3.405,"l":3.405,"n":16,"o":3.405,"t":"2026-08-27T14:30:00Z","v":1573,"vw":3.405},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-08-27T14:45:00Z","v":100,"vw":3.41},{"c":3.46,"h":3.46,"l":3.435,"n":2,"o":3.435,"t":"2026-08-27T15:15:00Z","v":299,"vw":3.443361},{"c":3.44,"h":3.44,"l":3.41,"n":9,"o":3.41,"t":"2026-08-27T16:15:00Z","v":700,"vw":3.430134},{"c":3.425,"h":3.425,"l":3.41,"n":3,"o":3.41,"t":"2026-08-27T17:00:00Z","v":384,"vw":3.413906},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-08-27T18:00:00Z","v":100,"vw":3.425},{"c":3.425,"h":3.425,"l":3.42,"n":4,"o":3.42,"t":"2026-08-27T19:00:00Z","v":296,"vw":3.4225},{"c":3.42,"h":3.42,"l":3.41,"n":15,"o":3.41,"t":"2026-08-27T19:30:00Z","v":3442,"vw":3.410815},{"c":3.43,"h":3.43,"l":3.41,"n":30,"o":3.42,"t":"2026-08-27T19:45:00Z","v":1876,"vw":3.419483},{"c":3.425,"h":3.425,"l":3.425,"n":4,"o":3.425,"t":"2026-08-27T20:00:00Z","v":467,"vw":3.425},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-08-28T13:30:00Z","v":276,"vw":3.39},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-08-28T13:45:00Z","v":100,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-08-28T14:00:00Z","v":199,"vw":3.44},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-08-28T14:15:00Z","v":101,"vw":3.41},{"c":3.41,"h":3.42,"l":3.41,"n":3,"o":3.42,"t":"2026-08-28T14:45:00Z","v":350,"vw":3.417143},{"c":3.4001,"h":3.4001,"l":3.4,"n":12,"o":3.4,"t":"2026-08-28T15:00:00Z","v":580,"vw":3.40005},{"c":3.4038,"h":3.4038,"l":3.3901,"n":2,"o":3.3901,"t":"2026-08-28T15:15:00Z","v":200,"vw":3.39695},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-08-28T15:30:00Z","v":100,"vw":3.415},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-08-28T15:45:00Z","v":461,"vw":3.415},{"c":3.43,"h":3.43,"l":3.415,"n":10,"o":3.415,"t":"2026-08-28T16:00:00Z","v":1048,"vw":3.417098},{"c":3.4185,"h":3.4185,"l":3.4185,"n":1,"o":3.4185,"t":"2026-08-28T17:00:00Z","v":1650,"vw":3.4185},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-08-28T17:15:00Z","v":600,"vw":3.415},{"c":3.4218,"h":3.44,"l":3.37,"n":15,"o":3.39,"t":"2026-08-28T17:30:00Z","v":1255,"vw":3.38918},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-08-28T17:45:00Z","v":1025,"vw":3.41},{"c":3.3901,"h":3.4,"l":3.39,"n":7,"o":3.4,"t":"2026-08-28T18:15:00Z","v":678,"vw":3.391684},{"c":3.405,"h":3.405,"l":3.405,"n":1,"o":3.405,"t":"2026-08-28T18:30:00Z","v":100,"vw":3.405},{"c":3.3901,"h":3.3901,"l":3.39,"n":4,"o":3.39,"t":"2026-08-28T19:00:00Z","v":384,"vw":3.39005},{"c":3.389,"h":3.3895,"l":3.355,"n":11,"o":3.355,"t":"2026-08-28T19:15:00Z","v":1292,"vw":3.373293},{"c":3.405,"h":3.405,"l":3.34,"n":32,"o":3.39,"t":"2026-08-28T19:30:00Z","v":2162,"vw":3.371936},{"c":3.44,"h":3.44,"l":3.41,"n":9,"o":3.41,"t":"2026-08-28T19:45:00Z","v":1712,"vw":3.419564},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-08-28T20:00:00Z","v":165,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":10,"o":3.44,"t":"2026-08-31T13:30:00Z","v":938,"vw":3.44},{"c":3.42,"h":3.45,"l":3.42,"n":6,"o":3.45,"t":"2026-08-31T13:45:00Z","v":307,"vw":3.435},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-08-31T14:00:00Z","v":202,"vw":3.47},{"c":3.4028,"h":3.4028,"l":3.4028,"n":2,"o":3.4028,"t":"2026-08-31T14:30:00Z","v":1443,"vw":3.4028},{"c":3.4996,"h":3.4996,"l":3.4996,"n":1,"o":3.4996,"t":"2026-08-31T14:45:00Z","v":100,"vw":3.4996},{"c":3.44,"h":3.44,"l":3.44,"n":17,"o":3.44,"t":"2026-08-31T15:15:00Z","v":261,"vw":3.44},{"c":3.435,"h":3.435,"l":3.435,"n":1,"o":3.435,"t":"2026-08-31T16:15:00Z","v":250,"vw":3.435},{"c":3.4182,"h":3.4195,"l":3.3572,"n":20,"o":3.41,"t":"2026-08-31T16:45:00Z","v":4520,"vw":3.377982},{"c":3.3884,"h":3.3884,"l":3.35,"n":13,"o":3.36,"t":"2026-08-31T18:15:00Z","v":1557,"vw":3.353362},{"c":3.3883,"h":3.3883,"l":3.3241,"n":2,"o":3.3241,"t":"2026-08-31T18:45:00Z","v":2601,"vw":3.326593},{"c":3.34,"h":3.36,"l":3.31,"n":12,"o":3.3294,"t":"2026-08-31T19:00:00Z","v":3342,"vw":3.32298},{"c":3.3691,"h":3.3691,"l":3.34,"n":11,"o":3.345,"t":"2026-08-31T19:30:00Z","v":1348,"vw":3.351245},{"c":3.4,"h":3.4,"l":3.35,"n":10,"o":3.4,"t":"2026-08-31T19:45:00Z","v":1120,"vw":3.371999},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-08-31T20:00:00Z","v":265,"vw":3.36},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-09-01T13:30:00Z","v":103,"vw":3.33},{"c":3.4186,"h":3.4186,"l":3.4186,"n":1,"o":3.4186,"t":"2026-09-01T13:45:00Z","v":100,"vw":3.4186},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-01T14:45:00Z","v":2300,"vw":3.4},{"c":3.355,"h":3.355,"l":3.355,"n":1,"o":3.355,"t":"2026-09-01T15:15:00Z","v":500,"vw":3.355},{"c":3.36,"h":3.36,"l":3.33,"n":15,"o":3.345,"t":"2026-09-01T16:00:00Z","v":1057,"vw":3.345025},{"c":3.3347,"h":3.3347,"l":3.3347,"n":5,"o":3.3347,"t":"2026-09-01T17:30:00Z","v":211,"vw":3.3347},{"c":3.3294,"h":3.3294,"l":3.3294,"n":1,"o":3.3294,"t":"2026-09-01T18:00:00Z","v":100,"vw":3.3294},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-09-01T18:30:00Z","v":278,"vw":3.34},{"c":3.36,"h":3.36,"l":3.335,"n":6,"o":3.335,"t":"2026-09-01T19:45:00Z","v":498,"vw":3.3475},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-09-01T20:00:00Z","v":124,"vw":3.3},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-09-01T21:45:00Z","v":208,"vw":3.37},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-09-02T13:30:00Z","v":196,"vw":3.33},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-02T13:45:00Z","v":100,"vw":3.35},{"c":3.32,"h":3.34,"l":3.25,"n":37,"o":3.34,"t":"2026-09-02T15:00:00Z","v":9114,"vw":3.27821},{"c":3.28,"h":3.3,"l":3.28,"n":25,"o":3.3,"t":"2026-09-02T15:30:00Z","v":3825,"vw":3.294495},{"c":3.3584,"h":3.3584,"l":3.26,"n":48,"o":3.3,"t":"2026-09-02T15:45:00Z","v":8846,"vw":3.282578},{"c":3.28,"h":3.28,"l":3.28,"n":7,"o":3.28,"t":"2026-09-02T17:30:00Z","v":1207,"vw":3.28},{"c":3.3448,"h":3.3448,"l":3.2886,"n":2,"o":3.2886,"t":"2026-09-02T18:30:00Z","v":400,"vw":3.30265},{"c":3.32,"h":3.32,"l":3.32,"n":6,"o":3.32,"t":"2026-09-02T18:45:00Z","v":400,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-02T19:15:00Z","v":400,"vw":3.32},{"c":3.275,"h":3.328,"l":3.27,"n":75,"o":3.32,"t":"2026-09-02T19:45:00Z","v":5052,"vw":3.31182},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-09-02T20:00:00Z","v":4282,"vw":3.27},{"c":3.415,"h":3.415,"l":3.2904,"n":3,"o":3.2904,"t":"2026-09-03T13:30:00Z","v":300,"vw":3.3409},{"c":3.375,"h":3.375,"l":3.3561,"n":11,"o":3.3561,"t":"2026-09-03T14:00:00Z","v":1741,"vw":3.365898},{"c":3.36,"h":3.4,"l":3.35,"n":10,"o":3.4,"t":"2026-09-03T14:45:00Z","v":1630,"vw":3.354979},{"c":3.3538,"h":3.3538,"l":3.3538,"n":1,"o":3.3538,"t":"2026-09-03T15:00:00Z","v":250,"vw":3.3538},{"c":3.38,"h":3.38,"l":3.325,"n":15,"o":3.35,"t":"2026-09-03T15:15:00Z","v":4844,"vw":3.35052},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-03T16:30:00Z","v":300,"vw":3.3},{"c":3.38,"h":3.38,"l":3.3097,"n":6,"o":3.3097,"t":"2026-09-03T16:45:00Z","v":693,"vw":3.336166},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-09-03T17:30:00Z","v":105,"vw":3.35},{"c":3.36,"h":3.3809,"l":3.335,"n":30,"o":3.34,"t":"2026-09-03T19:45:00Z","v":1264,"vw":3.355756},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-09-03T20:00:00Z","v":160,"vw":3.37},{"c":3.3401,"h":3.37,"l":3.335,"n":8,"o":3.37,"t":"2026-09-04T15:00:00Z","v":509,"vw":3.346244},{"c":3.3418,"h":3.355,"l":3.3413,"n":7,"o":3.355,"t":"2026-09-04T15:15:00Z","v":4973,"vw":3.341814},{"c":3.305,"h":3.4,"l":3.305,"n":17,"o":3.4,"t":"2026-09-04T16:15:00Z","v":1841,"vw":3.375938},{"c":3.35,"h":3.3609,"l":3.3,"n":46,"o":3.3,"t":"2026-09-04T16:30:00Z","v":7341,"vw":3.32675},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-04T17:00:00Z","v":100,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-04T17:30:00Z","v":395,"vw":3.34},{"c":3.45,"h":3.45,"l":3.37,"n":5,"o":3.45,"t":"2026-09-04T18:00:00Z","v":600,"vw":3.420909},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-04T18:15:00Z","v":100,"vw":3.37},{"c":3.41,"h":3.44,"l":3.395,"n":63,"o":3.425,"t":"2026-09-04T19:45:00Z","v":3377,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-09-04T20:00:00Z","v":901,"vw":3.43},{"c":3.4,"h":3.4,"l":3.4,"n":18,"o":3.4,"t":"2026-09-08T13:30:00Z","v":211,"vw":3.4},{"c":3.42,"h":3.42,"l":3.42,"n":12,"o":3.42,"t":"2026-09-08T13:45:00Z","v":1902,"vw":3.42},{"c":3.41,"h":3.455,"l":3.41,"n":6,"o":3.455,"t":"2026-09-08T14:15:00Z","v":943,"vw":3.417463},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-08T14:30:00Z","v":250,"vw":3.46},{"c":3.41,"h":3.455,"l":3.41,"n":17,"o":3.455,"t":"2026-09-08T15:30:00Z","v":1226,"vw":3.4505},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-08T15:45:00Z","v":100,"vw":3.42},{"c":3.46,"h":3.4601,"l":3.45,"n":8,"o":3.45,"t":"2026-09-08T16:00:00Z","v":893,"vw":3.458624},{"c":3.47,"h":3.47,"l":3.46,"n":4,"o":3.46,"t":"2026-09-08T16:15:00Z","v":262,"vw":3.46495},{"c":3.48,"h":3.49,"l":3.48,"n":16,"o":3.48,"t":"2026-09-08T17:30:00Z","v":1181,"vw":3.481088},{"c":3.5001,"h":3.52,"l":3.49,"n":59,"o":3.51,"t":"2026-09-08T18:00:00Z","v":10296,"vw":3.501541},{"c":3.48,"h":3.5001,"l":3.48,"n":14,"o":3.5,"t":"2026-09-08T18:15:00Z","v":3170,"vw":3.499047},{"c":3.4852,"h":3.495,"l":3.4852,"n":4,"o":3.495,"t":"2026-09-08T18:30:00Z","v":222,"vw":3.4901},{"c":3.42,"h":3.47,"l":3.42,"n":33,"o":3.45,"t":"2026-09-08T19:45:00Z","v":3512,"vw":3.431194},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-09-08T20:00:00Z","v":488,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-09-09T13:30:00Z","v":222,"vw":3.42},{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-09-09T14:00:00Z","v":1134,"vw":3.43},{"c":3.445,"h":3.46,"l":3.41,"n":22,"o":3.46,"t":"2026-09-09T14:15:00Z","v":1722,"vw":3.428715},{"c":3.45,"h":3.45,"l":3.45,"n":11,"o":3.45,"t":"2026-09-09T14:30:00Z","v":978,"vw":3.45},{"c":3.425,"h":3.45,"l":3.425,"n":11,"o":3.45,"t":"2026-09-09T15:00:00Z","v":1207,"vw":3.431818},{"c":3.5,"h":3.57,"l":3.4222,"n":113,"o":3.4222,"t":"2026-09-09T15:30:00Z","v":21171,"vw":3.520784},{"c":3.493,"h":3.493,"l":3.493,"n":1,"o":3.493,"t":"2026-09-09T15:45:00Z","v":152,"vw":3.493},{"c":3.46,"h":3.51,"l":3.46,"n":18,"o":3.49,"t":"2026-09-09T16:00:00Z","v":2824,"vw":3.488586},{"c":3.44,"h":3.478,"l":3.44,"n":11,"o":3.478,"t":"2026-09-09T16:30:00Z","v":489,"vw":3.461563},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-09T16:45:00Z","v":100,"vw":3.44},{"c":3.45,"h":3.45,"l":3.44,"n":5,"o":3.4402,"t":"2026-09-09T17:00:00Z","v":586,"vw":3.442674},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-09-09T17:15:00Z","v":438,"vw":3.45},{"c":3.48,"h":3.48,"l":3.44,"n":9,"o":3.44,"t":"2026-09-09T17:45:00Z","v":1734,"vw":3.461872},{"c":3.49,"h":3.5085,"l":3.46,"n":5,"o":3.5085,"t":"2026-09-09T18:15:00Z","v":749,"vw":3.473325},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-09-09T18:30:00Z","v":386,"vw":3.46},{"c":3.485,"h":3.49,"l":3.48,"n":14,"o":3.48,"t":"2026-09-09T18:45:00Z","v":1075,"vw":3.4876},{"c":3.485,"h":3.49,"l":3.48,"n":8,"o":3.49,"t":"2026-09-09T19:00:00Z","v":551,"vw":3.485},{"c":3.485,"h":3.485,"l":3.485,"n":4,"o":3.485,"t":"2026-09-09T19:15:00Z","v":715,"vw":3.485},{"c":3.465,"h":3.495,"l":3.465,"n":23,"o":3.49,"t":"2026-09-09T19:30:00Z","v":3218,"vw":3.483243},{"c":3.5,"h":3.5,"l":3.445,"n":106,"o":3.46,"t":"2026-09-09T19:45:00Z","v":11642,"vw":3.482723},{"c":4.0438,"h":4.05,"l":3.49,"n":483,"o":3.49,"t":"2026-09-09T20:00:00Z","v":45448,"vw":3.863714},{"c":4.04,"h":4.18,"l":3.85,"n":4676,"o":4.05,"t":"2026-09-09T20:15:00Z","v":406428,"vw":4.017613},{"c":3.99,"h":4.1654,"l":3.95,"n":2875,"o":4.02,"t":"2026-09-09T20:30:00Z","v":256762,"vw":4.061381},{"c":4.13,"h":4.14,"l":3.96,"n":883,"o":3.9603,"t":"2026-09-09T20:45:00Z","v":122046,"vw":4.054218},{"c":4.11,"h":4.15,"l":4.06,"n":646,"o":4.12,"t":"2026-09-09T21:00:00Z","v":76717,"vw":4.106362},{"c":4.11,"h":4.14,"l":4.01,"n":343,"o":4.1112,"t":"2026-09-09T21:15:00Z","v":39634,"vw":4.084866},{"c":4.12,"h":4.13,"l":4.0646,"n":218,"o":4.11,"t":"2026-09-09T21:30:00Z","v":18111,"vw":4.106989},{"c":4.06,"h":4.11,"l":4.06,"n":129,"o":4.098,"t":"2026-09-09T21:45:00Z","v":14193,"vw":4.08718},{"c":4.07,"h":4.1,"l":4.05,"n":154,"o":4.07,"t":"2026-09-09T22:00:00Z","v":29247,"vw":4.078948},{"c":4.15,"h":4.15,"l":4.06,"n":210,"o":4.06,"t":"2026-09-09T22:15:00Z","v":33306,"vw":4.115386},{"c":4.14,"h":4.15,"l":4.11,"n":230,"o":4.14,"t":"2026-09-09T22:30:00Z","v":16286,"vw":4.133597},{"c":4.12,"h":4.14,"l":4.1,"n":157,"o":4.14,"t":"2026-09-09T22:45:00Z","v":11513,"vw":4.115613},{"c":4.1,"h":4.12,"l":4.0803,"n":41,"o":4.0905,"t":"2026-09-09T23:00:00Z","v":5601,"vw":4.096353},{"c":4.0799,"h":4.092,"l":4.0799,"n":59,"o":4.09,"t":"2026-09-09T23:15:00Z","v":9444,"vw":4.087652},{"c":4.08,"h":4.1,"l":4.07,"n":39,"o":4.07,"t":"2026-09-09T23:30:00Z","v":6642,"vw":4.092668},{"c":4.14,"h":4.14,"l":4.08,"n":115,"o":4.1,"t":"2026-09-09T23:45:00Z","v":10994,"vw":4.113165},{"c":4.13,"h":4.25,"l":4.01,"n":1787,"o":4.15,"t":"2026-09-10T08:00:00Z","v":113444,"vw":4.120429},{"c":4.16,"h":4.16,"l":4.09,"n":97,"o":4.1114,"t":"2026-09-10T08:15:00Z","v":5123,"vw":4.107855},{"c":4.1,"h":4.15,"l":4.1,"n":65,"o":4.15,"t":"2026-09-10T08:30:00Z","v":4813,"vw":4.109202},{"c":4.11,"h":4.16,"l":4.11,"n":120,"o":4.1197,"t":"2026-09-10T08:45:00Z","v":9305,"vw":4.135402},{"c":4.09,"h":4.13,"l":4.09,"n":116,"o":4.11,"t":"2026-09-10T09:00:00Z","v":13312,"vw":4.097551},{"c":4.09,"h":4.1,"l":4.09,"n":19,"o":4.1,"t":"2026-09-10T09:15:00Z","v":1052,"vw":4.095363},{"c":4.1,"h":4.11,"l":4.1,"n":28,"o":4.1,"t":"2026-09-10T09:30:00Z","v":2094,"vw":4.102834},{"c":4.15,"h":4.15,"l":4.09,"n":26,"o":4.1,"t":"2026-09-10T09:45:00Z","v":2506,"vw":4.108573},{"c":4.35,"h":4.4,"l":4.14,"n":1582,"o":4.15,"t":"2026-09-10T10:00:00Z","v":109736,"vw":4.266469},{"c":4.11,"h":4.35,"l":4.0501,"n":770,"o":4.3058,"t":"2026-09-10T10:15:00Z","v":82662,"vw":4.170297},{"c":4.13,"h":4.19,"l":4.09,"n":152,"o":4.1,"t":"2026-09-10T10:30:00Z","v":9790,"vw":4.139256},{"c":4.111,"h":4.14,"l":4.1,"n":96,"o":4.14,"t":"2026-09-10T10:45:00Z","v":6224,"vw":4.11616},{"c":4.12,"h":4.18,"l":4.1,"n":195,"o":4.12,"t":"2026-09-10T11:00:00Z","v":23858,"vw":4.112625},{"c":4.15,"h":4.15,"l":4.11,"n":67,"o":4.14,"t":"2026-09-10T11:15:00Z","v":7520,"vw":4.135811},{"c":4.15,"h":4.15,"l":4.1,"n":84,"o":4.15,"t":"2026-09-10T11:30:00Z","v":12959,"vw":4.136455},{"c":4.14,"h":4.146,"l":4.13,"n":31,"o":4.146,"t":"2026-09-10T11:45:00Z","v":4818,"vw":4.135611},{"c":4.08,"h":4.14,"l":4.07,"n":107,"o":4.14,"t":"2026-09-10T12:00:00Z","v":22071,"vw":4.097056},{"c":4.12,"h":4.13,"l":4.07,"n":96,"o":4.09,"t":"2026-09-10T12:15:00Z","v":10808,"vw":4.110132},{"c":4.1105,"h":4.15,"l":4.11,"n":176,"o":4.1299,"t":"2026-09-10T12:30:00Z","v":22204,"vw":4.123992},{"c":4.1,"h":4.13,"l":4.08,"n":98,"o":4.1185,"t":"2026-09-10T12:45:00Z","v":12165,"vw":4.101622},{"c":4.1,"h":4.11,"l":4.07,"n":88,"o":4.08,"t":"2026-09-10T13:00:00Z","v":12983,"vw":4.097991},{"c":4.12,"h":4.13,"l":4.06,"n":236,"o":4.1,"t":"2026-09-10T13:15:00Z","v":18160,"vw":4.093741},{"c":3.9344,"h":4.1,"l":3.82,"n":1146,"o":4.09,"t":"2026-09-10T13:30:00Z","v":244985,"vw":3.968235},{"c":3.8373,"h":3.9407,"l":3.82,"n":373,"o":3.9175,"t":"2026-09-10T13:45:00Z","v":60107,"vw":3.881956},{"c":3.7008,"h":3.92,"l":3.63,"n":612,"o":3.855,"t":"2026-09-10T14:00:00Z","v":105912,"vw":3.759263},{"c":3.6616,"h":3.75,"l":3.6248,"n":248,"o":3.71,"t":"2026-09-10T14:15:00Z","v":40002,"vw":3.6739},{"c":3.74,"h":3.7599,"l":3.6561,"n":227,"o":3.698,"t":"2026-09-10T14:30:00Z","v":32080,"vw":3.713384},{"c":3.77,"h":3.84,"l":3.7053,"n":162,"o":3.7599,"t":"2026-09-10T14:45:00Z","v":39993,"vw":3.755181},{"c":3.8401,"h":3.8999,"l":3.7451,"n":262,"o":3.77,"t":"2026-09-10T15:00:00Z","v":62355,"vw":3.837608},{"c":3.84,"h":3.94,"l":3.84,"n":372,"o":3.87,"t":"2026-09-10T15:15:00Z","v":75019,"vw":3.893029},{"c":3.8438,"h":3.9,"l":3.81,"n":144,"o":3.855,"t":"2026-09-10T15:30:00Z","v":28224,"vw":3.865789},{"c":3.815,"h":3.84,"l":3.73,"n":255,"o":3.84,"t":"2026-09-10T15:45:00Z","v":29403,"vw":3.78029},{"c":3.8164,"h":3.8699,"l":3.81,"n":103,"o":3.8641,"t":"2026-09-10T16:00:00Z","v":26658,"vw":3.839402},{"c":3.82,"h":3.83,"l":3.8,"n":44,"o":3.83,"t":"2026-09-10T16:15:00Z","v":7184,"vw":3.816445},{"c":3.78,"h":3.84,"l":3.7514,"n":50,"o":3.84,"t":"2026-09-10T16:30:00Z","v":18266,"vw":3.785784},{"c":3.7806,"h":3.7954,"l":3.775,"n":37,"o":3.7899,"t":"2026-09-10T16:45:00Z","v":3328,"vw":3.785944},{"c":3.74,"h":3.79,"l":3.74,"n":63,"o":3.79,"t":"2026-09-10T17:00:00Z","v":9205,"vw":3.766567},{"c":3.77,"h":3.8,"l":3.74,"n":22,"o":3.75,"t":"2026-09-10T17:15:00Z","v":17539,"vw":3.761801},{"c":3.78,"h":3.79,"l":3.76,"n":16,"o":3.79,"t":"2026-09-10T17:30:00Z","v":7491,"vw":3.780013},{"c":3.74,"h":3.76,"l":3.7143,"n":42,"o":3.76,"t":"2026-09-10T17:45:00Z","v":4976,"vw":3.743674},{"c":3.755,"h":3.755,"l":3.7001,"n":7,"o":3.7001,"t":"2026-09-10T18:00:00Z","v":1926,"vw":3.738726},{"c":3.67,"h":3.76,"l":3.6501,"n":73,"o":3.76,"t":"2026-09-10T18:15:00Z","v":21133,"vw":3.678151},{"c":3.7135,"h":3.735,"l":3.6537,"n":46,"o":3.6551,"t":"2026-09-10T18:30:00Z","v":12575,"vw":3.68568},{"c":3.73,"h":3.7409,"l":3.71,"n":30,"o":3.72,"t":"2026-09-10T18:45:00Z","v":6998,"vw":3.732039},{"c":3.755,"h":3.77,"l":3.73,"n":65,"o":3.73,"t":"2026-09-10T19:00:00Z","v":9115,"vw":3.741315},{"c":3.75,"h":3.76,"l":3.7,"n":89,"o":3.76,"t":"2026-09-10T19:15:00Z","v":17064,"vw":3.728377},{"c":3.805,"h":3.82,"l":3.72,"n":193,"o":3.722,"t":"2026-09-10T19:30:00Z","v":18712,"vw":3.777057},{"c":3.805,"h":3.84,"l":3.7301,"n":337,"o":3.8001,"t":"2026-09-10T19:45:00Z","v":33768,"vw":3.806138},{"c":3.75,"h":3.83,"l":3.75,"n":32,"o":3.83,"t":"2026-09-10T20:00:00Z","v":6923,"vw":3.786703},{"c":3.7923,"h":3.7923,"l":3.75,"n":8,"o":3.75,"t":"2026-09-10T20:15:00Z","v":628,"vw":3.757877},{"c":3.8,"h":3.8,"l":3.8,"n":18,"o":3.8,"t":"2026-09-10T20:30:00Z","v":3205,"vw":3.8},{"c":3.92,"h":3.92,"l":3.82,"n":38,"o":3.83,"t":"2026-09-10T20:45:00Z","v":5328,"vw":3.862432},{"c":3.94,"h":3.96,"l":3.82,"n":52,"o":3.91,"t":"2026-09-10T21:00:00Z","v":14159,"vw":3.905551},{"c":3.93,"h":3.95,"l":3.83,"n":23,"o":3.93,"t":"2026-09-10T21:15:00Z","v":1831,"vw":3.922927},{"c":3.87,"h":3.92,"l":3.75,"n":27,"o":3.91,"t":"2026-09-10T21:30:00Z","v":2170,"vw":3.891888},{"c":3.85,"h":3.85,"l":3.84,"n":7,"o":3.84,"t":"2026-09-10T21:45:00Z","v":900,"vw":3.843109},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-09-10T22:00:00Z","v":647,"vw":3.87},{"c":3.8696,"h":3.8696,"l":3.8696,"n":1,"o":3.8696,"t":"2026-09-10T22:15:00Z","v":104,"vw":3.8696},{"c":3.81,"h":3.87,"l":3.8005,"n":7,"o":3.87,"t":"2026-09-10T22:30:00Z","v":1586,"vw":3.839767},{"c":3.815,"h":3.835,"l":3.815,"n":2,"o":3.835,"t":"2026-09-10T22:45:00Z","v":473,"vw":3.823457},{"c":3.81,"h":3.81,"l":3.777,"n":2,"o":3.777,"t":"2026-09-10T23:00:00Z","v":1019,"vw":3.785096},{"c":3.81,"h":3.81,"l":3.76,"n":3,"o":3.76,"t":"2026-09-10T23:15:00Z","v":715,"vw":3.78542},{"c":3.76,"h":3.82,"l":3.76,"n":10,"o":3.81,"t":"2026-09-10T23:30:00Z","v":1408,"vw":3.79614},{"c":3.8696,"h":3.8696,"l":3.7626,"n":6,"o":3.7626,"t":"2026-09-10T23:45:00Z","v":5758,"vw":3.842353},{"c":3.7,"h":3.74,"l":3.7,"n":11,"o":3.73,"t":"2026-09-11T08:00:00Z","v":2211,"vw":3.722624},{"c":3.7067,"h":3.7067,"l":3.7067,"n":1,"o":3.7067,"t":"2026-09-11T08:15:00Z","v":103,"vw":3.7067},{"c":3.7,"h":3.7072,"l":3.7,"n":5,"o":3.7072,"t":"2026-09-11T08:30:00Z","v":988,"vw":3.702529},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-11T09:00:00Z","v":207,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-11T09:15:00Z","v":447,"vw":3.71},{"c":3.7119,"h":3.7119,"l":3.7119,"n":2,"o":3.7119,"t":"2026-09-11T10:15:00Z","v":107,"vw":3.7119},{"c":3.75,"h":3.75,"l":3.7093,"n":4,"o":3.7093,"t":"2026-09-11T12:00:00Z","v":1454,"vw":3.745492},{"c":3.785,"h":3.785,"l":3.75,"n":5,"o":3.75,"t":"2026-09-11T12:15:00Z","v":700,"vw":3.755022},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-11T13:15:00Z","v":224,"vw":3.79},{"c":3.8058,"h":3.9,"l":3.75,"n":137,"o":3.83,"t":"2026-09-11T13:30:00Z","v":72851,"vw":3.848526},{"c":3.78,"h":3.8,"l":3.76,"n":26,"o":3.795,"t":"2026-09-11T13:45:00Z","v":15051,"vw":3.787037},{"c":3.79,"h":3.84,"l":3.78,"n":67,"o":3.82,"t":"2026-09-11T14:00:00Z","v":8020,"vw":3.803968},{"c":3.875,"h":3.875,"l":3.76,"n":60,"o":3.805,"t":"2026-09-11T14:15:00Z","v":20811,"vw":3.79791},{"c":3.76,"h":3.85,"l":3.7501,"n":65,"o":3.85,"t":"2026-09-11T14:30:00Z","v":19359,"vw":3.763676},{"c":3.795,"h":3.795,"l":3.76,"n":52,"o":3.7875,"t":"2026-09-11T14:45:00Z","v":4054,"vw":3.778374},{"c":3.765,"h":3.795,"l":3.765,"n":34,"o":3.795,"t":"2026-09-11T15:00:00Z","v":8222,"vw":3.779631},{"c":3.83,"h":3.83,"l":3.75,"n":59,"o":3.76,"t":"2026-09-11T15:15:00Z","v":6973,"vw":3.77939},{"c":3.7802,"h":3.81,"l":3.77,"n":38,"o":3.805,"t":"2026-09-11T15:30:00Z","v":3888,"vw":3.792466},{"c":3.79,"h":3.8,"l":3.78,"n":26,"o":3.79,"t":"2026-09-11T15:45:00Z","v":5184,"vw":3.787906},{"c":3.83,"h":3.8599,"l":3.805,"n":37,"o":3.8558,"t":"2026-09-11T16:00:00Z","v":4744,"vw":3.822475},{"c":3.845,"h":3.8599,"l":3.82,"n":20,"o":3.82,"t":"2026-09-11T16:15:00Z","v":11445,"vw":3.828724},{"c":3.85,"h":3.92,"l":3.845,"n":130,"o":3.86,"t":"2026-09-11T16:30:00Z","v":17054,"vw":3.88706},{"c":3.8673,"h":3.89,"l":3.835,"n":29,"o":3.855,"t":"2026-09-11T16:45:00Z","v":5853,"vw":3.848294},{"c":3.81,"h":3.8605,"l":3.81,"n":31,"o":3.845,"t":"2026-09-11T17:00:00Z","v":7969,"vw":3.817929},{"c":3.8278,"h":3.87,"l":3.8278,"n":102,"o":3.84,"t":"2026-09-11T17:15:00Z","v":9381,"vw":3.846153},{"c":3.81,"h":3.82,"l":3.81,"n":36,"o":3.82,"t":"2026-09-11T17:30:00Z","v":8427,"vw":3.816709},{"c":3.785,"h":3.82,"l":3.7601,"n":68,"o":3.8,"t":"2026-09-11T17:45:00Z","v":8514,"vw":3.799037},{"c":3.83,"h":3.83,"l":3.76,"n":48,"o":3.785,"t":"2026-09-11T18:00:00Z","v":4414,"vw":3.774159},{"c":3.8,"h":3.8,"l":3.7864,"n":2,"o":3.7864,"t":"2026-09-11T18:15:00Z","v":399,"vw":3.796591},{"c":3.77,"h":3.77,"l":3.7601,"n":2,"o":3.7601,"t":"2026-09-11T18:30:00Z","v":306,"vw":3.766571},{"c":3.78,"h":3.795,"l":3.76,"n":23,"o":3.76,"t":"2026-09-11T18:45:00Z","v":2488,"vw":3.785951},{"c":3.765,"h":3.77,"l":3.72,"n":42,"o":3.7576,"t":"2026-09-11T19:00:00Z","v":10661,"vw":3.728993},{"c":3.75,"h":3.8,"l":3.75,"n":41,"o":3.755,"t":"2026-09-11T19:15:00Z","v":5825,"vw":3.773398},{"c":3.775,"h":3.775,"l":3.75,"n":12,"o":3.75,"t":"2026-09-11T19:30:00Z","v":615,"vw":3.7625},{"c":3.75,"h":3.78,"l":3.53,"n":467,"o":3.775,"t":"2026-09-11T19:45:00Z","v":25446,"vw":3.703741},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-09-11T20:00:00Z","v":1551,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-09-11T20:15:00Z","v":270,"vw":3.75},{"c":3.73,"h":3.73,"l":3.73,"n":20,"o":3.73,"t":"2026-09-11T20:30:00Z","v":315,"vw":3.73},{"c":3.68,"h":3.68,"l":3.63,"n":9,"o":3.63,"t":"2026-09-11T21:15:00Z","v":2099,"vw":3.662456},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-09-14T08:45:00Z","v":110,"vw":3.8},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-14T10:30:00Z","v":214,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-14T11:00:00Z","v":100,"vw":3.7},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-09-14T12:30:00Z","v":286,"vw":3.67},{"c":3.7,"h":3.71,"l":3.7,"n":2,"o":3.71,"t":"2026-09-14T13:00:00Z","v":234,"vw":3.704274},{"c":3.84,"h":3.95,"l":3.8,"n":98,"o":3.89,"t":"2026-09-14T13:30:00Z","v":40612,"vw":3.878196},{"c":3.845,"h":3.9,"l":3.84,"n":17,"o":3.88,"t":"2026-09-14T13:45:00Z","v":2529,"vw":3.864362},{"c":3.84,"h":3.8858,"l":3.7711,"n":49,"o":3.8858,"t":"2026-09-14T14:00:00Z","v":6061,"vw":3.802825},{"c":3.8001,"h":3.8001,"l":3.8,"n":5,"o":3.8,"t":"2026-09-14T14:15:00Z","v":1416,"vw":3.800029},{"c":3.845,"h":3.845,"l":3.8,"n":8,"o":3.8,"t":"2026-09-14T14:30:00Z","v":1568,"vw":3.813474},{"c":3.77,"h":3.8568,"l":3.77,"n":23,"o":3.81,"t":"2026-09-14T14:45:00Z","v":5894,"vw":3.797273},{"c":3.805,"h":3.82,"l":3.795,"n":12,"o":3.82,"t":"2026-09-14T15:00:00Z","v":2773,"vw":3.800926},{"c":3.78,"h":3.82,"l":3.78,"n":39,"o":3.82,"t":"2026-09-14T15:15:00Z","v":11762,"vw":3.796317},{"c":3.7865,"h":3.805,"l":3.77,"n":29,"o":3.805,"t":"2026-09-14T15:30:00Z","v":7268,"vw":3.777642},{"c":3.82,"h":3.85,"l":3.79,"n":44,"o":3.8,"t":"2026-09-14T15:45:00Z","v":2179,"vw":3.802903},{"c":3.845,"h":3.86,"l":3.81,"n":21,"o":3.82,"t":"2026-09-14T16:00:00Z","v":2351,"vw":3.833357},{"c":3.83,"h":3.8613,"l":3.77,"n":24,"o":3.84,"t":"2026-09-14T16:15:00Z","v":4067,"vw":3.799499},{"c":3.865,"h":3.9,"l":3.77,"n":55,"o":3.77,"t":"2026-09-14T16:30:00Z","v":12882,"vw":3.849726},{"c":3.85,"h":3.9,"l":3.84,"n":106,"o":3.84,"t":"2026-09-14T16:45:00Z","v":17903,"vw":3.858209},{"c":3.865,"h":3.89,"l":3.84,"n":34,"o":3.85,"t":"2026-09-14T17:00:00Z","v":4797,"vw":3.871508},{"c":3.82,"h":3.8893,"l":3.81,"n":37,"o":3.8538,"t":"2026-09-14T17:15:00Z","v":4892,"vw":3.855072},{"c":3.8,"h":3.84,"l":3.8,"n":19,"o":3.84,"t":"2026-09-14T17:30:00Z","v":3869,"vw":3.815188},{"c":3.825,"h":3.825,"l":3.77,"n":7,"o":3.77,"t":"2026-09-14T17:45:00Z","v":1562,"vw":3.786965},{"c":3.815,"h":3.815,"l":3.7868,"n":5,"o":3.7868,"t":"2026-09-14T18:00:00Z","v":855,"vw":3.810024},{"c":3.76,"h":3.825,"l":3.76,"n":84,"o":3.8053,"t":"2026-09-14T18:15:00Z","v":4304,"vw":3.788847},{"c":3.78,"h":3.7808,"l":3.775,"n":23,"o":3.78,"t":"2026-09-14T18:30:00Z","v":2269,"vw":3.778747},{"c":3.77,"h":3.79,"l":3.7645,"n":12,"o":3.7645,"t":"2026-09-14T18:45:00Z","v":1577,"vw":3.781482},{"c":3.775,"h":3.8,"l":3.75,"n":47,"o":3.78,"t":"2026-09-14T19:00:00Z","v":6966,"vw":3.779199},{"c":3.765,"h":3.77,"l":3.765,"n":9,"o":3.77,"t":"2026-09-14T19:15:00Z","v":505,"vw":3.768333},{"c":3.78,"h":3.81,"l":3.75,"n":171,"o":3.785,"t":"2026-09-14T19:30:00Z","v":12416,"vw":3.772308},{"c":3.75,"h":3.8,"l":3.73,"n":234,"o":3.77,"t":"2026-09-14T19:45:00Z","v":35333,"vw":3.767739},{"c":3.74,"h":3.75,"l":3.74,"n":11,"o":3.75,"t":"2026-09-14T20:00:00Z","v":3930,"vw":3.749488},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-14T20:30:00Z","v":265,"vw":3.69},{"c":3.6865,"h":3.6865,"l":3.6865,"n":1,"o":3.6865,"t":"2026-09-15T10:15:00Z","v":576,"vw":3.6865},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-15T13:15:00Z","v":120,"vw":3.71},{"c":3.72,"h":3.79,"l":3.71,"n":22,"o":3.79,"t":"2026-09-15T13:30:00Z","v":20885,"vw":3.778073},{"c":3.7201,"h":3.7201,"l":3.72,"n":7,"o":3.72,"t":"2026-09-15T13:45:00Z","v":504,"vw":3.72002},{"c":3.74,"h":3.88,"l":3.74,"n":49,"o":3.805,"t":"2026-09-15T14:00:00Z","v":11474,"vw":3.80167},{"c":3.7699,"h":3.7699,"l":3.72,"n":12,"o":3.75,"t":"2026-09-15T14:15:00Z","v":1831,"vw":3.740615},{"c":3.76,"h":3.76,"l":3.735,"n":4,"o":3.735,"t":"2026-09-15T14:30:00Z","v":700,"vw":3.755833},{"c":3.75,"h":3.775,"l":3.74,"n":40,"o":3.74,"t":"2026-09-15T14:45:00Z","v":6718,"vw":3.753976},{"c":3.729,"h":3.729,"l":3.729,"n":1,"o":3.729,"t":"2026-09-15T15:00:00Z","v":400,"vw":3.729},{"c":3.69,"h":3.71,"l":3.67,"n":42,"o":3.71,"t":"2026-09-15T15:15:00Z","v":5492,"vw":3.700409},{"c":3.7483,"h":3.76,"l":3.6883,"n":5,"o":3.6883,"t":"2026-09-15T15:30:00Z","v":622,"vw":3.735945},{"c":3.725,"h":3.725,"l":3.725,"n":4,"o":3.725,"t":"2026-09-15T15:45:00Z","v":1545,"vw":3.725},{"c":3.76,"h":3.76,"l":3.74,"n":7,"o":3.74,"t":"2026-09-15T16:00:00Z","v":645,"vw":3.754062},{"c":3.75,"h":3.75,"l":3.73,"n":8,"o":3.74,"t":"2026-09-15T16:30:00Z","v":1820,"vw":3.745037},{"c":3.7499,"h":3.75,"l":3.735,"n":24,"o":3.75,"t":"2026-09-15T16:45:00Z","v":3662,"vw":3.749171},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-09-15T17:00:00Z","v":1400,"vw":3.75},{"c":3.7493,"h":3.75,"l":3.7467,"n":4,"o":3.7467,"t":"2026-09-15T17:15:00Z","v":1238,"vw":3.749505},{"c":3.7481,"h":3.75,"l":3.7301,"n":7,"o":3.75,"t":"2026-09-15T17:30:00Z","v":1239,"vw":3.743144},{"c":3.7699,"h":3.7699,"l":3.74,"n":22,"o":3.75,"t":"2026-09-15T17:45:00Z","v":3357,"vw":3.753562},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-15T18:00:00Z","v":300,"vw":3.75},{"c":3.755,"h":3.7645,"l":3.7483,"n":10,"o":3.7645,"t":"2026-09-15T18:15:00Z","v":975,"vw":3.753903},{"c":3.75,"h":3.755,"l":3.74,"n":18,"o":3.7525,"t":"2026-09-15T18:30:00Z","v":1026,"vw":3.751111},{"c":3.755,"h":3.76,"l":3.75,"n":18,"o":3.75,"t":"2026-09-15T18:45:00Z","v":1534,"vw":3.755714},{"c":3.755,"h":3.755,"l":3.7394,"n":6,"o":3.755,"t":"2026-09-15T19:00:00Z","v":1155,"vw":3.752965},{"c":3.755,"h":3.755,"l":3.755,"n":8,"o":3.755,"t":"2026-09-15T19:15:00Z","v":1021,"vw":3.755},{"c":3.745,"h":3.755,"l":3.745,"n":41,"o":3.755,"t":"2026-09-15T19:30:00Z","v":1202,"vw":3.751},{"c":3.73,"h":3.7723,"l":3.7,"n":218,"o":3.75,"t":"2026-09-15T19:45:00Z","v":10484,"vw":3.736762},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-09-15T20:00:00Z","v":2747,"vw":3.73},{"c":3.78,"h":3.78,"l":3.77,"n":3,"o":3.77,"t":"2026-09-16T08:00:00Z","v":300,"vw":3.776667},{"c":3.7,"h":3.755,"l":3.67,"n":37,"o":3.74,"t":"2026-09-16T13:30:00Z","v":5856,"vw":3.705166},{"c":3.7,"h":3.72,"l":3.7,"n":23,"o":3.72,"t":"2026-09-16T14:00:00Z","v":18522,"vw":3.708501},{"c":3.68,"h":3.6901,"l":3.67,"n":55,"o":3.68,"t":"2026-09-16T14:15:00Z","v":9647,"vw":3.680082},{"c":3.69,"h":3.69,"l":3.67,"n":8,"o":3.67,"t":"2026-09-16T14:45:00Z","v":568,"vw":3.678847},{"c":3.6893,"h":3.6893,"l":3.6893,"n":1,"o":3.6893,"t":"2026-09-16T15:00:00Z","v":300,"vw":3.6893},{"c":3.7,"h":3.7,"l":3.663,"n":8,"o":3.665,"t":"2026-09-16T15:30:00Z","v":585,"vw":3.681812},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-16T16:00:00Z","v":400,"vw":3.7},{"c":3.6676,"h":3.6901,"l":3.6676,"n":13,"o":3.68,"t":"2026-09-16T16:30:00Z","v":4126,"vw":3.681773},{"c":3.7,"h":3.7,"l":3.6784,"n":2,"o":3.6784,"t":"2026-09-16T16:45:00Z","v":260,"vw":3.686708},{"c":3.68,"h":3.68,"l":3.655,"n":9,"o":3.66,"t":"2026-09-16T17:00:00Z","v":792,"vw":3.661429},{"c":3.67,"h":3.67,"l":3.661,"n":5,"o":3.661,"t":"2026-09-16T17:45:00Z","v":566,"vw":3.665865},{"c":3.68,"h":3.68,"l":3.66,"n":5,"o":3.679,"t":"2026-09-16T18:00:00Z","v":475,"vw":3.672},{"c":3.6637,"h":3.6735,"l":3.62,"n":17,"o":3.65,"t":"2026-09-16T18:30:00Z","v":1520,"vw":3.650436},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-09-16T18:45:00Z","v":414,"vw":3.66},{"c":3.63,"h":3.63,"l":3.615,"n":7,"o":3.615,"t":"2026-09-16T19:15:00Z","v":2358,"vw":3.616762},{"c":3.6201,"h":3.64,"l":3.58,"n":36,"o":3.615,"t":"2026-09-16T19:30:00Z","v":9107,"vw":3.614789},{"c":3.6,"h":3.6425,"l":3.59,"n":67,"o":3.61,"t":"2026-09-16T19:45:00Z","v":5166,"vw":3.615888},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-09-16T20:00:00Z","v":2627,"vw":3.57},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-16T23:45:00Z","v":100,"vw":3.6},{"c":3.605,"h":3.61,"l":3.605,"n":5,"o":3.61,"t":"2026-09-17T13:30:00Z","v":2062,"vw":3.608739},{"c":3.668,"h":3.668,"l":3.5926,"n":19,"o":3.61,"t":"2026-09-17T13:45:00Z","v":4764,"vw":3.618897},{"c":3.76,"h":3.76,"l":3.66,"n":53,"o":3.6699,"t":"2026-09-17T14:15:00Z","v":18654,"vw":3.704158},{"c":3.72,"h":3.72,"l":3.72,"n":24,"o":3.72,"t":"2026-09-17T14:30:00Z","v":3615,"vw":3.72},{"c":3.69,"h":3.72,"l":3.68,"n":9,"o":3.72,"t":"2026-09-17T14:45:00Z","v":1000,"vw":3.69212},{"c":3.66,"h":3.68,"l":3.66,"n":13,"o":3.68,"t":"2026-09-17T15:00:00Z","v":1191,"vw":3.669091},{"c":3.655,"h":3.67,"l":3.6274,"n":31,"o":3.6274,"t":"2026-09-17T15:15:00Z","v":6797,"vw":3.655186},{"c":3.66,"h":3.66,"l":3.64,"n":6,"o":3.6401,"t":"2026-09-17T15:30:00Z","v":1181,"vw":3.641836},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-17T15:45:00Z","v":100,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-09-17T16:00:00Z","v":200,"vw":3.67},{"c":3.6501,"h":3.67,"l":3.65,"n":12,"o":3.66,"t":"2026-09-17T16:15:00Z","v":3651,"vw":3.653533},{"c":3.66,"h":3.66,"l":3.65,"n":10,"o":3.65,"t":"2026-09-17T16:30:00Z","v":577,"vw":3.652},{"c":3.66,"h":3.67,"l":3.66,"n":6,"o":3.66,"t":"2026-09-17T16:45:00Z","v":327,"vw":3.663769},{"c":3.665,"h":3.6709,"l":3.64,"n":31,"o":3.65,"t":"2026-09-17T17:00:00Z","v":5179,"vw":3.649901},{"c":3.67,"h":3.67,"l":3.65,"n":29,"o":3.66,"t":"2026-09-17T17:15:00Z","v":2573,"vw":3.651363},{"c":3.66,"h":3.6768,"l":3.65,"n":40,"o":3.6768,"t":"2026-09-17T17:30:00Z","v":2914,"vw":3.652161},{"c":3.68,"h":3.68,"l":3.675,"n":9,"o":3.675,"t":"2026-09-17T18:00:00Z","v":367,"vw":3.67821},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-09-17T18:15:00Z","v":200,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":46,"o":3.65,"t":"2026-09-17T18:30:00Z","v":2911,"vw":3.65},{"c":3.66,"h":3.67,"l":3.655,"n":32,"o":3.6641,"t":"2026-09-17T18:45:00Z","v":7979,"vw":3.664989},{"c":3.65,"h":3.65,"l":3.65,"n":7,"o":3.65,"t":"2026-09-17T19:00:00Z","v":501,"vw":3.65},{"c":3.65,"h":3.67,"l":3.6499,"n":158,"o":3.65,"t":"2026-09-17T19:15:00Z","v":16856,"vw":3.654469},{"c":3.67,"h":3.67,"l":3.65,"n":21,"o":3.65,"t":"2026-09-17T19:30:00Z","v":5982,"vw":3.650703},{"c":3.64,"h":3.675,"l":3.64,"n":86,"o":3.675,"t":"2026-09-17T19:45:00Z","v":8781,"vw":3.65077},{"c":3.6437,"h":3.6437,"l":3.64,"n":4,"o":3.64,"t":"2026-09-17T20:00:00Z","v":3325,"vw":3.640223},{"c":3.6884,"h":3.6884,"l":3.6884,"n":1,"o":3.6884,"t":"2026-09-17T20:15:00Z","v":2150,"vw":3.6884},{"c":3.65,"h":3.65,"l":3.65,"n":8,"o":3.65,"t":"2026-09-17T20:45:00Z","v":500,"vw":3.65},{"c":3.64,"h":3.64,"l":3.57,"n":41,"o":3.57,"t":"2026-09-18T13:30:00Z","v":17208,"vw":3.610026},{"c":3.6322,"h":3.665,"l":3.62,"n":16,"o":3.65,"t":"2026-09-18T14:00:00Z","v":2227,"vw":3.626008},{"c":3.62,"h":3.6679,"l":3.59,"n":83,"o":3.6496,"t":"2026-09-18T14:15:00Z","v":8410,"vw":3.605739},{"c":3.63,"h":3.63,"l":3.605,"n":3,"o":3.605,"t":"2026-09-18T14:30:00Z","v":421,"vw":3.611649},{"c":3.665,"h":3.7,"l":3.63,"n":28,"o":3.63,"t":"2026-09-18T14:45:00Z","v":14420,"vw":3.67983},{"c":3.6879,"h":3.715,"l":3.64,"n":47,"o":3.66,"t":"2026-09-18T15:00:00Z","v":5698,"vw":3.683083},{"c":3.6839,"h":3.6839,"l":3.68,"n":81,"o":3.68,"t":"2026-09-18T15:15:00Z","v":1106,"vw":3.68065},{"c":3.6424,"h":3.6424,"l":3.6424,"n":1,"o":3.6424,"t":"2026-09-18T15:30:00Z","v":330,"vw":3.6424},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-18T15:45:00Z","v":100,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-18T16:00:00Z","v":330,"vw":3.69},{"c":3.68,"h":3.68,"l":3.6705,"n":2,"o":3.6705,"t":"2026-09-18T16:30:00Z","v":1330,"vw":3.672857},{"c":3.6619,"h":3.68,"l":3.6619,"n":2,"o":3.68,"t":"2026-09-18T16:45:00Z","v":4259,"vw":3.678598},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-18T17:00:00Z","v":179,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-18T17:15:00Z","v":330,"vw":3.66},{"c":3.6525,"h":3.68,"l":3.6525,"n":3,"o":3.68,"t":"2026-09-18T17:30:00Z","v":346,"vw":3.66637},{"c":3.645,"h":3.66,"l":3.645,"n":21,"o":3.6501,"t":"2026-09-18T17:45:00Z","v":2715,"vw":3.652749},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-09-18T18:00:00Z","v":257,"vw":3.65},{"c":3.6499,"h":3.65,"l":3.62,"n":10,"o":3.635,"t":"2026-09-18T18:15:00Z","v":1085,"vw":3.638589},{"c":3.635,"h":3.65,"l":3.635,"n":13,"o":3.65,"t":"2026-09-18T18:30:00Z","v":941,"vw":3.645245},{"c":3.625,"h":3.63,"l":3.625,"n":17,"o":3.63,"t":"2026-09-18T18:45:00Z","v":2166,"vw":3.627455},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-09-18T19:00:00Z","v":247,"vw":3.62},{"c":3.6299,"h":3.6299,"l":3.6283,"n":2,"o":3.6283,"t":"2026-09-18T19:15:00Z","v":200,"vw":3.6291},{"c":3.635,"h":3.635,"l":3.61,"n":14,"o":3.63,"t":"2026-09-18T19:30:00Z","v":12264,"vw":3.631357},{"c":3.64,"h":3.65,"l":3.62,"n":127,"o":3.63,"t":"2026-09-18T19:45:00Z","v":10462,"vw":3.628012},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-09-18T20:00:00Z","v":5127,"vw":3.63},{"c":3.64,"h":3.64,"l":3.51,"n":13,"o":3.51,"t":"2026-09-21T11:00:00Z","v":7576,"vw":3.627578},{"c":3.65,"h":3.66,"l":3.64,"n":7,"o":3.65,"t":"2026-09-21T11:15:00Z","v":1525,"vw":3.652345},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-21T12:45:00Z","v":200,"vw":3.65},{"c":3.642,"h":3.68,"l":3.585,"n":68,"o":3.68,"t":"2026-09-21T13:30:00Z","v":21253,"vw":3.644773},{"c":3.62,"h":3.66,"l":3.57,"n":123,"o":3.575,"t":"2026-09-21T13:45:00Z","v":32210,"vw":3.616903},{"c":3.56,"h":3.595,"l":3.56,"n":21,"o":3.595,"t":"2026-09-21T14:00:00Z","v":2027,"vw":3.575606},{"c":3.6,"h":3.6,"l":3.545,"n":22,"o":3.545,"t":"2026-09-21T14:15:00Z","v":8755,"vw":3.579634},{"c":3.585,"h":3.6,"l":3.57,"n":40,"o":3.5712,"t":"2026-09-21T14:30:00Z","v":6622,"vw":3.588628},{"c":3.57,"h":3.6,"l":3.57,"n":18,"o":3.6,"t":"2026-09-21T14:45:00Z","v":3548,"vw":3.583944},{"c":3.55,"h":3.59,"l":3.55,"n":33,"o":3.57,"t":"2026-09-21T15:00:00Z","v":3836,"vw":3.56972},{"c":3.545,"h":3.6,"l":3.54,"n":57,"o":3.575,"t":"2026-09-21T15:15:00Z","v":5934,"vw":3.561275},{"c":3.55,"h":3.56,"l":3.54,"n":12,"o":3.54,"t":"2026-09-21T15:30:00Z","v":1007,"vw":3.545569},{"c":3.56,"h":3.56,"l":3.55,"n":8,"o":3.55,"t":"2026-09-21T15:45:00Z","v":750,"vw":3.557143},{"c":3.59,"h":3.6,"l":3.54,"n":41,"o":3.54,"t":"2026-09-21T16:00:00Z","v":7422,"vw":3.574641},{"c":3.595,"h":3.62,"l":3.58,"n":33,"o":3.59,"t":"2026-09-21T16:15:00Z","v":9564,"vw":3.610046},{"c":3.61,"h":3.61,"l":3.58,"n":11,"o":3.58,"t":"2026-09-21T16:30:00Z","v":1310,"vw":3.594708},{"c":3.5967,"h":3.5967,"l":3.58,"n":8,"o":3.595,"t":"2026-09-21T16:45:00Z","v":602,"vw":3.585367},{"c":3.6,"h":3.61,"l":3.58,"n":40,"o":3.6,"t":"2026-09-21T17:00:00Z","v":6122,"vw":3.597453},{"c":3.595,"h":3.61,"l":3.58,"n":11,"o":3.61,"t":"2026-09-21T17:15:00Z","v":1000,"vw":3.595844},{"c":3.57,"h":3.585,"l":3.57,"n":13,"o":3.58,"t":"2026-09-21T17:30:00Z","v":847,"vw":3.574167},{"c":3.58,"h":3.6,"l":3.58,"n":9,"o":3.6,"t":"2026-09-21T17:45:00Z","v":808,"vw":3.590714},{"c":3.6,"h":3.61,"l":3.57,"n":32,"o":3.57,"t":"2026-09-21T18:00:00Z","v":4880,"vw":3.604185},{"c":3.605,"h":3.62,"l":3.6,"n":79,"o":3.6,"t":"2026-09-21T18:15:00Z","v":17249,"vw":3.607471},{"c":3.5964,"h":3.6,"l":3.55,"n":107,"o":3.6,"t":"2026-09-21T18:30:00Z","v":22949,"vw":3.579386},{"c":3.6,"h":3.6,"l":3.59,"n":54,"o":3.59,"t":"2026-09-21T18:45:00Z","v":4689,"vw":3.596297},{"c":3.6,"h":3.61,"l":3.59,"n":59,"o":3.59,"t":"2026-09-21T19:00:00Z","v":9994,"vw":3.600497},{"c":3.59,"h":3.6,"l":3.58,"n":46,"o":3.6,"t":"2026-09-21T19:15:00Z","v":3691,"vw":3.594667},{"c":3.595,"h":3.6,"l":3.59,"n":94,"o":3.595,"t":"2026-09-21T19:30:00Z","v":7605,"vw":3.598605},{"c":3.59,"h":3.6,"l":3.57,"n":223,"o":3.59,"t":"2026-09-21T19:45:00Z","v":12205,"vw":3.5964},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-09-21T20:00:00Z","v":1509,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-21T20:30:00Z","v":2000,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-22T12:00:00Z","v":263,"vw":3.6},{"c":3.6,"h":3.625,"l":3.6,"n":25,"o":3.6,"t":"2026-09-22T13:30:00Z","v":8679,"vw":3.600581},{"c":3.61,"h":3.6186,"l":3.6,"n":13,"o":3.6186,"t":"2026-09-22T13:45:00Z","v":1351,"vw":3.604542},{"c":3.61,"h":3.61,"l":3.6,"n":31,"o":3.6,"t":"2026-09-22T14:00:00Z","v":3070,"vw":3.60289},{"c":3.59,"h":3.61,"l":3.59,"n":6,"o":3.61,"t":"2026-09-22T14:15:00Z","v":505,"vw":3.605},{"c":3.62,"h":3.62,"l":3.59,"n":7,"o":3.5979,"t":"2026-09-22T14:30:00Z","v":454,"vw":3.603225},{"c":3.59,"h":3.62,"l":3.59,"n":14,"o":3.62,"t":"2026-09-22T14:45:00Z","v":1405,"vw":3.600484},{"c":3.6,"h":3.62,"l":3.59,"n":51,"o":3.6,"t":"2026-09-22T15:00:00Z","v":11370,"vw":3.602093},{"c":3.61,"h":3.62,"l":3.6,"n":44,"o":3.61,"t":"2026-09-22T15:15:00Z","v":6433,"vw":3.604682},{"c":3.61,"h":3.61,"l":3.6,"n":18,"o":3.6,"t":"2026-09-22T15:30:00Z","v":1312,"vw":3.601875},{"c":3.59,"h":3.62,"l":3.59,"n":9,"o":3.59,"t":"2026-09-22T15:45:00Z","v":700,"vw":3.600833},{"c":3.605,"h":3.605,"l":3.59,"n":5,"o":3.59,"t":"2026-09-22T16:00:00Z","v":364,"vw":3.595},{"c":3.62,"h":3.62,"l":3.59,"n":15,"o":3.59,"t":"2026-09-22T16:15:00Z","v":1787,"vw":3.6086},{"c":3.592,"h":3.605,"l":3.592,"n":3,"o":3.605,"t":"2026-09-22T16:30:00Z","v":220,"vw":3.5985},{"c":3.59,"h":3.61,"l":3.59,"n":8,"o":3.592,"t":"2026-09-22T16:45:00Z","v":508,"vw":3.598},{"c":3.6,"h":3.6,"l":3.59,"n":6,"o":3.59,"t":"2026-09-22T17:00:00Z","v":637,"vw":3.594944},{"c":3.59,"h":3.6,"l":3.59,"n":9,"o":3.6,"t":"2026-09-22T17:15:00Z","v":583,"vw":3.596667},{"c":3.595,"h":3.595,"l":3.59,"n":6,"o":3.59,"t":"2026-09-22T17:30:00Z","v":401,"vw":3.5925},{"c":3.59,"h":3.6,"l":3.59,"n":14,"o":3.59,"t":"2026-09-22T17:45:00Z","v":5169,"vw":3.5905},{"c":3.6,"h":3.6192,"l":3.595,"n":36,"o":3.595,"t":"2026-09-22T18:00:00Z","v":8251,"vw":3.600989},{"c":3.59,"h":3.6,"l":3.59,"n":16,"o":3.6,"t":"2026-09-22T18:15:00Z","v":1033,"vw":3.59541},{"c":3.6,"h":3.61,"l":3.59,"n":15,"o":3.6,"t":"2026-09-22T18:30:00Z","v":3482,"vw":3.600433},{"c":3.615,"h":3.615,"l":3.59,"n":21,"o":3.59,"t":"2026-09-22T18:45:00Z","v":2758,"vw":3.5996},{"c":3.6414,"h":3.6414,"l":3.58,"n":12,"o":3.59,"t":"2026-09-22T19:00:00Z","v":1133,"vw":3.606201},{"c":3.6,"h":3.62,"l":3.6,"n":11,"o":3.6,"t":"2026-09-22T19:15:00Z","v":978,"vw":3.602857},{"c":3.5877,"h":3.6,"l":3.575,"n":49,"o":3.59,"t":"2026-09-22T19:30:00Z","v":6068,"vw":3.587008},{"c":3.59,"h":3.605,"l":3.58,"n":163,"o":3.59,"t":"2026-09-22T19:45:00Z","v":7866,"vw":3.594055},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-09-22T20:00:00Z","v":887,"vw":3.6},{"c":3.57,"h":3.735,"l":3.55,"n":63,"o":3.63,"t":"2026-09-23T13:30:00Z","v":23467,"vw":3.60623},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-09-23T13:45:00Z","v":125,"vw":3.59},{"c":3.5884,"h":3.59,"l":3.5884,"n":6,"o":3.59,"t":"2026-09-23T14:00:00Z","v":412,"vw":3.5888},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-09-23T14:15:00Z","v":101,"vw":3.63},{"c":3.6,"h":3.6475,"l":3.6,"n":12,"o":3.6475,"t":"2026-09-23T14:30:00Z","v":2193,"vw":3.608187},{"c":3.6099,"h":3.6099,"l":3.595,"n":7,"o":3.6,"t":"2026-09-23T14:45:00Z","v":2935,"vw":3.603033},{"c":3.5988,"h":3.5999,"l":3.57,"n":5,"o":3.5999,"t":"2026-09-23T15:00:00Z","v":868,"vw":3.595485},{"c":3.585,"h":3.6,"l":3.58,"n":31,"o":3.598,"t":"2026-09-23T15:15:00Z","v":6782,"vw":3.597817},{"c":3.5985,"h":3.6,"l":3.5985,"n":6,"o":3.6,"t":"2026-09-23T15:30:00Z","v":1118,"vw":3.599516},{"c":3.58,"h":3.6,"l":3.58,"n":15,"o":3.6,"t":"2026-09-23T15:45:00Z","v":1925,"vw":3.594279},{"c":3.5987,"h":3.6,"l":3.585,"n":9,"o":3.598,"t":"2026-09-23T16:00:00Z","v":1255,"vw":3.594739},{"c":3.6,"h":3.6,"l":3.585,"n":4,"o":3.585,"t":"2026-09-23T16:15:00Z","v":646,"vw":3.58955},{"c":3.5999,"h":3.5999,"l":3.57,"n":6,"o":3.585,"t":"2026-09-23T16:30:00Z","v":1148,"vw":3.591065},{"c":3.5981,"h":3.5999,"l":3.585,"n":6,"o":3.585,"t":"2026-09-23T16:45:00Z","v":1129,"vw":3.592344},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-09-23T17:00:00Z","v":684,"vw":3.59},{"c":3.575,"h":3.59,"l":3.55,"n":35,"o":3.59,"t":"2026-09-23T17:15:00Z","v":5759,"vw":3.568954},{"c":3.5799,"h":3.5799,"l":3.55,"n":16,"o":3.57,"t":"2026-09-23T17:30:00Z","v":2590,"vw":3.565522},{"c":3.56,"h":3.565,"l":3.56,"n":7,"o":3.565,"t":"2026-09-23T17:45:00Z","v":1600,"vw":3.560315},{"c":3.5779,"h":3.58,"l":3.562,"n":6,"o":3.562,"t":"2026-09-23T18:00:00Z","v":500,"vw":3.575101},{"c":3.56,"h":3.5699,"l":3.55,"n":14,"o":3.565,"t":"2026-09-23T18:15:00Z","v":1323,"vw":3.562006},{"c":3.56,"h":3.63,"l":3.56,"n":99,"o":3.5689,"t":"2026-09-23T18:30:00Z","v":53883,"vw":3.588372},{"c":3.56,"h":3.575,"l":3.56,"n":29,"o":3.56,"t":"2026-09-23T18:45:00Z","v":1054,"vw":3.567476},{"c":3.5604,"h":3.57,"l":3.55,"n":37,"o":3.57,"t":"2026-09-23T19:00:00Z","v":6472,"vw":3.55272},{"c":3.56,"h":3.5734,"l":3.56,"n":13,"o":3.57,"t":"2026-09-23T19:15:00Z","v":781,"vw":3.56768},{"c":3.56,"h":3.57,"l":3.56,"n":18,"o":3.56,"t":"2026-09-23T19:30:00Z","v":2852,"vw":3.560417},{"c":3.58,"h":3.58,"l":3.55,"n":85,"o":3.55,"t":"2026-09-23T19:45:00Z","v":5510,"vw":3.574931},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-09-23T20:00:00Z","v":3363,"vw":3.58},{"c":3.5846,"h":3.5846,"l":3.5311,"n":2,"o":3.5311,"t":"2026-09-23T21:00:00Z","v":208,"vw":3.558364},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-24T13:15:00Z","v":106,"vw":3.55},{"c":3.58,"h":3.58,"l":3.58,"n":7,"o":3.58,"t":"2026-09-24T13:30:00Z","v":4818,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":6,"o":3.59,"t":"2026-09-24T13:45:00Z","v":600,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-09-24T14:00:00Z","v":366,"vw":3.58},{"c":3.5725,"h":3.58,"l":3.56,"n":12,"o":3.58,"t":"2026-09-24T14:15:00Z","v":6191,"vw":3.572319},{"c":3.57,"h":3.575,"l":3.55,"n":9,"o":3.55,"t":"2026-09-24T15:00:00Z","v":1881,"vw":3.568372},{"c":3.555,"h":3.555,"l":3.555,"n":2,"o":3.555,"t":"2026-09-24T15:15:00Z","v":452,"vw":3.555},{"c":3.58,"h":3.58,"l":3.56,"n":8,"o":3.56,"t":"2026-09-24T15:30:00Z","v":3387,"vw":3.570314},{"c":3.5866,"h":3.59,"l":3.57,"n":8,"o":3.57,"t":"2026-09-24T16:15:00Z","v":669,"vw":3.577988},{"c":3.59,"h":3.59,"l":3.533,"n":2,"o":3.533,"t":"2026-09-24T16:45:00Z","v":418,"vw":3.547182},{"c":3.56,"h":3.59,"l":3.5593,"n":12,"o":3.59,"t":"2026-09-24T17:15:00Z","v":2175,"vw":3.56686},{"c":3.58,"h":3.58,"l":3.55,"n":11,"o":3.565,"t":"2026-09-24T17:30:00Z","v":1547,"vw":3.556361},{"c":3.54,"h":3.55,"l":3.52,"n":12,"o":3.53,"t":"2026-09-24T18:00:00Z","v":1976,"vw":3.52847},{"c":3.55,"h":3.55,"l":3.5239,"n":8,"o":3.53,"t":"2026-09-24T18:15:00Z","v":532,"vw":3.534633},{"c":3.53,"h":3.55,"l":3.52,"n":19,"o":3.535,"t":"2026-09-24T18:30:00Z","v":3821,"vw":3.535727},{"c":3.54,"h":3.5499,"l":3.5301,"n":10,"o":3.5301,"t":"2026-09-24T18:45:00Z","v":2199,"vw":3.537711},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-09-24T19:00:00Z","v":490,"vw":3.54},{"c":3.5301,"h":3.5301,"l":3.5301,"n":1,"o":3.5301,"t":"2026-09-24T19:15:00Z","v":318,"vw":3.5301},{"c":3.539,"h":3.539,"l":3.52,"n":30,"o":3.53,"t":"2026-09-24T19:30:00Z","v":2403,"vw":3.528337},{"c":3.525,"h":3.53,"l":3.52,"n":49,"o":3.53,"t":"2026-09-24T19:45:00Z","v":4292,"vw":3.524892},{"c":3.65,"h":3.65,"l":3.51,"n":12,"o":3.51,"t":"2026-09-24T20:00:00Z","v":1243,"vw":3.553758},{"c":3.618,"h":3.618,"l":3.618,"n":1,"o":3.618,"t":"2026-09-25T12:15:00Z","v":110,"vw":3.618},{"c":3.56,"h":3.56,"l":3.52,"n":9,"o":3.52,"t":"2026-09-25T13:30:00Z","v":944,"vw":3.537172},{"c":3.55,"h":3.55,"l":3.545,"n":7,"o":3.55,"t":"2026-09-25T13:45:00Z","v":2479,"vw":3.549796},{"c":3.53,"h":3.53,"l":3.52,"n":6,"o":3.52,"t":"2026-09-25T14:15:00Z","v":1886,"vw":3.520556},{"c":3.525,"h":3.5799,"l":3.52,"n":9,"o":3.52,"t":"2026-09-25T14:30:00Z","v":1617,"vw":3.539603},{"c":3.55,"h":3.55,"l":3.54,"n":13,"o":3.54,"t":"2026-09-25T14:45:00Z","v":1090,"vw":3.545714},{"c":3.551,"h":3.551,"l":3.5498,"n":2,"o":3.5498,"t":"2026-09-25T15:00:00Z","v":450,"vw":3.550413},{"c":3.61,"h":3.61,"l":3.59,"n":12,"o":3.59,"t":"2026-09-25T15:45:00Z","v":1506,"vw":3.597632},{"c":3.58,"h":3.61,"l":3.58,"n":25,"o":3.61,"t":"2026-09-25T16:00:00Z","v":4012,"vw":3.590342},{"c":3.565,"h":3.605,"l":3.565,"n":13,"o":3.5856,"t":"2026-09-25T16:15:00Z","v":1666,"vw":3.582008},{"c":3.59,"h":3.59,"l":3.565,"n":3,"o":3.565,"t":"2026-09-25T16:30:00Z","v":755,"vw":3.574119},{"c":3.59,"h":3.59,"l":3.565,"n":8,"o":3.565,"t":"2026-09-25T16:45:00Z","v":547,"vw":3.583692},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-25T17:00:00Z","v":100,"vw":3.59},{"c":3.6,"h":3.61,"l":3.59,"n":24,"o":3.59,"t":"2026-09-25T17:15:00Z","v":2310,"vw":3.597573},{"c":3.605,"h":3.605,"l":3.55,"n":13,"o":3.58,"t":"2026-09-25T17:30:00Z","v":1209,"vw":3.5725},{"c":3.57,"h":3.615,"l":3.56,"n":10,"o":3.56,"t":"2026-09-25T17:45:00Z","v":1185,"vw":3.57217},{"c":3.605,"h":3.605,"l":3.565,"n":34,"o":3.565,"t":"2026-09-25T18:00:00Z","v":2789,"vw":3.588379},{"c":3.595,"h":3.62,"l":3.59,"n":30,"o":3.59,"t":"2026-09-25T18:15:00Z","v":6638,"vw":3.598417},{"c":3.595,"h":3.595,"l":3.5926,"n":3,"o":3.5926,"t":"2026-09-25T18:30:00Z","v":835,"vw":3.59291},{"c":3.58,"h":3.58,"l":3.57,"n":4,"o":3.57,"t":"2026-09-25T18:45:00Z","v":400,"vw":3.576835},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-09-25T19:00:00Z","v":344,"vw":3.58},{"c":3.58,"h":3.62,"l":3.57,"n":29,"o":3.6,"t":"2026-09-25T19:30:00Z","v":3207,"vw":3.582572},{"c":3.565,"h":3.58,"l":3.56,"n":46,"o":3.57,"t":"2026-09-25T19:45:00Z","v":2712,"vw":3.569208},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-09-25T20:00:00Z","v":379,"vw":3.56},{"c":3.5097,"h":3.5097,"l":3.5097,"n":2,"o":3.5097,"t":"2026-09-25T23:45:00Z","v":231,"vw":3.5097},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-09-28T13:15:00Z","v":475,"vw":3.62},{"c":3.655,"h":3.66,"l":3.6,"n":82,"o":3.66,"t":"2026-09-28T13:30:00Z","v":44671,"vw":3.623607},{"c":3.62,"h":3.62,"l":3.59,"n":6,"o":3.62,"t":"2026-09-28T13:45:00Z","v":1357,"vw":3.608864},{"c":3.65,"h":3.7,"l":3.62,"n":33,"o":3.62,"t":"2026-09-28T14:00:00Z","v":7508,"vw":3.633704},{"c":3.6523,"h":3.67,"l":3.65,"n":20,"o":3.6523,"t":"2026-09-28T14:15:00Z","v":3455,"vw":3.652579},{"c":3.68,"h":3.7,"l":3.65,"n":48,"o":3.65,"t":"2026-09-28T14:30:00Z","v":8392,"vw":3.662154},{"c":3.62,"h":3.65,"l":3.62,"n":22,"o":3.65,"t":"2026-09-28T14:45:00Z","v":5702,"vw":3.649295},{"c":3.64,"h":3.64,"l":3.62,"n":2,"o":3.62,"t":"2026-09-28T15:00:00Z","v":200,"vw":3.63},{"c":3.64,"h":3.64,"l":3.61,"n":8,"o":3.61,"t":"2026-09-28T15:15:00Z","v":2250,"vw":3.61285},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-09-28T15:30:00Z","v":108,"vw":3.61},{"c":3.6,"h":3.6,"l":3.58,"n":10,"o":3.58,"t":"2026-09-28T15:45:00Z","v":944,"vw":3.593939},{"c":3.58,"h":3.6,"l":3.58,"n":5,"o":3.6,"t":"2026-09-28T16:00:00Z","v":844,"vw":3.587722},{"c":3.6,"h":3.6,"l":3.57,"n":53,"o":3.6,"t":"2026-09-28T16:15:00Z","v":4472,"vw":3.584925},{"c":3.6533,"h":3.6533,"l":3.58,"n":6,"o":3.6,"t":"2026-09-28T16:45:00Z","v":910,"vw":3.603311},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-28T17:00:00Z","v":124,"vw":3.63},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-28T17:30:00Z","v":100,"vw":3.6},{"c":3.6262,"h":3.6262,"l":3.6,"n":12,"o":3.61,"t":"2026-09-28T17:45:00Z","v":851,"vw":3.611221},{"c":3.61,"h":3.61,"l":3.59,"n":3,"o":3.605,"t":"2026-09-28T18:00:00Z","v":351,"vw":3.602151},{"c":3.7,"h":3.7,"l":3.58,"n":78,"o":3.58,"t":"2026-09-28T18:15:00Z","v":104087,"vw":3.602186},{"c":3.74,"h":3.75,"l":3.71,"n":27,"o":3.71,"t":"2026-09-28T18:30:00Z","v":2872,"vw":3.738857},{"c":3.81,"h":3.82,"l":3.74,"n":71,"o":3.74,"t":"2026-09-28T18:45:00Z","v":12827,"vw":3.791886},{"c":3.8,"h":3.85,"l":3.7728,"n":117,"o":3.7801,"t":"2026-09-28T19:00:00Z","v":18104,"vw":3.804443},{"c":3.79,"h":3.82,"l":3.7629,"n":21,"o":3.78,"t":"2026-09-28T19:15:00Z","v":1575,"vw":3.792277},{"c":3.8,"h":3.82,"l":3.785,"n":43,"o":3.8,"t":"2026-09-28T19:30:00Z","v":9643,"vw":3.80075},{"c":3.73,"h":3.85,"l":3.6739,"n":270,"o":3.83,"t":"2026-09-28T19:45:00Z","v":37892,"vw":3.778357},{"c":3.74,"h":3.74,"l":3.74,"n":6,"o":3.74,"t":"2026-09-28T20:00:00Z","v":2372,"vw":3.74},{"c":3.77,"h":3.77,"l":3.71,"n":22,"o":3.71,"t":"2026-09-29T13:30:00Z","v":7342,"vw":3.721023},{"c":3.7744,"h":3.7744,"l":3.7744,"n":1,"o":3.7744,"t":"2026-09-29T13:45:00Z","v":100,"vw":3.7744},{"c":3.78,"h":3.8,"l":3.77,"n":38,"o":3.79,"t":"2026-09-29T14:00:00Z","v":10818,"vw":3.786319},{"c":3.77,"h":3.77,"l":3.77,"n":9,"o":3.77,"t":"2026-09-29T14:15:00Z","v":237,"vw":3.77},{"c":3.715,"h":3.74,"l":3.715,"n":22,"o":3.74,"t":"2026-09-29T14:30:00Z","v":327,"vw":3.731667},{"c":3.715,"h":3.715,"l":3.715,"n":5,"o":3.715,"t":"2026-09-29T15:15:00Z","v":211,"vw":3.715},{"c":3.7095,"h":3.7095,"l":3.7095,"n":4,"o":3.7095,"t":"2026-09-29T15:30:00Z","v":324,"vw":3.7095},{"c":3.82,"h":3.82,"l":3.75,"n":27,"o":3.75,"t":"2026-09-29T15:45:00Z","v":3332,"vw":3.805909},{"c":3.7401,"h":3.7401,"l":3.7401,"n":4,"o":3.7401,"t":"2026-09-29T16:00:00Z","v":324,"vw":3.7401},{"c":3.7401,"h":3.7401,"l":3.7401,"n":2,"o":3.7401,"t":"2026-09-29T16:30:00Z","v":414,"vw":3.7401},{"c":3.77,"h":3.8,"l":3.7401,"n":12,"o":3.8,"t":"2026-09-29T16:45:00Z","v":1930,"vw":3.775703},{"c":3.7809,"h":3.7809,"l":3.7809,"n":2,"o":3.7809,"t":"2026-09-29T17:00:00Z","v":129,"vw":3.7809},{"c":3.83,"h":3.83,"l":3.79,"n":11,"o":3.805,"t":"2026-09-29T17:15:00Z","v":1286,"vw":3.811294},{"c":3.83,"h":3.83,"l":3.7505,"n":15,"o":3.78,"t":"2026-09-29T17:30:00Z","v":1260,"vw":3.802503},{"c":3.83,"h":3.84,"l":3.7495,"n":14,"o":3.78,"t":"2026-09-29T17:45:00Z","v":681,"vw":3.793944},{"c":3.83,"h":3.83,"l":3.78,"n":5,"o":3.83,"t":"2026-09-29T18:00:00Z","v":334,"vw":3.81096},{"c":3.795,"h":3.8317,"l":3.795,"n":8,"o":3.8317,"t":"2026-09-29T18:45:00Z","v":1071,"vw":3.81651},{"c":3.82,"h":3.84,"l":3.8,"n":88,"o":3.84,"t":"2026-09-29T19:00:00Z","v":778,"vw":3.824},{"c":3.83,"h":3.83,"l":3.82,"n":11,"o":3.82,"t":"2026-09-29T19:30:00Z","v":782,"vw":3.826667},{"c":3.84,"h":3.86,"l":3.795,"n":224,"o":3.83,"t":"2026-09-29T19:45:00Z","v":16732,"vw":3.835588},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-29T20:00:00Z","v":1771,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-09-30T12:30:00Z","v":13000,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":23,"o":3.85,"t":"2026-09-30T13:30:00Z","v":4273,"vw":3.85},{"c":3.948,"h":3.95,"l":3.84,"n":44,"o":3.85,"t":"2026-09-30T13:45:00Z","v":7222,"vw":3.8812},{"c":3.88,"h":3.88,"l":3.84,"n":11,"o":3.84,"t":"2026-09-30T14:00:00Z","v":3739,"vw":3.870276},{"c":3.905,"h":3.905,"l":3.905,"n":3,"o":3.905,"t":"2026-09-30T14:15:00Z","v":200,"vw":3.905},{"c":3.87,"h":3.9,"l":3.87,"n":6,"o":3.9,"t":"2026-09-30T14:30:00Z","v":783,"vw":3.885},{"c":3.875,"h":3.8778,"l":3.87,"n":13,"o":3.87,"t":"2026-09-30T14:45:00Z","v":953,"vw":3.872307},{"c":3.87,"h":3.89,"l":3.87,"n":52,"o":3.89,"t":"2026-09-30T15:00:00Z","v":7488,"vw":3.874364},{"c":3.83,"h":3.86,"l":3.83,"n":3,"o":3.86,"t":"2026-09-30T15:30:00Z","v":300,"vw":3.84},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-09-30T15:45:00Z","v":200,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-09-30T16:00:00Z","v":224,"vw":3.82},{"c":3.77,"h":3.82,"l":3.77,"n":28,"o":3.82,"t":"2026-09-30T16:15:00Z","v":2401,"vw":3.80649},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-30T16:30:00Z","v":100,"vw":3.8},{"c":3.77,"h":3.85,"l":3.76,"n":9,"o":3.76,"t":"2026-09-30T16:45:00Z","v":927,"vw":3.790364},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-09-30T17:00:00Z","v":324,"vw":3.78},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-09-30T17:15:00Z","v":202,"vw":3.77},{"c":3.75,"h":3.7501,"l":3.75,"n":3,"o":3.7501,"t":"2026-09-30T17:30:00Z","v":485,"vw":3.750054},{"c":3.77,"h":3.77,"l":3.74,"n":6,"o":3.75,"t":"2026-09-30T17:45:00Z","v":564,"vw":3.752},{"c":3.7384,"h":3.75,"l":3.7384,"n":5,"o":3.75,"t":"2026-09-30T18:00:00Z","v":452,"vw":3.743579},{"c":3.74,"h":3.75,"l":3.74,"n":4,"o":3.75,"t":"2026-09-30T18:15:00Z","v":265,"vw":3.745},{"c":3.73,"h":3.75,"l":3.73,"n":15,"o":3.75,"t":"2026-09-30T18:30:00Z","v":5347,"vw":3.735821},{"c":3.71,"h":3.71,"l":3.6933,"n":4,"o":3.6933,"t":"2026-09-30T18:45:00Z","v":544,"vw":3.700657},{"c":3.71,"h":3.74,"l":3.71,"n":7,"o":3.74,"t":"2026-09-30T19:00:00Z","v":625,"vw":3.735},{"c":3.73,"h":3.735,"l":3.71,"n":10,"o":3.71,"t":"2026-09-30T19:15:00Z","v":1706,"vw":3.720107},{"c":3.7194,"h":3.75,"l":3.71,"n":44,"o":3.73,"t":"2026-09-30T19:45:00Z","v":3390,"vw":3.726302},{"c":3.7614,"h":3.7614,"l":3.71,"n":4,"o":3.71,"t":"2026-09-30T20:00:00Z","v":2568,"vw":3.712003},{"c":3.735,"h":3.735,"l":3.69,"n":22,"o":3.69,"t":"2026-10-01T13:30:00Z","v":2560,"vw":3.70652},{"c":3.71,"h":3.72,"l":3.68,"n":12,"o":3.68,"t":"2026-10-01T13:45:00Z","v":3106,"vw":3.685489},{"c":3.68,"h":3.68,"l":3.6501,"n":5,"o":3.6501,"t":"2026-10-01T14:15:00Z","v":6132,"vw":3.65059},{"c":3.6833,"h":3.6833,"l":3.652,"n":11,"o":3.652,"t":"2026-10-01T14:30:00Z","v":1257,"vw":3.670717},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-01T14:45:00Z","v":200,"vw":3.67},{"c":3.68,"h":3.68,"l":3.6501,"n":3,"o":3.6501,"t":"2026-10-01T15:00:00Z","v":600,"vw":3.674966},{"c":3.67,"h":3.685,"l":3.6564,"n":14,"o":3.6564,"t":"2026-10-01T15:30:00Z","v":2239,"vw":3.67245},{"c":3.69,"h":3.69,"l":3.651,"n":7,"o":3.67,"t":"2026-10-01T15:45:00Z","v":11441,"vw":3.652005},{"c":3.69,"h":3.69,"l":3.6548,"n":3,"o":3.6572,"t":"2026-10-01T16:30:00Z","v":400,"vw":3.6642},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-01T16:45:00Z","v":643,"vw":3.65},{"c":3.69,"h":3.69,"l":3.6607,"n":23,"o":3.6607,"t":"2026-10-01T17:00:00Z","v":3551,"vw":3.684889},{"c":3.65,"h":3.6701,"l":3.65,"n":11,"o":3.67,"t":"2026-10-01T17:30:00Z","v":5900,"vw":3.652549},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-01T17:45:00Z","v":100,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-01T18:00:00Z","v":151,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-01T18:15:00Z","v":101,"vw":3.65},{"c":3.64,"h":3.655,"l":3.64,"n":5,"o":3.655,"t":"2026-10-01T18:30:00Z","v":510,"vw":3.645},{"c":3.66,"h":3.66,"l":3.63,"n":3,"o":3.63,"t":"2026-10-01T19:00:00Z","v":500,"vw":3.63604},{"c":3.6348,"h":3.66,"l":3.6348,"n":7,"o":3.64,"t":"2026-10-01T19:15:00Z","v":555,"vw":3.642691},{"c":3.64,"h":3.66,"l":3.62,"n":12,"o":3.645,"t":"2026-10-01T19:30:00Z","v":968,"vw":3.63565},{"c":3.64,"h":3.72,"l":3.62,"n":52,"o":3.63,"t":"2026-10-01T19:45:00Z","v":7304,"vw":3.698429},{"c":3.64,"h":3.64,"l":3.64,"n":4,"o":3.64,"t":"2026-10-01T20:00:00Z","v":1029,"vw":3.64},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-02T13:00:00Z","v":207,"vw":3.65},{"c":3.83,"h":3.83,"l":3.68,"n":31,"o":3.68,"t":"2026-10-02T13:30:00Z","v":9244,"vw":3.719587},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-02T13:45:00Z","v":170,"vw":3.83},{"c":3.745,"h":3.82,"l":3.745,"n":2,"o":3.82,"t":"2026-10-02T14:00:00Z","v":400,"vw":3.76375},{"c":3.81,"h":3.818,"l":3.79,"n":11,"o":3.79,"t":"2026-10-02T14:15:00Z","v":1673,"vw":3.805552},{"c":3.78,"h":3.78,"l":3.7325,"n":4,"o":3.7325,"t":"2026-10-02T14:30:00Z","v":222,"vw":3.75625},{"c":3.79,"h":3.79,"l":3.735,"n":16,"o":3.735,"t":"2026-10-02T15:00:00Z","v":3575,"vw":3.779341},{"c":3.79,"h":3.79,"l":3.7458,"n":56,"o":3.7458,"t":"2026-10-02T15:15:00Z","v":13486,"vw":3.754609},{"c":3.8,"h":3.8,"l":3.785,"n":19,"o":3.785,"t":"2026-10-02T15:30:00Z","v":6025,"vw":3.793151},{"c":3.83,"h":3.84,"l":3.82,"n":6,"o":3.82,"t":"2026-10-02T15:45:00Z","v":2886,"vw":3.821896},{"c":3.8397,"h":3.865,"l":3.8397,"n":3,"o":3.865,"t":"2026-10-02T16:00:00Z","v":472,"vw":3.856567},{"c":3.88,"h":3.88,"l":3.84,"n":3,"o":3.84,"t":"2026-10-02T16:15:00Z","v":201,"vw":3.86},{"c":3.855,"h":3.855,"l":3.855,"n":1,"o":3.855,"t":"2026-10-02T16:30:00Z","v":100,"vw":3.855},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-02T16:45:00Z","v":100,"vw":3.86},{"c":3.845,"h":3.845,"l":3.845,"n":2,"o":3.845,"t":"2026-10-02T17:00:00Z","v":410,"vw":3.845},{"c":3.82,"h":3.845,"l":3.82,"n":11,"o":3.845,"t":"2026-10-02T17:15:00Z","v":1614,"vw":3.833329},{"c":3.84,"h":3.84,"l":3.83,"n":5,"o":3.84,"t":"2026-10-02T17:30:00Z","v":400,"vw":3.836667},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-02T17:45:00Z","v":110,"vw":3.84},{"c":3.8009,"h":3.8009,"l":3.76,"n":4,"o":3.76,"t":"2026-10-02T18:00:00Z","v":528,"vw":3.776746},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-02T18:15:00Z","v":184,"vw":3.85},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-02T18:30:00Z","v":3267,"vw":3.75},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-02T18:45:00Z","v":118,"vw":3.79},{"c":3.785,"h":3.8,"l":3.777,"n":24,"o":3.777,"t":"2026-10-02T19:00:00Z","v":1782,"vw":3.793538},{"c":3.84,"h":3.84,"l":3.8,"n":20,"o":3.8,"t":"2026-10-02T19:15:00Z","v":1047,"vw":3.808},{"c":3.825,"h":3.825,"l":3.825,"n":1,"o":3.825,"t":"2026-10-02T19:30:00Z","v":100,"vw":3.825},{"c":3.86,"h":3.9,"l":3.83,"n":77,"o":3.83,"t":"2026-10-02T19:45:00Z","v":7831,"vw":3.862754},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-02T20:00:00Z","v":2890,"vw":3.89},{"c":3.925,"h":3.965,"l":3.9,"n":48,"o":3.93,"t":"2026-10-05T13:30:00Z","v":27821,"vw":3.929174},{"c":3.89,"h":3.905,"l":3.89,"n":22,"o":3.9,"t":"2026-10-05T13:45:00Z","v":9971,"vw":3.89793},{"c":3.9,"h":3.9,"l":3.7717,"n":23,"o":3.87,"t":"2026-10-05T14:15:00Z","v":2503,"vw":3.82432},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-05T14:30:00Z","v":100,"vw":3.9},{"c":3.805,"h":3.9,"l":3.805,"n":4,"o":3.9,"t":"2026-10-05T14:45:00Z","v":604,"vw":3.820833},{"c":3.825,"h":3.825,"l":3.825,"n":4,"o":3.825,"t":"2026-10-05T15:00:00Z","v":160,"vw":3.825},{"c":3.9,"h":3.9,"l":3.825,"n":6,"o":3.825,"t":"2026-10-05T15:15:00Z","v":430,"vw":3.85},{"c":3.76,"h":3.825,"l":3.76,"n":4,"o":3.825,"t":"2026-10-05T15:30:00Z","v":509,"vw":3.785591},{"c":3.8,"h":3.9,"l":3.75,"n":11,"o":3.9,"t":"2026-10-05T15:45:00Z","v":655,"vw":3.8025},{"c":3.825,"h":3.84,"l":3.825,"n":5,"o":3.84,"t":"2026-10-05T16:00:00Z","v":522,"vw":3.827976},{"c":3.805,"h":3.84,"l":3.78,"n":14,"o":3.79,"t":"2026-10-05T16:15:00Z","v":1392,"vw":3.793827},{"c":3.76,"h":3.82,"l":3.76,"n":20,"o":3.82,"t":"2026-10-05T16:30:00Z","v":1600,"vw":3.793069},{"c":3.7309,"h":3.82,"l":3.7309,"n":3,"o":3.82,"t":"2026-10-05T16:45:00Z","v":508,"vw":3.765979},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-05T17:00:00Z","v":237,"vw":3.82},{"c":3.7513,"h":3.82,"l":3.7513,"n":3,"o":3.82,"t":"2026-10-05T17:15:00Z","v":409,"vw":3.768138},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-05T17:30:00Z","v":199,"vw":3.82},{"c":3.7341,"h":3.82,"l":3.7341,"n":4,"o":3.82,"t":"2026-10-05T17:45:00Z","v":299,"vw":3.77262},{"c":3.8,"h":3.819,"l":3.8,"n":5,"o":3.819,"t":"2026-10-05T18:00:00Z","v":421,"vw":3.806333},{"c":3.84,"h":3.84,"l":3.82,"n":3,"o":3.82,"t":"2026-10-05T18:15:00Z","v":309,"vw":3.826689},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-05T18:30:00Z","v":100,"vw":3.85},{"c":3.85,"h":3.85,"l":3.82,"n":30,"o":3.82,"t":"2026-10-05T18:45:00Z","v":2449,"vw":3.831363},{"c":3.85,"h":3.85,"l":3.83,"n":15,"o":3.83,"t":"2026-10-05T19:00:00Z","v":1774,"vw":3.837614},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-05T19:30:00Z","v":2103,"vw":3.84},{"c":3.815,"h":3.85,"l":3.78,"n":90,"o":3.82,"t":"2026-10-05T19:45:00Z","v":6537,"vw":3.813522},{"c":3.7986,"h":3.7986,"l":3.78,"n":5,"o":3.78,"t":"2026-10-05T20:00:00Z","v":6128,"vw":3.780575},{"c":3.77,"h":3.79,"l":3.77,"n":10,"o":3.78,"t":"2026-10-06T13:30:00Z","v":3670,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-06T14:00:00Z","v":101,"vw":3.78},{"c":3.78,"h":3.78,"l":3.75,"n":8,"o":3.75,"t":"2026-10-06T14:15:00Z","v":525,"vw":3.76},{"c":3.79,"h":3.79,"l":3.73,"n":20,"o":3.76,"t":"2026-10-06T14:45:00Z","v":6395,"vw":3.749495},{"c":3.78,"h":3.78,"l":3.73,"n":10,"o":3.78,"t":"2026-10-06T15:00:00Z","v":403,"vw":3.763333},{"c":3.78,"h":3.78,"l":3.75,"n":6,"o":3.75,"t":"2026-10-06T15:30:00Z","v":1038,"vw":3.753333},{"c":3.769,"h":3.769,"l":3.7,"n":13,"o":3.7037,"t":"2026-10-06T16:45:00Z","v":1033,"vw":3.709981},{"c":3.72,"h":3.77,"l":3.7101,"n":12,"o":3.7244,"t":"2026-10-06T17:30:00Z","v":913,"vw":3.725048},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-06T17:45:00Z","v":199,"vw":3.76},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-06T18:00:00Z","v":283,"vw":3.71},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-06T18:15:00Z","v":100,"vw":3.74},{"c":3.72,"h":3.72,"l":3.6729,"n":5,"o":3.6729,"t":"2026-10-06T18:45:00Z","v":480,"vw":3.685947},{"c":3.74,"h":3.74,"l":3.69,"n":8,"o":3.69,"t":"2026-10-06T19:15:00Z","v":493,"vw":3.715},{"c":3.7,"h":3.72,"l":3.645,"n":57,"o":3.67,"t":"2026-10-06T19:30:00Z","v":3450,"vw":3.678715},{"c":3.69,"h":3.73,"l":3.68,"n":24,"o":3.6999,"t":"2026-10-06T19:45:00Z","v":2635,"vw":3.69001},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-06T20:00:00Z","v":1796,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-07T11:00:00Z","v":140,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-07T11:30:00Z","v":140,"vw":3.62},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-07T12:00:00Z","v":141,"vw":3.65},{"c":3.71,"h":3.91,"l":3.66,"n":30,"o":3.66,"t":"2026-10-07T13:30:00Z","v":13594,"vw":3.856877},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-07T13:45:00Z","v":100,"vw":3.72},{"c":3.69,"h":3.73,"l":3.69,"n":9,"o":3.725,"t":"2026-10-07T14:45:00Z","v":1487,"vw":3.720362},{"c":3.714,"h":3.714,"l":3.6801,"n":2,"o":3.6801,"t":"2026-10-07T15:00:00Z","v":200,"vw":3.69705},{"c":3.72,"h":3.72,"l":3.72,"n":11,"o":3.72,"t":"2026-10-07T15:15:00Z","v":594,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-07T15:45:00Z","v":300,"vw":3.72},{"c":3.76,"h":3.77,"l":3.73,"n":20,"o":3.75,"t":"2026-10-07T16:15:00Z","v":3668,"vw":3.754214},{"c":3.69,"h":3.72,"l":3.69,"n":16,"o":3.72,"t":"2026-10-07T16:30:00Z","v":31676,"vw":3.70293},{"c":3.66,"h":3.72,"l":3.66,"n":8,"o":3.72,"t":"2026-10-07T17:15:00Z","v":688,"vw":3.708462},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-07T18:15:00Z","v":100,"vw":3.73},{"c":3.705,"h":3.705,"l":3.6801,"n":2,"o":3.6801,"t":"2026-10-07T18:30:00Z","v":200,"vw":3.69255},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-07T19:00:00Z","v":404,"vw":3.71},{"c":3.685,"h":3.72,"l":3.685,"n":30,"o":3.71,"t":"2026-10-07T19:15:00Z","v":1754,"vw":3.713214},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-07T19:30:00Z","v":242,"vw":3.705},{"c":3.65,"h":3.69,"l":3.62,"n":48,"o":3.68,"t":"2026-10-07T19:45:00Z","v":6347,"vw":3.652832},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-07T20:00:00Z","v":320,"vw":3.65},{"c":3.622,"h":3.63,"l":3.6,"n":15,"o":3.63,"t":"2026-10-08T13:30:00Z","v":3992,"vw":3.625262},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-08T13:45:00Z","v":101,"vw":3.65},{"c":3.6292,"h":3.6292,"l":3.61,"n":9,"o":3.61,"t":"2026-10-08T14:00:00Z","v":824,"vw":3.619078},{"c":3.62,"h":3.62,"l":3.6,"n":10,"o":3.6,"t":"2026-10-08T14:15:00Z","v":849,"vw":3.607173},{"c":3.59,"h":3.59,"l":3.5639,"n":9,"o":3.5639,"t":"2026-10-08T15:00:00Z","v":1137,"vw":3.57258},{"c":3.5639,"h":3.59,"l":3.56,"n":6,"o":3.56,"t":"2026-10-08T15:15:00Z","v":1001,"vw":3.564307},{"c":3.59,"h":3.59,"l":3.575,"n":6,"o":3.575,"t":"2026-10-08T15:30:00Z","v":432,"vw":3.5825},{"c":3.57,"h":3.57,"l":3.53,"n":10,"o":3.5639,"t":"2026-10-08T15:45:00Z","v":5453,"vw":3.559379},{"c":3.5201,"h":3.5201,"l":3.5201,"n":2,"o":3.5201,"t":"2026-10-08T16:00:00Z","v":330,"vw":3.5201},{"c":3.53,"h":3.53,"l":3.485,"n":16,"o":3.52,"t":"2026-10-08T16:15:00Z","v":6792,"vw":3.519476},{"c":3.53,"h":3.53,"l":3.47,"n":5,"o":3.47,"t":"2026-10-08T16:30:00Z","v":1028,"vw":3.476459},{"c":3.475,"h":3.53,"l":3.4201,"n":8,"o":3.4201,"t":"2026-10-08T16:45:00Z","v":1757,"vw":3.461488},{"c":3.53,"h":3.53,"l":3.44,"n":15,"o":3.445,"t":"2026-10-08T17:00:00Z","v":6174,"vw":3.487829},{"c":3.53,"h":3.54,"l":3.4716,"n":39,"o":3.4716,"t":"2026-10-08T17:15:00Z","v":9293,"vw":3.523182},{"c":3.58,"h":3.58,"l":3.5,"n":31,"o":3.5,"t":"2026-10-08T17:30:00Z","v":8204,"vw":3.54286},{"c":3.6,"h":3.6,"l":3.5712,"n":8,"o":3.58,"t":"2026-10-08T17:45:00Z","v":1118,"vw":3.581441},{"c":3.62,"h":3.62,"l":3.62,"n":10,"o":3.62,"t":"2026-10-08T18:00:00Z","v":3288,"vw":3.62},{"c":3.63,"h":3.675,"l":3.63,"n":41,"o":3.63,"t":"2026-10-08T19:45:00Z","v":4045,"vw":3.651555},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-08T20:00:00Z","v":60472,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-09T08:00:00Z","v":100,"vw":3.63},{"c":3.72,"h":3.72,"l":3.68,"n":19,"o":3.68,"t":"2026-10-09T13:30:00Z","v":5313,"vw":3.699562},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-09T13:45:00Z","v":204,"vw":3.67},{"c":3.69,"h":3.71,"l":3.665,"n":11,"o":3.665,"t":"2026-10-09T14:00:00Z","v":7586,"vw":3.693188},{"c":3.65,"h":3.66,"l":3.65,"n":10,"o":3.66,"t":"2026-10-09T14:15:00Z","v":500,"vw":3.656667},{"c":3.74,"h":3.74,"l":3.63,"n":6,"o":3.63,"t":"2026-10-09T14:45:00Z","v":1972,"vw":3.732349},{"c":3.625,"h":3.625,"l":3.625,"n":1,"o":3.625,"t":"2026-10-09T15:00:00Z","v":300,"vw":3.625},{"c":3.585,"h":3.585,"l":3.585,"n":3,"o":3.585,"t":"2026-10-09T16:15:00Z","v":400,"vw":3.585},{"c":3.6928,"h":3.6928,"l":3.6928,"n":2,"o":3.6928,"t":"2026-10-09T16:45:00Z","v":187,"vw":3.6928},{"c":3.61,"h":3.665,"l":3.61,"n":6,"o":3.665,"t":"2026-10-09T17:00:00Z","v":446,"vw":3.648965},{"c":3.62,"h":3.62,"l":3.61,"n":4,"o":3.61,"t":"2026-10-09T17:15:00Z","v":255,"vw":3.614785},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-09T17:30:00Z","v":175,"vw":3.62},{"c":3.6605,"h":3.6605,"l":3.6605,"n":1,"o":3.6605,"t":"2026-10-09T18:00:00Z","v":174,"vw":3.6605},{"c":3.56,"h":3.69,"l":3.56,"n":5,"o":3.6608,"t":"2026-10-09T18:45:00Z","v":519,"vw":3.628937},{"c":3.615,"h":3.615,"l":3.615,"n":3,"o":3.615,"t":"2026-10-09T19:00:00Z","v":163,"vw":3.615},{"c":3.66,"h":3.6608,"l":3.65,"n":7,"o":3.655,"t":"2026-10-09T19:15:00Z","v":839,"vw":3.657487},{"c":3.595,"h":3.625,"l":3.595,"n":5,"o":3.625,"t":"2026-10-09T19:30:00Z","v":313,"vw":3.613372},{"c":3.68,"h":3.7,"l":3.575,"n":79,"o":3.575,"t":"2026-10-09T19:45:00Z","v":7360,"vw":3.654428},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-09T20:00:00Z","v":1004,"vw":3.67},{"c":3.75,"h":3.82,"l":3.67,"n":50,"o":3.68,"t":"2026-10-12T13:30:00Z","v":13594,"vw":3.708765},{"c":3.75,"h":3.76,"l":3.72,"n":23,"o":3.755,"t":"2026-10-12T13:45:00Z","v":1808,"vw":3.746627},{"c":3.755,"h":3.755,"l":3.75,"n":3,"o":3.75,"t":"2026-10-12T14:15:00Z","v":201,"vw":3.7525},{"c":3.82,"h":3.835,"l":3.77,"n":25,"o":3.77,"t":"2026-10-12T14:30:00Z","v":2787,"vw":3.800958},{"c":3.8858,"h":3.8868,"l":3.79,"n":27,"o":3.79,"t":"2026-10-12T15:00:00Z","v":7569,"vw":3.811949},{"c":3.845,"h":3.8866,"l":3.8,"n":23,"o":3.809,"t":"2026-10-12T15:15:00Z","v":3294,"vw":3.821404},{"c":3.8804,"h":3.8804,"l":3.8804,"n":2,"o":3.8804,"t":"2026-10-12T15:30:00Z","v":113,"vw":3.8804},{"c":3.8251,"h":3.845,"l":3.8251,"n":2,"o":3.845,"t":"2026-10-12T15:45:00Z","v":430,"vw":3.840233},{"c":3.8866,"h":3.8866,"l":3.8866,"n":1,"o":3.8866,"t":"2026-10-12T16:00:00Z","v":327,"vw":3.8866},{"c":3.8744,"h":3.8744,"l":3.8684,"n":3,"o":3.8744,"t":"2026-10-12T16:15:00Z","v":757,"vw":3.873584},{"c":3.885,"h":3.89,"l":3.88,"n":14,"o":3.88,"t":"2026-10-12T16:30:00Z","v":974,"vw":3.88411},{"c":3.905,"h":3.9599,"l":3.905,"n":4,"o":3.9599,"t":"2026-10-12T16:45:00Z","v":777,"vw":3.928105},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-10-12T17:00:00Z","v":327,"vw":3.905},{"c":3.93,"h":3.9346,"l":3.92,"n":4,"o":3.9346,"t":"2026-10-12T17:15:00Z","v":985,"vw":3.930545},{"c":3.91,"h":3.95,"l":3.91,"n":6,"o":3.95,"t":"2026-10-12T17:30:00Z","v":422,"vw":3.934242},{"c":3.91,"h":3.9444,"l":3.91,"n":4,"o":3.9444,"t":"2026-10-12T17:45:00Z","v":472,"vw":3.924607},{"c":3.935,"h":3.94,"l":3.91,"n":14,"o":3.9396,"t":"2026-10-12T18:00:00Z","v":1668,"vw":3.92973},{"c":3.92,"h":3.94,"l":3.92,"n":18,"o":3.94,"t":"2026-10-12T18:15:00Z","v":6841,"vw":3.93109},{"c":3.94,"h":3.945,"l":3.92,"n":29,"o":3.92,"t":"2026-10-12T18:30:00Z","v":6135,"vw":3.938723},{"c":3.9132,"h":3.94,"l":3.9,"n":16,"o":3.94,"t":"2026-10-12T18:45:00Z","v":3456,"vw":3.917417},{"c":3.9,"h":3.928,"l":3.9,"n":19,"o":3.928,"t":"2026-10-12T19:00:00Z","v":5868,"vw":3.904728},{"c":3.93,"h":3.93,"l":3.91,"n":10,"o":3.91,"t":"2026-10-12T19:15:00Z","v":2227,"vw":3.917145},{"c":3.91,"h":3.93,"l":3.9,"n":14,"o":3.93,"t":"2026-10-12T19:30:00Z","v":2011,"vw":3.909701},{"c":3.91,"h":3.91,"l":3.9,"n":22,"o":3.905,"t":"2026-10-12T19:45:00Z","v":1022,"vw":3.906667},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-12T20:00:00Z","v":4534,"vw":3.91},{"c":3.91,"h":3.91,"l":3.88,"n":17,"o":3.88,"t":"2026-10-13T13:30:00Z","v":2367,"vw":3.890045},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-13T13:45:00Z","v":100,"vw":3.89},{"c":3.88,"h":3.9,"l":3.874,"n":8,"o":3.874,"t":"2026-10-13T14:00:00Z","v":1072,"vw":3.883308},{"c":3.945,"h":3.95,"l":3.87,"n":21,"o":3.89,"t":"2026-10-13T14:30:00Z","v":4418,"vw":3.894345},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-13T15:00:00Z","v":114,"vw":3.96},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-13T15:30:00Z","v":132,"vw":3.91},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-13T15:45:00Z","v":310,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-13T16:30:00Z","v":500,"vw":3.87},{"c":3.8321,"h":3.8321,"l":3.8321,"n":1,"o":3.8321,"t":"2026-10-13T16:45:00Z","v":126,"vw":3.8321},{"c":3.8701,"h":3.8701,"l":3.8701,"n":1,"o":3.8701,"t":"2026-10-13T17:30:00Z","v":126,"vw":3.8701},{"c":3.895,"h":3.895,"l":3.88,"n":6,"o":3.89,"t":"2026-10-13T17:45:00Z","v":10299,"vw":3.892255},{"c":3.895,"h":3.91,"l":3.89,"n":11,"o":3.908,"t":"2026-10-13T18:00:00Z","v":2919,"vw":3.905889},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-13T18:15:00Z","v":5116,"vw":3.9},{"c":3.895,"h":3.895,"l":3.895,"n":1,"o":3.895,"t":"2026-10-13T18:30:00Z","v":100,"vw":3.895},{"c":3.8848,"h":3.89,"l":3.8848,"n":4,"o":3.89,"t":"2026-10-13T18:45:00Z","v":375,"vw":3.887292},{"c":3.91,"h":3.91,"l":3.9,"n":9,"o":3.9,"t":"2026-10-13T19:00:00Z","v":2705,"vw":3.908119},{"c":3.92,"h":3.92,"l":3.92,"n":11,"o":3.92,"t":"2026-10-13T19:15:00Z","v":346,"vw":3.92},{"c":3.91,"h":3.91,"l":3.9,"n":15,"o":3.91,"t":"2026-10-13T19:30:00Z","v":572,"vw":3.905333},{"c":3.9,"h":3.92,"l":3.89,"n":51,"o":3.92,"t":"2026-10-13T19:45:00Z","v":3064,"vw":3.905589},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-13T20:00:00Z","v":1558,"vw":3.89},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-14T13:30:00Z","v":1908,"vw":3.84},{"c":3.8,"h":3.86,"l":3.79,"n":16,"o":3.86,"t":"2026-10-14T13:45:00Z","v":5829,"vw":3.816352},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-10-14T14:00:00Z","v":208,"vw":3.83},{"c":3.8,"h":3.8,"l":3.79,"n":6,"o":3.8,"t":"2026-10-14T15:00:00Z","v":1501,"vw":3.798633},{"c":3.775,"h":3.775,"l":3.775,"n":6,"o":3.775,"t":"2026-10-14T15:30:00Z","v":311,"vw":3.775},{"c":3.7842,"h":3.7842,"l":3.7842,"n":2,"o":3.7842,"t":"2026-10-14T15:45:00Z","v":110,"vw":3.7842},{"c":3.76,"h":3.79,"l":3.76,"n":12,"o":3.77,"t":"2026-10-14T16:15:00Z","v":3510,"vw":3.769703},{"c":3.72,"h":3.73,"l":3.72,"n":7,"o":3.73,"t":"2026-10-14T16:30:00Z","v":704,"vw":3.723953},{"c":3.7515,"h":3.7515,"l":3.7515,"n":1,"o":3.7515,"t":"2026-10-14T16:45:00Z","v":500,"vw":3.7515},{"c":3.7421,"h":3.79,"l":3.7421,"n":2,"o":3.79,"t":"2026-10-14T17:00:00Z","v":673,"vw":3.777687},{"c":3.7564,"h":3.7564,"l":3.7564,"n":3,"o":3.7564,"t":"2026-10-14T17:15:00Z","v":296,"vw":3.7564},{"c":3.7443,"h":3.76,"l":3.7443,"n":4,"o":3.76,"t":"2026-10-14T17:45:00Z","v":878,"vw":3.748539},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-14T18:00:00Z","v":163,"vw":3.74},{"c":3.72,"h":3.73,"l":3.72,"n":2,"o":3.73,"t":"2026-10-14T18:30:00Z","v":200,"vw":3.725},{"c":3.74,"h":3.7548,"l":3.7201,"n":3,"o":3.7201,"t":"2026-10-14T18:45:00Z","v":604,"vw":3.737946},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-14T19:00:00Z","v":300,"vw":3.72},{"c":3.74,"h":3.74,"l":3.74,"n":10,"o":3.74,"t":"2026-10-14T19:30:00Z","v":1866,"vw":3.74},{"c":3.71,"h":3.76,"l":3.6784,"n":86,"o":3.74,"t":"2026-10-14T19:45:00Z","v":12507,"vw":3.714019},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-14T20:00:00Z","v":3549,"vw":3.75},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-14T23:00:00Z","v":1254,"vw":3.72},{"c":3.83,"h":3.85,"l":3.77,"n":34,"o":3.78,"t":"2026-10-15T13:30:00Z","v":7573,"vw":3.812057},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-15T15:00:00Z","v":305,"vw":3.8},{"c":3.7,"h":3.72,"l":3.7,"n":10,"o":3.72,"t":"2026-10-15T16:15:00Z","v":326,"vw":3.707752},{"c":3.85,"h":3.85,"l":3.7188,"n":2,"o":3.7188,"t":"2026-10-15T16:30:00Z","v":200,"vw":3.7844},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-15T17:45:00Z","v":100,"vw":3.765},{"c":3.83,"h":3.83,"l":3.82,"n":7,"o":3.82,"t":"2026-10-15T19:00:00Z","v":619,"vw":3.824444},{"c":3.84,"h":3.86,"l":3.835,"n":18,"o":3.84,"t":"2026-10-15T19:15:00Z","v":1728,"vw":3.841963},{"c":3.83,"h":3.84,"l":3.82,"n":3,"o":3.84,"t":"2026-10-15T19:30:00Z","v":1248,"vw":3.837212},{"c":3.84,"h":3.85,"l":3.805,"n":38,"o":3.82,"t":"2026-10-15T19:45:00Z","v":6309,"vw":3.825402},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-15T20:00:00Z","v":1057,"vw":3.82},{"c":3.84,"h":3.87,"l":3.84,"n":3,"o":3.87,"t":"2026-10-16T13:30:00Z","v":1189,"vw":3.849815},{"c":3.815,"h":3.86,"l":3.815,"n":24,"o":3.85,"t":"2026-10-16T14:00:00Z","v":2551,"vw":3.84435},{"c":3.84,"h":3.84,"l":3.84,"n":12,"o":3.84,"t":"2026-10-16T14:15:00Z","v":4638,"vw":3.84},{"c":3.85,"h":3.85,"l":3.81,"n":20,"o":3.8485,"t":"2026-10-16T14:30:00Z","v":6780,"vw":3.834807},{"c":3.9154,"h":3.9154,"l":3.83,"n":7,"o":3.86,"t":"2026-10-16T14:45:00Z","v":495,"vw":3.868467},{"c":3.85,"h":3.85,"l":3.81,"n":6,"o":3.81,"t":"2026-10-16T15:00:00Z","v":466,"vw":3.820959},{"c":3.85,"h":3.86,"l":3.8,"n":16,"o":3.8,"t":"2026-10-16T15:15:00Z","v":6151,"vw":3.842374},{"c":3.81,"h":3.81,"l":3.755,"n":5,"o":3.755,"t":"2026-10-16T19:00:00Z","v":599,"vw":3.766603},{"c":3.755,"h":3.755,"l":3.755,"n":3,"o":3.755,"t":"2026-10-16T19:30:00Z","v":151,"vw":3.755},{"c":3.74,"h":3.81,"l":3.73,"n":15,"o":3.81,"t":"2026-10-16T19:45:00Z","v":949,"vw":3.76},{"c":3.65,"h":3.72,"l":3.65,"n":2,"o":3.72,"t":"2026-10-16T20:00:00Z","v":532,"vw":3.706842},{"c":3.9,"h":3.94,"l":3.78,"n":43,"o":3.78,"t":"2026-10-19T13:30:00Z","v":13313,"vw":3.808541},{"c":3.9,"h":3.915,"l":3.9,"n":11,"o":3.915,"t":"2026-10-19T14:00:00Z","v":603,"vw":3.904},{"c":3.88,"h":3.9,"l":3.88,"n":4,"o":3.9,"t":"2026-10-19T14:15:00Z","v":336,"vw":3.891525},{"c":3.89,"h":3.915,"l":3.89,"n":6,"o":3.91,"t":"2026-10-19T14:30:00Z","v":2272,"vw":3.913239},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-10-19T14:45:00Z","v":225,"vw":3.94},{"c":3.93,"h":3.957,"l":3.925,"n":54,"o":3.925,"t":"2026-10-19T15:00:00Z","v":3656,"vw":3.941461},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-19T15:30:00Z","v":556,"vw":3.9},{"c":3.895,"h":3.895,"l":3.88,"n":4,"o":3.88,"t":"2026-10-19T15:45:00Z","v":439,"vw":3.884386},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-10-19T16:00:00Z","v":166,"vw":3.875},{"c":3.885,"h":3.885,"l":3.86,"n":10,"o":3.885,"t":"2026-10-19T16:30:00Z","v":753,"vw":3.871539},{"c":3.845,"h":3.86,"l":3.845,"n":22,"o":3.86,"t":"2026-10-19T16:45:00Z","v":3469,"vw":3.856613},{"c":3.85,"h":3.86,"l":3.845,"n":34,"o":3.845,"t":"2026-10-19T17:00:00Z","v":1660,"vw":3.848077},{"c":3.87,"h":3.87,"l":3.84,"n":33,"o":3.855,"t":"2026-10-19T17:15:00Z","v":3298,"vw":3.852526},{"c":3.88,"h":3.88,"l":3.865,"n":16,"o":3.865,"t":"2026-10-19T17:30:00Z","v":1355,"vw":3.869098},{"c":3.87,"h":3.89,"l":3.87,"n":55,"o":3.88,"t":"2026-10-19T18:00:00Z","v":4408,"vw":3.879684},{"c":3.83,"h":3.86,"l":3.83,"n":63,"o":3.86,"t":"2026-10-19T18:15:00Z","v":2453,"vw":3.84198},{"c":3.84,"h":3.84,"l":3.83,"n":28,"o":3.83,"t":"2026-10-19T18:30:00Z","v":711,"vw":3.835074},{"c":3.83,"h":3.84,"l":3.83,"n":4,"o":3.84,"t":"2026-10-19T18:45:00Z","v":400,"vw":3.8325},{"c":3.83,"h":3.835,"l":3.83,"n":23,"o":3.832,"t":"2026-10-19T19:00:00Z","v":2302,"vw":3.831646},{"c":3.85,"h":3.865,"l":3.83,"n":36,"o":3.83,"t":"2026-10-19T19:15:00Z","v":3027,"vw":3.836439},{"c":3.84,"h":3.865,"l":3.82,"n":23,"o":3.83,"t":"2026-10-19T19:30:00Z","v":4061,"vw":3.832105},{"c":3.84,"h":3.86,"l":3.79,"n":173,"o":3.83,"t":"2026-10-19T19:45:00Z","v":14031,"vw":3.830022},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-19T20:00:00Z","v":4047,"vw":3.85},{"c":3.9,"h":3.9286,"l":3.865,"n":15,"o":3.87,"t":"2026-10-20T13:30:00Z","v":7950,"vw":3.880723},{"c":3.94,"h":3.96,"l":3.915,"n":25,"o":3.9192,"t":"2026-10-20T14:00:00Z","v":7599,"vw":3.932984},{"c":3.9,"h":3.93,"l":3.9,"n":13,"o":3.93,"t":"2026-10-20T14:15:00Z","v":513,"vw":3.907614},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-20T14:30:00Z","v":1000,"vw":3.94},{"c":3.9348,"h":3.9348,"l":3.9348,"n":1,"o":3.9348,"t":"2026-10-20T14:45:00Z","v":116,"vw":3.9348},{"c":3.9588,"h":3.9588,"l":3.9588,"n":5,"o":3.9588,"t":"2026-10-20T15:00:00Z","v":601,"vw":3.9588},{"c":3.945,"h":3.945,"l":3.945,"n":1,"o":3.945,"t":"2026-10-20T15:30:00Z","v":312,"vw":3.945},{"c":3.9304,"h":3.9304,"l":3.9304,"n":1,"o":3.9304,"t":"2026-10-20T16:00:00Z","v":312,"vw":3.9304},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-10-20T16:15:00Z","v":346,"vw":3.92},{"c":3.915,"h":3.915,"l":3.915,"n":1,"o":3.915,"t":"2026-10-20T16:30:00Z","v":312,"vw":3.915},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-20T16:45:00Z","v":312,"vw":3.91},{"c":3.8848,"h":3.8848,"l":3.8848,"n":3,"o":3.8848,"t":"2026-10-20T17:00:00Z","v":154,"vw":3.8848},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-10-20T17:15:00Z","v":332,"vw":3.895},{"c":3.8801,"h":3.8801,"l":3.8801,"n":2,"o":3.8801,"t":"2026-10-20T17:30:00Z","v":238,"vw":3.8801},{"c":3.895,"h":3.895,"l":3.8856,"n":4,"o":3.8856,"t":"2026-10-20T17:45:00Z","v":660,"vw":3.88754},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-20T18:00:00Z","v":1001,"vw":3.88},{"c":3.87,"h":3.88,"l":3.87,"n":13,"o":3.8732,"t":"2026-10-20T18:15:00Z","v":3846,"vw":3.877254},{"c":3.8796,"h":3.8796,"l":3.87,"n":4,"o":3.87,"t":"2026-10-20T18:30:00Z","v":319,"vw":3.8748},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-10-20T18:45:00Z","v":137,"vw":3.86},{"c":3.84,"h":3.85,"l":3.815,"n":22,"o":3.83,"t":"2026-10-20T19:30:00Z","v":2368,"vw":3.823055},{"c":3.84,"h":3.85,"l":3.81,"n":30,"o":3.81,"t":"2026-10-20T19:45:00Z","v":2531,"vw":3.835993},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-20T20:00:00Z","v":1989,"vw":3.84},{"c":3.8649,"h":3.8649,"l":3.8649,"n":3,"o":3.8649,"t":"2026-10-20T22:15:00Z","v":300,"vw":3.8649},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-21T13:15:00Z","v":1310,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-21T13:30:00Z","v":269,"vw":3.84},{"c":3.6078,"h":3.81,"l":3.6078,"n":24,"o":3.8,"t":"2026-10-21T13:45:00Z","v":5419,"vw":3.619786},{"c":3.82,"h":3.82,"l":3.6282,"n":13,"o":3.82,"t":"2026-10-21T14:00:00Z","v":6933,"vw":3.673447},{"c":3.69,"h":3.78,"l":3.65,"n":64,"o":3.715,"t":"2026-10-21T14:30:00Z","v":6711,"vw":3.67803},{"c":3.74,"h":3.74,"l":3.66,"n":38,"o":3.675,"t":"2026-10-21T14:45:00Z","v":2845,"vw":3.675339},{"c":3.68,"h":3.68,"l":3.61,"n":12,"o":3.61,"t":"2026-10-21T15:30:00Z","v":1942,"vw":3.614865},{"c":3.68,"h":3.68,"l":3.615,"n":7,"o":3.615,"t":"2026-10-21T16:00:00Z","v":1398,"vw":3.649167},{"c":3.6,"h":3.68,"l":3.55,"n":51,"o":3.6,"t":"2026-10-21T17:00:00Z","v":5070,"vw":3.586656},{"c":3.6,"h":3.63,"l":3.56,"n":96,"o":3.61,"t":"2026-10-21T17:15:00Z","v":10023,"vw":3.589521},{"c":3.5984,"h":3.599,"l":3.58,"n":14,"o":3.58,"t":"2026-10-21T17:30:00Z","v":1386,"vw":3.587611},{"c":3.55,"h":3.58,"l":3.55,"n":36,"o":3.58,"t":"2026-10-21T17:45:00Z","v":6233,"vw":3.564813},{"c":3.56,"h":3.58,"l":3.55,"n":23,"o":3.55,"t":"2026-10-21T18:00:00Z","v":1955,"vw":3.567572},{"c":3.56,"h":3.6,"l":3.56,"n":18,"o":3.56,"t":"2026-10-21T18:15:00Z","v":1934,"vw":3.569743},{"c":3.579,"h":3.58,"l":3.54,"n":31,"o":3.5676,"t":"2026-10-21T18:30:00Z","v":1559,"vw":3.554045},{"c":3.58,"h":3.62,"l":3.51,"n":142,"o":3.53,"t":"2026-10-21T18:45:00Z","v":24102,"vw":3.547605},{"c":3.61,"h":3.61,"l":3.574,"n":21,"o":3.6,"t":"2026-10-21T19:15:00Z","v":3384,"vw":3.594202},{"c":3.61,"h":3.61,"l":3.56,"n":44,"o":3.56,"t":"2026-10-21T19:45:00Z","v":4620,"vw":3.588308},{"c":3.59,"h":3.61,"l":3.59,"n":7,"o":3.61,"t":"2026-10-21T20:00:00Z","v":1537,"vw":3.595655},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-22T11:30:00Z","v":213,"vw":3.65},{"c":3.6207,"h":3.655,"l":3.6207,"n":13,"o":3.63,"t":"2026-10-22T13:30:00Z","v":3624,"vw":3.63459},{"c":3.61,"h":3.66,"l":3.61,"n":18,"o":3.6396,"t":"2026-10-22T13:45:00Z","v":2086,"vw":3.637676},{"c":3.62,"h":3.62,"l":3.61,"n":8,"o":3.61,"t":"2026-10-22T14:00:00Z","v":344,"vw":3.615},{"c":3.56,"h":3.575,"l":3.56,"n":7,"o":3.575,"t":"2026-10-22T15:15:00Z","v":1890,"vw":3.571951},{"c":3.56,"h":3.56,"l":3.48,"n":9,"o":3.515,"t":"2026-10-22T15:45:00Z","v":2118,"vw":3.506469},{"c":3.59,"h":3.6,"l":3.535,"n":14,"o":3.535,"t":"2026-10-22T16:00:00Z","v":1558,"vw":3.555252},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-22T16:15:00Z","v":205,"vw":3.64},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-10-22T16:45:00Z","v":1151,"vw":3.6},{"c":3.63,"h":3.63,"l":3.59,"n":2,"o":3.59,"t":"2026-10-22T17:00:00Z","v":200,"vw":3.61},{"c":3.59,"h":3.6,"l":3.59,"n":4,"o":3.59,"t":"2026-10-22T17:30:00Z","v":1142,"vw":3.590876},{"c":3.6,"h":3.6,"l":3.59,"n":9,"o":3.59,"t":"2026-10-22T17:45:00Z","v":735,"vw":3.593759},{"c":3.615,"h":3.615,"l":3.615,"n":1,"o":3.615,"t":"2026-10-22T18:30:00Z","v":100,"vw":3.615},{"c":3.59,"h":3.62,"l":3.58,"n":75,"o":3.6,"t":"2026-10-22T19:45:00Z","v":3914,"vw":3.6018},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-22T20:00:00Z","v":921,"vw":3.6},{"c":3.56,"h":3.62,"l":3.545,"n":54,"o":3.62,"t":"2026-10-23T13:30:00Z","v":8838,"vw":3.583909},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-23T14:00:00Z","v":162,"vw":3.57},{"c":3.55,"h":3.6,"l":3.55,"n":24,"o":3.57,"t":"2026-10-23T14:45:00Z","v":2863,"vw":3.561088},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-23T15:00:00Z","v":113,"vw":3.59},{"c":3.59,"h":3.59,"l":3.565,"n":7,"o":3.58,"t":"2026-10-23T15:45:00Z","v":632,"vw":3.57875}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.375,"strike":5.811060033137861,"iv":0.8816631521360055,"gamma":0.17510036247470828,"theta":-0.0023992967946300098,"vega":0.009172047882331768,"rho":0.004084374602080587,"breakevenPct":72.31364994812984},{"delta":0.4,"premium":0.43216741426275596,"strike":4.85708146434311,"iv":0.7649837125257115,"gamma":0.1954522190423386,"theta":-0.0021375492051271196,"vega":0.009236665244716256,"rho":0.004656443906219662,"breakevenPct":47.33283784417455},{"delta":0.45,"premium":0.5410898479200161,"strike":4.58477538019996,"iv":0.7693062965684898,"gamma":0.1873708628683161,"theta":-0.002075447864423894,"vega":0.008885849019587298,"rho":0.0050126966635791435,"breakevenPct":42.78176122896869},{"delta":0.5,"premium":0.6500122815772762,"strike":4.312469296056809,"iv":0.773628880611268,"gamma":0.1792895066942936,"theta":-0.0020133465237206685,"vega":0.00853503279445834,"rho":0.005368949420938624,"breakevenPct":38.23068461376284},{"delta":0.55,"premium":0.7589347152345365,"strike":4.040163211913659,"iv":0.7779514646540463,"gamma":0.17120815052027114,"theta":-0.001951245183017443,"vega":0.008184216569329383,"rho":0.005725202178298106,"breakevenPct":33.679607998556975},{"delta":0.6,"premium":0.8678571488917965,"strike":3.7678571277705086,"iv":0.7822740486968245,"gamma":0.16312679434624866,"theta":-0.0018891438423142178,"vega":0.007833400344200426,"rho":0.006081454935657586,"breakevenPct":29.128531383351127},{"delta":0.65,"premium":0.9767795825490568,"strike":3.495551043627358,"iv":0.7865966327396028,"gamma":0.15504543817222619,"theta":-0.0018270425016109922,"vega":0.007482584119071468,"rho":0.0064377076930170665,"breakevenPct":24.577454768145266},{"delta":0.7,"premium":1.085702016206317,"strike":3.223244959484208,"iv":0.790919216782381,"gamma":0.1469640819982037,"theta":-0.0017649411609077668,"vega":0.007131767893942511,"rho":0.006793960450376548,"breakevenPct":20.02637815293941},{"delta":0.75,"premium":1.1946244498635772,"strike":2.9509388753410573,"iv":0.7952418008251593,"gamma":0.1388827258241812,"theta":-0.0017028398202045413,"vega":0.0067809516688135535,"rho":0.007150213207736029,"breakevenPct":15.47530153773355},{"delta":0.8,"premium":1.3035468835208375,"strike":2.678632791197906,"iv":0.7995643848679375,"gamma":0.13080136965015873,"theta":-0.001640738479501316,"vega":0.006430135443684596,"rho":0.00750646596509551,"breakevenPct":10.924224922527685},{"delta":0.85,"premium":1.5515506172851077,"strike":2.300131376658369,"iv":0.8946371477442242,"gamma":0.11174759872488309,"theta":-0.0015163135113914882,"vega":0.005648440009157786,"rho":0.007196670363226968,"breakevenPct":7.289192031851713},{"delta":0.9,"premium":2.064779155904607,"strike":1.7191179367117657,"iv":1.1627683911867366,"gamma":0.07176968804140366,"theta":-0.0012730388352039535,"vega":0.004045067942755999,"rho":0.005616736029807312,"breakevenPct":5.4010332205117795}],"put":[{"delta":0.55,"premium":0.8130794701986758,"strike":4.117439293598235,"iv":0.5271298896247241,"gamma":0.2967184105960265,"theta":-0.0011412803532008828,"vega":0.009665121412803531,"rho":-0.01400915136168422,"breakevenPct":7.956550880235136},{"delta":0.6,"premium":0.9786423841059603,"strike":4.338189845474614,"iv":0.5266221633554083,"gamma":0.28340715231788083,"theta":-0.0010309050772626931,"vega":0.009223620309050773,"rho":-0.015679930219012126,"breakevenPct":6.419290769675392},{"delta":0.65,"premium":1.144205298013245,"strike":4.558940397350994,"iv":0.5261144370860927,"gamma":0.2700958940397351,"theta":-0.0009205298013245032,"vega":0.008782119205298014,"rho":-0.01735070907634004,"breakevenPct":4.882030659115642},{"delta":0.7,"premium":1.3097682119205296,"strike":4.779690949227373,"iv":0.525606710816777,"gamma":0.25678463576158944,"theta":-0.0008101545253863136,"vega":0.008340618101545256,"rho":-0.019021487933667945,"breakevenPct":3.344770548555898},{"delta":0.75,"premium":1.4772311212814644,"strike":5.002288329519451,"iv":0.5254471395881006,"gamma":0.2433308924485126,"theta":-0.000700228832951945,"vega":0.007898169336384441,"rho":-0.02070138995340641,"breakevenPct":1.8089914139836683}]},"raw":{"call":[{"delta":0.35,"premium":0.375,"strike":5.811060033137861,"iv":0.8816631521360055,"gamma":0.17510036247470828,"theta":-0.0023992967946300098,"vega":0.009172047882331768,"rho":0.004084374602080587,"breakevenPct":72.31364994812984},{"delta":0.4,"premium":0.43216741426275596,"strike":4.85708146434311,"iv":0.7649837125257115,"gamma":0.1954522190423386,"theta":-0.0021375492051271196,"vega":0.009236665244716256,"rho":0.004656443906219662,"breakevenPct":47.33283784417455},{"delta":0.45,"premium":0.5410898479200161,"strike":4.58477538019996,"iv":0.7693062965684898,"gamma":0.1873708628683161,"theta":-0.002075447864423894,"vega":0.008885849019587298,"rho":0.0050126966635791435,"breakevenPct":42.78176122896869},{"delta":0.5,"premium":0.6500122815772762,"strike":4.312469296056809,"iv":0.773628880611268,"gamma":0.1792895066942936,"theta":-0.0020133465237206685,"vega":0.00853503279445834,"rho":0.005368949420938624,"breakevenPct":38.23068461376284},{"delta":0.55,"premium":0.7589347152345365,"strike":4.040163211913659,"iv":0.7779514646540463,"gamma":0.17120815052027114,"theta":-0.001951245183017443,"vega":0.008184216569329383,"rho":0.005725202178298106,"breakevenPct":33.679607998556975},{"delta":0.6,"premium":0.8678571488917965,"strike":3.7678571277705086,"iv":0.7822740486968245,"gamma":0.16312679434624866,"theta":-0.0018891438423142178,"vega":0.007833400344200426,"rho":0.006081454935657586,"breakevenPct":29.128531383351127},{"delta":0.65,"premium":0.9767795825490568,"strike":3.495551043627358,"iv":0.7865966327396028,"gamma":0.15504543817222619,"theta":-0.0018270425016109922,"vega":0.007482584119071468,"rho":0.0064377076930170665,"breakevenPct":24.577454768145266},{"delta":0.7,"premium":1.085702016206317,"strike":3.223244959484208,"iv":0.790919216782381,"gamma":0.1469640819982037,"theta":-0.0017649411609077668,"vega":0.007131767893942511,"rho":0.006793960450376548,"breakevenPct":20.02637815293941},{"delta":0.75,"premium":1.1946244498635772,"strike":2.9509388753410573,"iv":0.7952418008251593,"gamma":0.1388827258241812,"theta":-0.0017028398202045413,"vega":0.0067809516688135535,"rho":0.007150213207736029,"breakevenPct":15.47530153773355},{"delta":0.8,"premium":1.3035468835208375,"strike":2.678632791197906,"iv":0.7995643848679375,"gamma":0.13080136965015873,"theta":-0.001640738479501316,"vega":0.006430135443684596,"rho":0.00750646596509551,"breakevenPct":10.924224922527685},{"delta":0.85,"premium":1.5515506172851077,"strike":2.300131376658369,"iv":0.8946371477442242,"gamma":0.11174759872488309,"theta":-0.0015163135113914882,"vega":0.005648440009157786,"rho":0.007196670363226968,"breakevenPct":7.289192031851713},{"delta":0.9,"premium":2.064779155904607,"strike":1.7191179367117657,"iv":1.1627683911867366,"gamma":0.07176968804140366,"theta":-0.0012730388352039535,"vega":0.004045067942755999,"rho":0.005616736029807312,"breakevenPct":5.4010332205117795}],"put":[{"delta":0.55,"premium":0.8130794701986758,"strike":4.117439293598235,"iv":0.5271298896247241,"gamma":0.2967184105960265,"theta":-0.0011412803532008828,"vega":0.009665121412803531,"rho":-0.01400915136168422,"breakevenPct":7.956550880235136},{"delta":0.6,"premium":0.9786423841059603,"strike":4.338189845474614,"iv":0.5266221633554083,"gamma":0.28340715231788083,"theta":-0.0010309050772626931,"vega":0.009223620309050773,"rho":-0.015679930219012126,"breakevenPct":6.419290769675392},{"delta":0.65,"premium":1.144205298013245,"strike":4.558940397350994,"iv":0.5261144370860927,"gamma":0.2700958940397351,"theta":-0.0009205298013245032,"vega":0.008782119205298014,"rho":-0.01735070907634004,"breakevenPct":4.882030659115642},{"delta":0.7,"premium":1.3097682119205296,"strike":4.779690949227373,"iv":0.525606710816777,"gamma":0.25678463576158944,"theta":-0.0008101545253863136,"vega":0.008340618101545256,"rho":-0.019021487933667945,"breakevenPct":3.344770548555898},{"delta":0.75,"premium":1.4772311212814644,"strike":5.002288329519451,"iv":0.5254471395881006,"gamma":0.2433308924485126,"theta":-0.000700228832951945,"vega":0.007898169336384441,"rho":-0.02070138995340641,"breakevenPct":1.8089914139836683}]}},"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"}}