{"symbol":"EPM","url":"https://intraalpha.com/companies/EPM","capturedAt":"2026-10-23T02:00:57.621Z","state":"ready","quote":{"symbol":"EPM","last_price":3.76,"prev_close":3.76,"regular_close":3.76,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":3.66,"ask":3.85,"bid_size":100,"ask_size":100,"volume":231410,"vwap":3.740624,"open":3.79,"high":3.79,"low":3.695,"close":3.76,"trade_count":2355,"last_trade_at":"2026-10-23T00:00:00.092211864Z","last_quote_at":"2026-10-23T00:00:00.392487524Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:54.633998633-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EPM","fetched_at":"2026-10-23T02:00:56.908793+00:00","name":"Evolution Petroleum Corporation Inc","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Evolution Petroleum Corporation, an oil and gas company, is engaged in the development, production, ownership and management of oil and gas properties in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":151048000,"ebitda":23410000,"pe_ratio":null,"peg_ratio":0.687,"book_value":1.715,"dividend_per_share":0.48,"dividend_yield":0.129,"eps":-0.08,"revenue_ttm":86343000,"gross_profit_ttm":36005000,"profit_margin":-0.0281,"operating_margin_ttm":0.251,"return_on_assets_ttm":0.0024,"return_on_equity_ttm":-0.0367,"quarterly_earnings_growth":0.31,"quarterly_revenue_growth":0.147,"analyst_target_price":5,"analyst_number":0,"beta":0.48,"fifty_two_week_high":4.695,"fifty_two_week_low":2.925,"fifty_day_ma":3.648,"two_hundred_day_ma":4.04,"shares_outstanding":40172200,"forward_pe":59.88,"price_to_sales":1.749,"price_to_book":2.394,"ev_to_revenue":2.263,"ev_to_ebitda":8.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:56.908793+00:00"},"optionObservedAt":"2026-10-22T19:55:01.318Z","bars":[{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-16T11:00:00Z","v":100,"vw":3.68},{"c":3.7,"h":3.7,"l":3.7,"n":8,"o":3.7,"t":"2026-10-16T13:30:00Z","v":3175,"vw":3.7},{"c":3.705,"h":3.705,"l":3.7,"n":18,"o":3.7,"t":"2026-10-16T13:35:00Z","v":1090,"vw":3.701666},{"c":3.695,"h":3.705,"l":3.695,"n":28,"o":3.705,"t":"2026-10-16T13:40:00Z","v":5655,"vw":3.696078},{"c":3.695,"h":3.7,"l":3.695,"n":28,"o":3.695,"t":"2026-10-16T13:45:00Z","v":3961,"vw":3.695161},{"c":3.695,"h":3.6963,"l":3.691,"n":8,"o":3.6963,"t":"2026-10-16T13:50:00Z","v":5264,"vw":3.691179},{"c":3.685,"h":3.69,"l":3.685,"n":30,"o":3.69,"t":"2026-10-16T13:55:00Z","v":1666,"vw":3.68926},{"c":3.68,"h":3.685,"l":3.68,"n":20,"o":3.6805,"t":"2026-10-16T14:00:00Z","v":2515,"vw":3.684035},{"c":3.685,"h":3.685,"l":3.68,"n":6,"o":3.68,"t":"2026-10-16T14:05:00Z","v":695,"vw":3.68077},{"c":3.695,"h":3.695,"l":3.69,"n":17,"o":3.69,"t":"2026-10-16T14:15:00Z","v":820,"vw":3.6925},{"c":3.685,"h":3.69,"l":3.685,"n":16,"o":3.69,"t":"2026-10-16T14:20:00Z","v":898,"vw":3.687512},{"c":3.685,"h":3.6899,"l":3.685,"n":18,"o":3.6899,"t":"2026-10-16T14:25:00Z","v":1591,"vw":3.689455},{"c":3.7,"h":3.7,"l":3.69,"n":20,"o":3.69,"t":"2026-10-16T14:30:00Z","v":2326,"vw":3.691691},{"c":3.695,"h":3.705,"l":3.695,"n":42,"o":3.695,"t":"2026-10-16T14:40:00Z","v":3159,"vw":3.696954},{"c":3.6959,"h":3.6959,"l":3.695,"n":11,"o":3.695,"t":"2026-10-16T14:45:00Z","v":849,"vw":3.695113},{"c":3.695,"h":3.7,"l":3.695,"n":31,"o":3.695,"t":"2026-10-16T14:50:00Z","v":1582,"vw":3.696084},{"c":3.695,"h":3.6999,"l":3.69,"n":47,"o":3.695,"t":"2026-10-16T14:55:00Z","v":11370,"vw":3.695291},{"c":3.705,"h":3.705,"l":3.7,"n":19,"o":3.7,"t":"2026-10-16T15:00:00Z","v":1268,"vw":3.7015},{"c":3.695,"h":3.705,"l":3.695,"n":28,"o":3.705,"t":"2026-10-16T15:05:00Z","v":2624,"vw":3.699142},{"c":3.685,"h":3.695,"l":3.685,"n":63,"o":3.69,"t":"2026-10-16T15:10:00Z","v":5978,"vw":3.689266},{"c":3.68,"h":3.68,"l":3.68,"n":7,"o":3.68,"t":"2026-10-16T15:15:00Z","v":506,"vw":3.68},{"c":3.68,"h":3.685,"l":3.68,"n":6,"o":3.685,"t":"2026-10-16T15:20:00Z","v":227,"vw":3.6825},{"c":3.66,"h":3.675,"l":3.66,"n":36,"o":3.675,"t":"2026-10-16T15:25:00Z","v":1395,"vw":3.6694},{"c":3.66,"h":3.67,"l":3.66,"n":15,"o":3.67,"t":"2026-10-16T15:30:00Z","v":611,"vw":3.665},{"c":3.665,"h":3.665,"l":3.6601,"n":20,"o":3.665,"t":"2026-10-16T15:35:00Z","v":2337,"vw":3.663229},{"c":3.66,"h":3.665,"l":3.66,"n":18,"o":3.665,"t":"2026-10-16T15:40:00Z","v":787,"vw":3.660751},{"c":3.66,"h":3.66,"l":3.66,"n":13,"o":3.66,"t":"2026-10-16T15:45:00Z","v":583,"vw":3.66},{"c":3.665,"h":3.665,"l":3.6648,"n":18,"o":3.6648,"t":"2026-10-16T15:50:00Z","v":456,"vw":3.664933},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-16T15:55:00Z","v":158,"vw":3.66},{"c":3.665,"h":3.665,"l":3.665,"n":13,"o":3.665,"t":"2026-10-16T16:00:00Z","v":297,"vw":3.665},{"c":3.66,"h":3.66,"l":3.66,"n":6,"o":3.66,"t":"2026-10-16T16:05:00Z","v":129,"vw":3.66},{"c":3.65,"h":3.6699,"l":3.65,"n":68,"o":3.6699,"t":"2026-10-16T16:10:00Z","v":4997,"vw":3.658676},{"c":3.655,"h":3.66,"l":3.655,"n":51,"o":3.655,"t":"2026-10-16T16:15:00Z","v":1854,"vw":3.655907},{"c":3.655,"h":3.6599,"l":3.65,"n":30,"o":3.655,"t":"2026-10-16T16:20:00Z","v":6479,"vw":3.654999},{"c":3.665,"h":3.665,"l":3.65,"n":58,"o":3.65,"t":"2026-10-16T16:25:00Z","v":2439,"vw":3.657164},{"c":3.655,"h":3.66,"l":3.655,"n":26,"o":3.66,"t":"2026-10-16T16:30:00Z","v":1621,"vw":3.658333},{"c":3.655,"h":3.655,"l":3.655,"n":12,"o":3.655,"t":"2026-10-16T16:35:00Z","v":373,"vw":3.655},{"c":3.66,"h":3.665,"l":3.65,"n":46,"o":3.65,"t":"2026-10-16T16:40:00Z","v":2555,"vw":3.659152},{"c":3.695,"h":3.695,"l":3.66,"n":91,"o":3.665,"t":"2026-10-16T16:45:00Z","v":7930,"vw":3.680429},{"c":3.715,"h":3.72,"l":3.7,"n":60,"o":3.7,"t":"2026-10-16T16:50:00Z","v":3393,"vw":3.711222},{"c":3.715,"h":3.715,"l":3.715,"n":21,"o":3.715,"t":"2026-10-16T16:55:00Z","v":906,"vw":3.715},{"c":3.71,"h":3.715,"l":3.71,"n":8,"o":3.715,"t":"2026-10-16T17:00:00Z","v":917,"vw":3.713712},{"c":3.715,"h":3.715,"l":3.71,"n":9,"o":3.71,"t":"2026-10-16T17:05:00Z","v":728,"vw":3.710803},{"c":3.72,"h":3.72,"l":3.72,"n":8,"o":3.72,"t":"2026-10-16T17:10:00Z","v":200,"vw":3.72},{"c":3.705,"h":3.715,"l":3.705,"n":70,"o":3.715,"t":"2026-10-16T17:15:00Z","v":7192,"vw":3.713185},{"c":3.705,"h":3.705,"l":3.705,"n":23,"o":3.705,"t":"2026-10-16T17:20:00Z","v":1775,"vw":3.705},{"c":3.715,"h":3.715,"l":3.71,"n":28,"o":3.71,"t":"2026-10-16T17:25:00Z","v":1016,"vw":3.712},{"c":3.71,"h":3.71,"l":3.71,"n":14,"o":3.71,"t":"2026-10-16T17:30:00Z","v":247,"vw":3.71},{"c":3.715,"h":3.715,"l":3.715,"n":15,"o":3.715,"t":"2026-10-16T17:35:00Z","v":205,"vw":3.715},{"c":3.715,"h":3.7152,"l":3.7101,"n":77,"o":3.715,"t":"2026-10-16T17:40:00Z","v":9261,"vw":3.715001},{"c":3.715,"h":3.715,"l":3.715,"n":7,"o":3.715,"t":"2026-10-16T17:45:00Z","v":282,"vw":3.715},{"c":3.71,"h":3.71,"l":3.71,"n":4,"o":3.71,"t":"2026-10-16T17:50:00Z","v":153,"vw":3.71},{"c":3.715,"h":3.715,"l":3.715,"n":8,"o":3.715,"t":"2026-10-16T18:05:00Z","v":777,"vw":3.715},{"c":3.715,"h":3.715,"l":3.715,"n":4,"o":3.715,"t":"2026-10-16T18:10:00Z","v":110,"vw":3.715},{"c":3.715,"h":3.715,"l":3.71,"n":20,"o":3.71,"t":"2026-10-16T18:15:00Z","v":1126,"vw":3.714418},{"c":3.715,"h":3.7189,"l":3.71,"n":23,"o":3.7189,"t":"2026-10-16T18:20:00Z","v":2865,"vw":3.714579},{"c":3.715,"h":3.72,"l":3.71,"n":22,"o":3.7101,"t":"2026-10-16T18:25:00Z","v":4736,"vw":3.713694},{"c":3.715,"h":3.72,"l":3.71,"n":20,"o":3.71,"t":"2026-10-16T18:30:00Z","v":908,"vw":3.715484},{"c":3.7115,"h":3.715,"l":3.7115,"n":31,"o":3.715,"t":"2026-10-16T18:35:00Z","v":3083,"vw":3.714875},{"c":3.7117,"h":3.7199,"l":3.7101,"n":36,"o":3.7111,"t":"2026-10-16T18:40:00Z","v":3523,"vw":3.713534},{"c":3.71,"h":3.71,"l":3.71,"n":22,"o":3.71,"t":"2026-10-16T18:45:00Z","v":636,"vw":3.71},{"c":3.715,"h":3.715,"l":3.715,"n":8,"o":3.715,"t":"2026-10-16T18:50:00Z","v":233,"vw":3.715},{"c":3.715,"h":3.72,"l":3.71,"n":57,"o":3.71,"t":"2026-10-16T18:55:00Z","v":4860,"vw":3.715},{"c":3.7,"h":3.715,"l":3.7,"n":166,"o":3.715,"t":"2026-10-16T19:00:00Z","v":12031,"vw":3.703522},{"c":3.69,"h":3.69,"l":3.69,"n":44,"o":3.69,"t":"2026-10-16T19:05:00Z","v":2113,"vw":3.69},{"c":3.68,"h":3.69,"l":3.68,"n":30,"o":3.69,"t":"2026-10-16T19:10:00Z","v":1209,"vw":3.68878},{"c":3.68,"h":3.685,"l":3.68,"n":24,"o":3.685,"t":"2026-10-16T19:15:00Z","v":1332,"vw":3.683792},{"c":3.695,"h":3.695,"l":3.685,"n":111,"o":3.685,"t":"2026-10-16T19:20:00Z","v":8000,"vw":3.687938},{"c":3.695,"h":3.695,"l":3.685,"n":107,"o":3.69,"t":"2026-10-16T19:25:00Z","v":9090,"vw":3.68877},{"c":3.695,"h":3.695,"l":3.695,"n":29,"o":3.695,"t":"2026-10-16T19:30:00Z","v":3090,"vw":3.695},{"c":3.695,"h":3.7,"l":3.695,"n":61,"o":3.695,"t":"2026-10-16T19:35:00Z","v":2714,"vw":3.695238},{"c":3.695,"h":3.695,"l":3.695,"n":75,"o":3.695,"t":"2026-10-16T19:40:00Z","v":3636,"vw":3.695},{"c":3.69,"h":3.7,"l":3.69,"n":73,"o":3.695,"t":"2026-10-16T19:45:00Z","v":4820,"vw":3.69637},{"c":3.705,"h":3.705,"l":3.695,"n":100,"o":3.695,"t":"2026-10-16T19:50:00Z","v":10803,"vw":3.698455},{"c":3.71,"h":3.71,"l":3.7,"n":295,"o":3.705,"t":"2026-10-16T19:55:00Z","v":16549,"vw":3.704805},{"c":3.71,"h":3.71,"l":3.71,"n":11,"o":3.71,"t":"2026-10-16T20:00:00Z","v":24676,"vw":3.71},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-19T11:05:00Z","v":100,"vw":3.705},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T13:25:00Z","v":100,"vw":3.7},{"c":3.695,"h":3.7,"l":3.68,"n":30,"o":3.68,"t":"2026-10-19T13:30:00Z","v":5646,"vw":3.685597},{"c":3.71,"h":3.71,"l":3.705,"n":14,"o":3.705,"t":"2026-10-19T13:35:00Z","v":964,"vw":3.70841},{"c":3.73,"h":3.73,"l":3.71,"n":35,"o":3.71,"t":"2026-10-19T13:40:00Z","v":6214,"vw":3.721009},{"c":3.72,"h":3.73,"l":3.72,"n":47,"o":3.73,"t":"2026-10-19T13:45:00Z","v":5569,"vw":3.727149},{"c":3.72,"h":3.72,"l":3.7189,"n":11,"o":3.72,"t":"2026-10-19T13:50:00Z","v":1654,"vw":3.719648},{"c":3.72,"h":3.72,"l":3.7188,"n":3,"o":3.7188,"t":"2026-10-19T13:55:00Z","v":498,"vw":3.7194},{"c":3.72,"h":3.7219,"l":3.72,"n":18,"o":3.72,"t":"2026-10-19T14:00:00Z","v":4500,"vw":3.720045},{"c":3.715,"h":3.7199,"l":3.71,"n":5,"o":3.71,"t":"2026-10-19T14:05:00Z","v":3175,"vw":3.71725},{"c":3.69,"h":3.71,"l":3.69,"n":33,"o":3.71,"t":"2026-10-19T14:10:00Z","v":2654,"vw":3.702097},{"c":3.695,"h":3.7,"l":3.6899,"n":23,"o":3.6899,"t":"2026-10-19T14:15:00Z","v":3093,"vw":3.693821},{"c":3.69,"h":3.69,"l":3.6888,"n":40,"o":3.69,"t":"2026-10-19T14:20:00Z","v":2401,"vw":3.689884},{"c":3.7,"h":3.7,"l":3.7,"n":10,"o":3.7,"t":"2026-10-19T14:30:00Z","v":1097,"vw":3.7},{"c":3.6912,"h":3.6912,"l":3.6912,"n":5,"o":3.6912,"t":"2026-10-19T14:35:00Z","v":221,"vw":3.6912},{"c":3.685,"h":3.69,"l":3.685,"n":38,"o":3.69,"t":"2026-10-19T14:45:00Z","v":2264,"vw":3.689577},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-19T14:50:00Z","v":630,"vw":3.68},{"c":3.685,"h":3.685,"l":3.685,"n":3,"o":3.685,"t":"2026-10-19T15:00:00Z","v":2023,"vw":3.685},{"c":3.685,"h":3.685,"l":3.6815,"n":2,"o":3.6815,"t":"2026-10-19T15:05:00Z","v":744,"vw":3.68453},{"c":3.685,"h":3.685,"l":3.685,"n":1,"o":3.685,"t":"2026-10-19T15:10:00Z","v":100,"vw":3.685},{"c":3.685,"h":3.6899,"l":3.685,"n":3,"o":3.6899,"t":"2026-10-19T15:15:00Z","v":917,"vw":3.687699},{"c":3.6815,"h":3.6815,"l":3.6815,"n":1,"o":3.6815,"t":"2026-10-19T15:20:00Z","v":100,"vw":3.6815},{"c":3.685,"h":3.685,"l":3.685,"n":2,"o":3.685,"t":"2026-10-19T15:25:00Z","v":529,"vw":3.685},{"c":3.685,"h":3.69,"l":3.685,"n":6,"o":3.69,"t":"2026-10-19T15:30:00Z","v":1290,"vw":3.685455},{"c":3.69,"h":3.69,"l":3.69,"n":53,"o":3.69,"t":"2026-10-19T15:35:00Z","v":4932,"vw":3.69},{"c":3.6997,"h":3.7,"l":3.685,"n":160,"o":3.6886,"t":"2026-10-19T15:40:00Z","v":8793,"vw":3.694334},{"c":3.695,"h":3.7,"l":3.695,"n":13,"o":3.7,"t":"2026-10-19T15:45:00Z","v":535,"vw":3.696085},{"c":3.695,"h":3.695,"l":3.69,"n":8,"o":3.69,"t":"2026-10-19T15:50:00Z","v":1218,"vw":3.692813},{"c":3.695,"h":3.695,"l":3.695,"n":5,"o":3.695,"t":"2026-10-19T16:15:00Z","v":385,"vw":3.695},{"c":3.69,"h":3.6901,"l":3.685,"n":59,"o":3.6901,"t":"2026-10-19T16:20:00Z","v":9462,"vw":3.690012},{"c":3.68,"h":3.68,"l":3.68,"n":47,"o":3.68,"t":"2026-10-19T16:25:00Z","v":1783,"vw":3.68},{"c":3.685,"h":3.685,"l":3.685,"n":4,"o":3.685,"t":"2026-10-19T16:30:00Z","v":3129,"vw":3.685},{"c":3.68,"h":3.68,"l":3.68,"n":36,"o":3.68,"t":"2026-10-19T16:35:00Z","v":2269,"vw":3.68},{"c":3.675,"h":3.6799,"l":3.675,"n":8,"o":3.6799,"t":"2026-10-19T16:40:00Z","v":1532,"vw":3.679055},{"c":3.675,"h":3.6789,"l":3.675,"n":5,"o":3.6789,"t":"2026-10-19T16:45:00Z","v":522,"vw":3.67812},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-19T16:50:00Z","v":125,"vw":3.68},{"c":3.68,"h":3.685,"l":3.675,"n":34,"o":3.675,"t":"2026-10-19T17:10:00Z","v":15465,"vw":3.679447},{"c":3.6888,"h":3.6888,"l":3.68,"n":16,"o":3.6842,"t":"2026-10-19T17:15:00Z","v":1953,"vw":3.683551},{"c":3.685,"h":3.685,"l":3.685,"n":4,"o":3.685,"t":"2026-10-19T17:20:00Z","v":108,"vw":3.685},{"c":3.685,"h":3.685,"l":3.685,"n":51,"o":3.685,"t":"2026-10-19T17:25:00Z","v":1319,"vw":3.685},{"c":3.685,"h":3.685,"l":3.68,"n":19,"o":3.685,"t":"2026-10-19T17:30:00Z","v":2178,"vw":3.681969},{"c":3.685,"h":3.685,"l":3.685,"n":3,"o":3.685,"t":"2026-10-19T17:35:00Z","v":7054,"vw":3.685},{"c":3.685,"h":3.685,"l":3.685,"n":2,"o":3.685,"t":"2026-10-19T17:40:00Z","v":202,"vw":3.685},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-19T17:55:00Z","v":654,"vw":3.69},{"c":3.685,"h":3.685,"l":3.68,"n":6,"o":3.6801,"t":"2026-10-19T18:00:00Z","v":579,"vw":3.682729},{"c":3.68,"h":3.685,"l":3.68,"n":8,"o":3.685,"t":"2026-10-19T18:05:00Z","v":510,"vw":3.682198},{"c":3.6801,"h":3.6801,"l":3.6801,"n":2,"o":3.6801,"t":"2026-10-19T18:10:00Z","v":274,"vw":3.6801},{"c":3.685,"h":3.685,"l":3.685,"n":9,"o":3.685,"t":"2026-10-19T18:20:00Z","v":566,"vw":3.685},{"c":3.685,"h":3.685,"l":3.685,"n":4,"o":3.685,"t":"2026-10-19T18:30:00Z","v":242,"vw":3.685},{"c":3.685,"h":3.685,"l":3.685,"n":5,"o":3.685,"t":"2026-10-19T18:35:00Z","v":138,"vw":3.685},{"c":3.6912,"h":3.6958,"l":3.685,"n":35,"o":3.6899,"t":"2026-10-19T18:40:00Z","v":6841,"vw":3.690651},{"c":3.72,"h":3.72,"l":3.695,"n":57,"o":3.695,"t":"2026-10-19T18:45:00Z","v":6297,"vw":3.706491},{"c":3.71,"h":3.715,"l":3.71,"n":18,"o":3.715,"t":"2026-10-19T18:50:00Z","v":1903,"vw":3.712611},{"c":3.715,"h":3.715,"l":3.715,"n":13,"o":3.715,"t":"2026-10-19T19:00:00Z","v":2270,"vw":3.715},{"c":3.715,"h":3.72,"l":3.7138,"n":17,"o":3.715,"t":"2026-10-19T19:05:00Z","v":2992,"vw":3.715775},{"c":3.7137,"h":3.72,"l":3.7137,"n":28,"o":3.715,"t":"2026-10-19T19:10:00Z","v":1077,"vw":3.716031},{"c":3.7001,"h":3.715,"l":3.7001,"n":70,"o":3.7139,"t":"2026-10-19T19:15:00Z","v":5305,"vw":3.710391},{"c":3.715,"h":3.715,"l":3.7001,"n":58,"o":3.7001,"t":"2026-10-19T19:20:00Z","v":7222,"vw":3.706376},{"c":3.715,"h":3.715,"l":3.715,"n":11,"o":3.715,"t":"2026-10-19T19:25:00Z","v":1940,"vw":3.715},{"c":3.715,"h":3.72,"l":3.715,"n":10,"o":3.715,"t":"2026-10-19T19:30:00Z","v":684,"vw":3.717608},{"c":3.7426,"h":3.75,"l":3.72,"n":97,"o":3.72,"t":"2026-10-19T19:35:00Z","v":9893,"vw":3.728857},{"c":3.755,"h":3.755,"l":3.75,"n":53,"o":3.75,"t":"2026-10-19T19:40:00Z","v":2638,"vw":3.753207},{"c":3.765,"h":3.7688,"l":3.75,"n":86,"o":3.755,"t":"2026-10-19T19:45:00Z","v":7044,"vw":3.75458},{"c":3.755,"h":3.77,"l":3.755,"n":113,"o":3.76,"t":"2026-10-19T19:50:00Z","v":11655,"vw":3.760466},{"c":3.76,"h":3.765,"l":3.75,"n":266,"o":3.76,"t":"2026-10-19T19:55:00Z","v":21384,"vw":3.758945},{"c":3.75,"h":3.75,"l":3.75,"n":9,"o":3.75,"t":"2026-10-19T20:00:00Z","v":24073,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-19T21:25:00Z","v":200,"vw":3.76},{"c":3.78,"h":3.79,"l":3.75,"n":64,"o":3.79,"t":"2026-10-20T13:30:00Z","v":7600,"vw":3.777351},{"c":3.755,"h":3.77,"l":3.745,"n":146,"o":3.77,"t":"2026-10-20T13:35:00Z","v":10685,"vw":3.75538},{"c":3.75,"h":3.765,"l":3.75,"n":58,"o":3.76,"t":"2026-10-20T13:40:00Z","v":1664,"vw":3.759372},{"c":3.755,"h":3.755,"l":3.755,"n":7,"o":3.755,"t":"2026-10-20T13:45:00Z","v":1957,"vw":3.755},{"c":3.76,"h":3.76,"l":3.755,"n":30,"o":3.755,"t":"2026-10-20T13:50:00Z","v":2243,"vw":3.756276},{"c":3.765,"h":3.765,"l":3.765,"n":2,"o":3.765,"t":"2026-10-20T13:55:00Z","v":111,"vw":3.765},{"c":3.755,"h":3.77,"l":3.75,"n":96,"o":3.765,"t":"2026-10-20T14:00:00Z","v":11781,"vw":3.756772},{"c":3.755,"h":3.755,"l":3.755,"n":7,"o":3.755,"t":"2026-10-20T14:05:00Z","v":615,"vw":3.755},{"c":3.765,"h":3.775,"l":3.755,"n":46,"o":3.755,"t":"2026-10-20T14:10:00Z","v":3027,"vw":3.76467},{"c":3.76,"h":3.76,"l":3.76,"n":20,"o":3.76,"t":"2026-10-20T14:15:00Z","v":719,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":29,"o":3.75,"t":"2026-10-20T14:20:00Z","v":1150,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":21,"o":3.74,"t":"2026-10-20T14:25:00Z","v":1044,"vw":3.74},{"c":3.73,"h":3.74,"l":3.725,"n":118,"o":3.725,"t":"2026-10-20T14:30:00Z","v":9692,"vw":3.733848},{"c":3.73,"h":3.73,"l":3.73,"n":9,"o":3.73,"t":"2026-10-20T14:40:00Z","v":207,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":16,"o":3.73,"t":"2026-10-20T14:45:00Z","v":1583,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-20T14:50:00Z","v":2223,"vw":3.73},{"c":3.735,"h":3.735,"l":3.735,"n":18,"o":3.735,"t":"2026-10-20T14:55:00Z","v":1262,"vw":3.735},{"c":3.735,"h":3.74,"l":3.735,"n":13,"o":3.74,"t":"2026-10-20T15:00:00Z","v":958,"vw":3.735556},{"c":3.75,"h":3.75,"l":3.735,"n":32,"o":3.735,"t":"2026-10-20T15:05:00Z","v":2357,"vw":3.745252},{"c":3.77,"h":3.77,"l":3.755,"n":29,"o":3.755,"t":"2026-10-20T15:10:00Z","v":2617,"vw":3.759419},{"c":3.78,"h":3.78,"l":3.77,"n":37,"o":3.77,"t":"2026-10-20T15:15:00Z","v":2221,"vw":3.774257},{"c":3.785,"h":3.785,"l":3.785,"n":8,"o":3.785,"t":"2026-10-20T15:30:00Z","v":474,"vw":3.785},{"c":3.78,"h":3.78,"l":3.78,"n":21,"o":3.78,"t":"2026-10-20T15:35:00Z","v":848,"vw":3.78},{"c":3.765,"h":3.775,"l":3.7601,"n":49,"o":3.775,"t":"2026-10-20T15:40:00Z","v":15515,"vw":3.770768},{"c":3.75,"h":3.7611,"l":3.75,"n":55,"o":3.76,"t":"2026-10-20T15:45:00Z","v":4828,"vw":3.753695},{"c":3.755,"h":3.76,"l":3.755,"n":39,"o":3.755,"t":"2026-10-20T15:50:00Z","v":6609,"vw":3.755958},{"c":3.7502,"h":3.7502,"l":3.7502,"n":14,"o":3.7502,"t":"2026-10-20T15:55:00Z","v":558,"vw":3.7502},{"c":3.755,"h":3.755,"l":3.75,"n":9,"o":3.755,"t":"2026-10-20T16:05:00Z","v":529,"vw":3.752004},{"c":3.76,"h":3.76,"l":3.75,"n":45,"o":3.755,"t":"2026-10-20T16:10:00Z","v":10458,"vw":3.756782},{"c":3.765,"h":3.765,"l":3.765,"n":3,"o":3.765,"t":"2026-10-20T16:15:00Z","v":203,"vw":3.765},{"c":3.765,"h":3.765,"l":3.765,"n":3,"o":3.765,"t":"2026-10-20T16:20:00Z","v":238,"vw":3.765},{"c":3.775,"h":3.78,"l":3.77,"n":55,"o":3.77,"t":"2026-10-20T16:30:00Z","v":10480,"vw":3.771836},{"c":3.775,"h":3.78,"l":3.7712,"n":15,"o":3.78,"t":"2026-10-20T16:35:00Z","v":1791,"vw":3.7747},{"c":3.78,"h":3.785,"l":3.77,"n":53,"o":3.7799,"t":"2026-10-20T16:40:00Z","v":6147,"vw":3.77926},{"c":3.7799,"h":3.7799,"l":3.7799,"n":7,"o":3.7799,"t":"2026-10-20T16:55:00Z","v":917,"vw":3.7799},{"c":3.775,"h":3.775,"l":3.775,"n":11,"o":3.775,"t":"2026-10-20T17:00:00Z","v":415,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":4,"o":3.775,"t":"2026-10-20T17:05:00Z","v":210,"vw":3.775},{"c":3.775,"h":3.7763,"l":3.775,"n":12,"o":3.775,"t":"2026-10-20T17:10:00Z","v":1933,"vw":3.775145},{"c":3.7612,"h":3.77,"l":3.7612,"n":56,"o":3.77,"t":"2026-10-20T17:15:00Z","v":3238,"vw":3.768325},{"c":3.76,"h":3.76,"l":3.76,"n":21,"o":3.76,"t":"2026-10-20T17:20:00Z","v":1175,"vw":3.76},{"c":3.755,"h":3.755,"l":3.755,"n":12,"o":3.755,"t":"2026-10-20T17:30:00Z","v":1759,"vw":3.755},{"c":3.7511,"h":3.755,"l":3.75,"n":20,"o":3.755,"t":"2026-10-20T17:35:00Z","v":6629,"vw":3.751494},{"c":3.7511,"h":3.7511,"l":3.7511,"n":3,"o":3.7511,"t":"2026-10-20T17:40:00Z","v":482,"vw":3.7511},{"c":3.76,"h":3.765,"l":3.7501,"n":54,"o":3.7501,"t":"2026-10-20T17:45:00Z","v":6857,"vw":3.756965},{"c":3.765,"h":3.765,"l":3.765,"n":3,"o":3.765,"t":"2026-10-20T17:55:00Z","v":108,"vw":3.765},{"c":3.765,"h":3.765,"l":3.765,"n":4,"o":3.765,"t":"2026-10-20T18:05:00Z","v":184,"vw":3.765},{"c":3.7601,"h":3.77,"l":3.7601,"n":6,"o":3.77,"t":"2026-10-20T18:10:00Z","v":2180,"vw":3.760799},{"c":3.765,"h":3.765,"l":3.765,"n":5,"o":3.765,"t":"2026-10-20T18:20:00Z","v":615,"vw":3.765},{"c":3.77,"h":3.77,"l":3.77,"n":45,"o":3.77,"t":"2026-10-20T18:25:00Z","v":18112,"vw":3.77},{"c":3.765,"h":3.77,"l":3.765,"n":46,"o":3.77,"t":"2026-10-20T18:30:00Z","v":1916,"vw":3.769655},{"c":3.76,"h":3.76,"l":3.76,"n":17,"o":3.76,"t":"2026-10-20T18:40:00Z","v":11715,"vw":3.76},{"c":3.75,"h":3.77,"l":3.75,"n":98,"o":3.765,"t":"2026-10-20T18:55:00Z","v":7878,"vw":3.760691},{"c":3.75,"h":3.75,"l":3.745,"n":36,"o":3.745,"t":"2026-10-20T19:00:00Z","v":3970,"vw":3.747945},{"c":3.75,"h":3.75,"l":3.745,"n":61,"o":3.75,"t":"2026-10-20T19:05:00Z","v":3200,"vw":3.749682},{"c":3.745,"h":3.745,"l":3.7412,"n":11,"o":3.7412,"t":"2026-10-20T19:10:00Z","v":720,"vw":3.741833},{"c":3.75,"h":3.75,"l":3.745,"n":58,"o":3.745,"t":"2026-10-20T19:15:00Z","v":3865,"vw":3.747362},{"c":3.745,"h":3.7499,"l":3.745,"n":22,"o":3.7499,"t":"2026-10-20T19:25:00Z","v":1855,"vw":3.745501},{"c":3.745,"h":3.745,"l":3.745,"n":22,"o":3.745,"t":"2026-10-20T19:30:00Z","v":1632,"vw":3.745},{"c":3.75,"h":3.75,"l":3.745,"n":24,"o":3.745,"t":"2026-10-20T19:35:00Z","v":1587,"vw":3.746847},{"c":3.755,"h":3.755,"l":3.75,"n":41,"o":3.75,"t":"2026-10-20T19:40:00Z","v":1675,"vw":3.752424},{"c":3.75,"h":3.76,"l":3.75,"n":68,"o":3.76,"t":"2026-10-20T19:45:00Z","v":2856,"vw":3.755377},{"c":3.755,"h":3.755,"l":3.75,"n":101,"o":3.75,"t":"2026-10-20T19:50:00Z","v":4907,"vw":3.754841},{"c":3.735,"h":3.755,"l":3.73,"n":358,"o":3.755,"t":"2026-10-20T19:55:00Z","v":29364,"vw":3.7407},{"c":3.73,"h":3.73,"l":3.73,"n":10,"o":3.73,"t":"2026-10-20T20:00:00Z","v":29044,"vw":3.73},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T13:25:00Z","v":100,"vw":3.75},{"c":3.73,"h":3.745,"l":3.73,"n":42,"o":3.74,"t":"2026-10-21T13:30:00Z","v":7299,"vw":3.739354},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-21T13:35:00Z","v":701,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-21T13:40:00Z","v":292,"vw":3.73},{"c":3.71,"h":3.72,"l":3.71,"n":25,"o":3.72,"t":"2026-10-21T13:45:00Z","v":1303,"vw":3.717843},{"c":3.71,"h":3.71,"l":3.71,"n":18,"o":3.71,"t":"2026-10-21T13:50:00Z","v":3915,"vw":3.71},{"c":3.725,"h":3.725,"l":3.72,"n":27,"o":3.72,"t":"2026-10-21T13:55:00Z","v":1489,"vw":3.720833},{"c":3.7399,"h":3.7399,"l":3.72,"n":45,"o":3.725,"t":"2026-10-21T14:00:00Z","v":2419,"vw":3.725999},{"c":3.745,"h":3.745,"l":3.74,"n":20,"o":3.74,"t":"2026-10-21T14:05:00Z","v":1487,"vw":3.742692},{"c":3.745,"h":3.745,"l":3.74,"n":10,"o":3.74,"t":"2026-10-21T14:10:00Z","v":697,"vw":3.743039},{"c":3.7401,"h":3.745,"l":3.7401,"n":10,"o":3.745,"t":"2026-10-21T14:15:00Z","v":472,"vw":3.742699},{"c":3.745,"h":3.745,"l":3.745,"n":6,"o":3.745,"t":"2026-10-21T14:20:00Z","v":389,"vw":3.745},{"c":3.75,"h":3.755,"l":3.745,"n":25,"o":3.745,"t":"2026-10-21T14:25:00Z","v":3327,"vw":3.749868},{"c":3.755,"h":3.755,"l":3.745,"n":44,"o":3.75,"t":"2026-10-21T14:30:00Z","v":9730,"vw":3.750249},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T14:35:00Z","v":500,"vw":3.75},{"c":3.73,"h":3.75,"l":3.73,"n":66,"o":3.75,"t":"2026-10-21T14:40:00Z","v":4552,"vw":3.741258},{"c":3.735,"h":3.735,"l":3.73,"n":5,"o":3.73,"t":"2026-10-21T14:45:00Z","v":1131,"vw":3.734557},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-21T14:50:00Z","v":102,"vw":3.73},{"c":3.7388,"h":3.7388,"l":3.7388,"n":1,"o":3.7388,"t":"2026-10-21T14:55:00Z","v":200,"vw":3.7388},{"c":3.745,"h":3.745,"l":3.73,"n":34,"o":3.73,"t":"2026-10-21T15:00:00Z","v":7174,"vw":3.738345},{"c":3.735,"h":3.74,"l":3.735,"n":16,"o":3.74,"t":"2026-10-21T15:05:00Z","v":1598,"vw":3.739522},{"c":3.735,"h":3.735,"l":3.735,"n":2,"o":3.735,"t":"2026-10-21T15:10:00Z","v":154,"vw":3.735},{"c":3.735,"h":3.735,"l":3.725,"n":69,"o":3.73,"t":"2026-10-21T15:25:00Z","v":4393,"vw":3.729641},{"c":3.735,"h":3.735,"l":3.735,"n":3,"o":3.735,"t":"2026-10-21T15:30:00Z","v":2157,"vw":3.735},{"c":3.735,"h":3.735,"l":3.73,"n":7,"o":3.73,"t":"2026-10-21T15:35:00Z","v":386,"vw":3.732537},{"c":3.74,"h":3.74,"l":3.735,"n":7,"o":3.735,"t":"2026-10-21T15:40:00Z","v":1059,"vw":3.739457},{"c":3.72,"h":3.735,"l":3.72,"n":62,"o":3.735,"t":"2026-10-21T15:45:00Z","v":39057,"vw":3.729598},{"c":3.715,"h":3.715,"l":3.715,"n":4,"o":3.715,"t":"2026-10-21T15:55:00Z","v":272,"vw":3.715},{"c":3.705,"h":3.715,"l":3.705,"n":40,"o":3.715,"t":"2026-10-21T16:00:00Z","v":2576,"vw":3.712402},{"c":3.705,"h":3.705,"l":3.705,"n":3,"o":3.705,"t":"2026-10-21T16:10:00Z","v":150,"vw":3.705},{"c":3.705,"h":3.705,"l":3.7,"n":21,"o":3.705,"t":"2026-10-21T16:15:00Z","v":863,"vw":3.703963},{"c":3.695,"h":3.695,"l":3.6901,"n":7,"o":3.6901,"t":"2026-10-21T16:20:00Z","v":1307,"vw":3.690991},{"c":3.7,"h":3.705,"l":3.695,"n":65,"o":3.695,"t":"2026-10-21T16:25:00Z","v":7107,"vw":3.703596},{"c":3.705,"h":3.705,"l":3.705,"n":20,"o":3.705,"t":"2026-10-21T16:30:00Z","v":6677,"vw":3.705},{"c":3.71,"h":3.715,"l":3.705,"n":68,"o":3.705,"t":"2026-10-21T16:35:00Z","v":5998,"vw":3.710299},{"c":3.705,"h":3.705,"l":3.705,"n":13,"o":3.705,"t":"2026-10-21T16:40:00Z","v":1310,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":9,"o":3.705,"t":"2026-10-21T16:55:00Z","v":578,"vw":3.705},{"c":3.7001,"h":3.705,"l":3.7001,"n":4,"o":3.705,"t":"2026-10-21T17:00:00Z","v":1353,"vw":3.700487},{"c":3.7011,"h":3.705,"l":3.7001,"n":12,"o":3.705,"t":"2026-10-21T17:05:00Z","v":1290,"vw":3.70148},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-21T17:10:00Z","v":425,"vw":3.705},{"c":3.705,"h":3.705,"l":3.7,"n":9,"o":3.7,"t":"2026-10-21T17:15:00Z","v":4422,"vw":3.702792},{"c":3.705,"h":3.705,"l":3.705,"n":13,"o":3.705,"t":"2026-10-21T17:20:00Z","v":660,"vw":3.705},{"c":3.705,"h":3.71,"l":3.705,"n":35,"o":3.705,"t":"2026-10-21T17:25:00Z","v":2629,"vw":3.705469},{"c":3.705,"h":3.705,"l":3.705,"n":21,"o":3.705,"t":"2026-10-21T17:35:00Z","v":1003,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":6,"o":3.705,"t":"2026-10-21T17:45:00Z","v":260,"vw":3.705},{"c":3.7,"h":3.7,"l":3.7,"n":18,"o":3.7,"t":"2026-10-21T17:50:00Z","v":796,"vw":3.7},{"c":3.705,"h":3.705,"l":3.705,"n":15,"o":3.705,"t":"2026-10-21T17:55:00Z","v":639,"vw":3.705},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-21T18:05:00Z","v":106,"vw":3.7},{"c":3.705,"h":3.705,"l":3.705,"n":6,"o":3.705,"t":"2026-10-21T18:10:00Z","v":271,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-21T18:15:00Z","v":139,"vw":3.705},{"c":3.705,"h":3.7099,"l":3.705,"n":16,"o":3.7099,"t":"2026-10-21T18:20:00Z","v":2104,"vw":3.70745},{"c":3.705,"h":3.705,"l":3.705,"n":10,"o":3.705,"t":"2026-10-21T18:25:00Z","v":557,"vw":3.705},{"c":3.7,"h":3.705,"l":3.7,"n":14,"o":3.7012,"t":"2026-10-21T18:35:00Z","v":645,"vw":3.702419},{"c":3.705,"h":3.705,"l":3.7027,"n":8,"o":3.7027,"t":"2026-10-21T18:40:00Z","v":298,"vw":3.704017},{"c":3.705,"h":3.705,"l":3.7,"n":43,"o":3.7,"t":"2026-10-21T18:45:00Z","v":2754,"vw":3.703963},{"c":3.705,"h":3.705,"l":3.705,"n":5,"o":3.705,"t":"2026-10-21T18:50:00Z","v":229,"vw":3.705},{"c":3.71,"h":3.71,"l":3.7049,"n":60,"o":3.7049,"t":"2026-10-21T18:55:00Z","v":4175,"vw":3.708436},{"c":3.7388,"h":3.74,"l":3.72,"n":51,"o":3.72,"t":"2026-10-21T19:00:00Z","v":5750,"vw":3.725224},{"c":3.7599,"h":3.76,"l":3.7362,"n":40,"o":3.7362,"t":"2026-10-21T19:05:00Z","v":3256,"vw":3.749333},{"c":3.765,"h":3.765,"l":3.76,"n":42,"o":3.76,"t":"2026-10-21T19:10:00Z","v":2059,"vw":3.760281},{"c":3.765,"h":3.7695,"l":3.76,"n":34,"o":3.76,"t":"2026-10-21T19:15:00Z","v":2530,"vw":3.761023},{"c":3.75,"h":3.762,"l":3.75,"n":25,"o":3.762,"t":"2026-10-21T19:20:00Z","v":8088,"vw":3.758172},{"c":3.75,"h":3.75,"l":3.745,"n":36,"o":3.75,"t":"2026-10-21T19:25:00Z","v":2194,"vw":3.749357},{"c":3.745,"h":3.75,"l":3.74,"n":81,"o":3.745,"t":"2026-10-21T19:30:00Z","v":14225,"vw":3.744299},{"c":3.745,"h":3.75,"l":3.745,"n":21,"o":3.745,"t":"2026-10-21T19:35:00Z","v":1830,"vw":3.745477},{"c":3.76,"h":3.76,"l":3.745,"n":93,"o":3.745,"t":"2026-10-21T19:40:00Z","v":14923,"vw":3.757575},{"c":3.74,"h":3.765,"l":3.74,"n":254,"o":3.765,"t":"2026-10-21T19:45:00Z","v":34026,"vw":3.75059},{"c":3.75,"h":3.75,"l":3.73,"n":90,"o":3.74,"t":"2026-10-21T19:50:00Z","v":11179,"vw":3.736719},{"c":3.75,"h":3.755,"l":3.74,"n":222,"o":3.748,"t":"2026-10-21T19:55:00Z","v":14066,"vw":3.747123},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-10-21T20:00:00Z","v":18217,"vw":3.76},{"c":3.76,"h":3.79,"l":3.76,"n":30,"o":3.79,"t":"2026-10-22T13:30:00Z","v":4995,"vw":3.777094},{"c":3.78,"h":3.785,"l":3.77,"n":21,"o":3.77,"t":"2026-10-22T13:35:00Z","v":2248,"vw":3.778537},{"c":3.77,"h":3.78,"l":3.76,"n":31,"o":3.77,"t":"2026-10-22T13:40:00Z","v":5765,"vw":3.773553},{"c":3.76,"h":3.76,"l":3.76,"n":13,"o":3.76,"t":"2026-10-22T13:45:00Z","v":726,"vw":3.76},{"c":3.755,"h":3.755,"l":3.755,"n":2,"o":3.755,"t":"2026-10-22T13:50:00Z","v":193,"vw":3.755},{"c":3.755,"h":3.755,"l":3.755,"n":2,"o":3.755,"t":"2026-10-22T13:55:00Z","v":294,"vw":3.755},{"c":3.745,"h":3.7599,"l":3.745,"n":11,"o":3.7599,"t":"2026-10-22T14:00:00Z","v":872,"vw":3.75422},{"c":3.735,"h":3.74,"l":3.735,"n":9,"o":3.74,"t":"2026-10-22T14:05:00Z","v":891,"vw":3.73939},{"c":3.725,"h":3.735,"l":3.725,"n":47,"o":3.735,"t":"2026-10-22T14:10:00Z","v":5755,"vw":3.731791},{"c":3.7341,"h":3.735,"l":3.725,"n":14,"o":3.725,"t":"2026-10-22T14:15:00Z","v":767,"vw":3.730915},{"c":3.73,"h":3.73,"l":3.73,"n":15,"o":3.73,"t":"2026-10-22T14:20:00Z","v":1164,"vw":3.73},{"c":3.715,"h":3.72,"l":3.715,"n":19,"o":3.72,"t":"2026-10-22T14:25:00Z","v":1100,"vw":3.719095},{"c":3.72,"h":3.72,"l":3.7089,"n":45,"o":3.71,"t":"2026-10-22T14:30:00Z","v":2725,"vw":3.712023},{"c":3.72,"h":3.7231,"l":3.72,"n":15,"o":3.7231,"t":"2026-10-22T14:40:00Z","v":1987,"vw":3.721854},{"c":3.71,"h":3.715,"l":3.71,"n":60,"o":3.715,"t":"2026-10-22T14:50:00Z","v":21452,"vw":3.711985},{"c":3.71,"h":3.71,"l":3.71,"n":15,"o":3.71,"t":"2026-10-22T14:55:00Z","v":1057,"vw":3.71},{"c":3.725,"h":3.725,"l":3.7188,"n":22,"o":3.7188,"t":"2026-10-22T15:00:00Z","v":2699,"vw":3.720244},{"c":3.725,"h":3.725,"l":3.72,"n":9,"o":3.725,"t":"2026-10-22T15:05:00Z","v":681,"vw":3.724},{"c":3.715,"h":3.72,"l":3.715,"n":17,"o":3.72,"t":"2026-10-22T15:10:00Z","v":1379,"vw":3.718792},{"c":3.71,"h":3.715,"l":3.71,"n":7,"o":3.715,"t":"2026-10-22T15:15:00Z","v":480,"vw":3.71125},{"c":3.715,"h":3.72,"l":3.715,"n":10,"o":3.72,"t":"2026-10-22T15:20:00Z","v":658,"vw":3.717224},{"c":3.71,"h":3.715,"l":3.7073,"n":21,"o":3.715,"t":"2026-10-22T15:25:00Z","v":1893,"vw":3.709033},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-22T15:30:00Z","v":200,"vw":3.705},{"c":3.705,"h":3.705,"l":3.6999,"n":60,"o":3.7,"t":"2026-10-22T15:35:00Z","v":5442,"vw":3.700091},{"c":3.705,"h":3.705,"l":3.695,"n":42,"o":3.7,"t":"2026-10-22T15:40:00Z","v":4143,"vw":3.702575},{"c":3.705,"h":3.705,"l":3.705,"n":8,"o":3.705,"t":"2026-10-22T15:45:00Z","v":1951,"vw":3.705},{"c":3.72,"h":3.72,"l":3.71,"n":33,"o":3.71,"t":"2026-10-22T15:50:00Z","v":3160,"vw":3.713892},{"c":3.716,"h":3.725,"l":3.716,"n":42,"o":3.72,"t":"2026-10-22T15:55:00Z","v":4206,"vw":3.72029},{"c":3.72,"h":3.72,"l":3.72,"n":19,"o":3.72,"t":"2026-10-22T16:00:00Z","v":1755,"vw":3.72},{"c":3.7201,"h":3.725,"l":3.7201,"n":8,"o":3.725,"t":"2026-10-22T16:05:00Z","v":2390,"vw":3.722946},{"c":3.71,"h":3.725,"l":3.71,"n":39,"o":3.725,"t":"2026-10-22T16:10:00Z","v":12172,"vw":3.717257},{"c":3.73,"h":3.73,"l":3.72,"n":35,"o":3.72,"t":"2026-10-22T16:15:00Z","v":2888,"vw":3.725932},{"c":3.745,"h":3.745,"l":3.74,"n":20,"o":3.74,"t":"2026-10-22T16:20:00Z","v":2286,"vw":3.742619},{"c":3.75,"h":3.75,"l":3.7401,"n":32,"o":3.7401,"t":"2026-10-22T16:25:00Z","v":3326,"vw":3.744652},{"c":3.745,"h":3.75,"l":3.745,"n":7,"o":3.75,"t":"2026-10-22T16:30:00Z","v":1529,"vw":3.745349},{"c":3.745,"h":3.745,"l":3.7401,"n":2,"o":3.7401,"t":"2026-10-22T16:35:00Z","v":2000,"vw":3.74255},{"c":3.7523,"h":3.7523,"l":3.7523,"n":1,"o":3.7523,"t":"2026-10-22T16:40:00Z","v":200,"vw":3.7523},{"c":3.76,"h":3.765,"l":3.76,"n":66,"o":3.76,"t":"2026-10-22T16:45:00Z","v":10971,"vw":3.760591},{"c":3.765,"h":3.765,"l":3.755,"n":14,"o":3.755,"t":"2026-10-22T16:50:00Z","v":732,"vw":3.760034},{"c":3.7604,"h":3.7604,"l":3.7604,"n":2,"o":3.7604,"t":"2026-10-22T16:55:00Z","v":507,"vw":3.7604},{"c":3.765,"h":3.765,"l":3.765,"n":6,"o":3.765,"t":"2026-10-22T17:00:00Z","v":409,"vw":3.765},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-22T17:10:00Z","v":107,"vw":3.76},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-22T17:15:00Z","v":400,"vw":3.765},{"c":3.765,"h":3.765,"l":3.765,"n":5,"o":3.765,"t":"2026-10-22T17:20:00Z","v":223,"vw":3.765},{"c":3.7701,"h":3.775,"l":3.765,"n":46,"o":3.765,"t":"2026-10-22T17:30:00Z","v":3101,"vw":3.770294},{"c":3.76,"h":3.77,"l":3.76,"n":38,"o":3.77,"t":"2026-10-22T17:35:00Z","v":3192,"vw":3.765159},{"c":3.76,"h":3.76,"l":3.7599,"n":13,"o":3.7599,"t":"2026-10-22T17:45:00Z","v":994,"vw":3.759962},{"c":3.76,"h":3.76,"l":3.755,"n":11,"o":3.755,"t":"2026-10-22T17:50:00Z","v":846,"vw":3.759375},{"c":3.765,"h":3.765,"l":3.765,"n":3,"o":3.765,"t":"2026-10-22T18:05:00Z","v":116,"vw":3.765},{"c":3.76,"h":3.7701,"l":3.76,"n":66,"o":3.7698,"t":"2026-10-22T18:15:00Z","v":6941,"vw":3.766965},{"c":3.755,"h":3.755,"l":3.755,"n":4,"o":3.755,"t":"2026-10-22T18:25:00Z","v":121,"vw":3.755},{"c":3.755,"h":3.755,"l":3.755,"n":5,"o":3.755,"t":"2026-10-22T18:35:00Z","v":3021,"vw":3.755},{"c":3.755,"h":3.755,"l":3.755,"n":6,"o":3.755,"t":"2026-10-22T18:40:00Z","v":274,"vw":3.755},{"c":3.755,"h":3.7599,"l":3.75,"n":21,"o":3.755,"t":"2026-10-22T18:45:00Z","v":6382,"vw":3.754539},{"c":3.755,"h":3.755,"l":3.755,"n":9,"o":3.755,"t":"2026-10-22T18:50:00Z","v":448,"vw":3.755},{"c":3.755,"h":3.755,"l":3.755,"n":2,"o":3.755,"t":"2026-10-22T18:55:00Z","v":114,"vw":3.755},{"c":3.755,"h":3.755,"l":3.755,"n":7,"o":3.755,"t":"2026-10-22T19:00:00Z","v":1604,"vw":3.755},{"c":3.755,"h":3.7599,"l":3.75,"n":11,"o":3.7599,"t":"2026-10-22T19:05:00Z","v":675,"vw":3.755962},{"c":3.735,"h":3.75,"l":3.735,"n":52,"o":3.75,"t":"2026-10-22T19:15:00Z","v":3788,"vw":3.743116},{"c":3.735,"h":3.735,"l":3.735,"n":6,"o":3.735,"t":"2026-10-22T19:20:00Z","v":208,"vw":3.735},{"c":3.73,"h":3.735,"l":3.73,"n":14,"o":3.735,"t":"2026-10-22T19:25:00Z","v":844,"vw":3.732711},{"c":3.7288,"h":3.73,"l":3.72,"n":27,"o":3.73,"t":"2026-10-22T19:30:00Z","v":1888,"vw":3.728995},{"c":3.735,"h":3.735,"l":3.72,"n":72,"o":3.72,"t":"2026-10-22T19:35:00Z","v":6779,"vw":3.730343},{"c":3.735,"h":3.735,"l":3.735,"n":21,"o":3.735,"t":"2026-10-22T19:40:00Z","v":864,"vw":3.735},{"c":3.755,"h":3.755,"l":3.735,"n":118,"o":3.735,"t":"2026-10-22T19:45:00Z","v":10090,"vw":3.744437},{"c":3.755,"h":3.755,"l":3.75,"n":50,"o":3.755,"t":"2026-10-22T19:50:00Z","v":3300,"vw":3.751827},{"c":3.76,"h":3.765,"l":3.75,"n":384,"o":3.755,"t":"2026-10-22T19:55:00Z","v":25005,"vw":3.755946},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-22T20:00:00Z","v":21535,"vw":3.76}],"history":[{"c":5.24,"h":5.42,"l":5.205,"n":2433,"o":5.27,"t":"2024-10-21T04:00:00Z","v":249896,"vw":5.272618},{"c":5.19,"h":5.3,"l":5.19,"n":2577,"o":5.29,"t":"2024-10-22T04:00:00Z","v":267922,"vw":5.245395},{"c":5.2,"h":5.21,"l":5.08,"n":2589,"o":5.17,"t":"2024-10-23T04:00:00Z","v":153476,"vw":5.15204},{"c":5.23,"h":5.23,"l":5.12,"n":2035,"o":5.2,"t":"2024-10-24T04:00:00Z","v":165249,"vw":5.184669},{"c":5.26,"h":5.27,"l":5.21,"n":1906,"o":5.27,"t":"2024-10-25T04:00:00Z","v":158578,"vw":5.234101},{"c":5.19,"h":5.225,"l":5.14,"n":2632,"o":5.19,"t":"2024-10-28T04:00:00Z","v":198253,"vw":5.180399},{"c":5.21,"h":5.215,"l":5.11,"n":2590,"o":5.17,"t":"2024-10-29T04:00:00Z","v":135570,"vw":5.175215},{"c":5.26,"h":5.31,"l":5.2,"n":2933,"o":5.2,"t":"2024-10-30T04:00:00Z","v":150419,"vw":5.258307},{"c":5.15,"h":5.305,"l":5.14,"n":2186,"o":5.27,"t":"2024-10-31T04:00:00Z","v":121678,"vw":5.196989},{"c":5.15,"h":5.22,"l":5.135,"n":2662,"o":5.18,"t":"2024-11-01T04:00:00Z","v":184842,"vw":5.158448},{"c":5.21,"h":5.3,"l":5.16,"n":3046,"o":5.17,"t":"2024-11-04T05:00:00Z","v":203007,"vw":5.221489},{"c":5.31,"h":5.31,"l":5.19,"n":2776,"o":5.25,"t":"2024-11-05T05:00:00Z","v":210764,"vw":5.260801},{"c":5.56,"h":5.59,"l":5.4,"n":4151,"o":5.54,"t":"2024-11-06T05:00:00Z","v":317326,"vw":5.520939},{"c":5.64,"h":5.7,"l":5.49,"n":3681,"o":5.52,"t":"2024-11-07T05:00:00Z","v":226676,"vw":5.60988},{"c":5.53,"h":5.69,"l":5.49,"n":2361,"o":5.62,"t":"2024-11-08T05:00:00Z","v":158325,"vw":5.530748},{"c":5.55,"h":5.575,"l":5.48,"n":2492,"o":5.52,"t":"2024-11-11T05:00:00Z","v":107297,"vw":5.537332},{"c":5.51,"h":5.5892,"l":5.5,"n":3248,"o":5.58,"t":"2024-11-12T05:00:00Z","v":172557,"vw":5.522223},{"c":5.73,"h":6.05,"l":5.48,"n":5837,"o":5.57,"t":"2024-11-13T05:00:00Z","v":668206,"vw":5.911105},{"c":5.85,"h":5.941,"l":5.765,"n":4208,"o":5.78,"t":"2024-11-14T05:00:00Z","v":314412,"vw":5.837422},{"c":5.84,"h":5.89,"l":5.76,"n":3983,"o":5.82,"t":"2024-11-15T05:00:00Z","v":276513,"vw":5.826026},{"c":5.91,"h":5.9353,"l":5.83,"n":3165,"o":5.91,"t":"2024-11-18T05:00:00Z","v":235728,"vw":5.892051},{"c":5.9,"h":5.91,"l":5.755,"n":3996,"o":5.85,"t":"2024-11-19T05:00:00Z","v":252610,"vw":5.836668},{"c":5.89,"h":5.935,"l":5.775,"n":3319,"o":5.91,"t":"2024-11-20T05:00:00Z","v":249412,"vw":5.850277},{"c":6.11,"h":6.12,"l":5.9,"n":3394,"o":5.95,"t":"2024-11-21T05:00:00Z","v":305137,"vw":6.0436},{"c":6.1,"h":6.1435,"l":6.005,"n":3894,"o":6.12,"t":"2024-11-22T05:00:00Z","v":241529,"vw":6.071264},{"c":5.86,"h":6.1,"l":5.83,"n":3823,"o":6.03,"t":"2024-11-25T05:00:00Z","v":213861,"vw":5.906687},{"c":5.74,"h":5.84,"l":5.642,"n":2496,"o":5.84,"t":"2024-11-26T05:00:00Z","v":204752,"vw":5.738774},{"c":5.8,"h":5.83,"l":5.76,"n":2097,"o":5.79,"t":"2024-11-27T05:00:00Z","v":94830,"vw":5.79188},{"c":5.86,"h":5.88,"l":5.815,"n":1866,"o":5.82,"t":"2024-11-29T05:00:00Z","v":71117,"vw":5.856402},{"c":5.8,"h":5.88,"l":5.74,"n":3426,"o":5.88,"t":"2024-12-02T05:00:00Z","v":161463,"vw":5.802143},{"c":5.85,"h":5.88,"l":5.76,"n":2406,"o":5.82,"t":"2024-12-03T05:00:00Z","v":190460,"vw":5.837306},{"c":5.72,"h":5.87,"l":5.655,"n":2264,"o":5.85,"t":"2024-12-04T05:00:00Z","v":168245,"vw":5.711963},{"c":5.68,"h":5.74,"l":5.67,"n":3389,"o":5.7,"t":"2024-12-05T05:00:00Z","v":154018,"vw":5.705172},{"c":5.62,"h":5.715,"l":5.54,"n":2485,"o":5.71,"t":"2024-12-06T05:00:00Z","v":171851,"vw":5.594246},{"c":5.63,"h":5.74,"l":5.6082,"n":2885,"o":5.62,"t":"2024-12-09T05:00:00Z","v":155503,"vw":5.664367},{"c":5.61,"h":5.719,"l":5.555,"n":2949,"o":5.65,"t":"2024-12-10T05:00:00Z","v":201876,"vw":5.633662},{"c":5.62,"h":5.7,"l":5.58,"n":2516,"o":5.66,"t":"2024-12-11T05:00:00Z","v":436058,"vw":5.631777},{"c":5.66,"h":5.675,"l":5.53,"n":2250,"o":5.62,"t":"2024-12-12T05:00:00Z","v":144018,"vw":5.628376},{"c":5.49,"h":5.56,"l":5.4399,"n":2080,"o":5.56,"t":"2024-12-13T05:00:00Z","v":153537,"vw":5.472377},{"c":5.22,"h":5.46,"l":5.19,"n":3528,"o":5.46,"t":"2024-12-16T05:00:00Z","v":258453,"vw":5.284507},{"c":5.24,"h":5.28,"l":5.08,"n":2724,"o":5.16,"t":"2024-12-17T05:00:00Z","v":283474,"vw":5.16896},{"c":4.97,"h":5.29,"l":4.96,"n":3303,"o":5.26,"t":"2024-12-18T05:00:00Z","v":204053,"vw":5.081543},{"c":4.91,"h":5.085,"l":4.87,"n":3400,"o":5.05,"t":"2024-12-19T05:00:00Z","v":259605,"vw":4.926556},{"c":4.88,"h":4.99,"l":4.85,"n":3950,"o":4.93,"t":"2024-12-20T05:00:00Z","v":480368,"vw":4.912654},{"c":4.97,"h":4.98,"l":4.82,"n":2377,"o":4.82,"t":"2024-12-23T05:00:00Z","v":194959,"vw":4.916647},{"c":4.99,"h":5.025,"l":4.92,"n":1294,"o":5,"t":"2024-12-24T05:00:00Z","v":82623,"vw":4.996278},{"c":5.15,"h":5.18,"l":4.96,"n":3989,"o":5.04,"t":"2024-12-26T05:00:00Z","v":404403,"vw":5.100802},{"c":5.03,"h":5.14,"l":4.99,"n":2661,"o":5.1,"t":"2024-12-27T05:00:00Z","v":196846,"vw":5.038694},{"c":5.12,"h":5.23,"l":5.05,"n":3162,"o":5.09,"t":"2024-12-30T05:00:00Z","v":328736,"vw":5.145365},{"c":5.23,"h":5.27,"l":5.15,"n":2367,"o":5.18,"t":"2024-12-31T05:00:00Z","v":222696,"vw":5.224579},{"c":5.28,"h":5.38,"l":5.21,"n":2460,"o":5.29,"t":"2025-01-02T05:00:00Z","v":198988,"vw":5.285528},{"c":5.31,"h":5.355,"l":5.27,"n":2174,"o":5.33,"t":"2025-01-03T05:00:00Z","v":126552,"vw":5.309656},{"c":5.31,"h":5.46,"l":5.275,"n":2594,"o":5.38,"t":"2025-01-06T05:00:00Z","v":168752,"vw":5.347357},{"c":5.33,"h":5.35,"l":5.28,"n":2883,"o":5.3,"t":"2025-01-07T05:00:00Z","v":186570,"vw":5.31467},{"c":5.32,"h":5.33,"l":5.25,"n":2196,"o":5.3,"t":"2025-01-08T05:00:00Z","v":131750,"vw":5.294334},{"c":5.37,"h":5.45,"l":5.33,"n":2376,"o":5.36,"t":"2025-01-10T05:00:00Z","v":166333,"vw":5.376336},{"c":5.45,"h":5.47,"l":5.35,"n":2482,"o":5.35,"t":"2025-01-13T05:00:00Z","v":136639,"vw":5.416355},{"c":5.51,"h":5.53,"l":5.4,"n":2997,"o":5.42,"t":"2025-01-14T05:00:00Z","v":150499,"vw":5.464093},{"c":5.58,"h":5.58,"l":5.47,"n":2073,"o":5.53,"t":"2025-01-15T05:00:00Z","v":122018,"vw":5.536832},{"c":5.57,"h":5.61,"l":5.48,"n":2952,"o":5.59,"t":"2025-01-16T05:00:00Z","v":155498,"vw":5.544651},{"c":5.59,"h":5.635,"l":5.51,"n":3198,"o":5.55,"t":"2025-01-17T05:00:00Z","v":182110,"vw":5.575667},{"c":5.6,"h":5.64,"l":5.5,"n":2662,"o":5.6,"t":"2025-01-21T05:00:00Z","v":181028,"vw":5.59288},{"c":5.53,"h":5.62,"l":5.5135,"n":2504,"o":5.61,"t":"2025-01-22T05:00:00Z","v":165779,"vw":5.570328},{"c":5.59,"h":5.66,"l":5.5123,"n":2522,"o":5.52,"t":"2025-01-23T05:00:00Z","v":173791,"vw":5.593324},{"c":5.58,"h":5.658,"l":5.52,"n":2398,"o":5.62,"t":"2025-01-24T05:00:00Z","v":126302,"vw":5.575546},{"c":5.51,"h":5.63,"l":5.46,"n":2873,"o":5.56,"t":"2025-01-27T05:00:00Z","v":183203,"vw":5.515659},{"c":5.5,"h":5.58,"l":5.42,"n":2346,"o":5.56,"t":"2025-01-28T05:00:00Z","v":133347,"vw":5.453308},{"c":5.47,"h":5.51,"l":5.42,"n":2456,"o":5.47,"t":"2025-01-29T05:00:00Z","v":135949,"vw":5.466128},{"c":5.43,"h":5.525,"l":5.42,"n":1623,"o":5.52,"t":"2025-01-30T05:00:00Z","v":73535,"vw":5.461561},{"c":5.31,"h":5.45,"l":5.28,"n":2480,"o":5.45,"t":"2025-01-31T05:00:00Z","v":196915,"vw":5.342615},{"c":5.25,"h":5.32,"l":5.225,"n":1991,"o":5.32,"t":"2025-02-03T05:00:00Z","v":129110,"vw":5.257187},{"c":5.41,"h":5.44,"l":5.26,"n":1893,"o":5.26,"t":"2025-02-04T05:00:00Z","v":127870,"vw":5.386347},{"c":5.38,"h":5.4,"l":5.33,"n":1332,"o":5.4,"t":"2025-02-05T05:00:00Z","v":73613,"vw":5.376996},{"c":5.25,"h":5.4,"l":5.22,"n":2552,"o":5.4,"t":"2025-02-06T05:00:00Z","v":173805,"vw":5.269745},{"c":5.13,"h":5.26,"l":5.125,"n":2318,"o":5.25,"t":"2025-02-07T05:00:00Z","v":199358,"vw":5.175218},{"c":5.36,"h":5.36,"l":5.13,"n":2378,"o":5.13,"t":"2025-02-10T05:00:00Z","v":158914,"vw":5.303917},{"c":5.3,"h":5.39,"l":5.255,"n":2777,"o":5.39,"t":"2025-02-11T05:00:00Z","v":190705,"vw":5.297306},{"c":5.23,"h":5.295,"l":5,"n":3237,"o":5.15,"t":"2025-02-12T05:00:00Z","v":297714,"vw":5.14881},{"c":5.26,"h":5.26,"l":5.13,"n":3824,"o":5.17,"t":"2025-02-13T05:00:00Z","v":215295,"vw":5.211715},{"c":5.25,"h":5.28,"l":5.2,"n":1984,"o":5.25,"t":"2025-02-14T05:00:00Z","v":140002,"vw":5.23938},{"c":5.21,"h":5.28,"l":5.18,"n":2531,"o":5.24,"t":"2025-02-18T05:00:00Z","v":197925,"vw":5.237878},{"c":5.21,"h":5.32,"l":5.19,"n":2309,"o":5.21,"t":"2025-02-19T05:00:00Z","v":186531,"vw":5.240567},{"c":5.25,"h":5.275,"l":5.2,"n":1757,"o":5.22,"t":"2025-02-20T05:00:00Z","v":116079,"vw":5.230158},{"c":5.13,"h":5.29,"l":5.1,"n":1984,"o":5.29,"t":"2025-02-21T05:00:00Z","v":183245,"vw":5.152759},{"c":5.05,"h":5.11,"l":5.05,"n":2489,"o":5.07,"t":"2025-02-24T05:00:00Z","v":209307,"vw":5.073548},{"c":4.98,"h":5.07,"l":4.95,"n":2299,"o":5.07,"t":"2025-02-25T05:00:00Z","v":210612,"vw":4.985179},{"c":5.02,"h":5.04,"l":4.94,"n":2690,"o":4.97,"t":"2025-02-26T05:00:00Z","v":251643,"vw":4.999042},{"c":4.96,"h":5.05,"l":4.96,"n":2022,"o":5.01,"t":"2025-02-27T05:00:00Z","v":138650,"vw":5.008025},{"c":5.04,"h":5.04,"l":4.95,"n":1746,"o":4.99,"t":"2025-02-28T05:00:00Z","v":169742,"vw":5.000274},{"c":4.86,"h":5.06,"l":4.85,"n":2682,"o":5.06,"t":"2025-03-03T05:00:00Z","v":298749,"vw":4.916221},{"c":4.91,"h":4.975,"l":4.81,"n":3233,"o":4.85,"t":"2025-03-04T05:00:00Z","v":371419,"vw":4.909183},{"c":4.87,"h":4.9268,"l":4.8,"n":3023,"o":4.89,"t":"2025-03-05T05:00:00Z","v":229597,"vw":4.854897},{"c":4.82,"h":4.91,"l":4.7707,"n":2760,"o":4.91,"t":"2025-03-06T05:00:00Z","v":239454,"vw":4.820319},{"c":4.9,"h":4.955,"l":4.83,"n":2691,"o":4.83,"t":"2025-03-07T05:00:00Z","v":175417,"vw":4.90745},{"c":4.96,"h":5.055,"l":4.91,"n":2858,"o":4.93,"t":"2025-03-10T04:00:00Z","v":177949,"vw":4.973148},{"c":4.99,"h":5.035,"l":4.93,"n":2250,"o":4.99,"t":"2025-03-11T04:00:00Z","v":158253,"vw":4.983019},{"c":5.01,"h":5.07,"l":4.95,"n":1976,"o":5.01,"t":"2025-03-12T04:00:00Z","v":146063,"vw":5.018356},{"c":5.02,"h":5.06,"l":4.96,"n":2411,"o":5.03,"t":"2025-03-13T04:00:00Z","v":203256,"vw":5.010496},{"c":4.96,"h":4.98,"l":4.9111,"n":1673,"o":4.97,"t":"2025-03-14T04:00:00Z","v":114909,"vw":4.948525},{"c":4.97,"h":5.01,"l":4.93,"n":2188,"o":4.95,"t":"2025-03-17T04:00:00Z","v":134096,"vw":4.971257},{"c":5,"h":5.045,"l":4.95,"n":1777,"o":4.95,"t":"2025-03-18T04:00:00Z","v":135170,"vw":4.999592},{"c":5.15,"h":5.16,"l":4.985,"n":2267,"o":5,"t":"2025-03-19T04:00:00Z","v":327784,"vw":5.081096},{"c":5.05,"h":5.175,"l":5.05,"n":1737,"o":5.11,"t":"2025-03-20T04:00:00Z","v":144119,"vw":5.081008},{"c":4.98,"h":5.055,"l":4.98,"n":1867,"o":5.04,"t":"2025-03-21T04:00:00Z","v":283582,"vw":5.006972},{"c":5.07,"h":5.08,"l":5.0137,"n":1273,"o":5.03,"t":"2025-03-24T04:00:00Z","v":96971,"vw":5.050652},{"c":5.06,"h":5.09,"l":5.0418,"n":1797,"o":5.07,"t":"2025-03-25T04:00:00Z","v":106063,"vw":5.067393},{"c":5.12,"h":5.165,"l":5.06,"n":1415,"o":5.1,"t":"2025-03-26T04:00:00Z","v":96939,"vw":5.114139},{"c":5.14,"h":5.15,"l":5.085,"n":2094,"o":5.11,"t":"2025-03-27T04:00:00Z","v":124206,"vw":5.118863},{"c":5.12,"h":5.19,"l":5.105,"n":2139,"o":5.16,"t":"2025-03-28T04:00:00Z","v":84679,"vw":5.137723},{"c":5.18,"h":5.2191,"l":5.08,"n":2024,"o":5.15,"t":"2025-03-31T04:00:00Z","v":169038,"vw":5.181862},{"c":5.12,"h":5.22,"l":5.105,"n":1818,"o":5.17,"t":"2025-04-01T04:00:00Z","v":105164,"vw":5.13306},{"c":5.15,"h":5.18,"l":5.085,"n":2274,"o":5.12,"t":"2025-04-02T04:00:00Z","v":143023,"vw":5.117965},{"c":4.91,"h":4.9941,"l":4.825,"n":2874,"o":4.97,"t":"2025-04-03T04:00:00Z","v":287159,"vw":4.891697},{"c":4.59,"h":4.79,"l":4.53,"n":3591,"o":4.79,"t":"2025-04-04T04:00:00Z","v":377930,"vw":4.601357},{"c":4.52,"h":4.72,"l":4.3,"n":3897,"o":4.5,"t":"2025-04-07T04:00:00Z","v":521995,"vw":4.553112},{"c":4.31,"h":4.6844,"l":4.27,"n":2899,"o":4.68,"t":"2025-04-08T04:00:00Z","v":361576,"vw":4.380152},{"c":4.48,"h":4.55,"l":4.16,"n":2996,"o":4.32,"t":"2025-04-09T04:00:00Z","v":331115,"vw":4.371827},{"c":4.19,"h":4.45,"l":4.1,"n":2800,"o":4.34,"t":"2025-04-10T04:00:00Z","v":219906,"vw":4.201161},{"c":4.33,"h":4.4,"l":4.12,"n":2462,"o":4.22,"t":"2025-04-11T04:00:00Z","v":206215,"vw":4.263831},{"c":4.24,"h":4.38,"l":4.19,"n":2294,"o":4.35,"t":"2025-04-14T04:00:00Z","v":183873,"vw":4.250195},{"c":4.16,"h":4.3299,"l":4.13,"n":1835,"o":4.26,"t":"2025-04-15T04:00:00Z","v":182231,"vw":4.207881},{"c":4.26,"h":4.314,"l":4.1394,"n":1534,"o":4.15,"t":"2025-04-16T04:00:00Z","v":173617,"vw":4.240711},{"c":4.32,"h":4.38,"l":4.24,"n":1775,"o":4.26,"t":"2025-04-17T04:00:00Z","v":159139,"vw":4.325128},{"c":4.19,"h":4.3,"l":4.18,"n":1578,"o":4.28,"t":"2025-04-21T04:00:00Z","v":112435,"vw":4.218767},{"c":4.3,"h":4.325,"l":4.21,"n":2002,"o":4.25,"t":"2025-04-22T04:00:00Z","v":108155,"vw":4.289038},{"c":4.3,"h":4.385,"l":4.255,"n":3025,"o":4.36,"t":"2025-04-23T04:00:00Z","v":142854,"vw":4.320122},{"c":4.24,"h":4.36,"l":4.2043,"n":1757,"o":4.32,"t":"2025-04-24T04:00:00Z","v":129194,"vw":4.248469},{"c":4.24,"h":4.27,"l":4.2,"n":1167,"o":4.24,"t":"2025-04-25T04:00:00Z","v":65584,"vw":4.236551},{"c":4.3,"h":4.3,"l":4.21,"n":1620,"o":4.21,"t":"2025-04-28T04:00:00Z","v":81860,"vw":4.260528},{"c":4.32,"h":4.35,"l":4.25,"n":1511,"o":4.27,"t":"2025-04-29T04:00:00Z","v":129392,"vw":4.313335},{"c":4.19,"h":4.32,"l":4.16,"n":1732,"o":4.28,"t":"2025-04-30T04:00:00Z","v":200455,"vw":4.210359},{"c":4.2,"h":4.26,"l":4.135,"n":1787,"o":4.21,"t":"2025-05-01T04:00:00Z","v":127546,"vw":4.197009},{"c":4.24,"h":4.2756,"l":4.15,"n":1417,"o":4.24,"t":"2025-05-02T04:00:00Z","v":120444,"vw":4.222995},{"c":4.1,"h":4.2,"l":4.1,"n":1601,"o":4.2,"t":"2025-05-05T04:00:00Z","v":130323,"vw":4.146598},{"c":4.1,"h":4.16,"l":4.08,"n":1551,"o":4.16,"t":"2025-05-06T04:00:00Z","v":95667,"vw":4.112487},{"c":4.07,"h":4.16,"l":4.05,"n":2282,"o":4.16,"t":"2025-05-07T04:00:00Z","v":264224,"vw":4.093742},{"c":4.14,"h":4.2054,"l":4.1,"n":2332,"o":4.1,"t":"2025-05-08T04:00:00Z","v":188462,"vw":4.161125},{"c":4.2,"h":4.24,"l":4.17,"n":1929,"o":4.18,"t":"2025-05-09T04:00:00Z","v":159190,"vw":4.204966},{"c":4.34,"h":4.39,"l":4.28,"n":2954,"o":4.34,"t":"2025-05-12T04:00:00Z","v":259708,"vw":4.344829},{"c":4.47,"h":4.47,"l":4.36,"n":2427,"o":4.38,"t":"2025-05-13T04:00:00Z","v":271377,"vw":4.423183},{"c":4.52,"h":4.54,"l":4.3,"n":1771,"o":4.46,"t":"2025-05-14T04:00:00Z","v":157482,"vw":4.466301},{"c":4.58,"h":4.58,"l":4.4,"n":1872,"o":4.52,"t":"2025-05-15T04:00:00Z","v":155249,"vw":4.515483},{"c":4.5,"h":4.58,"l":4.48,"n":2129,"o":4.57,"t":"2025-05-16T04:00:00Z","v":143350,"vw":4.519852},{"c":4.45,"h":4.53,"l":4.43,"n":1808,"o":4.53,"t":"2025-05-19T04:00:00Z","v":163452,"vw":4.46194},{"c":4.36,"h":4.4399,"l":4.31,"n":1848,"o":4.39,"t":"2025-05-20T04:00:00Z","v":195567,"vw":4.369045},{"c":4.33,"h":4.375,"l":4.275,"n":2307,"o":4.36,"t":"2025-05-21T04:00:00Z","v":155248,"vw":4.321768},{"c":4.3,"h":4.345,"l":4.25,"n":2075,"o":4.3,"t":"2025-05-22T04:00:00Z","v":157177,"vw":4.29985},{"c":4.31,"h":4.3498,"l":4.25,"n":1709,"o":4.25,"t":"2025-05-23T04:00:00Z","v":133335,"vw":4.31327},{"c":4.48,"h":4.48,"l":4.3,"n":2377,"o":4.39,"t":"2025-05-27T04:00:00Z","v":252359,"vw":4.41373},{"c":4.48,"h":4.5,"l":4.4,"n":1544,"o":4.45,"t":"2025-05-28T04:00:00Z","v":201450,"vw":4.478627},{"c":4.51,"h":4.515,"l":4.46,"n":1464,"o":4.47,"t":"2025-05-29T04:00:00Z","v":90951,"vw":4.491567},{"c":4.49,"h":4.53,"l":4.475,"n":1435,"o":4.49,"t":"2025-05-30T04:00:00Z","v":91543,"vw":4.50611},{"c":4.57,"h":4.64,"l":4.48,"n":1678,"o":4.48,"t":"2025-06-02T04:00:00Z","v":146089,"vw":4.56665},{"c":4.7,"h":4.73,"l":4.51,"n":1790,"o":4.56,"t":"2025-06-03T04:00:00Z","v":164442,"vw":4.68458},{"c":4.64,"h":4.775,"l":4.61,"n":1788,"o":4.73,"t":"2025-06-04T04:00:00Z","v":139320,"vw":4.669178},{"c":4.71,"h":4.73,"l":4.63,"n":1804,"o":4.65,"t":"2025-06-05T04:00:00Z","v":148369,"vw":4.688463},{"c":4.79,"h":4.84,"l":4.75,"n":2387,"o":4.75,"t":"2025-06-06T04:00:00Z","v":190012,"vw":4.798938},{"c":4.88,"h":4.955,"l":4.81,"n":1960,"o":4.83,"t":"2025-06-09T04:00:00Z","v":158751,"vw":4.898626},{"c":5.02,"h":5.045,"l":4.925,"n":2380,"o":4.96,"t":"2025-06-10T04:00:00Z","v":189143,"vw":5.008127},{"c":5.17,"h":5.17,"l":5.054,"n":2836,"o":5.07,"t":"2025-06-11T04:00:00Z","v":238168,"vw":5.110664},{"c":5.19,"h":5.2,"l":5.11,"n":1989,"o":5.12,"t":"2025-06-12T04:00:00Z","v":208275,"vw":5.157859},{"c":5,"h":5.21,"l":4.94,"n":2610,"o":5.2,"t":"2025-06-13T04:00:00Z","v":289310,"vw":5.03123},{"c":4.98,"h":5.08,"l":4.93,"n":1871,"o":5,"t":"2025-06-16T04:00:00Z","v":175353,"vw":4.9845},{"c":5.01,"h":5.0951,"l":5,"n":2019,"o":5.02,"t":"2025-06-17T04:00:00Z","v":179575,"vw":5.057935},{"c":5.02,"h":5.07,"l":4.9791,"n":1512,"o":5.01,"t":"2025-06-18T04:00:00Z","v":103408,"vw":5.01423},{"c":4.91,"h":5.08,"l":4.91,"n":1904,"o":5.04,"t":"2025-06-20T04:00:00Z","v":194533,"vw":4.964975},{"c":4.74,"h":5.04,"l":4.715,"n":2001,"o":4.97,"t":"2025-06-23T04:00:00Z","v":168770,"vw":4.823505},{"c":4.77,"h":4.7834,"l":4.64,"n":2015,"o":4.67,"t":"2025-06-24T04:00:00Z","v":201741,"vw":4.73677},{"c":4.67,"h":4.76,"l":4.67,"n":1571,"o":4.74,"t":"2025-06-25T04:00:00Z","v":134100,"vw":4.711706},{"c":4.79,"h":4.795,"l":4.67,"n":1435,"o":4.7,"t":"2025-06-26T04:00:00Z","v":92269,"vw":4.762429},{"c":4.93,"h":5.04,"l":4.75,"n":2699,"o":4.82,"t":"2025-06-27T04:00:00Z","v":769582,"vw":4.897149},{"c":4.7,"h":4.9,"l":4.7,"n":2652,"o":4.88,"t":"2025-06-30T04:00:00Z","v":249977,"vw":4.767272},{"c":4.83,"h":4.89,"l":4.66,"n":2171,"o":4.71,"t":"2025-07-01T04:00:00Z","v":194794,"vw":4.80244},{"c":4.97,"h":5.015,"l":4.8,"n":2537,"o":4.8,"t":"2025-07-02T04:00:00Z","v":173200,"vw":4.928405},{"c":5,"h":5.02,"l":4.93,"n":1482,"o":4.95,"t":"2025-07-03T04:00:00Z","v":91791,"vw":4.982175},{"c":4.8,"h":4.9393,"l":4.775,"n":2766,"o":4.92,"t":"2025-07-07T04:00:00Z","v":252740,"vw":4.828876},{"c":4.91,"h":5.02,"l":4.76,"n":2905,"o":4.78,"t":"2025-07-08T04:00:00Z","v":248499,"vw":4.939022},{"c":4.83,"h":4.945,"l":4.79,"n":1691,"o":4.92,"t":"2025-07-09T04:00:00Z","v":157436,"vw":4.834242},{"c":4.81,"h":4.85,"l":4.775,"n":2124,"o":4.82,"t":"2025-07-10T04:00:00Z","v":142770,"vw":4.815253},{"c":4.82,"h":4.8484,"l":4.7501,"n":1147,"o":4.78,"t":"2025-07-11T04:00:00Z","v":74501,"vw":4.815482},{"c":4.84,"h":4.85,"l":4.78,"n":1633,"o":4.82,"t":"2025-07-14T04:00:00Z","v":116037,"vw":4.816319},{"c":4.77,"h":4.85,"l":4.77,"n":2290,"o":4.85,"t":"2025-07-15T04:00:00Z","v":125620,"vw":4.798755},{"c":4.77,"h":4.84,"l":4.728,"n":2058,"o":4.79,"t":"2025-07-16T04:00:00Z","v":163452,"vw":4.77827},{"c":4.81,"h":4.845,"l":4.75,"n":1961,"o":4.77,"t":"2025-07-17T04:00:00Z","v":126307,"vw":4.818029},{"c":4.77,"h":4.85,"l":4.7635,"n":2013,"o":4.85,"t":"2025-07-18T04:00:00Z","v":150245,"vw":4.794195},{"c":4.74,"h":4.815,"l":4.69,"n":2204,"o":4.79,"t":"2025-07-21T04:00:00Z","v":248254,"vw":4.740084},{"c":4.87,"h":4.94,"l":4.76,"n":2888,"o":4.76,"t":"2025-07-22T04:00:00Z","v":248161,"vw":4.890591},{"c":4.91,"h":4.94,"l":4.8854,"n":2395,"o":4.89,"t":"2025-07-23T04:00:00Z","v":199648,"vw":4.912743},{"c":5.03,"h":5.03,"l":4.91,"n":2502,"o":4.92,"t":"2025-07-24T04:00:00Z","v":286476,"vw":5.002522},{"c":5.06,"h":5.08,"l":4.9701,"n":2565,"o":5.03,"t":"2025-07-25T04:00:00Z","v":156232,"vw":5.03652},{"c":5.07,"h":5.1393,"l":5.04,"n":3117,"o":5.09,"t":"2025-07-28T04:00:00Z","v":162991,"vw":5.082237},{"c":5.01,"h":5.1,"l":4.97,"n":3172,"o":5.1,"t":"2025-07-29T04:00:00Z","v":177898,"vw":5.021673},{"c":4.88,"h":5.02,"l":4.86,"n":1724,"o":5.02,"t":"2025-07-30T04:00:00Z","v":89463,"vw":4.925653},{"c":4.83,"h":4.92,"l":4.8,"n":1824,"o":4.83,"t":"2025-07-31T04:00:00Z","v":122804,"vw":4.837316},{"c":4.65,"h":4.85,"l":4.64,"n":2643,"o":4.85,"t":"2025-08-01T04:00:00Z","v":175844,"vw":4.701338},{"c":4.65,"h":4.685,"l":4.59,"n":1954,"o":4.64,"t":"2025-08-04T04:00:00Z","v":148902,"vw":4.625427},{"c":4.78,"h":4.78,"l":4.64,"n":1789,"o":4.67,"t":"2025-08-05T04:00:00Z","v":204268,"vw":4.695811},{"c":4.83,"h":4.9393,"l":4.8,"n":2008,"o":4.8,"t":"2025-08-06T04:00:00Z","v":180068,"vw":4.868638},{"c":4.71,"h":4.94,"l":4.71,"n":2223,"o":4.89,"t":"2025-08-07T04:00:00Z","v":128090,"vw":4.786153},{"c":4.8,"h":4.815,"l":4.71,"n":2022,"o":4.76,"t":"2025-08-08T04:00:00Z","v":116747,"vw":4.775575},{"c":4.93,"h":4.93,"l":4.755,"n":2192,"o":4.8,"t":"2025-08-11T04:00:00Z","v":153324,"vw":4.87352},{"c":5.04,"h":5.07,"l":4.92,"n":2212,"o":4.92,"t":"2025-08-12T04:00:00Z","v":196013,"vw":5.032475},{"c":5.07,"h":5.09,"l":5.01,"n":1876,"o":5.05,"t":"2025-08-13T04:00:00Z","v":136673,"vw":5.050246},{"c":5.02,"h":5.03,"l":4.94,"n":1555,"o":5.03,"t":"2025-08-14T04:00:00Z","v":99966,"vw":5.000283},{"c":5.01,"h":5.055,"l":4.98,"n":2253,"o":5.03,"t":"2025-08-15T04:00:00Z","v":140469,"vw":5.024829},{"c":5.04,"h":5.11,"l":4.975,"n":2202,"o":4.98,"t":"2025-08-18T04:00:00Z","v":158024,"vw":5.050427},{"c":4.85,"h":5.076,"l":4.84,"n":2669,"o":5.02,"t":"2025-08-19T04:00:00Z","v":226895,"vw":4.925069},{"c":4.89,"h":4.9327,"l":4.8494,"n":1758,"o":4.85,"t":"2025-08-20T04:00:00Z","v":116098,"vw":4.893967},{"c":4.99,"h":5.005,"l":4.865,"n":2487,"o":4.87,"t":"2025-08-21T04:00:00Z","v":136945,"vw":4.962479},{"c":5.08,"h":5.12,"l":4.9618,"n":2819,"o":5,"t":"2025-08-22T04:00:00Z","v":261326,"vw":5.072522},{"c":5.11,"h":5.13,"l":5.04,"n":2068,"o":5.04,"t":"2025-08-25T04:00:00Z","v":142052,"vw":5.102909},{"c":5.09,"h":5.11,"l":5.045,"n":1555,"o":5.1,"t":"2025-08-26T04:00:00Z","v":107298,"vw":5.081268},{"c":5.1,"h":5.15,"l":5.1,"n":1361,"o":5.11,"t":"2025-08-27T04:00:00Z","v":101219,"vw":5.122453},{"c":5.13,"h":5.13,"l":5.065,"n":1860,"o":5.1,"t":"2025-08-28T04:00:00Z","v":107065,"vw":5.103008},{"c":5.16,"h":5.23,"l":5.15,"n":2198,"o":5.15,"t":"2025-08-29T04:00:00Z","v":207319,"vw":5.180754},{"c":5.18,"h":5.2098,"l":5.14,"n":1768,"o":5.17,"t":"2025-09-02T04:00:00Z","v":107018,"vw":5.173588},{"c":4.98,"h":5.14,"l":4.961,"n":1943,"o":5.13,"t":"2025-09-03T04:00:00Z","v":185066,"vw":5.03629},{"c":5.09,"h":5.09,"l":4.98,"n":1880,"o":5,"t":"2025-09-04T04:00:00Z","v":133319,"vw":5.049277},{"c":5.07,"h":5.1,"l":5.005,"n":1623,"o":5.04,"t":"2025-09-05T04:00:00Z","v":115772,"vw":5.056692},{"c":5.17,"h":5.21,"l":5.02,"n":2674,"o":5.02,"t":"2025-09-08T04:00:00Z","v":202549,"vw":5.147582},{"c":5.12,"h":5.23,"l":5.12,"n":1440,"o":5.15,"t":"2025-09-09T04:00:00Z","v":108430,"vw":5.182318},{"c":5.23,"h":5.235,"l":5.1219,"n":1309,"o":5.13,"t":"2025-09-10T04:00:00Z","v":92976,"vw":5.198269},{"c":5.24,"h":5.24,"l":5.16,"n":1959,"o":5.18,"t":"2025-09-11T04:00:00Z","v":101671,"vw":5.209357},{"c":5.22,"h":5.2799,"l":5.2,"n":1775,"o":5.25,"t":"2025-09-12T04:00:00Z","v":103637,"vw":5.237728},{"c":5.27,"h":5.35,"l":5.25,"n":2700,"o":5.27,"t":"2025-09-15T04:00:00Z","v":220758,"vw":5.301798},{"c":5.5,"h":5.51,"l":5.34,"n":5280,"o":5.34,"t":"2025-09-16T04:00:00Z","v":878745,"vw":5.413043},{"c":5.47,"h":5.7,"l":5.4,"n":4204,"o":5.55,"t":"2025-09-17T04:00:00Z","v":576961,"vw":5.533003},{"c":5.47,"h":5.53,"l":5.44,"n":2710,"o":5.5,"t":"2025-09-18T04:00:00Z","v":226464,"vw":5.478071},{"c":5.3,"h":5.49,"l":5.28,"n":3533,"o":5.47,"t":"2025-09-19T04:00:00Z","v":403355,"vw":5.369463},{"c":4.88,"h":5.13,"l":4.875,"n":4011,"o":5.05,"t":"2025-09-22T04:00:00Z","v":359217,"vw":4.938125},{"c":4.9,"h":5.02,"l":4.85,"n":3264,"o":4.88,"t":"2025-09-23T04:00:00Z","v":253101,"vw":4.91563},{"c":5.08,"h":5.09,"l":4.91,"n":2700,"o":4.91,"t":"2025-09-24T04:00:00Z","v":286786,"vw":5.045007},{"c":4.94,"h":5.1,"l":4.895,"n":3303,"o":5.08,"t":"2025-09-25T04:00:00Z","v":224750,"vw":4.9816},{"c":4.98,"h":5.06,"l":4.9,"n":3005,"o":4.96,"t":"2025-09-26T04:00:00Z","v":200771,"vw":4.983917},{"c":4.88,"h":4.98,"l":4.85,"n":3349,"o":4.98,"t":"2025-09-29T04:00:00Z","v":247884,"vw":4.885389},{"c":4.82,"h":4.94,"l":4.78,"n":3023,"o":4.9,"t":"2025-09-30T04:00:00Z","v":319852,"vw":4.849454},{"c":4.88,"h":4.935,"l":4.77,"n":3287,"o":4.81,"t":"2025-10-01T04:00:00Z","v":219670,"vw":4.86251},{"c":4.84,"h":4.9,"l":4.79,"n":3028,"o":4.88,"t":"2025-10-02T04:00:00Z","v":251339,"vw":4.846836},{"c":4.91,"h":4.95,"l":4.85,"n":2865,"o":4.89,"t":"2025-10-03T04:00:00Z","v":284178,"vw":4.91912},{"c":4.81,"h":5.03,"l":4.78,"n":5470,"o":4.99,"t":"2025-10-06T04:00:00Z","v":508901,"vw":4.864298},{"c":4.83,"h":4.88,"l":4.8,"n":2931,"o":4.84,"t":"2025-10-07T04:00:00Z","v":250086,"vw":4.84188},{"c":4.85,"h":4.88,"l":4.815,"n":2491,"o":4.84,"t":"2025-10-08T04:00:00Z","v":224432,"vw":4.84367},{"c":4.93,"h":4.93,"l":4.8,"n":2640,"o":4.86,"t":"2025-10-09T04:00:00Z","v":221266,"vw":4.864162},{"c":4.66,"h":4.94,"l":4.65,"n":5023,"o":4.86,"t":"2025-10-10T04:00:00Z","v":706401,"vw":4.807292},{"c":4.79,"h":4.8,"l":4.66,"n":2917,"o":4.73,"t":"2025-10-13T04:00:00Z","v":222364,"vw":4.731901},{"c":4.66,"h":4.74,"l":4.63,"n":2596,"o":4.74,"t":"2025-10-14T04:00:00Z","v":213778,"vw":4.682523},{"c":4.71,"h":4.74,"l":4.64,"n":3487,"o":4.73,"t":"2025-10-15T04:00:00Z","v":408509,"vw":4.688578},{"c":4.54,"h":4.73,"l":4.5,"n":4008,"o":4.72,"t":"2025-10-16T04:00:00Z","v":513707,"vw":4.559043},{"c":4.53,"h":4.56,"l":4.4584,"n":2926,"o":4.53,"t":"2025-10-17T04:00:00Z","v":329563,"vw":4.504914},{"c":4.51,"h":4.6,"l":4.46,"n":3391,"o":4.54,"t":"2025-10-20T04:00:00Z","v":278329,"vw":4.505488},{"c":4.47,"h":4.55,"l":4.465,"n":3131,"o":4.53,"t":"2025-10-21T04:00:00Z","v":284436,"vw":4.490103},{"c":4.51,"h":4.5372,"l":4.47,"n":3772,"o":4.49,"t":"2025-10-22T04:00:00Z","v":328794,"vw":4.495938},{"c":4.57,"h":4.62,"l":4.56,"n":2519,"o":4.58,"t":"2025-10-23T04:00:00Z","v":194778,"vw":4.584268},{"c":4.55,"h":4.6705,"l":4.51,"n":3410,"o":4.6,"t":"2025-10-24T04:00:00Z","v":179463,"vw":4.561265},{"c":4.51,"h":4.58,"l":4.51,"n":3086,"o":4.56,"t":"2025-10-27T04:00:00Z","v":291264,"vw":4.529114},{"c":4.43,"h":4.54,"l":4.41,"n":2773,"o":4.52,"t":"2025-10-28T04:00:00Z","v":243864,"vw":4.44185},{"c":4.41,"h":4.5077,"l":4.4,"n":4177,"o":4.44,"t":"2025-10-29T04:00:00Z","v":308777,"vw":4.449096},{"c":4.41,"h":4.46,"l":4.39,"n":2817,"o":4.4,"t":"2025-10-30T04:00:00Z","v":337623,"vw":4.428423},{"c":4.38,"h":4.44,"l":4.37,"n":3050,"o":4.4,"t":"2025-10-31T04:00:00Z","v":333194,"vw":4.400724},{"c":4.42,"h":4.44,"l":4.3096,"n":4494,"o":4.37,"t":"2025-11-03T05:00:00Z","v":364795,"vw":4.387392},{"c":4.38,"h":4.4116,"l":4.3335,"n":3319,"o":4.38,"t":"2025-11-04T05:00:00Z","v":289218,"vw":4.37289},{"c":4.38,"h":4.422,"l":4.3501,"n":2378,"o":4.42,"t":"2025-11-05T05:00:00Z","v":188292,"vw":4.385015},{"c":4.36,"h":4.42,"l":4.35,"n":2469,"o":4.38,"t":"2025-11-06T05:00:00Z","v":231567,"vw":4.376546},{"c":4.45,"h":4.47,"l":4.38,"n":3330,"o":4.39,"t":"2025-11-07T05:00:00Z","v":271679,"vw":4.436026},{"c":4.45,"h":4.49,"l":4.43,"n":3710,"o":4.48,"t":"2025-11-10T05:00:00Z","v":260003,"vw":4.464322},{"c":4.59,"h":4.6,"l":4.48,"n":3699,"o":4.48,"t":"2025-11-11T05:00:00Z","v":249337,"vw":4.56263},{"c":4.39,"h":4.55,"l":4.3745,"n":4654,"o":4.5,"t":"2025-11-12T05:00:00Z","v":507847,"vw":4.421006},{"c":4.34,"h":4.45,"l":4.315,"n":6469,"o":4.41,"t":"2025-11-13T05:00:00Z","v":711881,"vw":4.367615},{"c":4.26,"h":4.32,"l":4.23,"n":7354,"o":4.32,"t":"2025-11-14T05:00:00Z","v":632242,"vw":4.260025},{"c":4.07,"h":4.3,"l":4.06,"n":5187,"o":4.25,"t":"2025-11-17T05:00:00Z","v":478700,"vw":4.132927},{"c":4.06,"h":4.11,"l":4.02,"n":5527,"o":4.06,"t":"2025-11-18T05:00:00Z","v":552028,"vw":4.062526},{"c":3.86,"h":4.045,"l":3.85,"n":4350,"o":4.02,"t":"2025-11-19T05:00:00Z","v":597437,"vw":3.933175},{"c":3.72,"h":3.915,"l":3.71,"n":6279,"o":3.88,"t":"2025-11-20T05:00:00Z","v":768499,"vw":3.771462},{"c":3.82,"h":3.84,"l":3.71,"n":4893,"o":3.72,"t":"2025-11-21T05:00:00Z","v":498172,"vw":3.788158},{"c":3.81,"h":3.86,"l":3.765,"n":4686,"o":3.83,"t":"2025-11-24T05:00:00Z","v":382740,"vw":3.816668},{"c":3.8,"h":3.845,"l":3.77,"n":2592,"o":3.82,"t":"2025-11-25T05:00:00Z","v":298856,"vw":3.814315},{"c":3.86,"h":3.895,"l":3.8,"n":3935,"o":3.8,"t":"2025-11-26T05:00:00Z","v":287171,"vw":3.865432},{"c":3.93,"h":3.95,"l":3.8672,"n":1252,"o":3.88,"t":"2025-11-28T05:00:00Z","v":121166,"vw":3.92271},{"c":4.04,"h":4.055,"l":3.92,"n":4002,"o":3.92,"t":"2025-12-01T05:00:00Z","v":323320,"vw":4.013805},{"c":3.95,"h":4.064,"l":3.95,"n":3375,"o":4.02,"t":"2025-12-02T05:00:00Z","v":317384,"vw":4.002068},{"c":4.13,"h":4.165,"l":4,"n":2914,"o":4.04,"t":"2025-12-03T05:00:00Z","v":293906,"vw":4.108109},{"c":4.19,"h":4.2,"l":4.12,"n":3456,"o":4.16,"t":"2025-12-04T05:00:00Z","v":275324,"vw":4.170512},{"c":4.21,"h":4.265,"l":4.17,"n":3277,"o":4.17,"t":"2025-12-05T05:00:00Z","v":309347,"vw":4.21419},{"c":4.12,"h":4.2,"l":4.07,"n":3388,"o":4.2,"t":"2025-12-08T05:00:00Z","v":307746,"vw":4.133752},{"c":4.13,"h":4.165,"l":4.095,"n":2894,"o":4.15,"t":"2025-12-09T05:00:00Z","v":300231,"vw":4.128645},{"c":4.08,"h":4.1506,"l":4.06,"n":4756,"o":4.15,"t":"2025-12-10T05:00:00Z","v":855261,"vw":4.094344},{"c":4.07,"h":4.1265,"l":4.02,"n":3610,"o":4.08,"t":"2025-12-11T05:00:00Z","v":474947,"vw":4.055678},{"c":4.09,"h":4.11,"l":4.0217,"n":4881,"o":4.06,"t":"2025-12-12T05:00:00Z","v":550972,"vw":4.059684},{"c":3.84,"h":4.005,"l":3.77,"n":4242,"o":4,"t":"2025-12-15T05:00:00Z","v":536716,"vw":3.86305},{"c":3.76,"h":3.8055,"l":3.75,"n":4688,"o":3.8,"t":"2025-12-16T05:00:00Z","v":479793,"vw":3.771694},{"c":3.72,"h":3.85,"l":3.7,"n":4670,"o":3.79,"t":"2025-12-17T05:00:00Z","v":522779,"vw":3.757847},{"c":3.56,"h":3.74,"l":3.545,"n":5763,"o":3.74,"t":"2025-12-18T05:00:00Z","v":764219,"vw":3.603652},{"c":3.53,"h":3.61,"l":3.51,"n":4315,"o":3.57,"t":"2025-12-19T05:00:00Z","v":653274,"vw":3.553485},{"c":3.55,"h":3.62,"l":3.51,"n":4010,"o":3.55,"t":"2025-12-22T05:00:00Z","v":665821,"vw":3.551536},{"c":3.55,"h":3.615,"l":3.51,"n":4598,"o":3.57,"t":"2025-12-23T05:00:00Z","v":836207,"vw":3.55075},{"c":3.65,"h":3.655,"l":3.54,"n":2383,"o":3.54,"t":"2025-12-24T05:00:00Z","v":297774,"vw":3.596956},{"c":3.58,"h":3.66,"l":3.56,"n":2935,"o":3.65,"t":"2025-12-26T05:00:00Z","v":424233,"vw":3.582151},{"c":3.56,"h":3.63,"l":3.54,"n":3894,"o":3.58,"t":"2025-12-29T05:00:00Z","v":639483,"vw":3.583194},{"c":3.54,"h":3.62,"l":3.54,"n":3358,"o":3.58,"t":"2025-12-30T05:00:00Z","v":582387,"vw":3.583068},{"c":3.54,"h":3.59,"l":3.535,"n":3163,"o":3.57,"t":"2025-12-31T05:00:00Z","v":600964,"vw":3.563802},{"c":3.64,"h":3.64,"l":3.5383,"n":2560,"o":3.56,"t":"2026-01-02T05:00:00Z","v":299628,"vw":3.591263},{"c":3.43,"h":3.71,"l":3.43,"n":7318,"o":3.66,"t":"2026-01-05T05:00:00Z","v":1194700,"vw":3.511845},{"c":3.34,"h":3.46,"l":3.32,"n":4114,"o":3.45,"t":"2026-01-06T05:00:00Z","v":678407,"vw":3.365677},{"c":3.22,"h":3.39,"l":3.19,"n":5614,"o":3.38,"t":"2026-01-07T05:00:00Z","v":760008,"vw":3.267538},{"c":3.38,"h":3.42,"l":3.22,"n":7911,"o":3.22,"t":"2026-01-08T05:00:00Z","v":737297,"vw":3.348874},{"c":3.36,"h":3.41,"l":3.35,"n":3459,"o":3.39,"t":"2026-01-09T05:00:00Z","v":354738,"vw":3.377172},{"c":3.39,"h":3.44,"l":3.36,"n":3342,"o":3.38,"t":"2026-01-12T05:00:00Z","v":352264,"vw":3.399921},{"c":3.55,"h":3.58,"l":3.425,"n":4615,"o":3.44,"t":"2026-01-13T05:00:00Z","v":514048,"vw":3.539905},{"c":3.68,"h":3.72,"l":3.54,"n":4820,"o":3.55,"t":"2026-01-14T05:00:00Z","v":737765,"vw":3.66163},{"c":3.64,"h":3.69,"l":3.58,"n":3187,"o":3.67,"t":"2026-01-15T05:00:00Z","v":319123,"vw":3.64121},{"c":3.64,"h":3.69,"l":3.62,"n":2630,"o":3.66,"t":"2026-01-16T05:00:00Z","v":306083,"vw":3.652915},{"c":3.65,"h":3.705,"l":3.6,"n":2507,"o":3.68,"t":"2026-01-20T05:00:00Z","v":289349,"vw":3.658764},{"c":3.73,"h":3.785,"l":3.6446,"n":2502,"o":3.66,"t":"2026-01-21T05:00:00Z","v":255636,"vw":3.708647},{"c":3.69,"h":3.75,"l":3.665,"n":2697,"o":3.71,"t":"2026-01-22T05:00:00Z","v":379500,"vw":3.69273},{"c":3.71,"h":3.8,"l":3.7,"n":2412,"o":3.72,"t":"2026-01-23T05:00:00Z","v":314373,"vw":3.744201},{"c":3.73,"h":3.765,"l":3.6614,"n":2269,"o":3.75,"t":"2026-01-26T05:00:00Z","v":281200,"vw":3.724413},{"c":3.79,"h":3.825,"l":3.6946,"n":2450,"o":3.73,"t":"2026-01-27T05:00:00Z","v":256863,"vw":3.76618},{"c":3.83,"h":3.83,"l":3.77,"n":3573,"o":3.8,"t":"2026-01-28T05:00:00Z","v":228042,"vw":3.807686},{"c":3.9,"h":3.941,"l":3.86,"n":3460,"o":3.88,"t":"2026-01-29T05:00:00Z","v":328538,"vw":3.906637},{"c":3.94,"h":3.97,"l":3.85,"n":3690,"o":3.88,"t":"2026-01-30T05:00:00Z","v":327967,"vw":3.926356},{"c":3.99,"h":4,"l":3.87,"n":3130,"o":3.9,"t":"2026-02-02T05:00:00Z","v":257722,"vw":3.96164},{"c":4.08,"h":4.09,"l":3.92,"n":4645,"o":3.96,"t":"2026-02-03T05:00:00Z","v":314825,"vw":4.027597},{"c":4.02,"h":4.1315,"l":3.94,"n":3691,"o":4.1,"t":"2026-02-04T05:00:00Z","v":343214,"vw":4.019813},{"c":3.96,"h":4.02,"l":3.87,"n":3339,"o":4,"t":"2026-02-05T05:00:00Z","v":254585,"vw":3.947335},{"c":4.1,"h":4.12,"l":4,"n":3161,"o":4.04,"t":"2026-02-06T05:00:00Z","v":288548,"vw":4.079487},{"c":4.12,"h":4.13,"l":4.02,"n":2591,"o":4.07,"t":"2026-02-09T05:00:00Z","v":219280,"vw":4.103336},{"c":4,"h":4.11,"l":4,"n":2911,"o":4.07,"t":"2026-02-10T05:00:00Z","v":246207,"vw":4.032718},{"c":4.22,"h":4.25,"l":4,"n":5401,"o":4,"t":"2026-02-11T05:00:00Z","v":551793,"vw":4.157449},{"c":4.13,"h":4.165,"l":3.95,"n":5059,"o":4.14,"t":"2026-02-12T05:00:00Z","v":481780,"vw":4.059472},{"c":4.37,"h":4.37,"l":4.15,"n":4187,"o":4.15,"t":"2026-02-13T05:00:00Z","v":454341,"vw":4.295014},{"c":4.41,"h":4.475,"l":4.2,"n":5246,"o":4.35,"t":"2026-02-17T05:00:00Z","v":584873,"vw":4.369335},{"c":4.52,"h":4.545,"l":4.41,"n":4272,"o":4.42,"t":"2026-02-18T05:00:00Z","v":457035,"vw":4.495281},{"c":4.52,"h":4.62,"l":4.46,"n":4265,"o":4.56,"t":"2026-02-19T05:00:00Z","v":473549,"vw":4.542412},{"c":4.43,"h":4.5,"l":4.365,"n":3296,"o":4.5,"t":"2026-02-20T05:00:00Z","v":328786,"vw":4.427052},{"c":4.29,"h":4.4896,"l":4.245,"n":5380,"o":4.43,"t":"2026-02-23T05:00:00Z","v":618729,"vw":4.319742},{"c":4.43,"h":4.52,"l":4.26,"n":3580,"o":4.37,"t":"2026-02-24T05:00:00Z","v":341796,"vw":4.426861},{"c":4.34,"h":4.43,"l":4.285,"n":2486,"o":4.43,"t":"2026-02-25T05:00:00Z","v":227369,"vw":4.343978},{"c":4.37,"h":4.43,"l":4.295,"n":3728,"o":4.31,"t":"2026-02-26T05:00:00Z","v":358901,"vw":4.374381},{"c":4.47,"h":4.495,"l":4.365,"n":3711,"o":4.42,"t":"2026-02-27T05:00:00Z","v":402787,"vw":4.44524},{"c":4.56,"h":4.655,"l":4.4601,"n":6737,"o":4.62,"t":"2026-03-02T05:00:00Z","v":687285,"vw":4.542955},{"c":4.46,"h":4.595,"l":4.41,"n":5546,"o":4.58,"t":"2026-03-03T05:00:00Z","v":475486,"vw":4.500191},{"c":4.47,"h":4.525,"l":4.34,"n":4041,"o":4.42,"t":"2026-03-04T05:00:00Z","v":383535,"vw":4.470315},{"c":4.51,"h":4.62,"l":4.47,"n":3659,"o":4.47,"t":"2026-03-05T05:00:00Z","v":390100,"vw":4.526487},{"c":4.59,"h":4.65,"l":4.512,"n":4792,"o":4.52,"t":"2026-03-06T05:00:00Z","v":532399,"vw":4.595669},{"c":4.64,"h":4.8,"l":4.58,"n":6618,"o":4.7,"t":"2026-03-09T04:00:00Z","v":898513,"vw":4.698324},{"c":4.69,"h":4.71,"l":4.5101,"n":5544,"o":4.61,"t":"2026-03-10T04:00:00Z","v":419301,"vw":4.662529},{"c":4.78,"h":4.795,"l":4.58,"n":4570,"o":4.68,"t":"2026-03-11T04:00:00Z","v":472440,"vw":4.710132},{"c":4.76,"h":4.86,"l":4.685,"n":4035,"o":4.82,"t":"2026-03-12T04:00:00Z","v":509806,"vw":4.770735},{"c":4.69,"h":4.765,"l":4.64,"n":3684,"o":4.74,"t":"2026-03-13T04:00:00Z","v":413744,"vw":4.701412},{"c":4.59,"h":4.665,"l":4.47,"n":4366,"o":4.6,"t":"2026-03-16T04:00:00Z","v":414449,"vw":4.593365},{"c":4.49,"h":4.6138,"l":4.49,"n":3710,"o":4.55,"t":"2026-03-17T04:00:00Z","v":390182,"vw":4.534586},{"c":4.45,"h":4.54,"l":4.42,"n":3212,"o":4.47,"t":"2026-03-18T04:00:00Z","v":380023,"vw":4.461643},{"c":4.6,"h":4.62,"l":4.48,"n":6332,"o":4.48,"t":"2026-03-19T04:00:00Z","v":578410,"vw":4.558299},{"c":4.62,"h":4.69,"l":4.555,"n":5208,"o":4.6,"t":"2026-03-20T04:00:00Z","v":599986,"vw":4.621677},{"c":4.51,"h":4.599,"l":4.45,"n":4094,"o":4.55,"t":"2026-03-23T04:00:00Z","v":384639,"vw":4.536884},{"c":4.51,"h":4.64,"l":4.5,"n":5038,"o":4.56,"t":"2026-03-24T04:00:00Z","v":418613,"vw":4.552936},{"c":4.47,"h":4.51,"l":4.38,"n":3720,"o":4.49,"t":"2026-03-25T04:00:00Z","v":272724,"vw":4.440743},{"c":4.56,"h":4.62,"l":4.495,"n":4482,"o":4.5,"t":"2026-03-26T04:00:00Z","v":328830,"vw":4.564741},{"c":4.66,"h":4.685,"l":4.54,"n":4627,"o":4.56,"t":"2026-03-27T04:00:00Z","v":494611,"vw":4.644618},{"c":4.67,"h":4.8,"l":4.62,"n":4899,"o":4.7,"t":"2026-03-30T04:00:00Z","v":485955,"vw":4.711226},{"c":4.58,"h":4.825,"l":4.54,"n":5262,"o":4.67,"t":"2026-03-31T04:00:00Z","v":574407,"vw":4.688658},{"c":4.37,"h":4.56,"l":4.365,"n":4511,"o":4.5,"t":"2026-04-01T04:00:00Z","v":320847,"vw":4.438404},{"c":4.43,"h":4.56,"l":4.4,"n":3002,"o":4.47,"t":"2026-04-02T04:00:00Z","v":285811,"vw":4.447765},{"c":4.56,"h":4.58,"l":4.43,"n":2829,"o":4.46,"t":"2026-04-06T04:00:00Z","v":240780,"vw":4.537435},{"c":4.7,"h":4.7,"l":4.58,"n":3200,"o":4.58,"t":"2026-04-07T04:00:00Z","v":323728,"vw":4.671379},{"c":4.44,"h":4.49,"l":4.315,"n":3623,"o":4.43,"t":"2026-04-08T04:00:00Z","v":378608,"vw":4.417006},{"c":4.44,"h":4.52,"l":4.39,"n":2835,"o":4.48,"t":"2026-04-09T04:00:00Z","v":265548,"vw":4.445096},{"c":4.44,"h":4.45,"l":4.37,"n":2195,"o":4.4,"t":"2026-04-10T04:00:00Z","v":216633,"vw":4.411571},{"c":4.46,"h":4.54,"l":4.43,"n":2741,"o":4.47,"t":"2026-04-13T04:00:00Z","v":208136,"vw":4.474224},{"c":4.23,"h":4.465,"l":4.215,"n":3366,"o":4.43,"t":"2026-04-14T04:00:00Z","v":398751,"vw":4.283736},{"c":4.23,"h":4.265,"l":4.19,"n":2466,"o":4.23,"t":"2026-04-15T04:00:00Z","v":259048,"vw":4.22384},{"c":4.23,"h":4.26,"l":4.18,"n":2588,"o":4.22,"t":"2026-04-16T04:00:00Z","v":245422,"vw":4.221218},{"c":4.13,"h":4.165,"l":4.035,"n":4464,"o":4.15,"t":"2026-04-17T04:00:00Z","v":498953,"vw":4.107609},{"c":4.21,"h":4.23,"l":4.1342,"n":3960,"o":4.16,"t":"2026-04-20T04:00:00Z","v":461301,"vw":4.199043},{"c":4.14,"h":4.265,"l":4.1,"n":4092,"o":4.23,"t":"2026-04-21T04:00:00Z","v":403087,"vw":4.161237},{"c":4.5,"h":4.505,"l":4.24,"n":7393,"o":4.24,"t":"2026-04-22T04:00:00Z","v":1001494,"vw":4.407757},{"c":4.8,"h":4.845,"l":4.53,"n":6443,"o":4.54,"t":"2026-04-23T04:00:00Z","v":696651,"vw":4.737734},{"c":4.75,"h":4.79,"l":4.68,"n":5508,"o":4.76,"t":"2026-04-24T04:00:00Z","v":452534,"vw":4.752779},{"c":4.7,"h":4.82,"l":4.69,"n":4466,"o":4.76,"t":"2026-04-27T04:00:00Z","v":350432,"vw":4.725149},{"c":4.74,"h":4.8,"l":4.65,"n":3715,"o":4.75,"t":"2026-04-28T04:00:00Z","v":340205,"vw":4.720167},{"c":4.76,"h":4.8,"l":4.68,"n":4223,"o":4.79,"t":"2026-04-29T04:00:00Z","v":295558,"vw":4.732758},{"c":4.8,"h":4.835,"l":4.705,"n":3515,"o":4.71,"t":"2026-04-30T04:00:00Z","v":288913,"vw":4.779638},{"c":4.84,"h":4.855,"l":4.66,"n":3873,"o":4.81,"t":"2026-05-01T04:00:00Z","v":329062,"vw":4.790824},{"c":4.93,"h":4.94,"l":4.8139,"n":4168,"o":4.82,"t":"2026-05-04T04:00:00Z","v":241254,"vw":4.888434},{"c":4.95,"h":4.99,"l":4.84,"n":3414,"o":4.9,"t":"2026-05-05T04:00:00Z","v":294345,"vw":4.923088},{"c":4.71,"h":4.825,"l":4.675,"n":3824,"o":4.82,"t":"2026-05-06T04:00:00Z","v":317510,"vw":4.733657},{"c":4.71,"h":4.72,"l":4.55,"n":2734,"o":4.67,"t":"2026-05-07T04:00:00Z","v":203369,"vw":4.660373},{"c":4.65,"h":4.755,"l":4.635,"n":3076,"o":4.69,"t":"2026-05-08T04:00:00Z","v":149278,"vw":4.685823},{"c":4.78,"h":4.7999,"l":4.666,"n":2854,"o":4.69,"t":"2026-05-11T04:00:00Z","v":196685,"vw":4.73641},{"c":4.79,"h":4.8399,"l":4.75,"n":4645,"o":4.75,"t":"2026-05-12T04:00:00Z","v":352726,"vw":4.793896},{"c":4.21,"h":4.5,"l":4.2,"n":7781,"o":4.31,"t":"2026-05-13T04:00:00Z","v":1084974,"vw":4.320759},{"c":4.49,"h":4.52,"l":4.23,"n":4841,"o":4.24,"t":"2026-05-14T04:00:00Z","v":501066,"vw":4.430913},{"c":4.66,"h":4.675,"l":4.49,"n":4944,"o":4.49,"t":"2026-05-15T04:00:00Z","v":529971,"vw":4.613469},{"c":4.69,"h":4.785,"l":4.57,"n":3839,"o":4.64,"t":"2026-05-18T04:00:00Z","v":332227,"vw":4.715821},{"c":4.73,"h":4.8,"l":4.69,"n":4387,"o":4.69,"t":"2026-05-19T04:00:00Z","v":247016,"vw":4.757575},{"c":4.54,"h":4.78,"l":4.515,"n":5984,"o":4.72,"t":"2026-05-20T04:00:00Z","v":416497,"vw":4.61596},{"c":4.56,"h":4.5999,"l":4.49,"n":4814,"o":4.53,"t":"2026-05-21T04:00:00Z","v":316891,"vw":4.546974},{"c":4.41,"h":4.59,"l":4.355,"n":4401,"o":4.53,"t":"2026-05-22T04:00:00Z","v":454141,"vw":4.416897},{"c":4.27,"h":4.45,"l":4.27,"n":3518,"o":4.39,"t":"2026-05-26T04:00:00Z","v":289947,"vw":4.331522},{"c":4.22,"h":4.295,"l":4.16,"n":3798,"o":4.25,"t":"2026-05-27T04:00:00Z","v":303275,"vw":4.233981},{"c":4.26,"h":4.335,"l":4.23,"n":3924,"o":4.24,"t":"2026-05-28T04:00:00Z","v":268858,"vw":4.279386},{"c":4.24,"h":4.28,"l":4.22,"n":3441,"o":4.22,"t":"2026-05-29T04:00:00Z","v":328193,"vw":4.241718},{"c":4.29,"h":4.4,"l":4.2701,"n":4293,"o":4.3,"t":"2026-06-01T04:00:00Z","v":363954,"vw":4.324251},{"c":4.35,"h":4.42,"l":4.31,"n":3162,"o":4.31,"t":"2026-06-02T04:00:00Z","v":255160,"vw":4.371456},{"c":4.34,"h":4.395,"l":4.31,"n":3778,"o":4.34,"t":"2026-06-03T04:00:00Z","v":302171,"vw":4.351904},{"c":4.55,"h":4.55,"l":4.33,"n":5117,"o":4.33,"t":"2026-06-04T04:00:00Z","v":452068,"vw":4.502133},{"c":4.4,"h":4.55,"l":4.39,"n":3374,"o":4.51,"t":"2026-06-05T04:00:00Z","v":225670,"vw":4.444255},{"c":4.39,"h":4.515,"l":4.375,"n":3775,"o":4.43,"t":"2026-06-08T04:00:00Z","v":258144,"vw":4.411528},{"c":4.29,"h":4.415,"l":4.29,"n":4204,"o":4.35,"t":"2026-06-09T04:00:00Z","v":289479,"vw":4.321777},{"c":4.34,"h":4.455,"l":4.33,"n":3955,"o":4.34,"t":"2026-06-10T04:00:00Z","v":332582,"vw":4.388195},{"c":4.25,"h":4.51,"l":4.225,"n":5449,"o":4.37,"t":"2026-06-11T04:00:00Z","v":504375,"vw":4.286094},{"c":4.16,"h":4.33,"l":4.16,"n":4191,"o":4.24,"t":"2026-06-12T04:00:00Z","v":448069,"vw":4.24702},{"c":3.88,"h":4.04,"l":3.85,"n":6125,"o":4.03,"t":"2026-06-15T04:00:00Z","v":858853,"vw":3.911022},{"c":3.89,"h":3.91,"l":3.8,"n":3560,"o":3.83,"t":"2026-06-16T04:00:00Z","v":411478,"vw":3.868958},{"c":3.87,"h":3.93,"l":3.835,"n":3429,"o":3.88,"t":"2026-06-17T04:00:00Z","v":217798,"vw":3.869088},{"c":3.86,"h":3.88,"l":3.79,"n":3660,"o":3.85,"t":"2026-06-18T04:00:00Z","v":338205,"vw":3.844839},{"c":3.81,"h":3.93,"l":3.81,"n":2966,"o":3.9,"t":"2026-06-22T04:00:00Z","v":192443,"vw":3.835873},{"c":3.85,"h":3.875,"l":3.801,"n":3730,"o":3.82,"t":"2026-06-23T04:00:00Z","v":251017,"vw":3.84061},{"c":3.82,"h":3.85,"l":3.755,"n":3607,"o":3.79,"t":"2026-06-24T04:00:00Z","v":280890,"vw":3.815957},{"c":3.83,"h":3.85,"l":3.7833,"n":3226,"o":3.81,"t":"2026-06-25T04:00:00Z","v":301283,"vw":3.820271},{"c":3.79,"h":3.87,"l":3.72,"n":6098,"o":3.79,"t":"2026-06-26T04:00:00Z","v":1198529,"vw":3.794948},{"c":3.72,"h":3.81,"l":3.71,"n":4863,"o":3.81,"t":"2026-06-29T04:00:00Z","v":359507,"vw":3.746878},{"c":3.68,"h":3.775,"l":3.66,"n":4028,"o":3.76,"t":"2026-06-30T04:00:00Z","v":426718,"vw":3.69752},{"c":3.64,"h":3.72,"l":3.625,"n":4595,"o":3.68,"t":"2026-07-01T04:00:00Z","v":361623,"vw":3.664235},{"c":3.65,"h":3.72,"l":3.61,"n":4033,"o":3.67,"t":"2026-07-02T04:00:00Z","v":365345,"vw":3.644906},{"c":3.52,"h":3.7,"l":3.51,"n":3812,"o":3.64,"t":"2026-07-06T04:00:00Z","v":315981,"vw":3.569864},{"c":3.6,"h":3.63,"l":3.5243,"n":4480,"o":3.53,"t":"2026-07-07T04:00:00Z","v":473977,"vw":3.571886},{"c":3.76,"h":3.81,"l":3.63,"n":5035,"o":3.63,"t":"2026-07-08T04:00:00Z","v":429971,"vw":3.7454},{"c":3.67,"h":3.77,"l":3.64,"n":4103,"o":3.76,"t":"2026-07-09T04:00:00Z","v":233567,"vw":3.672204},{"c":3.63,"h":3.705,"l":3.61,"n":3331,"o":3.68,"t":"2026-07-10T04:00:00Z","v":300664,"vw":3.644587},{"c":3.83,"h":3.92,"l":3.7,"n":4902,"o":3.71,"t":"2026-07-13T04:00:00Z","v":477928,"vw":3.844512},{"c":3.85,"h":3.86,"l":3.78,"n":3587,"o":3.85,"t":"2026-07-14T04:00:00Z","v":212021,"vw":3.821208},{"c":3.77,"h":3.885,"l":3.765,"n":2637,"o":3.86,"t":"2026-07-15T04:00:00Z","v":214146,"vw":3.792519},{"c":3.8,"h":3.835,"l":3.77,"n":2810,"o":3.82,"t":"2026-07-16T04:00:00Z","v":165166,"vw":3.800761},{"c":3.81,"h":3.88,"l":3.8,"n":3717,"o":3.84,"t":"2026-07-17T04:00:00Z","v":163828,"vw":3.82103},{"c":3.86,"h":3.92,"l":3.77,"n":3766,"o":3.84,"t":"2026-07-20T04:00:00Z","v":253759,"vw":3.876408},{"c":3.89,"h":3.9,"l":3.79,"n":3794,"o":3.9,"t":"2026-07-21T04:00:00Z","v":282751,"vw":3.852403},{"c":4,"h":4.1,"l":3.92,"n":3339,"o":3.92,"t":"2026-07-22T04:00:00Z","v":312338,"vw":4.020651},{"c":3.94,"h":4.032,"l":3.93,"n":3390,"o":4.01,"t":"2026-07-23T04:00:00Z","v":353417,"vw":3.964173},{"c":3.83,"h":3.98,"l":3.8,"n":3197,"o":3.95,"t":"2026-07-24T04:00:00Z","v":296325,"vw":3.893357},{"c":3.61,"h":3.78,"l":3.6,"n":4520,"o":3.76,"t":"2026-07-27T04:00:00Z","v":394623,"vw":3.688046},{"c":3.65,"h":3.688,"l":3.585,"n":4028,"o":3.61,"t":"2026-07-28T04:00:00Z","v":389162,"vw":3.632437},{"c":3.7,"h":3.735,"l":3.63,"n":3599,"o":3.72,"t":"2026-07-29T04:00:00Z","v":332131,"vw":3.684222},{"c":3.65,"h":3.72,"l":3.62,"n":3291,"o":3.64,"t":"2026-07-30T04:00:00Z","v":384432,"vw":3.651914},{"c":3.68,"h":3.705,"l":3.57,"n":5335,"o":3.67,"t":"2026-07-31T04:00:00Z","v":389209,"vw":3.638272},{"c":3.61,"h":3.68,"l":3.59,"n":3719,"o":3.63,"t":"2026-08-03T04:00:00Z","v":258806,"vw":3.632425},{"c":3.55,"h":3.5991,"l":3.545,"n":2606,"o":3.57,"t":"2026-08-04T04:00:00Z","v":327592,"vw":3.566516},{"c":3.5,"h":3.59,"l":3.455,"n":4967,"o":3.56,"t":"2026-08-05T04:00:00Z","v":297319,"vw":3.501086},{"c":3.55,"h":3.58,"l":3.515,"n":3529,"o":3.53,"t":"2026-08-06T04:00:00Z","v":288489,"vw":3.548934},{"c":3.65,"h":3.68,"l":3.534,"n":2543,"o":3.54,"t":"2026-08-07T04:00:00Z","v":220178,"vw":3.639967},{"c":3.73,"h":3.76,"l":3.64,"n":3459,"o":3.68,"t":"2026-08-10T04:00:00Z","v":295225,"vw":3.715937},{"c":3.77,"h":3.785,"l":3.71,"n":2458,"o":3.72,"t":"2026-08-11T04:00:00Z","v":208116,"vw":3.754672},{"c":3.73,"h":3.76,"l":3.695,"n":3467,"o":3.75,"t":"2026-08-12T04:00:00Z","v":228540,"vw":3.729666},{"c":3.75,"h":3.77,"l":3.71,"n":3618,"o":3.71,"t":"2026-08-13T04:00:00Z","v":224696,"vw":3.745135},{"c":3.76,"h":3.78,"l":3.685,"n":3392,"o":3.73,"t":"2026-08-14T04:00:00Z","v":241779,"vw":3.737223},{"c":3.82,"h":3.83,"l":3.74,"n":2277,"o":3.74,"t":"2026-08-17T04:00:00Z","v":181001,"vw":3.791401},{"c":3.83,"h":3.895,"l":3.8,"n":4925,"o":3.84,"t":"2026-08-18T04:00:00Z","v":542081,"vw":3.837958},{"c":3.34,"h":3.44,"l":3.25,"n":18172,"o":3.4,"t":"2026-08-19T04:00:00Z","v":4410659,"vw":3.350076},{"c":3.55,"h":3.55,"l":3.37,"n":9591,"o":3.43,"t":"2026-08-20T04:00:00Z","v":1179598,"vw":3.476732},{"c":3.53,"h":3.598,"l":3.48,"n":5911,"o":3.55,"t":"2026-08-21T04:00:00Z","v":726129,"vw":3.532158},{"c":3.47,"h":3.55,"l":3.455,"n":5415,"o":3.51,"t":"2026-08-24T04:00:00Z","v":514822,"vw":3.49063},{"c":3.48,"h":3.55,"l":3.44,"n":4850,"o":3.5,"t":"2026-08-25T04:00:00Z","v":506650,"vw":3.476657},{"c":3.42,"h":3.495,"l":3.41,"n":4562,"o":3.47,"t":"2026-08-26T04:00:00Z","v":460345,"vw":3.437519},{"c":3.58,"h":3.595,"l":3.44,"n":4635,"o":3.44,"t":"2026-08-27T04:00:00Z","v":434014,"vw":3.523517},{"c":3.64,"h":3.74,"l":3.57,"n":6035,"o":3.64,"t":"2026-08-28T04:00:00Z","v":781270,"vw":3.630978},{"c":3.7,"h":3.775,"l":3.655,"n":6600,"o":3.72,"t":"2026-08-31T04:00:00Z","v":853905,"vw":3.718847},{"c":3.69,"h":3.76,"l":3.65,"n":4408,"o":3.76,"t":"2026-09-01T04:00:00Z","v":403863,"vw":3.690646},{"c":3.67,"h":3.69,"l":3.57,"n":5690,"o":3.65,"t":"2026-09-02T04:00:00Z","v":537130,"vw":3.633527},{"c":3.7,"h":3.7262,"l":3.66,"n":3133,"o":3.7,"t":"2026-09-03T04:00:00Z","v":302238,"vw":3.692139},{"c":3.68,"h":3.7,"l":3.6011,"n":2943,"o":3.7,"t":"2026-09-04T04:00:00Z","v":278905,"vw":3.650144},{"c":3.7,"h":3.7617,"l":3.68,"n":3503,"o":3.7,"t":"2026-09-08T04:00:00Z","v":366776,"vw":3.712747},{"c":3.69,"h":3.75,"l":3.63,"n":3345,"o":3.75,"t":"2026-09-09T04:00:00Z","v":296055,"vw":3.679172},{"c":3.84,"h":3.87,"l":3.675,"n":4283,"o":3.73,"t":"2026-09-10T04:00:00Z","v":559619,"vw":3.791406},{"c":3.72,"h":3.87,"l":3.69,"n":4295,"o":3.81,"t":"2026-09-11T04:00:00Z","v":409828,"vw":3.726764},{"c":3.71,"h":3.8,"l":3.685,"n":3772,"o":3.79,"t":"2026-09-14T04:00:00Z","v":420737,"vw":3.72338},{"c":3.69,"h":3.81,"l":3.69,"n":7136,"o":3.76,"t":"2026-09-15T04:00:00Z","v":1039972,"vw":3.750619},{"c":3.63,"h":3.89,"l":3.61,"n":7961,"o":3.85,"t":"2026-09-16T04:00:00Z","v":1118553,"vw":3.744888},{"c":3.69,"h":3.74,"l":3.535,"n":5830,"o":3.64,"t":"2026-09-17T04:00:00Z","v":657878,"vw":3.644413},{"c":3.86,"h":3.915,"l":3.73,"n":8161,"o":3.73,"t":"2026-09-18T04:00:00Z","v":1191200,"vw":3.837912},{"c":3.56,"h":3.68,"l":3.55,"n":6299,"o":3.68,"t":"2026-09-21T04:00:00Z","v":710017,"vw":3.590116},{"c":3.66,"h":3.75,"l":3.53,"n":5674,"o":3.55,"t":"2026-09-22T04:00:00Z","v":719067,"vw":3.677462},{"c":3.6,"h":3.7,"l":3.59,"n":4336,"o":3.7,"t":"2026-09-23T04:00:00Z","v":319234,"vw":3.635445},{"c":3.63,"h":3.705,"l":3.59,"n":4652,"o":3.63,"t":"2026-09-24T04:00:00Z","v":470832,"vw":3.651613},{"c":3.52,"h":3.5922,"l":3.48,"n":6296,"o":3.59,"t":"2026-09-25T04:00:00Z","v":629455,"vw":3.51757},{"c":3.45,"h":3.56,"l":3.44,"n":3553,"o":3.56,"t":"2026-09-28T04:00:00Z","v":394540,"vw":3.485775},{"c":3.49,"h":3.52,"l":3.4,"n":3387,"o":3.43,"t":"2026-09-29T04:00:00Z","v":314679,"vw":3.49088},{"c":3.54,"h":3.575,"l":3.495,"n":3346,"o":3.52,"t":"2026-09-30T04:00:00Z","v":289682,"vw":3.542775},{"c":3.57,"h":3.5991,"l":3.52,"n":2974,"o":3.55,"t":"2026-10-01T04:00:00Z","v":289697,"vw":3.558453},{"c":3.58,"h":3.6,"l":3.54,"n":2676,"o":3.56,"t":"2026-10-02T04:00:00Z","v":277917,"vw":3.572665},{"c":3.56,"h":3.62,"l":3.5,"n":2910,"o":3.58,"t":"2026-10-05T04:00:00Z","v":346182,"vw":3.571059},{"c":3.64,"h":3.65,"l":3.52,"n":2089,"o":3.55,"t":"2026-10-06T04:00:00Z","v":234097,"vw":3.619979},{"c":3.61,"h":3.67,"l":3.58,"n":2427,"o":3.65,"t":"2026-10-07T04:00:00Z","v":250743,"vw":3.611062},{"c":3.64,"h":3.64,"l":3.6,"n":2282,"o":3.63,"t":"2026-10-08T04:00:00Z","v":323787,"vw":3.63078},{"c":3.67,"h":3.735,"l":3.605,"n":3176,"o":3.61,"t":"2026-10-09T04:00:00Z","v":250134,"vw":3.696457},{"c":3.71,"h":3.74,"l":3.67,"n":2325,"o":3.74,"t":"2026-10-12T04:00:00Z","v":207677,"vw":3.707585},{"c":3.76,"h":3.8,"l":3.695,"n":3920,"o":3.7,"t":"2026-10-13T04:00:00Z","v":359426,"vw":3.753141},{"c":3.71,"h":3.78,"l":3.64,"n":3390,"o":3.78,"t":"2026-10-14T04:00:00Z","v":291074,"vw":3.686881},{"c":3.67,"h":3.725,"l":3.66,"n":3204,"o":3.7,"t":"2026-10-15T04:00:00Z","v":227589,"vw":3.686417},{"c":3.71,"h":3.72,"l":3.65,"n":3948,"o":3.7,"t":"2026-10-16T04:00:00Z","v":257961,"vw":3.696024},{"c":3.75,"h":3.77,"l":3.675,"n":2442,"o":3.68,"t":"2026-10-19T04:00:00Z","v":236610,"vw":3.715283},{"c":3.73,"h":3.79,"l":3.725,"n":3279,"o":3.79,"t":"2026-10-20T04:00:00Z","v":288703,"vw":3.75509},{"c":3.76,"h":3.7695,"l":3.6901,"n":2631,"o":3.74,"t":"2026-10-21T04:00:00Z","v":288154,"vw":3.736297},{"c":3.76,"h":3.79,"l":3.695,"n":2355,"o":3.79,"t":"2026-10-22T04:00:00Z","v":231410,"vw":3.740624}],"volatilityBars":[{"c":3.45,"h":3.45,"l":3.45,"n":10,"o":3.45,"t":"2026-08-25T11:15:00Z","v":317,"vw":3.45},{"c":3.4701,"h":3.55,"l":3.47,"n":40,"o":3.5,"t":"2026-08-25T13:30:00Z","v":21897,"vw":3.500468},{"c":3.465,"h":3.48,"l":3.46,"n":134,"o":3.48,"t":"2026-08-25T13:45:00Z","v":14479,"vw":3.472694},{"c":3.455,"h":3.475,"l":3.445,"n":208,"o":3.46,"t":"2026-08-25T14:00:00Z","v":28600,"vw":3.457906},{"c":3.46,"h":3.46,"l":3.44,"n":202,"o":3.455,"t":"2026-08-25T14:15:00Z","v":43913,"vw":3.449888},{"c":3.465,"h":3.475,"l":3.455,"n":72,"o":3.455,"t":"2026-08-25T14:30:00Z","v":13551,"vw":3.468304},{"c":3.465,"h":3.47,"l":3.46,"n":73,"o":3.46,"t":"2026-08-25T14:45:00Z","v":8355,"vw":3.466103},{"c":3.485,"h":3.49,"l":3.465,"n":191,"o":3.465,"t":"2026-08-25T15:00:00Z","v":23406,"vw":3.482872},{"c":3.495,"h":3.4991,"l":3.475,"n":173,"o":3.485,"t":"2026-08-25T15:15:00Z","v":18322,"vw":3.48701},{"c":3.475,"h":3.495,"l":3.4701,"n":132,"o":3.495,"t":"2026-08-25T15:30:00Z","v":8372,"vw":3.485095},{"c":3.465,"h":3.48,"l":3.46,"n":93,"o":3.475,"t":"2026-08-25T15:45:00Z","v":7160,"vw":3.472717},{"c":3.45,"h":3.4677,"l":3.45,"n":100,"o":3.4677,"t":"2026-08-25T16:00:00Z","v":8908,"vw":3.457581},{"c":3.455,"h":3.46,"l":3.4501,"n":32,"o":3.4501,"t":"2026-08-25T16:15:00Z","v":6920,"vw":3.451275},{"c":3.475,"h":3.49,"l":3.45,"n":613,"o":3.45,"t":"2026-08-25T16:30:00Z","v":76170,"vw":3.472085},{"c":3.495,"h":3.495,"l":3.47,"n":254,"o":3.475,"t":"2026-08-25T16:45:00Z","v":20060,"vw":3.487551},{"c":3.485,"h":3.495,"l":3.485,"n":57,"o":3.495,"t":"2026-08-25T17:00:00Z","v":2930,"vw":3.490092},{"c":3.475,"h":3.49,"l":3.475,"n":76,"o":3.485,"t":"2026-08-25T17:15:00Z","v":7274,"vw":3.482694},{"c":3.4854,"h":3.49,"l":3.47,"n":127,"o":3.475,"t":"2026-08-25T17:30:00Z","v":7682,"vw":3.479275},{"c":3.495,"h":3.5,"l":3.49,"n":65,"o":3.49,"t":"2026-08-25T17:45:00Z","v":9384,"vw":3.490866},{"c":3.485,"h":3.5,"l":3.485,"n":50,"o":3.495,"t":"2026-08-25T18:00:00Z","v":4440,"vw":3.493127},{"c":3.485,"h":3.49,"l":3.485,"n":33,"o":3.485,"t":"2026-08-25T18:15:00Z","v":1706,"vw":3.48648},{"c":3.485,"h":3.485,"l":3.485,"n":87,"o":3.485,"t":"2026-08-25T18:30:00Z","v":5025,"vw":3.485},{"c":3.485,"h":3.49,"l":3.485,"n":85,"o":3.485,"t":"2026-08-25T18:45:00Z","v":7120,"vw":3.485392},{"c":3.485,"h":3.4856,"l":3.4814,"n":41,"o":3.485,"t":"2026-08-25T19:00:00Z","v":2369,"vw":3.483137},{"c":3.48,"h":3.49,"l":3.48,"n":106,"o":3.481,"t":"2026-08-25T19:15:00Z","v":9616,"vw":3.484377},{"c":3.485,"h":3.4899,"l":3.48,"n":139,"o":3.48,"t":"2026-08-25T19:30:00Z","v":10162,"vw":3.485414},{"c":3.475,"h":3.5,"l":3.47,"n":875,"o":3.485,"t":"2026-08-25T19:45:00Z","v":99003,"vw":3.486395},{"c":3.48,"h":3.48,"l":3.48,"n":8,"o":3.48,"t":"2026-08-25T20:00:00Z","v":24821,"vw":3.48},{"c":3.45,"h":3.4504,"l":3.45,"n":4,"o":3.4504,"t":"2026-08-26T13:00:00Z","v":10729,"vw":3.450048},{"c":3.495,"h":3.495,"l":3.46,"n":93,"o":3.47,"t":"2026-08-26T13:30:00Z","v":17774,"vw":3.483308},{"c":3.49,"h":3.495,"l":3.485,"n":41,"o":3.495,"t":"2026-08-26T13:45:00Z","v":8637,"vw":3.493734},{"c":3.475,"h":3.485,"l":3.47,"n":68,"o":3.485,"t":"2026-08-26T14:00:00Z","v":3735,"vw":3.479712},{"c":3.445,"h":3.475,"l":3.44,"n":176,"o":3.475,"t":"2026-08-26T14:15:00Z","v":16420,"vw":3.458716},{"c":3.43,"h":3.445,"l":3.43,"n":118,"o":3.445,"t":"2026-08-26T14:30:00Z","v":20909,"vw":3.436693},{"c":3.435,"h":3.45,"l":3.42,"n":260,"o":3.43,"t":"2026-08-26T14:45:00Z","v":31551,"vw":3.443814},{"c":3.435,"h":3.44,"l":3.43,"n":44,"o":3.4301,"t":"2026-08-26T15:00:00Z","v":2926,"vw":3.434773},{"c":3.44,"h":3.445,"l":3.435,"n":151,"o":3.435,"t":"2026-08-26T15:15:00Z","v":32466,"vw":3.439352},{"c":3.425,"h":3.44,"l":3.42,"n":72,"o":3.435,"t":"2026-08-26T15:30:00Z","v":1925,"vw":3.43},{"c":3.44,"h":3.445,"l":3.425,"n":162,"o":3.425,"t":"2026-08-26T15:45:00Z","v":14654,"vw":3.434109},{"c":3.43,"h":3.435,"l":3.43,"n":21,"o":3.43,"t":"2026-08-26T16:00:00Z","v":1391,"vw":3.434085},{"c":3.465,"h":3.465,"l":3.43,"n":403,"o":3.4388,"t":"2026-08-26T16:15:00Z","v":39030,"vw":3.449571},{"c":3.45,"h":3.465,"l":3.45,"n":52,"o":3.465,"t":"2026-08-26T16:30:00Z","v":3604,"vw":3.458421},{"c":3.445,"h":3.45,"l":3.44,"n":65,"o":3.45,"t":"2026-08-26T16:45:00Z","v":5155,"vw":3.446067},{"c":3.455,"h":3.46,"l":3.44,"n":156,"o":3.445,"t":"2026-08-26T17:00:00Z","v":12337,"vw":3.447514},{"c":3.45,"h":3.46,"l":3.45,"n":24,"o":3.46,"t":"2026-08-26T17:15:00Z","v":994,"vw":3.453907},{"c":3.45,"h":3.459,"l":3.45,"n":25,"o":3.459,"t":"2026-08-26T17:30:00Z","v":2627,"vw":3.454604},{"c":3.45,"h":3.46,"l":3.45,"n":64,"o":3.45,"t":"2026-08-26T17:45:00Z","v":2180,"vw":3.450683},{"c":3.445,"h":3.45,"l":3.44,"n":162,"o":3.45,"t":"2026-08-26T18:00:00Z","v":29557,"vw":3.445385},{"c":3.44,"h":3.45,"l":3.44,"n":62,"o":3.445,"t":"2026-08-26T18:15:00Z","v":4402,"vw":3.444709},{"c":3.44,"h":3.445,"l":3.44,"n":38,"o":3.44,"t":"2026-08-26T18:30:00Z","v":1936,"vw":3.440833},{"c":3.43,"h":3.43,"l":3.42,"n":127,"o":3.43,"t":"2026-08-26T18:45:00Z","v":9451,"vw":3.428801},{"c":3.42,"h":3.42,"l":3.41,"n":210,"o":3.42,"t":"2026-08-26T19:00:00Z","v":21321,"vw":3.416202},{"c":3.415,"h":3.42,"l":3.41,"n":148,"o":3.415,"t":"2026-08-26T19:15:00Z","v":14423,"vw":3.414969},{"c":3.425,"h":3.43,"l":3.41,"n":213,"o":3.415,"t":"2026-08-26T19:30:00Z","v":14811,"vw":3.421037},{"c":3.41,"h":3.44,"l":3.41,"n":960,"o":3.425,"t":"2026-08-26T19:45:00Z","v":92402,"vw":3.422297},{"c":3.42,"h":3.42,"l":3.42,"n":8,"o":3.42,"t":"2026-08-26T20:00:00Z","v":33268,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-08-27T08:30:00Z","v":200,"vw":3.42},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-08-27T13:15:00Z","v":500,"vw":3.49},{"c":3.445,"h":3.48,"l":3.44,"n":142,"o":3.44,"t":"2026-08-27T13:30:00Z","v":30631,"vw":3.450558},{"c":3.46,"h":3.465,"l":3.45,"n":56,"o":3.45,"t":"2026-08-27T13:45:00Z","v":4417,"vw":3.456745},{"c":3.475,"h":3.475,"l":3.44,"n":152,"o":3.46,"t":"2026-08-27T14:00:00Z","v":16384,"vw":3.455344},{"c":3.47,"h":3.48,"l":3.47,"n":93,"o":3.47,"t":"2026-08-27T14:15:00Z","v":14234,"vw":3.473184},{"c":3.47,"h":3.475,"l":3.46,"n":142,"o":3.465,"t":"2026-08-27T14:30:00Z","v":15139,"vw":3.469229},{"c":3.455,"h":3.47,"l":3.455,"n":86,"o":3.47,"t":"2026-08-27T14:45:00Z","v":4537,"vw":3.458545},{"c":3.458,"h":3.46,"l":3.45,"n":63,"o":3.45,"t":"2026-08-27T15:00:00Z","v":3758,"vw":3.45494},{"c":3.48,"h":3.48,"l":3.4584,"n":129,"o":3.46,"t":"2026-08-27T15:15:00Z","v":11936,"vw":3.466579},{"c":3.47,"h":3.48,"l":3.47,"n":51,"o":3.475,"t":"2026-08-27T15:30:00Z","v":2298,"vw":3.474274},{"c":3.48,"h":3.48,"l":3.475,"n":67,"o":3.475,"t":"2026-08-27T15:45:00Z","v":5130,"vw":3.476405},{"c":3.4799,"h":3.48,"l":3.4701,"n":41,"o":3.48,"t":"2026-08-27T16:00:00Z","v":2631,"vw":3.476391},{"c":3.475,"h":3.48,"l":3.475,"n":60,"o":3.48,"t":"2026-08-27T16:15:00Z","v":2598,"vw":3.476321},{"c":3.505,"h":3.51,"l":3.47,"n":267,"o":3.47,"t":"2026-08-27T16:30:00Z","v":40774,"vw":3.49227},{"c":3.515,"h":3.515,"l":3.5009,"n":86,"o":3.51,"t":"2026-08-27T16:45:00Z","v":6189,"vw":3.508265},{"c":3.51,"h":3.515,"l":3.505,"n":51,"o":3.515,"t":"2026-08-27T17:00:00Z","v":3582,"vw":3.509781},{"c":3.5,"h":3.515,"l":3.494,"n":222,"o":3.5052,"t":"2026-08-27T17:15:00Z","v":22707,"vw":3.503852},{"c":3.52,"h":3.53,"l":3.505,"n":330,"o":3.505,"t":"2026-08-27T17:30:00Z","v":30385,"vw":3.519742},{"c":3.525,"h":3.535,"l":3.5123,"n":203,"o":3.52,"t":"2026-08-27T17:45:00Z","v":16838,"vw":3.522126},{"c":3.57,"h":3.57,"l":3.525,"n":245,"o":3.525,"t":"2026-08-27T18:00:00Z","v":15512,"vw":3.54454},{"c":3.555,"h":3.57,"l":3.555,"n":151,"o":3.565,"t":"2026-08-27T18:15:00Z","v":16862,"vw":3.563884},{"c":3.555,"h":3.5699,"l":3.555,"n":72,"o":3.555,"t":"2026-08-27T18:30:00Z","v":4299,"vw":3.562834},{"c":3.575,"h":3.58,"l":3.555,"n":97,"o":3.56,"t":"2026-08-27T18:45:00Z","v":17379,"vw":3.559277},{"c":3.575,"h":3.58,"l":3.57,"n":125,"o":3.575,"t":"2026-08-27T19:00:00Z","v":15883,"vw":3.576748},{"c":3.59,"h":3.59,"l":3.57,"n":152,"o":3.58,"t":"2026-08-27T19:15:00Z","v":13783,"vw":3.585075},{"c":3.585,"h":3.595,"l":3.5846,"n":197,"o":3.59,"t":"2026-08-27T19:30:00Z","v":14866,"vw":3.58764},{"c":3.57,"h":3.595,"l":3.57,"n":707,"o":3.585,"t":"2026-08-27T19:45:00Z","v":53925,"vw":3.581908},{"c":3.58,"h":3.58,"l":3.58,"n":10,"o":3.58,"t":"2026-08-27T20:00:00Z","v":35037,"vw":3.58},{"c":3.62,"h":3.64,"l":3.58,"n":78,"o":3.58,"t":"2026-08-28T10:45:00Z","v":18204,"vw":3.629696},{"c":3.645,"h":3.645,"l":3.645,"n":3,"o":3.645,"t":"2026-08-28T11:00:00Z","v":204,"vw":3.645},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-08-28T12:15:00Z","v":889,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-08-28T12:30:00Z","v":136,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-08-28T13:00:00Z","v":100,"vw":3.66},{"c":3.67,"h":3.67,"l":3.6665,"n":2,"o":3.6665,"t":"2026-08-28T13:15:00Z","v":1562,"vw":3.666948},{"c":3.6699,"h":3.74,"l":3.61,"n":333,"o":3.64,"t":"2026-08-28T13:30:00Z","v":103973,"vw":3.672813},{"c":3.67,"h":3.68,"l":3.6693,"n":90,"o":3.67,"t":"2026-08-28T13:45:00Z","v":11457,"vw":3.670453},{"c":3.625,"h":3.68,"l":3.62,"n":227,"o":3.67,"t":"2026-08-28T14:00:00Z","v":21485,"vw":3.647534},{"c":3.645,"h":3.6455,"l":3.615,"n":180,"o":3.625,"t":"2026-08-28T14:15:00Z","v":22809,"vw":3.631335},{"c":3.655,"h":3.655,"l":3.645,"n":128,"o":3.645,"t":"2026-08-28T14:30:00Z","v":10999,"vw":3.646305},{"c":3.65,"h":3.655,"l":3.645,"n":98,"o":3.655,"t":"2026-08-28T14:45:00Z","v":9435,"vw":3.64924},{"c":3.66,"h":3.665,"l":3.645,"n":217,"o":3.6599,"t":"2026-08-28T15:00:00Z","v":22586,"vw":3.654291},{"c":3.645,"h":3.66,"l":3.645,"n":22,"o":3.66,"t":"2026-08-28T15:15:00Z","v":2736,"vw":3.652398},{"c":3.645,"h":3.67,"l":3.635,"n":367,"o":3.645,"t":"2026-08-28T15:30:00Z","v":31127,"vw":3.651847},{"c":3.6309,"h":3.645,"l":3.6309,"n":102,"o":3.645,"t":"2026-08-28T15:45:00Z","v":9028,"vw":3.637615},{"c":3.63,"h":3.6309,"l":3.6211,"n":81,"o":3.6309,"t":"2026-08-28T16:00:00Z","v":7602,"vw":3.628018},{"c":3.605,"h":3.635,"l":3.6001,"n":330,"o":3.625,"t":"2026-08-28T16:15:00Z","v":71805,"vw":3.615445},{"c":3.615,"h":3.62,"l":3.57,"n":1018,"o":3.6003,"t":"2026-08-28T16:30:00Z","v":187493,"vw":3.591881},{"c":3.625,"h":3.6251,"l":3.615,"n":59,"o":3.615,"t":"2026-08-28T16:45:00Z","v":3343,"vw":3.620944},{"c":3.625,"h":3.63,"l":3.6209,"n":62,"o":3.625,"t":"2026-08-28T17:00:00Z","v":7046,"vw":3.625043},{"c":3.645,"h":3.65,"l":3.6211,"n":174,"o":3.625,"t":"2026-08-28T17:15:00Z","v":12183,"vw":3.639345},{"c":3.635,"h":3.65,"l":3.635,"n":91,"o":3.65,"t":"2026-08-28T17:30:00Z","v":8649,"vw":3.641493},{"c":3.635,"h":3.645,"l":3.63,"n":144,"o":3.64,"t":"2026-08-28T17:45:00Z","v":10753,"vw":3.641726},{"c":3.635,"h":3.64,"l":3.635,"n":89,"o":3.635,"t":"2026-08-28T18:00:00Z","v":10596,"vw":3.637567},{"c":3.635,"h":3.635,"l":3.625,"n":121,"o":3.635,"t":"2026-08-28T18:15:00Z","v":7061,"vw":3.630566},{"c":3.645,"h":3.645,"l":3.635,"n":95,"o":3.635,"t":"2026-08-28T18:30:00Z","v":23244,"vw":3.640013},{"c":3.65,"h":3.65,"l":3.6438,"n":46,"o":3.6438,"t":"2026-08-28T18:45:00Z","v":2351,"vw":3.644362},{"c":3.63,"h":3.659,"l":3.63,"n":152,"o":3.65,"t":"2026-08-28T19:00:00Z","v":11007,"vw":3.645823},{"c":3.6358,"h":3.64,"l":3.63,"n":46,"o":3.63,"t":"2026-08-28T19:15:00Z","v":7629,"vw":3.634787},{"c":3.635,"h":3.6388,"l":3.63,"n":99,"o":3.635,"t":"2026-08-28T19:30:00Z","v":6663,"vw":3.634122},{"c":3.655,"h":3.655,"l":3.62,"n":955,"o":3.6301,"t":"2026-08-28T19:45:00Z","v":68427,"vw":3.641659},{"c":3.64,"h":3.64,"l":3.64,"n":7,"o":3.64,"t":"2026-08-28T20:00:00Z","v":50694,"vw":3.64},{"c":3.7,"h":3.73,"l":3.6973,"n":218,"o":3.72,"t":"2026-08-31T13:30:00Z","v":32076,"vw":3.712488},{"c":3.655,"h":3.7,"l":3.655,"n":166,"o":3.7,"t":"2026-08-31T13:45:00Z","v":13439,"vw":3.680138},{"c":3.6709,"h":3.695,"l":3.655,"n":305,"o":3.655,"t":"2026-08-31T14:00:00Z","v":26801,"vw":3.674326},{"c":3.675,"h":3.68,"l":3.67,"n":158,"o":3.671,"t":"2026-08-31T14:15:00Z","v":11370,"vw":3.67495},{"c":3.7,"h":3.7,"l":3.665,"n":307,"o":3.68,"t":"2026-08-31T14:30:00Z","v":39034,"vw":3.683091},{"c":3.67,"h":3.71,"l":3.665,"n":358,"o":3.7,"t":"2026-08-31T14:45:00Z","v":89513,"vw":3.696424},{"c":3.685,"h":3.685,"l":3.655,"n":186,"o":3.665,"t":"2026-08-31T15:00:00Z","v":25013,"vw":3.671938},{"c":3.705,"h":3.705,"l":3.68,"n":107,"o":3.6852,"t":"2026-08-31T15:15:00Z","v":59556,"vw":3.698556},{"c":3.735,"h":3.735,"l":3.705,"n":150,"o":3.705,"t":"2026-08-31T15:30:00Z","v":26462,"vw":3.723346},{"c":3.745,"h":3.75,"l":3.735,"n":61,"o":3.735,"t":"2026-08-31T15:45:00Z","v":2937,"vw":3.742416},{"c":3.745,"h":3.76,"l":3.745,"n":239,"o":3.745,"t":"2026-08-31T16:00:00Z","v":37737,"vw":3.754553},{"c":3.735,"h":3.745,"l":3.735,"n":259,"o":3.745,"t":"2026-08-31T16:15:00Z","v":18895,"vw":3.741217},{"c":3.755,"h":3.755,"l":3.73,"n":355,"o":3.735,"t":"2026-08-31T16:30:00Z","v":18754,"vw":3.740792},{"c":3.725,"h":3.75,"l":3.72,"n":268,"o":3.75,"t":"2026-08-31T16:45:00Z","v":41651,"vw":3.737716},{"c":3.745,"h":3.755,"l":3.73,"n":157,"o":3.73,"t":"2026-08-31T17:00:00Z","v":21660,"vw":3.741704},{"c":3.755,"h":3.755,"l":3.74,"n":85,"o":3.745,"t":"2026-08-31T17:15:00Z","v":6326,"vw":3.750429},{"c":3.76,"h":3.765,"l":3.75,"n":175,"o":3.755,"t":"2026-08-31T17:30:00Z","v":22649,"vw":3.75518},{"c":3.765,"h":3.77,"l":3.75,"n":196,"o":3.76,"t":"2026-08-31T17:45:00Z","v":22377,"vw":3.755037},{"c":3.765,"h":3.765,"l":3.76,"n":28,"o":3.765,"t":"2026-08-31T18:00:00Z","v":1353,"vw":3.763501},{"c":3.765,"h":3.765,"l":3.76,"n":67,"o":3.765,"t":"2026-08-31T18:15:00Z","v":6871,"vw":3.76419},{"c":3.765,"h":3.765,"l":3.76,"n":43,"o":3.7638,"t":"2026-08-31T18:30:00Z","v":10750,"vw":3.764175},{"c":3.75,"h":3.775,"l":3.75,"n":150,"o":3.7665,"t":"2026-08-31T18:45:00Z","v":17282,"vw":3.766879},{"c":3.74,"h":3.76,"l":3.73,"n":433,"o":3.76,"t":"2026-08-31T19:00:00Z","v":86712,"vw":3.746686},{"c":3.745,"h":3.76,"l":3.74,"n":131,"o":3.745,"t":"2026-08-31T19:15:00Z","v":15975,"vw":3.749013},{"c":3.735,"h":3.74,"l":3.735,"n":210,"o":3.74,"t":"2026-08-31T19:30:00Z","v":14883,"vw":3.738497},{"c":3.7,"h":3.75,"l":3.69,"n":1090,"o":3.735,"t":"2026-08-31T19:45:00Z","v":89570,"vw":3.713638},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-08-31T20:00:00Z","v":77220,"vw":3.7},{"c":3.74,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-09-01T12:00:00Z","v":499,"vw":3.733976},{"c":3.715,"h":3.76,"l":3.715,"n":112,"o":3.76,"t":"2026-09-01T13:30:00Z","v":8499,"vw":3.744333},{"c":3.701,"h":3.72,"l":3.701,"n":69,"o":3.715,"t":"2026-09-01T13:45:00Z","v":9997,"vw":3.713782},{"c":3.69,"h":3.7,"l":3.665,"n":217,"o":3.7,"t":"2026-09-01T14:00:00Z","v":24510,"vw":3.676654},{"c":3.705,"h":3.71,"l":3.68,"n":105,"o":3.685,"t":"2026-09-01T14:15:00Z","v":13940,"vw":3.69786},{"c":3.7,"h":3.715,"l":3.6988,"n":326,"o":3.705,"t":"2026-09-01T14:30:00Z","v":41271,"vw":3.701817},{"c":3.695,"h":3.71,"l":3.685,"n":165,"o":3.71,"t":"2026-09-01T14:45:00Z","v":12108,"vw":3.698865},{"c":3.695,"h":3.695,"l":3.685,"n":61,"o":3.69,"t":"2026-09-01T15:00:00Z","v":5903,"vw":3.690127},{"c":3.695,"h":3.6999,"l":3.695,"n":15,"o":3.695,"t":"2026-09-01T15:15:00Z","v":1216,"vw":3.698063},{"c":3.675,"h":3.6999,"l":3.675,"n":83,"o":3.695,"t":"2026-09-01T15:30:00Z","v":5699,"vw":3.690975},{"c":3.67,"h":3.6788,"l":3.67,"n":43,"o":3.675,"t":"2026-09-01T15:45:00Z","v":2241,"vw":3.671935},{"c":3.679,"h":3.68,"l":3.67,"n":94,"o":3.68,"t":"2026-09-01T16:00:00Z","v":7515,"vw":3.675038},{"c":3.685,"h":3.685,"l":3.675,"n":41,"o":3.675,"t":"2026-09-01T16:15:00Z","v":2129,"vw":3.68},{"c":3.69,"h":3.69,"l":3.6847,"n":41,"o":3.685,"t":"2026-09-01T16:30:00Z","v":12449,"vw":3.685189},{"c":3.69,"h":3.695,"l":3.685,"n":61,"o":3.685,"t":"2026-09-01T16:45:00Z","v":3350,"vw":3.691163},{"c":3.708,"h":3.708,"l":3.695,"n":68,"o":3.7,"t":"2026-09-01T17:00:00Z","v":4450,"vw":3.702911},{"c":3.725,"h":3.729,"l":3.71,"n":113,"o":3.71,"t":"2026-09-01T17:15:00Z","v":9737,"vw":3.719348},{"c":3.725,"h":3.725,"l":3.7201,"n":37,"o":3.7201,"t":"2026-09-01T17:30:00Z","v":1869,"vw":3.724655},{"c":3.715,"h":3.72,"l":3.71,"n":98,"o":3.72,"t":"2026-09-01T17:45:00Z","v":7442,"vw":3.716694},{"c":3.7002,"h":3.71,"l":3.7,"n":85,"o":3.71,"t":"2026-09-01T18:00:00Z","v":4142,"vw":3.704716},{"c":3.695,"h":3.705,"l":3.69,"n":90,"o":3.7,"t":"2026-09-01T18:15:00Z","v":4714,"vw":3.699559},{"c":3.675,"h":3.695,"l":3.675,"n":139,"o":3.695,"t":"2026-09-01T18:30:00Z","v":7892,"vw":3.687506},{"c":3.6701,"h":3.679,"l":3.67,"n":108,"o":3.675,"t":"2026-09-01T18:45:00Z","v":4308,"vw":3.674901},{"c":3.665,"h":3.68,"l":3.66,"n":132,"o":3.68,"t":"2026-09-01T19:00:00Z","v":7149,"vw":3.667407},{"c":3.655,"h":3.665,"l":3.65,"n":106,"o":3.665,"t":"2026-09-01T19:15:00Z","v":5904,"vw":3.654753},{"c":3.65,"h":3.66,"l":3.65,"n":139,"o":3.66,"t":"2026-09-01T19:30:00Z","v":5104,"vw":3.654236},{"c":3.68,"h":3.7,"l":3.65,"n":1174,"o":3.65,"t":"2026-09-01T19:45:00Z","v":94087,"vw":3.681034},{"c":3.6885,"h":3.69,"l":3.6885,"n":17,"o":3.69,"t":"2026-09-01T20:00:00Z","v":82175,"vw":3.689962},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-09-02T13:15:00Z","v":397,"vw":3.65},{"c":3.584,"h":3.675,"l":3.58,"n":1524,"o":3.65,"t":"2026-09-02T13:30:00Z","v":197715,"vw":3.623421},{"c":3.6299,"h":3.6299,"l":3.58,"n":231,"o":3.59,"t":"2026-09-02T13:45:00Z","v":49976,"vw":3.590114},{"c":3.615,"h":3.6491,"l":3.61,"n":108,"o":3.63,"t":"2026-09-02T14:00:00Z","v":8934,"vw":3.626271},{"c":3.595,"h":3.615,"l":3.59,"n":158,"o":3.615,"t":"2026-09-02T14:15:00Z","v":11457,"vw":3.595827},{"c":3.592,"h":3.6,"l":3.592,"n":28,"o":3.595,"t":"2026-09-02T14:30:00Z","v":1572,"vw":3.59818},{"c":3.57,"h":3.6,"l":3.57,"n":203,"o":3.6,"t":"2026-09-02T14:45:00Z","v":23267,"vw":3.587881},{"c":3.605,"h":3.61,"l":3.575,"n":90,"o":3.5799,"t":"2026-09-02T15:00:00Z","v":10565,"vw":3.585748},{"c":3.61,"h":3.615,"l":3.605,"n":39,"o":3.605,"t":"2026-09-02T15:15:00Z","v":5192,"vw":3.606231},{"c":3.645,"h":3.655,"l":3.6199,"n":135,"o":3.6199,"t":"2026-09-02T15:30:00Z","v":8950,"vw":3.643707},{"c":3.64,"h":3.645,"l":3.635,"n":66,"o":3.64,"t":"2026-09-02T15:45:00Z","v":4908,"vw":3.640951},{"c":3.645,"h":3.6466,"l":3.64,"n":48,"o":3.645,"t":"2026-09-02T16:00:00Z","v":7886,"vw":3.643365},{"c":3.645,"h":3.6461,"l":3.64,"n":99,"o":3.64,"t":"2026-09-02T16:15:00Z","v":4381,"vw":3.644391},{"c":3.65,"h":3.65,"l":3.645,"n":37,"o":3.645,"t":"2026-09-02T16:30:00Z","v":3726,"vw":3.646427},{"c":3.655,"h":3.66,"l":3.645,"n":107,"o":3.645,"t":"2026-09-02T16:45:00Z","v":8882,"vw":3.655903},{"c":3.661,"h":3.665,"l":3.65,"n":100,"o":3.65,"t":"2026-09-02T17:00:00Z","v":12861,"vw":3.663062},{"c":3.66,"h":3.67,"l":3.66,"n":96,"o":3.6699,"t":"2026-09-02T17:15:00Z","v":10352,"vw":3.665841},{"c":3.665,"h":3.67,"l":3.66,"n":103,"o":3.665,"t":"2026-09-02T17:30:00Z","v":3194,"vw":3.663542},{"c":3.665,"h":3.665,"l":3.65,"n":161,"o":3.665,"t":"2026-09-02T17:45:00Z","v":16872,"vw":3.658993},{"c":3.665,"h":3.665,"l":3.655,"n":120,"o":3.665,"t":"2026-09-02T18:00:00Z","v":9482,"vw":3.660067},{"c":3.6751,"h":3.68,"l":3.66,"n":113,"o":3.66,"t":"2026-09-02T18:15:00Z","v":7663,"vw":3.674707},{"c":3.67,"h":3.675,"l":3.67,"n":52,"o":3.675,"t":"2026-09-02T18:30:00Z","v":5565,"vw":3.673673},{"c":3.66,"h":3.68,"l":3.66,"n":101,"o":3.68,"t":"2026-09-02T18:45:00Z","v":4004,"vw":3.668466},{"c":3.675,"h":3.68,"l":3.66,"n":128,"o":3.665,"t":"2026-09-02T19:00:00Z","v":8055,"vw":3.668033},{"c":3.68,"h":3.6862,"l":3.68,"n":138,"o":3.68,"t":"2026-09-02T19:15:00Z","v":6999,"vw":3.68339},{"c":3.67,"h":3.685,"l":3.66,"n":313,"o":3.68,"t":"2026-09-02T19:30:00Z","v":21595,"vw":3.670096},{"c":3.685,"h":3.69,"l":3.66,"n":687,"o":3.665,"t":"2026-09-02T19:45:00Z","v":41533,"vw":3.674417},{"c":3.67,"h":3.67,"l":3.67,"n":14,"o":3.67,"t":"2026-09-02T20:00:00Z","v":31246,"vw":3.67},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-03T13:00:00Z","v":200,"vw":3.74},{"c":3.665,"h":3.7262,"l":3.665,"n":92,"o":3.7,"t":"2026-09-03T13:30:00Z","v":11315,"vw":3.695167},{"c":3.685,"h":3.7,"l":3.665,"n":52,"o":3.665,"t":"2026-09-03T13:45:00Z","v":8861,"vw":3.687682},{"c":3.67,"h":3.6899,"l":3.66,"n":83,"o":3.685,"t":"2026-09-03T14:00:00Z","v":13120,"vw":3.680049},{"c":3.68,"h":3.685,"l":3.67,"n":146,"o":3.67,"t":"2026-09-03T14:15:00Z","v":13423,"vw":3.676073},{"c":3.69,"h":3.6909,"l":3.6735,"n":71,"o":3.68,"t":"2026-09-03T14:30:00Z","v":8331,"vw":3.683186},{"c":3.685,"h":3.7,"l":3.68,"n":43,"o":3.695,"t":"2026-09-03T14:45:00Z","v":2854,"vw":3.688714},{"c":3.695,"h":3.7,"l":3.68,"n":69,"o":3.68,"t":"2026-09-03T15:00:00Z","v":6328,"vw":3.695868},{"c":3.695,"h":3.7,"l":3.685,"n":69,"o":3.6962,"t":"2026-09-03T15:15:00Z","v":4964,"vw":3.691804},{"c":3.685,"h":3.69,"l":3.68,"n":32,"o":3.69,"t":"2026-09-03T15:30:00Z","v":2561,"vw":3.687727},{"c":3.68,"h":3.685,"l":3.68,"n":27,"o":3.685,"t":"2026-09-03T15:45:00Z","v":1192,"vw":3.682218},{"c":3.685,"h":3.685,"l":3.67,"n":63,"o":3.68,"t":"2026-09-03T16:00:00Z","v":5517,"vw":3.679135},{"c":3.6801,"h":3.685,"l":3.68,"n":44,"o":3.685,"t":"2026-09-03T16:15:00Z","v":1239,"vw":3.68202},{"c":3.68,"h":3.69,"l":3.68,"n":44,"o":3.68,"t":"2026-09-03T16:30:00Z","v":1551,"vw":3.684604},{"c":3.685,"h":3.6888,"l":3.68,"n":61,"o":3.6888,"t":"2026-09-03T16:45:00Z","v":2714,"vw":3.684188},{"c":3.68,"h":3.69,"l":3.68,"n":37,"o":3.685,"t":"2026-09-03T17:00:00Z","v":1778,"vw":3.683333},{"c":3.67,"h":3.68,"l":3.67,"n":61,"o":3.68,"t":"2026-09-03T17:15:00Z","v":3476,"vw":3.677193},{"c":3.67,"h":3.68,"l":3.67,"n":73,"o":3.67,"t":"2026-09-03T17:30:00Z","v":7046,"vw":3.67253},{"c":3.675,"h":3.675,"l":3.67,"n":45,"o":3.67,"t":"2026-09-03T17:45:00Z","v":1558,"vw":3.673},{"c":3.695,"h":3.7,"l":3.675,"n":166,"o":3.675,"t":"2026-09-03T18:00:00Z","v":16785,"vw":3.688798},{"c":3.695,"h":3.7,"l":3.69,"n":116,"o":3.695,"t":"2026-09-03T18:15:00Z","v":23186,"vw":3.692826},{"c":3.705,"h":3.71,"l":3.695,"n":88,"o":3.695,"t":"2026-09-03T18:30:00Z","v":5235,"vw":3.699905},{"c":3.69,"h":3.71,"l":3.69,"n":122,"o":3.71,"t":"2026-09-03T18:45:00Z","v":24601,"vw":3.701016},{"c":3.695,"h":3.7,"l":3.69,"n":106,"o":3.69,"t":"2026-09-03T19:00:00Z","v":4279,"vw":3.695},{"c":3.695,"h":3.7,"l":3.695,"n":58,"o":3.7,"t":"2026-09-03T19:15:00Z","v":2582,"vw":3.697162},{"c":3.69,"h":3.7,"l":3.69,"n":132,"o":3.695,"t":"2026-09-03T19:30:00Z","v":4628,"vw":3.696676},{"c":3.69,"h":3.71,"l":3.68,"n":680,"o":3.691,"t":"2026-09-03T19:45:00Z","v":74796,"vw":3.695136},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-09-03T20:00:00Z","v":39887,"vw":3.7},{"c":3.64,"h":3.7,"l":3.635,"n":98,"o":3.7,"t":"2026-09-04T13:30:00Z","v":18273,"vw":3.665579},{"c":3.625,"h":3.64,"l":3.624,"n":27,"o":3.64,"t":"2026-09-04T13:45:00Z","v":7617,"vw":3.626297},{"c":3.6188,"h":3.64,"l":3.6011,"n":103,"o":3.63,"t":"2026-09-04T14:00:00Z","v":29430,"vw":3.613931},{"c":3.645,"h":3.645,"l":3.62,"n":124,"o":3.62,"t":"2026-09-04T14:15:00Z","v":34062,"vw":3.639518},{"c":3.635,"h":3.649,"l":3.635,"n":46,"o":3.649,"t":"2026-09-04T14:30:00Z","v":4040,"vw":3.640183},{"c":3.649,"h":3.65,"l":3.64,"n":51,"o":3.64,"t":"2026-09-04T14:45:00Z","v":15714,"vw":3.64678},{"c":3.645,"h":3.65,"l":3.64,"n":63,"o":3.641,"t":"2026-09-04T15:00:00Z","v":5759,"vw":3.645494},{"c":3.645,"h":3.649,"l":3.645,"n":49,"o":3.645,"t":"2026-09-04T15:15:00Z","v":5298,"vw":3.645614},{"c":3.645,"h":3.645,"l":3.64,"n":27,"o":3.645,"t":"2026-09-04T15:30:00Z","v":1578,"vw":3.644511},{"c":3.645,"h":3.65,"l":3.645,"n":18,"o":3.645,"t":"2026-09-04T15:45:00Z","v":767,"vw":3.64587},{"c":3.64,"h":3.645,"l":3.64,"n":22,"o":3.645,"t":"2026-09-04T16:00:00Z","v":1529,"vw":3.642815},{"c":3.6499,"h":3.6499,"l":3.64,"n":77,"o":3.645,"t":"2026-09-04T16:15:00Z","v":3723,"vw":3.645059},{"c":3.655,"h":3.655,"l":3.645,"n":86,"o":3.65,"t":"2026-09-04T16:30:00Z","v":4754,"vw":3.65},{"c":3.655,"h":3.655,"l":3.65,"n":45,"o":3.655,"t":"2026-09-04T16:45:00Z","v":1190,"vw":3.652869},{"c":3.65,"h":3.655,"l":3.65,"n":26,"o":3.65,"t":"2026-09-04T17:00:00Z","v":936,"vw":3.650625},{"c":3.65,"h":3.658,"l":3.65,"n":36,"o":3.655,"t":"2026-09-04T17:15:00Z","v":2504,"vw":3.655105},{"c":3.655,"h":3.659,"l":3.65,"n":51,"o":3.655,"t":"2026-09-04T17:30:00Z","v":2797,"vw":3.652691},{"c":3.65,"h":3.655,"l":3.65,"n":44,"o":3.65,"t":"2026-09-04T17:45:00Z","v":1915,"vw":3.653031},{"c":3.655,"h":3.6588,"l":3.65,"n":27,"o":3.65,"t":"2026-09-04T18:00:00Z","v":1419,"vw":3.653734},{"c":3.665,"h":3.665,"l":3.65,"n":85,"o":3.655,"t":"2026-09-04T18:15:00Z","v":9245,"vw":3.657455},{"c":3.66,"h":3.665,"l":3.66,"n":33,"o":3.665,"t":"2026-09-04T18:30:00Z","v":1634,"vw":3.662587},{"c":3.65,"h":3.665,"l":3.65,"n":71,"o":3.665,"t":"2026-09-04T18:45:00Z","v":4970,"vw":3.657972},{"c":3.645,"h":3.655,"l":3.64,"n":93,"o":3.655,"t":"2026-09-04T19:00:00Z","v":8569,"vw":3.648123},{"c":3.655,"h":3.66,"l":3.64,"n":131,"o":3.64,"t":"2026-09-04T19:15:00Z","v":8082,"vw":3.649886},{"c":3.65,"h":3.665,"l":3.65,"n":200,"o":3.655,"t":"2026-09-04T19:30:00Z","v":17567,"vw":3.655696},{"c":3.679,"h":3.68,"l":3.65,"n":519,"o":3.65,"t":"2026-09-04T19:45:00Z","v":40905,"vw":3.665975},{"c":3.6609,"h":3.68,"l":3.6609,"n":10,"o":3.68,"t":"2026-09-04T20:00:00Z","v":32170,"vw":3.679794},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-09-08T12:30:00Z","v":550,"vw":3.7},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-09-08T13:00:00Z","v":452,"vw":3.72},{"c":3.755,"h":3.7617,"l":3.7,"n":146,"o":3.7,"t":"2026-09-08T13:30:00Z","v":30587,"vw":3.711714},{"c":3.74,"h":3.755,"l":3.74,"n":58,"o":3.7515,"t":"2026-09-08T13:45:00Z","v":28919,"vw":3.744404},{"c":3.72,"h":3.755,"l":3.72,"n":92,"o":3.745,"t":"2026-09-08T14:00:00Z","v":9445,"vw":3.744589},{"c":3.735,"h":3.74,"l":3.725,"n":62,"o":3.725,"t":"2026-09-08T14:15:00Z","v":9430,"vw":3.732503},{"c":3.735,"h":3.735,"l":3.72,"n":75,"o":3.73,"t":"2026-09-08T14:30:00Z","v":9086,"vw":3.727775},{"c":3.73,"h":3.745,"l":3.73,"n":70,"o":3.74,"t":"2026-09-08T14:45:00Z","v":12902,"vw":3.737153},{"c":3.74,"h":3.74,"l":3.73,"n":84,"o":3.735,"t":"2026-09-08T15:00:00Z","v":7721,"vw":3.737652},{"c":3.74,"h":3.7491,"l":3.74,"n":49,"o":3.745,"t":"2026-09-08T15:15:00Z","v":4612,"vw":3.743968},{"c":3.73,"h":3.74,"l":3.73,"n":65,"o":3.735,"t":"2026-09-08T15:30:00Z","v":4292,"vw":3.734191},{"c":3.7,"h":3.73,"l":3.7,"n":127,"o":3.73,"t":"2026-09-08T15:45:00Z","v":10328,"vw":3.718052},{"c":3.7,"h":3.7099,"l":3.7,"n":95,"o":3.705,"t":"2026-09-08T16:00:00Z","v":3775,"vw":3.703898},{"c":3.7,"h":3.7099,"l":3.7,"n":82,"o":3.7,"t":"2026-09-08T16:15:00Z","v":3830,"vw":3.70295},{"c":3.685,"h":3.7,"l":3.68,"n":102,"o":3.7,"t":"2026-09-08T16:30:00Z","v":27925,"vw":3.695239},{"c":3.695,"h":3.705,"l":3.685,"n":147,"o":3.685,"t":"2026-09-08T16:45:00Z","v":11997,"vw":3.696115},{"c":3.69,"h":3.695,"l":3.69,"n":74,"o":3.69,"t":"2026-09-08T17:00:00Z","v":4942,"vw":3.69407},{"c":3.69,"h":3.695,"l":3.69,"n":54,"o":3.69,"t":"2026-09-08T17:15:00Z","v":2604,"vw":3.691769},{"c":3.695,"h":3.7,"l":3.68,"n":121,"o":3.69,"t":"2026-09-08T17:30:00Z","v":10771,"vw":3.690331},{"c":3.705,"h":3.7092,"l":3.695,"n":78,"o":3.695,"t":"2026-09-08T17:45:00Z","v":10929,"vw":3.704586},{"c":3.7,"h":3.705,"l":3.7,"n":66,"o":3.705,"t":"2026-09-08T18:00:00Z","v":5443,"vw":3.702928},{"c":3.715,"h":3.715,"l":3.7,"n":77,"o":3.7,"t":"2026-09-08T18:15:00Z","v":5058,"vw":3.709671},{"c":3.7,"h":3.71,"l":3.7,"n":86,"o":3.71,"t":"2026-09-08T18:30:00Z","v":6950,"vw":3.705765},{"c":3.705,"h":3.71,"l":3.7,"n":139,"o":3.7,"t":"2026-09-08T18:45:00Z","v":10186,"vw":3.707221},{"c":3.7,"h":3.72,"l":3.7,"n":141,"o":3.71,"t":"2026-09-08T19:00:00Z","v":14604,"vw":3.710107},{"c":3.7,"h":3.71,"l":3.7,"n":103,"o":3.7,"t":"2026-09-08T19:15:00Z","v":7212,"vw":3.704199},{"c":3.7,"h":3.71,"l":3.69,"n":158,"o":3.7,"t":"2026-09-08T19:30:00Z","v":14416,"vw":3.698291},{"c":3.72,"h":3.725,"l":3.69,"n":604,"o":3.7,"t":"2026-09-08T19:45:00Z","v":55417,"vw":3.707226},{"c":3.7,"h":3.7,"l":3.7,"n":14,"o":3.7,"t":"2026-09-08T20:00:00Z","v":32625,"vw":3.7},{"c":3.6951,"h":3.6951,"l":3.6951,"n":1,"o":3.6951,"t":"2026-09-08T20:30:00Z","v":500,"vw":3.6951},{"c":3.6906,"h":3.6906,"l":3.6906,"n":1,"o":3.6906,"t":"2026-09-08T22:15:00Z","v":901,"vw":3.6906},{"c":3.71,"h":3.75,"l":3.71,"n":131,"o":3.75,"t":"2026-09-09T13:30:00Z","v":10777,"vw":3.735162},{"c":3.705,"h":3.715,"l":3.7,"n":50,"o":3.711,"t":"2026-09-09T13:45:00Z","v":4778,"vw":3.709398},{"c":3.7,"h":3.705,"l":3.69,"n":255,"o":3.705,"t":"2026-09-09T14:00:00Z","v":25970,"vw":3.701733},{"c":3.695,"h":3.709,"l":3.69,"n":163,"o":3.709,"t":"2026-09-09T14:15:00Z","v":9602,"vw":3.70181},{"c":3.7,"h":3.705,"l":3.695,"n":50,"o":3.695,"t":"2026-09-09T14:30:00Z","v":3887,"vw":3.700438},{"c":3.685,"h":3.705,"l":3.68,"n":122,"o":3.705,"t":"2026-09-09T14:45:00Z","v":16391,"vw":3.690219},{"c":3.67,"h":3.685,"l":3.67,"n":61,"o":3.685,"t":"2026-09-09T15:00:00Z","v":7909,"vw":3.681903},{"c":3.665,"h":3.675,"l":3.665,"n":56,"o":3.67,"t":"2026-09-09T15:15:00Z","v":4955,"vw":3.670399},{"c":3.66,"h":3.665,"l":3.65,"n":94,"o":3.665,"t":"2026-09-09T15:30:00Z","v":10272,"vw":3.659565},{"c":3.655,"h":3.66,"l":3.65,"n":65,"o":3.66,"t":"2026-09-09T15:45:00Z","v":6152,"vw":3.656739},{"c":3.66,"h":3.66,"l":3.65,"n":53,"o":3.655,"t":"2026-09-09T16:00:00Z","v":5298,"vw":3.654764},{"c":3.64,"h":3.66,"l":3.64,"n":55,"o":3.66,"t":"2026-09-09T16:15:00Z","v":5259,"vw":3.650931},{"c":3.64,"h":3.645,"l":3.64,"n":69,"o":3.645,"t":"2026-09-09T16:30:00Z","v":4360,"vw":3.64318},{"c":3.645,"h":3.65,"l":3.64,"n":70,"o":3.64,"t":"2026-09-09T16:45:00Z","v":8461,"vw":3.643173},{"c":3.635,"h":3.645,"l":3.63,"n":64,"o":3.645,"t":"2026-09-09T17:00:00Z","v":3156,"vw":3.637086},{"c":3.6588,"h":3.6588,"l":3.635,"n":130,"o":3.635,"t":"2026-09-09T17:15:00Z","v":11498,"vw":3.646429},{"c":3.64,"h":3.65,"l":3.64,"n":70,"o":3.65,"t":"2026-09-09T17:30:00Z","v":7278,"vw":3.644977},{"c":3.6688,"h":3.6688,"l":3.64,"n":99,"o":3.645,"t":"2026-09-09T17:45:00Z","v":18335,"vw":3.646152},{"c":3.66,"h":3.68,"l":3.66,"n":114,"o":3.67,"t":"2026-09-09T18:00:00Z","v":20588,"vw":3.674345},{"c":3.665,"h":3.67,"l":3.66,"n":49,"o":3.67,"t":"2026-09-09T18:15:00Z","v":1683,"vw":3.664188},{"c":3.665,"h":3.665,"l":3.66,"n":50,"o":3.66,"t":"2026-09-09T18:30:00Z","v":3489,"vw":3.664287},{"c":3.685,"h":3.685,"l":3.67,"n":72,"o":3.67,"t":"2026-09-09T18:45:00Z","v":4713,"vw":3.675588},{"c":3.685,"h":3.689,"l":3.68,"n":88,"o":3.685,"t":"2026-09-09T19:00:00Z","v":7303,"vw":3.68344},{"c":3.685,"h":3.69,"l":3.681,"n":66,"o":3.685,"t":"2026-09-09T19:15:00Z","v":3423,"vw":3.685811},{"c":3.685,"h":3.69,"l":3.68,"n":184,"o":3.685,"t":"2026-09-09T19:30:00Z","v":20448,"vw":3.685796},{"c":3.695,"h":3.7,"l":3.68,"n":538,"o":3.685,"t":"2026-09-09T19:45:00Z","v":36107,"vw":3.692894},{"c":3.69,"h":3.69,"l":3.69,"n":9,"o":3.69,"t":"2026-09-09T20:00:00Z","v":23102,"vw":3.69},{"c":3.69,"h":3.7,"l":3.69,"n":3,"o":3.7,"t":"2026-09-09T22:15:00Z","v":1500,"vw":3.69756},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-09-10T12:00:00Z","v":163,"vw":3.71},{"c":3.735,"h":3.78,"l":3.73,"n":174,"o":3.73,"t":"2026-09-10T13:30:00Z","v":12810,"vw":3.755984},{"c":3.6899,"h":3.73,"l":3.685,"n":103,"o":3.73,"t":"2026-09-10T13:45:00Z","v":23688,"vw":3.702924},{"c":3.685,"h":3.705,"l":3.68,"n":67,"o":3.69,"t":"2026-09-10T14:00:00Z","v":9057,"vw":3.685724},{"c":3.695,"h":3.7199,"l":3.675,"n":211,"o":3.685,"t":"2026-09-10T14:15:00Z","v":30815,"vw":3.690275},{"c":3.74,"h":3.74,"l":3.7,"n":158,"o":3.7,"t":"2026-09-10T14:30:00Z","v":22291,"vw":3.716717},{"c":3.745,"h":3.745,"l":3.7409,"n":21,"o":3.745,"t":"2026-09-10T14:45:00Z","v":4221,"vw":3.742963},{"c":3.765,"h":3.765,"l":3.74,"n":62,"o":3.745,"t":"2026-09-10T15:00:00Z","v":21639,"vw":3.752349},{"c":3.765,"h":3.77,"l":3.76,"n":109,"o":3.77,"t":"2026-09-10T15:15:00Z","v":27817,"vw":3.765107},{"c":3.765,"h":3.77,"l":3.7601,"n":78,"o":3.77,"t":"2026-09-10T15:30:00Z","v":9607,"vw":3.765298},{"c":3.785,"h":3.785,"l":3.765,"n":90,"o":3.765,"t":"2026-09-10T15:45:00Z","v":14365,"vw":3.774703},{"c":3.805,"h":3.805,"l":3.7736,"n":276,"o":3.785,"t":"2026-09-10T16:00:00Z","v":48096,"vw":3.7879},{"c":3.81,"h":3.81,"l":3.795,"n":78,"o":3.805,"t":"2026-09-10T16:15:00Z","v":8483,"vw":3.798833},{"c":3.8,"h":3.81,"l":3.8,"n":94,"o":3.81,"t":"2026-09-10T16:30:00Z","v":6818,"vw":3.801846},{"c":3.795,"h":3.8,"l":3.795,"n":12,"o":3.795,"t":"2026-09-10T16:45:00Z","v":576,"vw":3.796667},{"c":3.8097,"h":3.81,"l":3.8,"n":43,"o":3.8,"t":"2026-09-10T17:00:00Z","v":3248,"vw":3.807378},{"c":3.805,"h":3.82,"l":3.8,"n":105,"o":3.805,"t":"2026-09-10T17:15:00Z","v":17983,"vw":3.806974},{"c":3.795,"h":3.81,"l":3.795,"n":53,"o":3.805,"t":"2026-09-10T17:30:00Z","v":5103,"vw":3.800223},{"c":3.8,"h":3.8,"l":3.795,"n":12,"o":3.7999,"t":"2026-09-10T17:45:00Z","v":1245,"vw":3.7995},{"c":3.8001,"h":3.805,"l":3.79,"n":112,"o":3.795,"t":"2026-09-10T18:00:00Z","v":12144,"vw":3.79805},{"c":3.81,"h":3.81,"l":3.8,"n":76,"o":3.805,"t":"2026-09-10T18:15:00Z","v":7271,"vw":3.806189},{"c":3.805,"h":3.81,"l":3.8,"n":73,"o":3.805,"t":"2026-09-10T18:30:00Z","v":4049,"vw":3.805677},{"c":3.8099,"h":3.81,"l":3.801,"n":73,"o":3.805,"t":"2026-09-10T18:45:00Z","v":4563,"vw":3.806551},{"c":3.8111,"h":3.83,"l":3.81,"n":196,"o":3.81,"t":"2026-09-10T19:00:00Z","v":33868,"vw":3.822457},{"c":3.825,"h":3.8299,"l":3.815,"n":94,"o":3.815,"t":"2026-09-10T19:15:00Z","v":7187,"vw":3.822341},{"c":3.84,"h":3.84,"l":3.82,"n":285,"o":3.825,"t":"2026-09-10T19:30:00Z","v":53356,"vw":3.830701},{"c":3.83,"h":3.87,"l":3.82,"n":949,"o":3.845,"t":"2026-09-10T19:45:00Z","v":108639,"vw":3.84234},{"c":3.84,"h":3.84,"l":3.84,"n":8,"o":3.84,"t":"2026-09-10T20:00:00Z","v":34026,"vw":3.84},{"c":3.8,"h":3.82,"l":3.8,"n":4,"o":3.82,"t":"2026-09-10T20:30:00Z","v":1129,"vw":3.811135},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-10T21:00:00Z","v":200,"vw":3.85},{"c":3.8261,"h":3.8351,"l":3.8261,"n":2,"o":3.8351,"t":"2026-09-10T21:45:00Z","v":680,"vw":3.828085},{"c":3.8113,"h":3.8113,"l":3.8014,"n":16,"o":3.808,"t":"2026-09-10T22:30:00Z","v":12500,"vw":3.806987},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-11T11:30:00Z","v":1000,"vw":3.83},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-11T11:45:00Z","v":500,"vw":3.84},{"c":3.8423,"h":3.8423,"l":3.84,"n":3,"o":3.84,"t":"2026-09-11T12:15:00Z","v":1302,"vw":3.841238},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-11T12:30:00Z","v":159,"vw":3.84},{"c":3.8,"h":3.81,"l":3.8,"n":9,"o":3.81,"t":"2026-09-11T13:15:00Z","v":4201,"vw":3.801442},{"c":3.765,"h":3.83,"l":3.765,"n":268,"o":3.81,"t":"2026-09-11T13:30:00Z","v":38687,"vw":3.789557},{"c":3.76,"h":3.779,"l":3.76,"n":61,"o":3.765,"t":"2026-09-11T13:45:00Z","v":4338,"vw":3.766954},{"c":3.74,"h":3.7699,"l":3.74,"n":80,"o":3.7699,"t":"2026-09-11T14:00:00Z","v":6127,"vw":3.754108},{"c":3.725,"h":3.74,"l":3.725,"n":90,"o":3.74,"t":"2026-09-11T14:15:00Z","v":5578,"vw":3.733331},{"c":3.71,"h":3.73,"l":3.71,"n":97,"o":3.73,"t":"2026-09-11T14:30:00Z","v":4550,"vw":3.724995},{"c":3.715,"h":3.715,"l":3.7,"n":108,"o":3.71,"t":"2026-09-11T14:45:00Z","v":9726,"vw":3.709594},{"c":3.714,"h":3.72,"l":3.705,"n":90,"o":3.72,"t":"2026-09-11T15:00:00Z","v":10018,"vw":3.71428},{"c":3.72,"h":3.7297,"l":3.71,"n":43,"o":3.71,"t":"2026-09-11T15:15:00Z","v":3877,"vw":3.723356},{"c":3.725,"h":3.725,"l":3.71,"n":61,"o":3.725,"t":"2026-09-11T15:30:00Z","v":5424,"vw":3.723396},{"c":3.73,"h":3.73,"l":3.725,"n":43,"o":3.725,"t":"2026-09-11T15:45:00Z","v":1769,"vw":3.728452},{"c":3.735,"h":3.74,"l":3.735,"n":40,"o":3.735,"t":"2026-09-11T16:00:00Z","v":1980,"vw":3.735297},{"c":3.735,"h":3.74,"l":3.735,"n":84,"o":3.735,"t":"2026-09-11T16:15:00Z","v":5430,"vw":3.73726},{"c":3.725,"h":3.7392,"l":3.725,"n":47,"o":3.7392,"t":"2026-09-11T16:30:00Z","v":1857,"vw":3.730533},{"c":3.725,"h":3.73,"l":3.72,"n":36,"o":3.725,"t":"2026-09-11T16:45:00Z","v":2164,"vw":3.724706},{"c":3.725,"h":3.7286,"l":3.72,"n":22,"o":3.7286,"t":"2026-09-11T17:00:00Z","v":2940,"vw":3.723707},{"c":3.71,"h":3.725,"l":3.71,"n":92,"o":3.72,"t":"2026-09-11T17:15:00Z","v":10363,"vw":3.719369},{"c":3.7,"h":3.715,"l":3.7,"n":133,"o":3.715,"t":"2026-09-11T17:30:00Z","v":31997,"vw":3.709227},{"c":3.71,"h":3.71,"l":3.695,"n":135,"o":3.7,"t":"2026-09-11T17:45:00Z","v":10443,"vw":3.700417},{"c":3.74,"h":3.74,"l":3.71,"n":192,"o":3.71,"t":"2026-09-11T18:00:00Z","v":36488,"vw":3.733397},{"c":3.71,"h":3.74,"l":3.71,"n":139,"o":3.74,"t":"2026-09-11T18:15:00Z","v":14233,"vw":3.729152},{"c":3.715,"h":3.715,"l":3.71,"n":71,"o":3.71,"t":"2026-09-11T18:30:00Z","v":5460,"vw":3.713813},{"c":3.705,"h":3.715,"l":3.7,"n":97,"o":3.71,"t":"2026-09-11T18:45:00Z","v":8134,"vw":3.709312},{"c":3.705,"h":3.71,"l":3.7,"n":62,"o":3.7,"t":"2026-09-11T19:00:00Z","v":1917,"vw":3.703095},{"c":3.695,"h":3.705,"l":3.69,"n":95,"o":3.7,"t":"2026-09-11T19:15:00Z","v":5793,"vw":3.699561},{"c":3.7,"h":3.705,"l":3.69,"n":226,"o":3.695,"t":"2026-09-11T19:30:00Z","v":19077,"vw":3.696886},{"c":3.71,"h":3.87,"l":3.7,"n":980,"o":3.7,"t":"2026-09-11T19:45:00Z","v":71997,"vw":3.717724},{"c":3.72,"h":3.72,"l":3.71,"n":14,"o":3.72,"t":"2026-09-11T20:00:00Z","v":67443,"vw":3.719955},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-11T20:30:00Z","v":119,"vw":3.73},{"c":3.74,"h":3.74,"l":3.74,"n":4,"o":3.74,"t":"2026-09-11T21:30:00Z","v":239,"vw":3.74},{"c":3.7652,"h":3.7652,"l":3.7652,"n":1,"o":3.7652,"t":"2026-09-14T08:45:00Z","v":123,"vw":3.7652},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-09-14T11:00:00Z","v":100,"vw":3.77},{"c":3.77,"h":3.77,"l":3.7699,"n":2,"o":3.7699,"t":"2026-09-14T11:45:00Z","v":37758,"vw":3.769902},{"c":3.78,"h":3.82,"l":3.76,"n":7,"o":3.76,"t":"2026-09-14T12:15:00Z","v":590,"vw":3.783739},{"c":3.7699,"h":3.8,"l":3.755,"n":138,"o":3.79,"t":"2026-09-14T13:30:00Z","v":26493,"vw":3.789972},{"c":3.77,"h":3.78,"l":3.76,"n":172,"o":3.765,"t":"2026-09-14T13:45:00Z","v":13713,"vw":3.772369},{"c":3.77,"h":3.775,"l":3.765,"n":85,"o":3.77,"t":"2026-09-14T14:00:00Z","v":7314,"vw":3.768719},{"c":3.715,"h":3.765,"l":3.715,"n":87,"o":3.765,"t":"2026-09-14T14:15:00Z","v":9448,"vw":3.74934},{"c":3.704,"h":3.715,"l":3.7,"n":29,"o":3.715,"t":"2026-09-14T14:30:00Z","v":7226,"vw":3.704883},{"c":3.725,"h":3.725,"l":3.705,"n":129,"o":3.705,"t":"2026-09-14T14:45:00Z","v":13356,"vw":3.715348},{"c":3.71,"h":3.725,"l":3.705,"n":131,"o":3.72,"t":"2026-09-14T15:00:00Z","v":14730,"vw":3.7166},{"c":3.715,"h":3.725,"l":3.705,"n":102,"o":3.7099,"t":"2026-09-14T15:15:00Z","v":7932,"vw":3.716382},{"c":3.715,"h":3.72,"l":3.715,"n":23,"o":3.72,"t":"2026-09-14T15:30:00Z","v":1697,"vw":3.717857},{"c":3.715,"h":3.72,"l":3.71,"n":72,"o":3.715,"t":"2026-09-14T15:45:00Z","v":4329,"vw":3.715378},{"c":3.7246,"h":3.725,"l":3.715,"n":86,"o":3.715,"t":"2026-09-14T16:00:00Z","v":8938,"vw":3.720419},{"c":3.73,"h":3.73,"l":3.72,"n":69,"o":3.725,"t":"2026-09-14T16:15:00Z","v":5860,"vw":3.726559},{"c":3.735,"h":3.735,"l":3.735,"n":4,"o":3.735,"t":"2026-09-14T16:30:00Z","v":242,"vw":3.735},{"c":3.74,"h":3.74,"l":3.7199,"n":119,"o":3.735,"t":"2026-09-14T16:45:00Z","v":13969,"vw":3.724289},{"c":3.735,"h":3.7399,"l":3.73,"n":43,"o":3.735,"t":"2026-09-14T17:00:00Z","v":5307,"vw":3.73348},{"c":3.73,"h":3.735,"l":3.725,"n":60,"o":3.735,"t":"2026-09-14T17:15:00Z","v":3993,"vw":3.730745},{"c":3.7286,"h":3.73,"l":3.725,"n":24,"o":3.725,"t":"2026-09-14T17:30:00Z","v":1223,"vw":3.72795},{"c":3.715,"h":3.7298,"l":3.715,"n":41,"o":3.725,"t":"2026-09-14T17:45:00Z","v":6450,"vw":3.721057},{"c":3.715,"h":3.72,"l":3.71,"n":51,"o":3.715,"t":"2026-09-14T18:00:00Z","v":17049,"vw":3.71243},{"c":3.705,"h":3.715,"l":3.705,"n":92,"o":3.715,"t":"2026-09-14T18:15:00Z","v":9449,"vw":3.711019},{"c":3.695,"h":3.705,"l":3.685,"n":169,"o":3.705,"t":"2026-09-14T18:30:00Z","v":19912,"vw":3.695021},{"c":3.705,"h":3.715,"l":3.6999,"n":153,"o":3.6999,"t":"2026-09-14T18:45:00Z","v":16841,"vw":3.705858},{"c":3.695,"h":3.7068,"l":3.69,"n":63,"o":3.7068,"t":"2026-09-14T19:00:00Z","v":4737,"vw":3.699028},{"c":3.69,"h":3.7,"l":3.69,"n":75,"o":3.695,"t":"2026-09-14T19:15:00Z","v":6086,"vw":3.695885},{"c":3.705,"h":3.71,"l":3.695,"n":189,"o":3.695,"t":"2026-09-14T19:30:00Z","v":10327,"vw":3.701575},{"c":3.72,"h":3.74,"l":3.69,"n":722,"o":3.705,"t":"2026-09-14T19:45:00Z","v":79356,"vw":3.716469},{"c":3.71,"h":3.71,"l":3.71,"n":18,"o":3.71,"t":"2026-09-14T20:00:00Z","v":38655,"vw":3.71},{"c":3.73,"h":3.7354,"l":3.73,"n":4,"o":3.7354,"t":"2026-09-14T20:30:00Z","v":745,"vw":3.731454},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-14T23:15:00Z","v":500,"vw":3.74},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-14T23:30:00Z","v":500,"vw":3.7},{"c":3.7435,"h":3.7435,"l":3.7435,"n":1,"o":3.7435,"t":"2026-09-14T23:45:00Z","v":270,"vw":3.7435},{"c":3.73,"h":3.73,"l":3.73,"n":10,"o":3.73,"t":"2026-09-15T08:15:00Z","v":287,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-15T10:00:00Z","v":149,"vw":3.73},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-09-15T11:45:00Z","v":450,"vw":3.75},{"c":3.74,"h":3.7483,"l":3.74,"n":10,"o":3.7483,"t":"2026-09-15T12:00:00Z","v":1299,"vw":3.746244},{"c":3.79,"h":3.8,"l":3.75,"n":48,"o":3.75,"t":"2026-09-15T12:15:00Z","v":4634,"vw":3.783665},{"c":3.79,"h":3.8,"l":3.79,"n":14,"o":3.8,"t":"2026-09-15T12:30:00Z","v":8612,"vw":3.799872},{"c":3.73,"h":3.73,"l":3.72,"n":5,"o":3.73,"t":"2026-09-15T12:45:00Z","v":1154,"vw":3.725183},{"c":3.78,"h":3.78,"l":3.73,"n":6,"o":3.73,"t":"2026-09-15T13:15:00Z","v":677,"vw":3.767707},{"c":3.76,"h":3.77,"l":3.75,"n":305,"o":3.76,"t":"2026-09-15T13:30:00Z","v":30876,"vw":3.756512},{"c":3.77,"h":3.78,"l":3.76,"n":53,"o":3.7652,"t":"2026-09-15T13:45:00Z","v":6152,"vw":3.770163},{"c":3.76,"h":3.79,"l":3.7486,"n":144,"o":3.775,"t":"2026-09-15T14:00:00Z","v":22802,"vw":3.772529},{"c":3.77,"h":3.775,"l":3.765,"n":71,"o":3.765,"t":"2026-09-15T14:15:00Z","v":5958,"vw":3.770227},{"c":3.76,"h":3.765,"l":3.755,"n":126,"o":3.76,"t":"2026-09-15T14:30:00Z","v":15715,"vw":3.760608},{"c":3.7465,"h":3.7593,"l":3.745,"n":111,"o":3.7592,"t":"2026-09-15T14:45:00Z","v":10985,"vw":3.751046},{"c":3.79,"h":3.79,"l":3.7486,"n":122,"o":3.7486,"t":"2026-09-15T15:00:00Z","v":11301,"vw":3.769704},{"c":3.775,"h":3.785,"l":3.77,"n":57,"o":3.7848,"t":"2026-09-15T15:15:00Z","v":6397,"vw":3.78228},{"c":3.775,"h":3.78,"l":3.772,"n":42,"o":3.775,"t":"2026-09-15T15:30:00Z","v":1843,"vw":3.775435},{"c":3.77,"h":3.78,"l":3.77,"n":111,"o":3.77,"t":"2026-09-15T15:45:00Z","v":7477,"vw":3.774826},{"c":3.775,"h":3.78,"l":3.775,"n":21,"o":3.78,"t":"2026-09-15T16:00:00Z","v":785,"vw":3.776},{"c":3.785,"h":3.785,"l":3.78,"n":65,"o":3.78,"t":"2026-09-15T16:15:00Z","v":18715,"vw":3.781657},{"c":3.7753,"h":3.795,"l":3.77,"n":146,"o":3.79,"t":"2026-09-15T16:30:00Z","v":44879,"vw":3.785696},{"c":3.785,"h":3.79,"l":3.775,"n":114,"o":3.78,"t":"2026-09-15T16:45:00Z","v":10582,"vw":3.781086},{"c":3.8,"h":3.8,"l":3.784,"n":117,"o":3.784,"t":"2026-09-15T17:00:00Z","v":15144,"vw":3.788087},{"c":3.785,"h":3.81,"l":3.784,"n":208,"o":3.795,"t":"2026-09-15T17:15:00Z","v":28400,"vw":3.79856},{"c":3.8,"h":3.81,"l":3.79,"n":166,"o":3.79,"t":"2026-09-15T17:30:00Z","v":15964,"vw":3.802111},{"c":3.805,"h":3.81,"l":3.795,"n":235,"o":3.795,"t":"2026-09-15T17:45:00Z","v":24835,"vw":3.804757},{"c":3.7976,"h":3.81,"l":3.785,"n":221,"o":3.81,"t":"2026-09-15T18:00:00Z","v":35770,"vw":3.798173},{"c":3.7677,"h":3.79,"l":3.75,"n":358,"o":3.79,"t":"2026-09-15T18:15:00Z","v":49627,"vw":3.774668},{"c":3.775,"h":3.78,"l":3.76,"n":237,"o":3.7677,"t":"2026-09-15T18:30:00Z","v":37117,"vw":3.771128},{"c":3.7186,"h":3.79,"l":3.71,"n":541,"o":3.775,"t":"2026-09-15T18:45:00Z","v":123882,"vw":3.745056},{"c":3.735,"h":3.7386,"l":3.715,"n":116,"o":3.715,"t":"2026-09-15T19:00:00Z","v":16172,"vw":3.729558},{"c":3.755,"h":3.755,"l":3.735,"n":165,"o":3.74,"t":"2026-09-15T19:15:00Z","v":13624,"vw":3.745024},{"c":3.725,"h":3.75,"l":3.72,"n":382,"o":3.75,"t":"2026-09-15T19:30:00Z","v":55647,"vw":3.732459},{"c":3.72,"h":3.73,"l":3.6909,"n":1182,"o":3.725,"t":"2026-09-15T19:45:00Z","v":162276,"vw":3.712396},{"c":3.8701,"h":3.97,"l":3.68,"n":288,"o":3.69,"t":"2026-09-15T20:00:00Z","v":112918,"vw":3.777087},{"c":3.97,"h":3.99,"l":3.77,"n":125,"o":3.8703,"t":"2026-09-15T20:15:00Z","v":17949,"vw":3.879494},{"c":3.8017,"h":3.99,"l":3.8017,"n":133,"o":3.99,"t":"2026-09-15T20:30:00Z","v":22069,"vw":3.929707},{"c":3.816,"h":3.8785,"l":3.8,"n":71,"o":3.8,"t":"2026-09-15T20:45:00Z","v":20364,"vw":3.818435},{"c":3.8531,"h":3.87,"l":3.8,"n":39,"o":3.81,"t":"2026-09-15T21:00:00Z","v":22070,"vw":3.827579},{"c":3.7923,"h":3.8,"l":3.75,"n":30,"o":3.8,"t":"2026-09-15T21:30:00Z","v":6511,"vw":3.77392},{"c":3.76,"h":3.7938,"l":3.75,"n":27,"o":3.76,"t":"2026-09-15T21:45:00Z","v":12811,"vw":3.758602},{"c":3.7573,"h":3.76,"l":3.75,"n":11,"o":3.75,"t":"2026-09-15T22:00:00Z","v":2987,"vw":3.75136},{"c":3.78,"h":3.78,"l":3.76,"n":6,"o":3.76,"t":"2026-09-15T22:15:00Z","v":5213,"vw":3.767407},{"c":3.79,"h":3.79,"l":3.78,"n":2,"o":3.78,"t":"2026-09-15T22:30:00Z","v":265,"vw":3.785849},{"c":3.79,"h":3.7901,"l":3.784,"n":12,"o":3.79,"t":"2026-09-15T23:00:00Z","v":7193,"vw":3.788427},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-15T23:15:00Z","v":163,"vw":3.8},{"c":3.8593,"h":3.86,"l":3.85,"n":5,"o":3.85,"t":"2026-09-15T23:30:00Z","v":6000,"vw":3.859717},{"c":3.86,"h":3.86,"l":3.8,"n":2,"o":3.8,"t":"2026-09-15T23:45:00Z","v":2100,"vw":3.857143},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-09-16T09:00:00Z","v":174,"vw":3.7},{"c":3.87,"h":3.87,"l":3.805,"n":24,"o":3.805,"t":"2026-09-16T11:00:00Z","v":540,"vw":3.842163},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-16T11:15:00Z","v":100,"vw":3.8},{"c":3.73,"h":3.76,"l":3.72,"n":16,"o":3.76,"t":"2026-09-16T11:30:00Z","v":1223,"vw":3.734125},{"c":3.8,"h":3.8,"l":3.73,"n":7,"o":3.73,"t":"2026-09-16T11:45:00Z","v":2500,"vw":3.787179},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-16T12:00:00Z","v":100,"vw":3.75},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-16T12:30:00Z","v":100,"vw":3.72},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-09-16T12:45:00Z","v":562,"vw":3.75},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-16T13:00:00Z","v":200,"vw":3.79},{"c":3.87,"h":3.87,"l":3.834,"n":11,"o":3.834,"t":"2026-09-16T13:15:00Z","v":1281,"vw":3.847091},{"c":3.79,"h":3.89,"l":3.77,"n":685,"o":3.85,"t":"2026-09-16T13:30:00Z","v":94270,"vw":3.824246},{"c":3.74,"h":3.795,"l":3.71,"n":300,"o":3.7841,"t":"2026-09-16T13:45:00Z","v":83075,"vw":3.745682},{"c":3.765,"h":3.775,"l":3.74,"n":226,"o":3.745,"t":"2026-09-16T14:00:00Z","v":45831,"vw":3.758236},{"c":3.78,"h":3.79,"l":3.7536,"n":283,"o":3.76,"t":"2026-09-16T14:15:00Z","v":31825,"vw":3.765346},{"c":3.78,"h":3.815,"l":3.77,"n":264,"o":3.79,"t":"2026-09-16T14:30:00Z","v":52860,"vw":3.787866},{"c":3.78,"h":3.795,"l":3.775,"n":121,"o":3.7786,"t":"2026-09-16T14:45:00Z","v":8244,"vw":3.781856},{"c":3.78,"h":3.79,"l":3.765,"n":291,"o":3.77,"t":"2026-09-16T15:00:00Z","v":30530,"vw":3.776095},{"c":3.785,"h":3.79,"l":3.7792,"n":108,"o":3.7792,"t":"2026-09-16T15:15:00Z","v":7948,"vw":3.7857},{"c":3.84,"h":3.845,"l":3.775,"n":375,"o":3.79,"t":"2026-09-16T15:30:00Z","v":60028,"vw":3.809682},{"c":3.83,"h":3.865,"l":3.83,"n":560,"o":3.8386,"t":"2026-09-16T15:45:00Z","v":86501,"vw":3.843226},{"c":3.825,"h":3.845,"l":3.825,"n":185,"o":3.83,"t":"2026-09-16T16:00:00Z","v":21934,"vw":3.83816},{"c":3.81,"h":3.825,"l":3.805,"n":118,"o":3.825,"t":"2026-09-16T16:15:00Z","v":12541,"vw":3.814435},{"c":3.825,"h":3.825,"l":3.81,"n":89,"o":3.81,"t":"2026-09-16T16:30:00Z","v":16329,"vw":3.819675},{"c":3.82,"h":3.83,"l":3.81,"n":167,"o":3.83,"t":"2026-09-16T16:45:00Z","v":14751,"vw":3.818607},{"c":3.82,"h":3.82,"l":3.815,"n":45,"o":3.815,"t":"2026-09-16T17:00:00Z","v":2880,"vw":3.815656},{"c":3.795,"h":3.815,"l":3.795,"n":102,"o":3.815,"t":"2026-09-16T17:15:00Z","v":8001,"vw":3.804955},{"c":3.79,"h":3.8,"l":3.785,"n":119,"o":3.795,"t":"2026-09-16T17:30:00Z","v":10032,"vw":3.792965},{"c":3.785,"h":3.795,"l":3.78,"n":44,"o":3.795,"t":"2026-09-16T17:45:00Z","v":2242,"vw":3.785599},{"c":3.755,"h":3.785,"l":3.74,"n":426,"o":3.785,"t":"2026-09-16T18:00:00Z","v":49003,"vw":3.761184},{"c":3.735,"h":3.755,"l":3.735,"n":70,"o":3.755,"t":"2026-09-16T18:15:00Z","v":13714,"vw":3.744515},{"c":3.735,"h":3.75,"l":3.72,"n":402,"o":3.735,"t":"2026-09-16T18:30:00Z","v":75871,"vw":3.73763},{"c":3.6899,"h":3.735,"l":3.685,"n":371,"o":3.7301,"t":"2026-09-16T18:45:00Z","v":59774,"vw":3.702426},{"c":3.675,"h":3.69,"l":3.67,"n":357,"o":3.685,"t":"2026-09-16T19:00:00Z","v":45022,"vw":3.679919},{"c":3.64,"h":3.676,"l":3.63,"n":501,"o":3.675,"t":"2026-09-16T19:15:00Z","v":79418,"vw":3.643534},{"c":3.6492,"h":3.6492,"l":3.6246,"n":267,"o":3.63,"t":"2026-09-16T19:30:00Z","v":32556,"vw":3.631029},{"c":3.65,"h":3.655,"l":3.61,"n":907,"o":3.65,"t":"2026-09-16T19:45:00Z","v":90845,"vw":3.631469},{"c":3.74,"h":3.74,"l":3.63,"n":12,"o":3.63,"t":"2026-09-16T20:00:00Z","v":58897,"vw":3.632207},{"c":3.6398,"h":3.6398,"l":3.6394,"n":2,"o":3.6394,"t":"2026-09-16T21:15:00Z","v":1100,"vw":3.639618},{"c":3.6277,"h":3.6277,"l":3.62,"n":3,"o":3.62,"t":"2026-09-16T21:45:00Z","v":585,"vw":3.624307},{"c":3.6219,"h":3.6219,"l":3.62,"n":3,"o":3.62,"t":"2026-09-16T22:00:00Z","v":5199,"vw":3.620182},{"c":3.61,"h":3.61,"l":3.61,"n":12,"o":3.61,"t":"2026-09-16T23:45:00Z","v":272,"vw":3.61},{"c":3.62,"h":3.69,"l":3.62,"n":3,"o":3.69,"t":"2026-09-17T08:00:00Z","v":269,"vw":3.655},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-09-17T12:30:00Z","v":385,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-09-17T12:45:00Z","v":155,"vw":3.62},{"c":3.61,"h":3.62,"l":3.61,"n":3,"o":3.62,"t":"2026-09-17T13:00:00Z","v":500,"vw":3.612},{"c":3.64,"h":3.671,"l":3.59,"n":276,"o":3.64,"t":"2026-09-17T13:30:00Z","v":66200,"vw":3.621588},{"c":3.581,"h":3.64,"l":3.57,"n":225,"o":3.635,"t":"2026-09-17T13:45:00Z","v":37505,"vw":3.597522},{"c":3.575,"h":3.581,"l":3.535,"n":303,"o":3.581,"t":"2026-09-17T14:00:00Z","v":66181,"vw":3.558446},{"c":3.5791,"h":3.5791,"l":3.55,"n":202,"o":3.575,"t":"2026-09-17T14:15:00Z","v":16701,"vw":3.563851},{"c":3.585,"h":3.59,"l":3.565,"n":207,"o":3.5744,"t":"2026-09-17T14:30:00Z","v":17194,"vw":3.5763},{"c":3.59,"h":3.6,"l":3.5809,"n":164,"o":3.5809,"t":"2026-09-17T14:45:00Z","v":16948,"vw":3.591905},{"c":3.605,"h":3.605,"l":3.585,"n":144,"o":3.59,"t":"2026-09-17T15:00:00Z","v":20024,"vw":3.596542},{"c":3.605,"h":3.61,"l":3.6,"n":81,"o":3.6099,"t":"2026-09-17T15:15:00Z","v":5026,"vw":3.605953},{"c":3.615,"h":3.62,"l":3.6048,"n":49,"o":3.605,"t":"2026-09-17T15:30:00Z","v":2924,"vw":3.611882},{"c":3.6135,"h":3.615,"l":3.605,"n":74,"o":3.615,"t":"2026-09-17T15:45:00Z","v":5556,"vw":3.609981},{"c":3.615,"h":3.62,"l":3.605,"n":83,"o":3.615,"t":"2026-09-17T16:00:00Z","v":5848,"vw":3.611097},{"c":3.615,"h":3.62,"l":3.605,"n":256,"o":3.6154,"t":"2026-09-17T16:15:00Z","v":23505,"vw":3.611026},{"c":3.655,"h":3.66,"l":3.615,"n":215,"o":3.615,"t":"2026-09-17T16:30:00Z","v":25314,"vw":3.639501},{"c":3.655,"h":3.66,"l":3.645,"n":138,"o":3.655,"t":"2026-09-17T16:45:00Z","v":10531,"vw":3.651933},{"c":3.655,"h":3.66,"l":3.6415,"n":87,"o":3.655,"t":"2026-09-17T17:00:00Z","v":9085,"vw":3.651236},{"c":3.655,"h":3.66,"l":3.655,"n":94,"o":3.655,"t":"2026-09-17T17:15:00Z","v":11555,"vw":3.655885},{"c":3.65,"h":3.655,"l":3.63,"n":222,"o":3.65,"t":"2026-09-17T17:30:00Z","v":18395,"vw":3.640639},{"c":3.655,"h":3.66,"l":3.65,"n":132,"o":3.655,"t":"2026-09-17T17:45:00Z","v":11986,"vw":3.655231},{"c":3.675,"h":3.675,"l":3.66,"n":192,"o":3.66,"t":"2026-09-17T18:00:00Z","v":20428,"vw":3.665179},{"c":3.7,"h":3.7,"l":3.675,"n":224,"o":3.675,"t":"2026-09-17T18:15:00Z","v":26531,"vw":3.688341},{"c":3.685,"h":3.7,"l":3.685,"n":102,"o":3.69,"t":"2026-09-17T18:30:00Z","v":9248,"vw":3.687752},{"c":3.715,"h":3.715,"l":3.685,"n":163,"o":3.685,"t":"2026-09-17T18:45:00Z","v":19322,"vw":3.699952},{"c":3.715,"h":3.725,"l":3.715,"n":111,"o":3.715,"t":"2026-09-17T19:00:00Z","v":12621,"vw":3.719468},{"c":3.725,"h":3.74,"l":3.72,"n":206,"o":3.72,"t":"2026-09-17T19:15:00Z","v":21079,"vw":3.729803},{"c":3.715,"h":3.73,"l":3.71,"n":365,"o":3.725,"t":"2026-09-17T19:30:00Z","v":43196,"vw":3.717884},{"c":3.725,"h":3.74,"l":3.68,"n":883,"o":3.715,"t":"2026-09-17T19:45:00Z","v":77762,"vw":3.710458},{"c":3.69,"h":3.69,"l":3.69,"n":11,"o":3.69,"t":"2026-09-17T20:00:00Z","v":43119,"vw":3.69},{"c":3.7387,"h":3.7387,"l":3.7387,"n":2,"o":3.7387,"t":"2026-09-17T22:00:00Z","v":825,"vw":3.7387},{"c":3.69,"h":3.69,"l":3.69,"n":5,"o":3.69,"t":"2026-09-18T12:00:00Z","v":830,"vw":3.69},{"c":3.7,"h":3.7293,"l":3.7,"n":5,"o":3.7293,"t":"2026-09-18T12:15:00Z","v":1300,"vw":3.724049},{"c":3.7284,"h":3.7284,"l":3.7284,"n":3,"o":3.7284,"t":"2026-09-18T13:00:00Z","v":1001,"vw":3.7284},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-09-18T13:15:00Z","v":472,"vw":3.73},{"c":3.796,"h":3.84,"l":3.73,"n":605,"o":3.73,"t":"2026-09-18T13:30:00Z","v":133514,"vw":3.773942},{"c":3.8,"h":3.81,"l":3.7914,"n":207,"o":3.796,"t":"2026-09-18T13:45:00Z","v":17251,"vw":3.800667},{"c":3.885,"h":3.885,"l":3.785,"n":287,"o":3.785,"t":"2026-09-18T14:00:00Z","v":44909,"vw":3.840074},{"c":3.89,"h":3.915,"l":3.88,"n":278,"o":3.89,"t":"2026-09-18T14:15:00Z","v":53894,"vw":3.893462},{"c":3.87,"h":3.89,"l":3.84,"n":726,"o":3.885,"t":"2026-09-18T14:30:00Z","v":133964,"vw":3.84975},{"c":3.85,"h":3.8791,"l":3.8452,"n":178,"o":3.8648,"t":"2026-09-18T14:45:00Z","v":15779,"vw":3.860141},{"c":3.87,"h":3.87,"l":3.845,"n":163,"o":3.845,"t":"2026-09-18T15:00:00Z","v":13123,"vw":3.853407},{"c":3.835,"h":3.875,"l":3.825,"n":260,"o":3.87,"t":"2026-09-18T15:15:00Z","v":42539,"vw":3.854268},{"c":3.82,"h":3.84,"l":3.815,"n":172,"o":3.84,"t":"2026-09-18T15:30:00Z","v":11250,"vw":3.829323},{"c":3.83,"h":3.83,"l":3.825,"n":130,"o":3.825,"t":"2026-09-18T15:45:00Z","v":6352,"vw":3.828051},{"c":3.835,"h":3.85,"l":3.82,"n":162,"o":3.825,"t":"2026-09-18T16:00:00Z","v":20120,"vw":3.831522},{"c":3.825,"h":3.85,"l":3.825,"n":160,"o":3.835,"t":"2026-09-18T16:15:00Z","v":16219,"vw":3.837362},{"c":3.815,"h":3.83,"l":3.815,"n":132,"o":3.83,"t":"2026-09-18T16:30:00Z","v":11092,"vw":3.823452},{"c":3.805,"h":3.83,"l":3.805,"n":217,"o":3.815,"t":"2026-09-18T16:45:00Z","v":21024,"vw":3.822126},{"c":3.805,"h":3.815,"l":3.805,"n":131,"o":3.81,"t":"2026-09-18T17:00:00Z","v":15983,"vw":3.806859},{"c":3.835,"h":3.84,"l":3.805,"n":214,"o":3.805,"t":"2026-09-18T17:15:00Z","v":16358,"vw":3.821303},{"c":3.82,"h":3.84,"l":3.8101,"n":205,"o":3.84,"t":"2026-09-18T17:30:00Z","v":14727,"vw":3.825083},{"c":3.805,"h":3.82,"l":3.805,"n":191,"o":3.815,"t":"2026-09-18T17:45:00Z","v":8318,"vw":3.812862},{"c":3.82,"h":3.825,"l":3.805,"n":188,"o":3.81,"t":"2026-09-18T18:00:00Z","v":26975,"vw":3.813079},{"c":3.805,"h":3.815,"l":3.8,"n":197,"o":3.815,"t":"2026-09-18T18:15:00Z","v":9998,"vw":3.80635},{"c":3.81,"h":3.81,"l":3.8,"n":182,"o":3.81,"t":"2026-09-18T18:30:00Z","v":13413,"vw":3.807552},{"c":3.835,"h":3.85,"l":3.805,"n":334,"o":3.81,"t":"2026-09-18T18:45:00Z","v":86122,"vw":3.839025},{"c":3.87,"h":3.87,"l":3.8244,"n":354,"o":3.835,"t":"2026-09-18T19:00:00Z","v":34914,"vw":3.851629},{"c":3.87,"h":3.87,"l":3.86,"n":346,"o":3.87,"t":"2026-09-18T19:15:00Z","v":28063,"vw":3.866099},{"c":3.845,"h":3.865,"l":3.84,"n":693,"o":3.86,"t":"2026-09-18T19:30:00Z","v":78820,"vw":3.850607},{"c":3.85,"h":3.865,"l":3.845,"n":781,"o":3.845,"t":"2026-09-18T19:45:00Z","v":72314,"vw":3.853642},{"c":3.86,"h":3.86,"l":3.86,"n":13,"o":3.86,"t":"2026-09-18T20:00:00Z","v":221170,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-09-18T20:45:00Z","v":3608,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-18T22:00:00Z","v":1200,"vw":3.85},{"c":3.73,"h":3.74,"l":3.71,"n":14,"o":3.71,"t":"2026-09-21T08:00:00Z","v":2407,"vw":3.729107},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-09-21T08:30:00Z","v":302,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-21T10:00:00Z","v":102,"vw":3.7},{"c":3.7,"h":3.74,"l":3.7,"n":13,"o":3.74,"t":"2026-09-21T11:00:00Z","v":1167,"vw":3.704797},{"c":3.62,"h":3.68,"l":3.6,"n":321,"o":3.68,"t":"2026-09-21T13:30:00Z","v":56818,"vw":3.643491},{"c":3.62,"h":3.63,"l":3.62,"n":151,"o":3.625,"t":"2026-09-21T13:45:00Z","v":18806,"vw":3.625726},{"c":3.585,"h":3.62,"l":3.58,"n":275,"o":3.61,"t":"2026-09-21T14:00:00Z","v":56190,"vw":3.597945},{"c":3.605,"h":3.6092,"l":3.58,"n":181,"o":3.59,"t":"2026-09-21T14:15:00Z","v":28678,"vw":3.593962},{"c":3.6,"h":3.61,"l":3.59,"n":181,"o":3.605,"t":"2026-09-21T14:30:00Z","v":14974,"vw":3.602237},{"c":3.61,"h":3.61,"l":3.595,"n":133,"o":3.6,"t":"2026-09-21T14:45:00Z","v":10724,"vw":3.600792},{"c":3.595,"h":3.605,"l":3.56,"n":613,"o":3.6,"t":"2026-09-21T15:00:00Z","v":106794,"vw":3.578354},{"c":3.59,"h":3.61,"l":3.59,"n":332,"o":3.595,"t":"2026-09-21T15:15:00Z","v":38285,"vw":3.596984},{"c":3.59,"h":3.6,"l":3.59,"n":79,"o":3.595,"t":"2026-09-21T15:30:00Z","v":3561,"vw":3.595216},{"c":3.58,"h":3.6,"l":3.575,"n":161,"o":3.595,"t":"2026-09-21T15:45:00Z","v":16168,"vw":3.588348},{"c":3.575,"h":3.59,"l":3.57,"n":217,"o":3.575,"t":"2026-09-21T16:00:00Z","v":14291,"vw":3.57703},{"c":3.57,"h":3.58,"l":3.57,"n":32,"o":3.57,"t":"2026-09-21T16:15:00Z","v":1508,"vw":3.573448},{"c":3.57,"h":3.575,"l":3.57,"n":62,"o":3.575,"t":"2026-09-21T16:30:00Z","v":4246,"vw":3.572227},{"c":3.575,"h":3.5799,"l":3.57,"n":112,"o":3.5799,"t":"2026-09-21T16:45:00Z","v":3894,"vw":3.573651},{"c":3.56,"h":3.58,"l":3.56,"n":148,"o":3.575,"t":"2026-09-21T17:00:00Z","v":14072,"vw":3.57026},{"c":3.55,"h":3.57,"l":3.55,"n":116,"o":3.56,"t":"2026-09-21T17:15:00Z","v":4851,"vw":3.559403},{"c":3.575,"h":3.575,"l":3.55,"n":164,"o":3.555,"t":"2026-09-21T17:30:00Z","v":18797,"vw":3.558942},{"c":3.575,"h":3.585,"l":3.575,"n":113,"o":3.575,"t":"2026-09-21T17:45:00Z","v":6130,"vw":3.57734},{"c":3.59,"h":3.59,"l":3.575,"n":128,"o":3.58,"t":"2026-09-21T18:00:00Z","v":15435,"vw":3.585328},{"c":3.59,"h":3.59,"l":3.58,"n":121,"o":3.585,"t":"2026-09-21T18:15:00Z","v":7446,"vw":3.584701},{"c":3.585,"h":3.5891,"l":3.58,"n":67,"o":3.5891,"t":"2026-09-21T18:30:00Z","v":5204,"vw":3.582412},{"c":3.588,"h":3.59,"l":3.575,"n":195,"o":3.58,"t":"2026-09-21T18:45:00Z","v":14823,"vw":3.579418},{"c":3.6,"h":3.61,"l":3.58,"n":209,"o":3.585,"t":"2026-09-21T19:00:00Z","v":26518,"vw":3.598033},{"c":3.61,"h":3.62,"l":3.5965,"n":226,"o":3.5965,"t":"2026-09-21T19:15:00Z","v":22345,"vw":3.608625},{"c":3.605,"h":3.62,"l":3.6,"n":128,"o":3.615,"t":"2026-09-21T19:30:00Z","v":12285,"vw":3.608997},{"c":3.565,"h":3.61,"l":3.56,"n":923,"o":3.605,"t":"2026-09-21T19:45:00Z","v":96787,"vw":3.578345},{"c":3.61,"h":3.61,"l":3.56,"n":23,"o":3.56,"t":"2026-09-21T20:00:00Z","v":65697,"vw":3.561143},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-21T20:45:00Z","v":2000,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-09-21T21:30:00Z","v":902,"vw":3.59},{"c":3.6,"h":3.6,"l":3.58,"n":4,"o":3.58,"t":"2026-09-21T22:45:00Z","v":4096,"vw":3.59},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-09-22T11:00:00Z","v":552,"vw":3.55},{"c":3.56,"h":3.56,"l":3.55,"n":9,"o":3.55,"t":"2026-09-22T12:00:00Z","v":1281,"vw":3.55435},{"c":3.56,"h":3.62,"l":3.56,"n":3,"o":3.62,"t":"2026-09-22T12:45:00Z","v":598,"vw":3.570563},{"c":3.545,"h":3.555,"l":3.53,"n":152,"o":3.55,"t":"2026-09-22T13:30:00Z","v":28786,"vw":3.538391},{"c":3.585,"h":3.585,"l":3.55,"n":114,"o":3.55,"t":"2026-09-22T13:45:00Z","v":9396,"vw":3.571874},{"c":3.735,"h":3.75,"l":3.58,"n":670,"o":3.585,"t":"2026-09-22T14:00:00Z","v":181510,"vw":3.700337},{"c":3.7,"h":3.735,"l":3.695,"n":164,"o":3.735,"t":"2026-09-22T14:15:00Z","v":26445,"vw":3.718463},{"c":3.695,"h":3.71,"l":3.69,"n":200,"o":3.7,"t":"2026-09-22T14:30:00Z","v":27053,"vw":3.698662},{"c":3.69,"h":3.7,"l":3.69,"n":146,"o":3.7,"t":"2026-09-22T14:45:00Z","v":9964,"vw":3.692916},{"c":3.698,"h":3.7,"l":3.68,"n":82,"o":3.68,"t":"2026-09-22T15:00:00Z","v":2584,"vw":3.693056},{"c":3.71,"h":3.715,"l":3.69,"n":142,"o":3.7,"t":"2026-09-22T15:15:00Z","v":11864,"vw":3.704221},{"c":3.705,"h":3.7103,"l":3.7,"n":96,"o":3.71,"t":"2026-09-22T15:30:00Z","v":7833,"vw":3.70953},{"c":3.705,"h":3.71,"l":3.705,"n":102,"o":3.71,"t":"2026-09-22T15:45:00Z","v":11084,"vw":3.706647},{"c":3.72,"h":3.725,"l":3.705,"n":134,"o":3.705,"t":"2026-09-22T16:00:00Z","v":8796,"vw":3.71395},{"c":3.705,"h":3.7186,"l":3.7043,"n":88,"o":3.715,"t":"2026-09-22T16:15:00Z","v":6593,"vw":3.707657},{"c":3.705,"h":3.71,"l":3.7,"n":57,"o":3.705,"t":"2026-09-22T16:30:00Z","v":5897,"vw":3.70514},{"c":3.72,"h":3.72,"l":3.705,"n":108,"o":3.71,"t":"2026-09-22T16:45:00Z","v":9464,"vw":3.711282},{"c":3.71,"h":3.72,"l":3.71,"n":64,"o":3.72,"t":"2026-09-22T17:00:00Z","v":5406,"vw":3.715058},{"c":3.705,"h":3.715,"l":3.7014,"n":191,"o":3.715,"t":"2026-09-22T17:15:00Z","v":16641,"vw":3.709915},{"c":3.71,"h":3.71,"l":3.7,"n":91,"o":3.705,"t":"2026-09-22T17:30:00Z","v":9974,"vw":3.705526},{"c":3.685,"h":3.71,"l":3.685,"n":230,"o":3.705,"t":"2026-09-22T17:45:00Z","v":16954,"vw":3.698778},{"c":3.695,"h":3.695,"l":3.69,"n":68,"o":3.69,"t":"2026-09-22T18:00:00Z","v":4728,"vw":3.690774},{"c":3.675,"h":3.7,"l":3.675,"n":186,"o":3.695,"t":"2026-09-22T18:15:00Z","v":14348,"vw":3.685625},{"c":3.7,"h":3.7,"l":3.675,"n":132,"o":3.675,"t":"2026-09-22T18:30:00Z","v":29670,"vw":3.695341},{"c":3.685,"h":3.7,"l":3.6801,"n":114,"o":3.7,"t":"2026-09-22T18:45:00Z","v":11171,"vw":3.688587},{"c":3.68,"h":3.69,"l":3.68,"n":107,"o":3.685,"t":"2026-09-22T19:00:00Z","v":6196,"vw":3.684277},{"c":3.655,"h":3.685,"l":3.65,"n":223,"o":3.685,"t":"2026-09-22T19:15:00Z","v":17913,"vw":3.669503},{"c":3.635,"h":3.66,"l":3.632,"n":250,"o":3.655,"t":"2026-09-22T19:30:00Z","v":17377,"vw":3.646824},{"c":3.65,"h":3.67,"l":3.63,"n":1219,"o":3.635,"t":"2026-09-22T19:45:00Z","v":128436,"vw":3.65013},{"c":3.66,"h":3.66,"l":3.66,"n":8,"o":3.66,"t":"2026-09-22T20:00:00Z","v":77987,"vw":3.66},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-22T23:30:00Z","v":885,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-22T23:45:00Z","v":571,"vw":3.71},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-23T11:15:00Z","v":100,"vw":3.7},{"c":3.635,"h":3.7,"l":3.625,"n":240,"o":3.7,"t":"2026-09-23T13:30:00Z","v":23145,"vw":3.662831},{"c":3.645,"h":3.65,"l":3.63,"n":141,"o":3.64,"t":"2026-09-23T13:45:00Z","v":9625,"vw":3.643333},{"c":3.655,"h":3.655,"l":3.64,"n":124,"o":3.645,"t":"2026-09-23T14:00:00Z","v":6425,"vw":3.648918},{"c":3.66,"h":3.675,"l":3.655,"n":165,"o":3.655,"t":"2026-09-23T14:15:00Z","v":12028,"vw":3.66381},{"c":3.63,"h":3.66,"l":3.63,"n":157,"o":3.655,"t":"2026-09-23T14:30:00Z","v":16784,"vw":3.648797},{"c":3.63,"h":3.63,"l":3.615,"n":92,"o":3.62,"t":"2026-09-23T14:45:00Z","v":5598,"vw":3.62},{"c":3.645,"h":3.6492,"l":3.63,"n":70,"o":3.63,"t":"2026-09-23T15:00:00Z","v":4176,"vw":3.639494},{"c":3.67,"h":3.67,"l":3.645,"n":132,"o":3.65,"t":"2026-09-23T15:15:00Z","v":11765,"vw":3.660202},{"c":3.665,"h":3.67,"l":3.6614,"n":66,"o":3.67,"t":"2026-09-23T15:30:00Z","v":3351,"vw":3.665837},{"c":3.675,"h":3.68,"l":3.6667,"n":100,"o":3.6667,"t":"2026-09-23T15:45:00Z","v":6602,"vw":3.672015},{"c":3.675,"h":3.675,"l":3.67,"n":19,"o":3.675,"t":"2026-09-23T16:00:00Z","v":1333,"vw":3.673618},{"c":3.685,"h":3.685,"l":3.675,"n":69,"o":3.68,"t":"2026-09-23T16:15:00Z","v":7765,"vw":3.680852},{"c":3.7,"h":3.7,"l":3.685,"n":80,"o":3.685,"t":"2026-09-23T16:30:00Z","v":4879,"vw":3.688435},{"c":3.665,"h":3.7,"l":3.665,"n":180,"o":3.695,"t":"2026-09-23T16:45:00Z","v":11489,"vw":3.681735},{"c":3.66,"h":3.6691,"l":3.66,"n":67,"o":3.665,"t":"2026-09-23T17:00:00Z","v":5060,"vw":3.663961},{"c":3.675,"h":3.675,"l":3.66,"n":119,"o":3.662,"t":"2026-09-23T17:15:00Z","v":5545,"vw":3.668332},{"c":3.675,"h":3.675,"l":3.66,"n":106,"o":3.675,"t":"2026-09-23T17:30:00Z","v":7152,"vw":3.670202},{"c":3.6691,"h":3.675,"l":3.66,"n":60,"o":3.675,"t":"2026-09-23T17:45:00Z","v":4488,"vw":3.667496},{"c":3.665,"h":3.665,"l":3.66,"n":59,"o":3.665,"t":"2026-09-23T18:00:00Z","v":3357,"vw":3.6646},{"c":3.65,"h":3.665,"l":3.65,"n":92,"o":3.665,"t":"2026-09-23T18:15:00Z","v":5393,"vw":3.658761},{"c":3.635,"h":3.655,"l":3.635,"n":114,"o":3.655,"t":"2026-09-23T18:30:00Z","v":5860,"vw":3.645399},{"c":3.62,"h":3.635,"l":3.62,"n":77,"o":3.635,"t":"2026-09-23T18:45:00Z","v":10130,"vw":3.626463},{"c":3.615,"h":3.62,"l":3.615,"n":107,"o":3.62,"t":"2026-09-23T19:00:00Z","v":18541,"vw":3.615584},{"c":3.615,"h":3.62,"l":3.61,"n":76,"o":3.61,"t":"2026-09-23T19:15:00Z","v":4684,"vw":3.618152},{"c":3.6077,"h":3.615,"l":3.595,"n":233,"o":3.615,"t":"2026-09-23T19:30:00Z","v":14809,"vw":3.60239},{"c":3.61,"h":3.61,"l":3.59,"n":582,"o":3.6,"t":"2026-09-23T19:45:00Z","v":45639,"vw":3.600205},{"c":3.6,"h":3.6,"l":3.6,"n":11,"o":3.6,"t":"2026-09-23T20:00:00Z","v":44835,"vw":3.6},{"c":3.6701,"h":3.6701,"l":3.6701,"n":1,"o":3.6701,"t":"2026-09-23T22:00:00Z","v":1500,"vw":3.6701},{"c":3.67,"h":3.67,"l":3.66,"n":4,"o":3.66,"t":"2026-09-23T22:45:00Z","v":500,"vw":3.667972},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-09-24T09:00:00Z","v":300,"vw":3.6},{"c":3.62,"h":3.6429,"l":3.61,"n":100,"o":3.63,"t":"2026-09-24T13:30:00Z","v":8789,"vw":3.61926},{"c":3.65,"h":3.65,"l":3.62,"n":61,"o":3.6277,"t":"2026-09-24T13:45:00Z","v":14692,"vw":3.637343},{"c":3.68,"h":3.68,"l":3.645,"n":150,"o":3.655,"t":"2026-09-24T14:00:00Z","v":13600,"vw":3.662872},{"c":3.66,"h":3.6897,"l":3.66,"n":182,"o":3.685,"t":"2026-09-24T14:15:00Z","v":41564,"vw":3.681192},{"c":3.685,"h":3.69,"l":3.665,"n":132,"o":3.665,"t":"2026-09-24T14:30:00Z","v":9284,"vw":3.679951},{"c":3.68,"h":3.685,"l":3.67,"n":89,"o":3.685,"t":"2026-09-24T14:45:00Z","v":5051,"vw":3.680509},{"c":3.695,"h":3.695,"l":3.675,"n":193,"o":3.675,"t":"2026-09-24T15:00:00Z","v":20258,"vw":3.686225},{"c":3.69,"h":3.7,"l":3.685,"n":95,"o":3.7,"t":"2026-09-24T15:15:00Z","v":7387,"vw":3.687879},{"c":3.685,"h":3.695,"l":3.68,"n":77,"o":3.695,"t":"2026-09-24T15:30:00Z","v":9939,"vw":3.686787},{"c":3.69,"h":3.705,"l":3.68,"n":211,"o":3.685,"t":"2026-09-24T15:45:00Z","v":35873,"vw":3.695202},{"c":3.69,"h":3.7,"l":3.685,"n":116,"o":3.6895,"t":"2026-09-24T16:00:00Z","v":7158,"vw":3.689285},{"c":3.66,"h":3.685,"l":3.635,"n":337,"o":3.685,"t":"2026-09-24T16:15:00Z","v":31879,"vw":3.65422},{"c":3.645,"h":3.655,"l":3.64,"n":109,"o":3.655,"t":"2026-09-24T16:30:00Z","v":11085,"vw":3.649189},{"c":3.65,"h":3.655,"l":3.64,"n":104,"o":3.645,"t":"2026-09-24T16:45:00Z","v":18182,"vw":3.649304},{"c":3.66,"h":3.67,"l":3.655,"n":104,"o":3.66,"t":"2026-09-24T17:00:00Z","v":6171,"vw":3.660147},{"c":3.6642,"h":3.67,"l":3.655,"n":90,"o":3.67,"t":"2026-09-24T17:15:00Z","v":17748,"vw":3.66114},{"c":3.67,"h":3.67,"l":3.6501,"n":64,"o":3.66,"t":"2026-09-24T17:30:00Z","v":4845,"vw":3.660838},{"c":3.67,"h":3.67,"l":3.66,"n":36,"o":3.67,"t":"2026-09-24T17:45:00Z","v":1867,"vw":3.667095},{"c":3.67,"h":3.67,"l":3.665,"n":64,"o":3.67,"t":"2026-09-24T18:00:00Z","v":4684,"vw":3.666559},{"c":3.665,"h":3.67,"l":3.665,"n":93,"o":3.665,"t":"2026-09-24T18:15:00Z","v":5766,"vw":3.667216},{"c":3.65,"h":3.67,"l":3.64,"n":149,"o":3.67,"t":"2026-09-24T18:30:00Z","v":9367,"vw":3.654712},{"c":3.655,"h":3.655,"l":3.655,"n":7,"o":3.655,"t":"2026-09-24T18:45:00Z","v":743,"vw":3.655},{"c":3.642,"h":3.6501,"l":3.6309,"n":106,"o":3.65,"t":"2026-09-24T19:00:00Z","v":21799,"vw":3.646715},{"c":3.625,"h":3.64,"l":3.625,"n":112,"o":3.64,"t":"2026-09-24T19:15:00Z","v":9040,"vw":3.631641},{"c":3.61,"h":3.625,"l":3.61,"n":123,"o":3.625,"t":"2026-09-24T19:30:00Z","v":10113,"vw":3.615741},{"c":3.62,"h":3.62,"l":3.59,"n":755,"o":3.615,"t":"2026-09-24T19:45:00Z","v":70812,"vw":3.60252},{"c":3.63,"h":3.63,"l":3.63,"n":10,"o":3.63,"t":"2026-09-24T20:00:00Z","v":52540,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-24T22:45:00Z","v":121,"vw":3.63},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-25T10:45:00Z","v":202,"vw":3.61},{"c":3.565,"h":3.5922,"l":3.565,"n":81,"o":3.59,"t":"2026-09-25T13:30:00Z","v":18707,"vw":3.583736},{"c":3.58,"h":3.58,"l":3.555,"n":156,"o":3.565,"t":"2026-09-25T13:45:00Z","v":21922,"vw":3.568649},{"c":3.515,"h":3.565,"l":3.5117,"n":166,"o":3.565,"t":"2026-09-25T14:00:00Z","v":32529,"vw":3.526652},{"c":3.505,"h":3.515,"l":3.505,"n":75,"o":3.5108,"t":"2026-09-25T14:15:00Z","v":5483,"vw":3.506465},{"c":3.5099,"h":3.515,"l":3.5,"n":163,"o":3.5,"t":"2026-09-25T14:30:00Z","v":14673,"vw":3.507606},{"c":3.52,"h":3.52,"l":3.495,"n":418,"o":3.515,"t":"2026-09-25T14:45:00Z","v":49899,"vw":3.511652},{"c":3.535,"h":3.5398,"l":3.53,"n":140,"o":3.53,"t":"2026-09-25T15:00:00Z","v":16924,"vw":3.533693},{"c":3.535,"h":3.5392,"l":3.52,"n":187,"o":3.535,"t":"2026-09-25T15:15:00Z","v":34378,"vw":3.529134},{"c":3.53,"h":3.5392,"l":3.53,"n":120,"o":3.535,"t":"2026-09-25T15:30:00Z","v":14340,"vw":3.53085},{"c":3.52,"h":3.535,"l":3.515,"n":209,"o":3.53,"t":"2026-09-25T15:45:00Z","v":12813,"vw":3.523181},{"c":3.51,"h":3.52,"l":3.505,"n":198,"o":3.52,"t":"2026-09-25T16:00:00Z","v":20082,"vw":3.511016},{"c":3.505,"h":3.5108,"l":3.5,"n":153,"o":3.5108,"t":"2026-09-25T16:15:00Z","v":8865,"vw":3.504785},{"c":3.515,"h":3.515,"l":3.5,"n":164,"o":3.5,"t":"2026-09-25T16:30:00Z","v":12483,"vw":3.50912},{"c":3.515,"h":3.515,"l":3.51,"n":77,"o":3.515,"t":"2026-09-25T16:45:00Z","v":7637,"vw":3.51261},{"c":3.5,"h":3.51,"l":3.495,"n":271,"o":3.51,"t":"2026-09-25T17:00:00Z","v":34722,"vw":3.499347},{"c":3.495,"h":3.505,"l":3.49,"n":118,"o":3.5,"t":"2026-09-25T17:15:00Z","v":24780,"vw":3.49972},{"c":3.485,"h":3.495,"l":3.48,"n":132,"o":3.495,"t":"2026-09-25T17:30:00Z","v":8984,"vw":3.489043},{"c":3.485,"h":3.49,"l":3.48,"n":184,"o":3.48,"t":"2026-09-25T17:45:00Z","v":10291,"vw":3.487222},{"c":3.5,"h":3.505,"l":3.49,"n":174,"o":3.49,"t":"2026-09-25T18:00:00Z","v":14682,"vw":3.49885},{"c":3.505,"h":3.51,"l":3.5,"n":226,"o":3.5,"t":"2026-09-25T18:15:00Z","v":17328,"vw":3.506122},{"c":3.5,"h":3.515,"l":3.495,"n":244,"o":3.505,"t":"2026-09-25T18:30:00Z","v":28431,"vw":3.505064},{"c":3.5,"h":3.51,"l":3.5,"n":197,"o":3.505,"t":"2026-09-25T18:45:00Z","v":24561,"vw":3.506312},{"c":3.505,"h":3.51,"l":3.5,"n":228,"o":3.5099,"t":"2026-09-25T19:00:00Z","v":10695,"vw":3.505371},{"c":3.505,"h":3.51,"l":3.5,"n":141,"o":3.505,"t":"2026-09-25T19:15:00Z","v":6279,"vw":3.504768},{"c":3.515,"h":3.5199,"l":3.5,"n":318,"o":3.505,"t":"2026-09-25T19:30:00Z","v":23147,"vw":3.511144},{"c":3.51,"h":3.525,"l":3.51,"n":963,"o":3.515,"t":"2026-09-25T19:45:00Z","v":92358,"vw":3.517902},{"c":3.52,"h":3.52,"l":3.52,"n":11,"o":3.52,"t":"2026-09-25T20:00:00Z","v":49397,"vw":3.52},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-25T20:30:00Z","v":300,"vw":3.54},{"c":3.6004,"h":3.6004,"l":3.6004,"n":2,"o":3.6004,"t":"2026-09-28T08:00:00Z","v":217,"vw":3.6004},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-28T10:30:00Z","v":204,"vw":3.55},{"c":3.5071,"h":3.5071,"l":3.5071,"n":1,"o":3.5071,"t":"2026-09-28T12:45:00Z","v":140,"vw":3.5071},{"c":3.49,"h":3.56,"l":3.48,"n":115,"o":3.56,"t":"2026-09-28T13:30:00Z","v":23852,"vw":3.548988},{"c":3.495,"h":3.5,"l":3.4801,"n":70,"o":3.485,"t":"2026-09-28T13:45:00Z","v":45526,"vw":3.490121},{"c":3.49,"h":3.5,"l":3.49,"n":56,"o":3.495,"t":"2026-09-28T14:00:00Z","v":15008,"vw":3.495643},{"c":3.49,"h":3.4999,"l":3.485,"n":24,"o":3.4999,"t":"2026-09-28T14:15:00Z","v":4288,"vw":3.490342},{"c":3.485,"h":3.5,"l":3.485,"n":103,"o":3.485,"t":"2026-09-28T14:30:00Z","v":25898,"vw":3.4931},{"c":3.4899,"h":3.49,"l":3.48,"n":31,"o":3.48,"t":"2026-09-28T14:45:00Z","v":1871,"vw":3.484996},{"c":3.49,"h":3.49,"l":3.4809,"n":37,"o":3.4809,"t":"2026-09-28T15:00:00Z","v":5312,"vw":3.485641},{"c":3.5,"h":3.5,"l":3.495,"n":19,"o":3.495,"t":"2026-09-28T15:15:00Z","v":7869,"vw":3.499585},{"c":3.525,"h":3.53,"l":3.4999,"n":138,"o":3.5,"t":"2026-09-28T15:30:00Z","v":39235,"vw":3.527929},{"c":3.525,"h":3.525,"l":3.515,"n":46,"o":3.525,"t":"2026-09-28T15:45:00Z","v":1506,"vw":3.520813},{"c":3.52,"h":3.52,"l":3.5109,"n":47,"o":3.52,"t":"2026-09-28T16:00:00Z","v":2123,"vw":3.51638},{"c":3.495,"h":3.515,"l":3.485,"n":211,"o":3.515,"t":"2026-09-28T16:15:00Z","v":14459,"vw":3.497201},{"c":3.495,"h":3.5,"l":3.49,"n":82,"o":3.49,"t":"2026-09-28T16:30:00Z","v":7562,"vw":3.496113},{"c":3.505,"h":3.51,"l":3.5,"n":43,"o":3.5,"t":"2026-09-28T16:45:00Z","v":1502,"vw":3.503},{"c":3.485,"h":3.505,"l":3.485,"n":113,"o":3.505,"t":"2026-09-28T17:00:00Z","v":4360,"vw":3.495765},{"c":3.49,"h":3.49,"l":3.485,"n":64,"o":3.485,"t":"2026-09-28T17:15:00Z","v":4894,"vw":3.485503},{"c":3.5,"h":3.5,"l":3.4901,"n":35,"o":3.5,"t":"2026-09-28T17:30:00Z","v":7154,"vw":3.496775},{"c":3.4921,"h":3.5,"l":3.49,"n":58,"o":3.495,"t":"2026-09-28T17:45:00Z","v":4900,"vw":3.493842},{"c":3.495,"h":3.5,"l":3.49,"n":88,"o":3.495,"t":"2026-09-28T18:00:00Z","v":2070,"vw":3.493631},{"c":3.495,"h":3.4999,"l":3.4908,"n":23,"o":3.4999,"t":"2026-09-28T18:15:00Z","v":2125,"vw":3.496033},{"c":3.47,"h":3.49,"l":3.465,"n":125,"o":3.49,"t":"2026-09-28T18:30:00Z","v":11797,"vw":3.478316},{"c":3.465,"h":3.47,"l":3.465,"n":73,"o":3.47,"t":"2026-09-28T18:45:00Z","v":3093,"vw":3.467805},{"c":3.4585,"h":3.465,"l":3.455,"n":74,"o":3.465,"t":"2026-09-28T19:00:00Z","v":4322,"vw":3.458743},{"c":3.45,"h":3.4599,"l":3.44,"n":82,"o":3.4599,"t":"2026-09-28T19:15:00Z","v":5398,"vw":3.447703},{"c":3.445,"h":3.45,"l":3.44,"n":148,"o":3.445,"t":"2026-09-28T19:30:00Z","v":22802,"vw":3.448493},{"c":3.45,"h":3.46,"l":3.44,"n":616,"o":3.445,"t":"2026-09-28T19:45:00Z","v":63476,"vw":3.450408},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-09-28T20:00:00Z","v":41064,"vw":3.45},{"c":3.4595,"h":3.46,"l":3.4595,"n":7,"o":3.46,"t":"2026-09-28T20:30:00Z","v":252,"vw":3.45975},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-28T20:45:00Z","v":871,"vw":3.48},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-28T22:30:00Z","v":300,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-28T22:45:00Z","v":2999,"vw":3.56},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-09-29T09:45:00Z","v":356,"vw":3.45},{"c":3.45,"h":3.45,"l":3.4,"n":117,"o":3.43,"t":"2026-09-29T13:30:00Z","v":20468,"vw":3.423633},{"c":3.49,"h":3.49,"l":3.45,"n":81,"o":3.45,"t":"2026-09-29T13:45:00Z","v":7633,"vw":3.47176},{"c":3.485,"h":3.49,"l":3.4801,"n":56,"o":3.485,"t":"2026-09-29T14:00:00Z","v":4104,"vw":3.484143},{"c":3.5,"h":3.505,"l":3.485,"n":103,"o":3.49,"t":"2026-09-29T14:15:00Z","v":11634,"vw":3.496058},{"c":3.505,"h":3.52,"l":3.495,"n":160,"o":3.5,"t":"2026-09-29T14:30:00Z","v":11101,"vw":3.506603},{"c":3.505,"h":3.51,"l":3.5,"n":87,"o":3.505,"t":"2026-09-29T14:45:00Z","v":6527,"vw":3.506172},{"c":3.5,"h":3.505,"l":3.495,"n":120,"o":3.5014,"t":"2026-09-29T15:00:00Z","v":7383,"vw":3.498672},{"c":3.495,"h":3.5,"l":3.49,"n":70,"o":3.5,"t":"2026-09-29T15:15:00Z","v":3468,"vw":3.496408},{"c":3.495,"h":3.5,"l":3.4946,"n":100,"o":3.495,"t":"2026-09-29T15:30:00Z","v":4704,"vw":3.497207},{"c":3.505,"h":3.515,"l":3.485,"n":230,"o":3.495,"t":"2026-09-29T15:45:00Z","v":25216,"vw":3.501008},{"c":3.52,"h":3.52,"l":3.505,"n":61,"o":3.505,"t":"2026-09-29T16:00:00Z","v":3944,"vw":3.511654},{"c":3.515,"h":3.52,"l":3.515,"n":31,"o":3.515,"t":"2026-09-29T16:15:00Z","v":2256,"vw":3.516131},{"c":3.505,"h":3.52,"l":3.505,"n":85,"o":3.515,"t":"2026-09-29T16:30:00Z","v":5725,"vw":3.512104},{"c":3.51,"h":3.51,"l":3.495,"n":84,"o":3.505,"t":"2026-09-29T16:45:00Z","v":6046,"vw":3.500858},{"c":3.5,"h":3.51,"l":3.5,"n":35,"o":3.505,"t":"2026-09-29T17:00:00Z","v":3582,"vw":3.504295},{"c":3.4965,"h":3.505,"l":3.495,"n":61,"o":3.505,"t":"2026-09-29T17:15:00Z","v":4299,"vw":3.49951},{"c":3.495,"h":3.5,"l":3.49,"n":41,"o":3.495,"t":"2026-09-29T17:30:00Z","v":3802,"vw":3.494133},{"c":3.495,"h":3.51,"l":3.495,"n":99,"o":3.495,"t":"2026-09-29T17:45:00Z","v":8403,"vw":3.500809},{"c":3.5,"h":3.505,"l":3.49,"n":133,"o":3.495,"t":"2026-09-29T18:00:00Z","v":13979,"vw":3.496398},{"c":3.505,"h":3.505,"l":3.49,"n":50,"o":3.495,"t":"2026-09-29T18:15:00Z","v":15527,"vw":3.498772},{"c":3.5,"h":3.505,"l":3.495,"n":68,"o":3.505,"t":"2026-09-29T18:30:00Z","v":5273,"vw":3.499455},{"c":3.5,"h":3.5,"l":3.4902,"n":62,"o":3.5,"t":"2026-09-29T18:45:00Z","v":3787,"vw":3.495654},{"c":3.5091,"h":3.5091,"l":3.495,"n":95,"o":3.5,"t":"2026-09-29T19:00:00Z","v":4529,"vw":3.500981},{"c":3.51,"h":3.51,"l":3.505,"n":24,"o":3.505,"t":"2026-09-29T19:15:00Z","v":2355,"vw":3.50621},{"c":3.5,"h":3.51,"l":3.495,"n":193,"o":3.505,"t":"2026-09-29T19:30:00Z","v":15975,"vw":3.500854},{"c":3.49,"h":3.5,"l":3.48,"n":641,"o":3.49,"t":"2026-09-29T19:45:00Z","v":52036,"vw":3.493004},{"c":3.49,"h":3.5,"l":3.49,"n":13,"o":3.49,"t":"2026-09-29T20:00:00Z","v":48918,"vw":3.490891},{"c":3.54,"h":3.54,"l":3.495,"n":256,"o":3.52,"t":"2026-09-30T13:30:00Z","v":46732,"vw":3.519816},{"c":3.515,"h":3.5377,"l":3.515,"n":27,"o":3.53,"t":"2026-09-30T13:45:00Z","v":3253,"vw":3.528174},{"c":3.54,"h":3.54,"l":3.505,"n":59,"o":3.5199,"t":"2026-09-30T14:00:00Z","v":11357,"vw":3.51862},{"c":3.5401,"h":3.55,"l":3.54,"n":64,"o":3.54,"t":"2026-09-30T14:15:00Z","v":7218,"vw":3.541714},{"c":3.53,"h":3.535,"l":3.53,"n":70,"o":3.535,"t":"2026-09-30T14:30:00Z","v":7948,"vw":3.533774},{"c":3.53,"h":3.55,"l":3.525,"n":145,"o":3.525,"t":"2026-09-30T14:45:00Z","v":15162,"vw":3.530783},{"c":3.545,"h":3.55,"l":3.525,"n":134,"o":3.5385,"t":"2026-09-30T15:00:00Z","v":10759,"vw":3.532105},{"c":3.545,"h":3.55,"l":3.54,"n":58,"o":3.545,"t":"2026-09-30T15:15:00Z","v":4951,"vw":3.545},{"c":3.545,"h":3.55,"l":3.545,"n":79,"o":3.545,"t":"2026-09-30T15:30:00Z","v":3700,"vw":3.545178},{"c":3.56,"h":3.565,"l":3.545,"n":122,"o":3.545,"t":"2026-09-30T15:45:00Z","v":10890,"vw":3.554706},{"c":3.56,"h":3.57,"l":3.555,"n":84,"o":3.555,"t":"2026-09-30T16:00:00Z","v":12555,"vw":3.560612},{"c":3.575,"h":3.575,"l":3.565,"n":57,"o":3.57,"t":"2026-09-30T16:15:00Z","v":4625,"vw":3.571305},{"c":3.56,"h":3.57,"l":3.5522,"n":108,"o":3.57,"t":"2026-09-30T16:30:00Z","v":17963,"vw":3.561692},{"c":3.565,"h":3.57,"l":3.5515,"n":76,"o":3.5515,"t":"2026-09-30T16:45:00Z","v":6473,"vw":3.563685},{"c":3.565,"h":3.5699,"l":3.56,"n":34,"o":3.565,"t":"2026-09-30T17:00:00Z","v":1930,"vw":3.563966},{"c":3.565,"h":3.5651,"l":3.555,"n":89,"o":3.56,"t":"2026-09-30T17:15:00Z","v":8085,"vw":3.560288},{"c":3.565,"h":3.565,"l":3.56,"n":50,"o":3.565,"t":"2026-09-30T17:30:00Z","v":2185,"vw":3.564672},{"c":3.565,"h":3.565,"l":3.565,"n":28,"o":3.565,"t":"2026-09-30T17:45:00Z","v":1610,"vw":3.565},{"c":3.565,"h":3.565,"l":3.56,"n":62,"o":3.565,"t":"2026-09-30T18:00:00Z","v":2777,"vw":3.564737},{"c":3.565,"h":3.565,"l":3.56,"n":45,"o":3.565,"t":"2026-09-30T18:15:00Z","v":2723,"vw":3.564791},{"c":3.565,"h":3.57,"l":3.565,"n":44,"o":3.565,"t":"2026-09-30T18:30:00Z","v":4375,"vw":3.565929},{"c":3.57,"h":3.57,"l":3.565,"n":73,"o":3.565,"t":"2026-09-30T18:45:00Z","v":4047,"vw":3.566667},{"c":3.555,"h":3.57,"l":3.551,"n":183,"o":3.565,"t":"2026-09-30T19:00:00Z","v":13087,"vw":3.565421},{"c":3.555,"h":3.56,"l":3.555,"n":68,"o":3.5599,"t":"2026-09-30T19:15:00Z","v":2606,"vw":3.556091},{"c":3.545,"h":3.555,"l":3.545,"n":170,"o":3.555,"t":"2026-09-30T19:30:00Z","v":6782,"vw":3.546515},{"c":3.55,"h":3.55,"l":3.525,"n":419,"o":3.545,"t":"2026-09-30T19:45:00Z","v":24292,"vw":3.538774},{"c":3.54,"h":3.54,"l":3.54,"n":9,"o":3.54,"t":"2026-09-30T20:00:00Z","v":37472,"vw":3.54},{"c":3.5544,"h":3.5544,"l":3.5544,"n":1,"o":3.5544,"t":"2026-10-01T11:00:00Z","v":100,"vw":3.5544},{"c":3.59,"h":3.59,"l":3.57,"n":3,"o":3.57,"t":"2026-10-01T12:45:00Z","v":800,"vw":3.5775},{"c":3.55,"h":3.55,"l":3.55,"n":5,"o":3.55,"t":"2026-10-01T13:15:00Z","v":246,"vw":3.55},{"c":3.53,"h":3.57,"l":3.52,"n":198,"o":3.55,"t":"2026-10-01T13:30:00Z","v":20024,"vw":3.546083},{"c":3.56,"h":3.57,"l":3.53,"n":234,"o":3.53,"t":"2026-10-01T13:45:00Z","v":54899,"vw":3.549397},{"c":3.55,"h":3.55,"l":3.545,"n":70,"o":3.55,"t":"2026-10-01T14:00:00Z","v":9849,"vw":3.547731},{"c":3.545,"h":3.57,"l":3.5409,"n":77,"o":3.57,"t":"2026-10-01T14:15:00Z","v":15912,"vw":3.559696},{"c":3.535,"h":3.55,"l":3.525,"n":69,"o":3.5499,"t":"2026-10-01T14:30:00Z","v":6307,"vw":3.542115},{"c":3.535,"h":3.54,"l":3.525,"n":109,"o":3.535,"t":"2026-10-01T14:45:00Z","v":10150,"vw":3.534585},{"c":3.55,"h":3.55,"l":3.52,"n":138,"o":3.53,"t":"2026-10-01T15:00:00Z","v":16698,"vw":3.526268},{"c":3.535,"h":3.55,"l":3.535,"n":95,"o":3.54,"t":"2026-10-01T15:15:00Z","v":4915,"vw":3.544747},{"c":3.535,"h":3.54,"l":3.528,"n":62,"o":3.5386,"t":"2026-10-01T15:30:00Z","v":2603,"vw":3.531877},{"c":3.56,"h":3.56,"l":3.54,"n":46,"o":3.54,"t":"2026-10-01T15:45:00Z","v":5735,"vw":3.549232},{"c":3.565,"h":3.565,"l":3.5515,"n":31,"o":3.555,"t":"2026-10-01T16:00:00Z","v":2219,"vw":3.561131},{"c":3.565,"h":3.5691,"l":3.56,"n":41,"o":3.565,"t":"2026-10-01T16:15:00Z","v":3009,"vw":3.56493},{"c":3.565,"h":3.57,"l":3.56,"n":18,"o":3.56,"t":"2026-10-01T16:30:00Z","v":1066,"vw":3.566185},{"c":3.57,"h":3.58,"l":3.565,"n":29,"o":3.565,"t":"2026-10-01T16:45:00Z","v":1437,"vw":3.571022},{"c":3.565,"h":3.575,"l":3.565,"n":38,"o":3.575,"t":"2026-10-01T17:00:00Z","v":2974,"vw":3.567487},{"c":3.5791,"h":3.58,"l":3.565,"n":58,"o":3.57,"t":"2026-10-01T17:15:00Z","v":5477,"vw":3.574153},{"c":3.585,"h":3.585,"l":3.575,"n":85,"o":3.58,"t":"2026-10-01T17:30:00Z","v":6381,"vw":3.581993},{"c":3.59,"h":3.595,"l":3.58,"n":95,"o":3.585,"t":"2026-10-01T17:45:00Z","v":7754,"vw":3.586866},{"c":3.585,"h":3.5991,"l":3.58,"n":49,"o":3.595,"t":"2026-10-01T18:00:00Z","v":7482,"vw":3.585922},{"c":3.585,"h":3.59,"l":3.575,"n":89,"o":3.585,"t":"2026-10-01T18:15:00Z","v":5491,"vw":3.582525},{"c":3.585,"h":3.59,"l":3.585,"n":27,"o":3.59,"t":"2026-10-01T18:30:00Z","v":1267,"vw":3.586},{"c":3.58,"h":3.5885,"l":3.575,"n":52,"o":3.585,"t":"2026-10-01T18:45:00Z","v":2715,"vw":3.58128},{"c":3.585,"h":3.585,"l":3.575,"n":45,"o":3.575,"t":"2026-10-01T19:00:00Z","v":3081,"vw":3.579183},{"c":3.585,"h":3.595,"l":3.58,"n":107,"o":3.58,"t":"2026-10-01T19:15:00Z","v":10786,"vw":3.588669},{"c":3.58,"h":3.585,"l":3.575,"n":101,"o":3.585,"t":"2026-10-01T19:30:00Z","v":5336,"vw":3.578853},{"c":3.565,"h":3.58,"l":3.56,"n":432,"o":3.575,"t":"2026-10-01T19:45:00Z","v":28905,"vw":3.568825},{"c":3.59,"h":3.59,"l":3.57,"n":15,"o":3.57,"t":"2026-10-01T20:00:00Z","v":35404,"vw":3.570198},{"c":3.5583,"h":3.5583,"l":3.5583,"n":1,"o":3.5583,"t":"2026-10-01T23:00:00Z","v":200,"vw":3.5583},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-02T08:45:00Z","v":400,"vw":3.54},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-02T09:00:00Z","v":150,"vw":3.5},{"c":3.565,"h":3.575,"l":3.545,"n":139,"o":3.56,"t":"2026-10-02T13:30:00Z","v":22902,"vw":3.55852},{"c":3.555,"h":3.565,"l":3.555,"n":118,"o":3.565,"t":"2026-10-02T13:45:00Z","v":11521,"vw":3.561632},{"c":3.55,"h":3.56,"l":3.54,"n":112,"o":3.56,"t":"2026-10-02T14:00:00Z","v":31013,"vw":3.541197},{"c":3.56,"h":3.56,"l":3.545,"n":69,"o":3.55,"t":"2026-10-02T14:15:00Z","v":8788,"vw":3.55503},{"c":3.575,"h":3.575,"l":3.565,"n":26,"o":3.565,"t":"2026-10-02T14:30:00Z","v":2047,"vw":3.570579},{"c":3.575,"h":3.585,"l":3.575,"n":48,"o":3.575,"t":"2026-10-02T14:45:00Z","v":4277,"vw":3.579688},{"c":3.575,"h":3.5762,"l":3.565,"n":61,"o":3.575,"t":"2026-10-02T15:00:00Z","v":4717,"vw":3.571534},{"c":3.575,"h":3.585,"l":3.571,"n":37,"o":3.575,"t":"2026-10-02T15:15:00Z","v":2287,"vw":3.577754},{"c":3.585,"h":3.5853,"l":3.575,"n":32,"o":3.575,"t":"2026-10-02T15:30:00Z","v":8658,"vw":3.583749},{"c":3.58,"h":3.595,"l":3.58,"n":71,"o":3.59,"t":"2026-10-02T15:45:00Z","v":7449,"vw":3.589624},{"c":3.5914,"h":3.5914,"l":3.585,"n":22,"o":3.5899,"t":"2026-10-02T16:00:00Z","v":4114,"vw":3.58931},{"c":3.595,"h":3.5991,"l":3.595,"n":30,"o":3.595,"t":"2026-10-02T16:15:00Z","v":1572,"vw":3.596231},{"c":3.595,"h":3.6,"l":3.59,"n":42,"o":3.59,"t":"2026-10-02T16:30:00Z","v":4094,"vw":3.595415},{"c":3.595,"h":3.6,"l":3.59,"n":43,"o":3.595,"t":"2026-10-02T16:45:00Z","v":6350,"vw":3.592469},{"c":3.6,"h":3.6,"l":3.59,"n":38,"o":3.59,"t":"2026-10-02T17:00:00Z","v":10950,"vw":3.598119},{"c":3.595,"h":3.5951,"l":3.595,"n":21,"o":3.595,"t":"2026-10-02T17:15:00Z","v":5765,"vw":3.595091},{"c":3.595,"h":3.595,"l":3.585,"n":101,"o":3.595,"t":"2026-10-02T17:30:00Z","v":8701,"vw":3.589889},{"c":3.595,"h":3.595,"l":3.595,"n":44,"o":3.595,"t":"2026-10-02T17:45:00Z","v":2069,"vw":3.595},{"c":3.595,"h":3.595,"l":3.595,"n":3,"o":3.595,"t":"2026-10-02T18:00:00Z","v":114,"vw":3.595},{"c":3.59,"h":3.595,"l":3.59,"n":55,"o":3.595,"t":"2026-10-02T18:15:00Z","v":10007,"vw":3.590383},{"c":3.585,"h":3.59,"l":3.58,"n":37,"o":3.585,"t":"2026-10-02T18:30:00Z","v":2948,"vw":3.586875},{"c":3.585,"h":3.595,"l":3.585,"n":105,"o":3.585,"t":"2026-10-02T18:45:00Z","v":9549,"vw":3.589095},{"c":3.585,"h":3.585,"l":3.58,"n":26,"o":3.585,"t":"2026-10-02T19:00:00Z","v":1269,"vw":3.582441},{"c":3.585,"h":3.59,"l":3.5809,"n":20,"o":3.585,"t":"2026-10-02T19:15:00Z","v":1641,"vw":3.583701},{"c":3.57,"h":3.585,"l":3.56,"n":247,"o":3.585,"t":"2026-10-02T19:30:00Z","v":25332,"vw":3.574708},{"c":3.57,"h":3.585,"l":3.555,"n":490,"o":3.56,"t":"2026-10-02T19:45:00Z","v":39610,"vw":3.567215},{"c":3.58,"h":3.58,"l":3.58,"n":10,"o":3.58,"t":"2026-10-02T20:00:00Z","v":29138,"vw":3.58},{"c":3.5,"h":3.5,"l":3.5,"n":8,"o":3.5,"t":"2026-10-02T23:00:00Z","v":701,"vw":3.5},{"c":3.5201,"h":3.58,"l":3.52,"n":133,"o":3.58,"t":"2026-10-05T13:30:00Z","v":10501,"vw":3.564612},{"c":3.54,"h":3.54,"l":3.5,"n":213,"o":3.51,"t":"2026-10-05T13:45:00Z","v":19898,"vw":3.51413},{"c":3.565,"h":3.57,"l":3.55,"n":94,"o":3.55,"t":"2026-10-05T14:00:00Z","v":9446,"vw":3.565096},{"c":3.5514,"h":3.57,"l":3.5514,"n":74,"o":3.57,"t":"2026-10-05T14:15:00Z","v":7193,"vw":3.567093},{"c":3.565,"h":3.57,"l":3.56,"n":24,"o":3.56,"t":"2026-10-05T14:30:00Z","v":3249,"vw":3.563794},{"c":3.57,"h":3.575,"l":3.565,"n":44,"o":3.57,"t":"2026-10-05T14:45:00Z","v":18217,"vw":3.570088},{"c":3.575,"h":3.58,"l":3.575,"n":19,"o":3.575,"t":"2026-10-05T15:00:00Z","v":1379,"vw":3.57684},{"c":3.585,"h":3.59,"l":3.57,"n":54,"o":3.575,"t":"2026-10-05T15:15:00Z","v":11498,"vw":3.577483},{"c":3.59,"h":3.59,"l":3.585,"n":24,"o":3.59,"t":"2026-10-05T15:30:00Z","v":1452,"vw":3.58785},{"c":3.59,"h":3.59,"l":3.585,"n":6,"o":3.585,"t":"2026-10-05T15:45:00Z","v":1464,"vw":3.58537},{"c":3.6,"h":3.6,"l":3.585,"n":54,"o":3.5876,"t":"2026-10-05T16:00:00Z","v":12860,"vw":3.596078},{"c":3.605,"h":3.605,"l":3.6,"n":78,"o":3.6,"t":"2026-10-05T16:15:00Z","v":31093,"vw":3.600356},{"c":3.605,"h":3.61,"l":3.605,"n":26,"o":3.605,"t":"2026-10-05T16:30:00Z","v":3374,"vw":3.609064},{"c":3.62,"h":3.62,"l":3.605,"n":88,"o":3.61,"t":"2026-10-05T16:45:00Z","v":4829,"vw":3.608686},{"c":3.62,"h":3.62,"l":3.6141,"n":34,"o":3.615,"t":"2026-10-05T17:00:00Z","v":4660,"vw":3.617419},{"c":3.6114,"h":3.62,"l":3.61,"n":44,"o":3.615,"t":"2026-10-05T17:15:00Z","v":3758,"vw":3.613537},{"c":3.605,"h":3.615,"l":3.605,"n":57,"o":3.615,"t":"2026-10-05T17:30:00Z","v":3815,"vw":3.608199},{"c":3.6,"h":3.6001,"l":3.59,"n":74,"o":3.6001,"t":"2026-10-05T17:45:00Z","v":7487,"vw":3.598448},{"c":3.585,"h":3.605,"l":3.585,"n":62,"o":3.605,"t":"2026-10-05T18:00:00Z","v":8718,"vw":3.59748},{"c":3.585,"h":3.59,"l":3.585,"n":33,"o":3.59,"t":"2026-10-05T18:15:00Z","v":1658,"vw":3.585556},{"c":3.58,"h":3.585,"l":3.58,"n":17,"o":3.585,"t":"2026-10-05T18:30:00Z","v":1825,"vw":3.583788},{"c":3.58,"h":3.58,"l":3.575,"n":93,"o":3.58,"t":"2026-10-05T18:45:00Z","v":5524,"vw":3.577023},{"c":3.585,"h":3.59,"l":3.58,"n":24,"o":3.585,"t":"2026-10-05T19:00:00Z","v":5252,"vw":3.582759},{"c":3.57,"h":3.585,"l":3.57,"n":90,"o":3.585,"t":"2026-10-05T19:15:00Z","v":20436,"vw":3.576827},{"c":3.56,"h":3.58,"l":3.545,"n":285,"o":3.58,"t":"2026-10-05T19:30:00Z","v":37642,"vw":3.556074},{"c":3.575,"h":3.58,"l":3.55,"n":685,"o":3.55,"t":"2026-10-05T19:45:00Z","v":54800,"vw":3.561968},{"c":3.56,"h":3.56,"l":3.56,"n":9,"o":3.56,"t":"2026-10-05T20:00:00Z","v":44269,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-06T11:00:00Z","v":393,"vw":3.57},{"c":3.535,"h":3.58,"l":3.52,"n":72,"o":3.55,"t":"2026-10-06T13:30:00Z","v":8609,"vw":3.542215},{"c":3.55,"h":3.55,"l":3.535,"n":40,"o":3.538,"t":"2026-10-06T13:45:00Z","v":7767,"vw":3.542841},{"c":3.5801,"h":3.5801,"l":3.555,"n":40,"o":3.5599,"t":"2026-10-06T14:00:00Z","v":12954,"vw":3.574188},{"c":3.61,"h":3.61,"l":3.59,"n":67,"o":3.59,"t":"2026-10-06T14:15:00Z","v":17843,"vw":3.599891},{"c":3.615,"h":3.615,"l":3.615,"n":18,"o":3.615,"t":"2026-10-06T14:30:00Z","v":5063,"vw":3.615},{"c":3.62,"h":3.62,"l":3.615,"n":25,"o":3.615,"t":"2026-10-06T14:45:00Z","v":4631,"vw":3.616963},{"c":3.62,"h":3.62,"l":3.61,"n":44,"o":3.615,"t":"2026-10-06T15:00:00Z","v":7321,"vw":3.615962},{"c":3.64,"h":3.64,"l":3.625,"n":65,"o":3.625,"t":"2026-10-06T15:15:00Z","v":5606,"vw":3.631413},{"c":3.645,"h":3.65,"l":3.635,"n":104,"o":3.6398,"t":"2026-10-06T15:30:00Z","v":24204,"vw":3.63877},{"c":3.645,"h":3.65,"l":3.6401,"n":25,"o":3.6401,"t":"2026-10-06T15:45:00Z","v":1985,"vw":3.644447},{"c":3.645,"h":3.65,"l":3.645,"n":17,"o":3.645,"t":"2026-10-06T16:00:00Z","v":1186,"vw":3.646338},{"c":3.645,"h":3.65,"l":3.645,"n":11,"o":3.645,"t":"2026-10-06T16:15:00Z","v":677,"vw":3.646538},{"c":3.64,"h":3.65,"l":3.64,"n":65,"o":3.645,"t":"2026-10-06T16:30:00Z","v":25359,"vw":3.640139},{"c":3.63,"h":3.6301,"l":3.63,"n":39,"o":3.6301,"t":"2026-10-06T16:45:00Z","v":2421,"vw":3.630018},{"c":3.625,"h":3.63,"l":3.6209,"n":22,"o":3.625,"t":"2026-10-06T17:00:00Z","v":2311,"vw":3.625542},{"c":3.625,"h":3.63,"l":3.6213,"n":19,"o":3.625,"t":"2026-10-06T17:15:00Z","v":2421,"vw":3.624117},{"c":3.63,"h":3.64,"l":3.625,"n":37,"o":3.625,"t":"2026-10-06T17:30:00Z","v":5860,"vw":3.634465},{"c":3.635,"h":3.635,"l":3.63,"n":11,"o":3.635,"t":"2026-10-06T17:45:00Z","v":626,"vw":3.63412},{"c":3.625,"h":3.63,"l":3.625,"n":34,"o":3.63,"t":"2026-10-06T18:00:00Z","v":2482,"vw":3.629709},{"c":3.635,"h":3.64,"l":3.625,"n":50,"o":3.625,"t":"2026-10-06T18:15:00Z","v":5493,"vw":3.631492},{"c":3.635,"h":3.635,"l":3.63,"n":8,"o":3.63,"t":"2026-10-06T18:30:00Z","v":377,"vw":3.6325},{"c":3.635,"h":3.635,"l":3.635,"n":29,"o":3.635,"t":"2026-10-06T18:45:00Z","v":2808,"vw":3.635},{"c":3.64,"h":3.64,"l":3.625,"n":79,"o":3.64,"t":"2026-10-06T19:00:00Z","v":5453,"vw":3.629459},{"c":3.635,"h":3.64,"l":3.63,"n":60,"o":3.635,"t":"2026-10-06T19:15:00Z","v":5605,"vw":3.635},{"c":3.635,"h":3.64,"l":3.63,"n":79,"o":3.635,"t":"2026-10-06T19:30:00Z","v":7001,"vw":3.637562},{"c":3.635,"h":3.64,"l":3.63,"n":457,"o":3.635,"t":"2026-10-06T19:45:00Z","v":30731,"vw":3.635266},{"c":3.64,"h":3.64,"l":3.64,"n":16,"o":3.64,"t":"2026-10-06T20:00:00Z","v":21420,"vw":3.64},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-06T21:00:00Z","v":170,"vw":3.59},{"c":3.633,"h":3.6432,"l":3.633,"n":2,"o":3.6432,"t":"2026-10-06T22:45:00Z","v":204,"vw":3.638},{"c":3.6589,"h":3.67,"l":3.635,"n":110,"o":3.65,"t":"2026-10-07T13:30:00Z","v":18010,"vw":3.651151},{"c":3.635,"h":3.655,"l":3.635,"n":52,"o":3.655,"t":"2026-10-07T13:45:00Z","v":5007,"vw":3.644363},{"c":3.635,"h":3.65,"l":3.635,"n":81,"o":3.64,"t":"2026-10-07T14:00:00Z","v":6093,"vw":3.639684},{"c":3.6301,"h":3.635,"l":3.625,"n":61,"o":3.635,"t":"2026-10-07T14:15:00Z","v":9382,"vw":3.630434},{"c":3.62,"h":3.6314,"l":3.62,"n":61,"o":3.63,"t":"2026-10-07T14:30:00Z","v":7177,"vw":3.625554},{"c":3.63,"h":3.63,"l":3.625,"n":19,"o":3.625,"t":"2026-10-07T14:45:00Z","v":5025,"vw":3.627876},{"c":3.63,"h":3.63,"l":3.625,"n":19,"o":3.625,"t":"2026-10-07T15:00:00Z","v":2930,"vw":3.625182},{"c":3.61,"h":3.63,"l":3.61,"n":72,"o":3.63,"t":"2026-10-07T15:15:00Z","v":4657,"vw":3.619108},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-10-07T15:30:00Z","v":227,"vw":3.61},{"c":3.615,"h":3.6188,"l":3.615,"n":13,"o":3.615,"t":"2026-10-07T15:45:00Z","v":1112,"vw":3.615632},{"c":3.61,"h":3.615,"l":3.605,"n":76,"o":3.615,"t":"2026-10-07T16:00:00Z","v":6677,"vw":3.609663},{"c":3.615,"h":3.615,"l":3.615,"n":11,"o":3.615,"t":"2026-10-07T16:15:00Z","v":1010,"vw":3.615},{"c":3.61,"h":3.615,"l":3.605,"n":60,"o":3.615,"t":"2026-10-07T16:30:00Z","v":5178,"vw":3.610868},{"c":3.595,"h":3.605,"l":3.595,"n":106,"o":3.605,"t":"2026-10-07T16:45:00Z","v":14188,"vw":3.596824},{"c":3.605,"h":3.605,"l":3.595,"n":37,"o":3.595,"t":"2026-10-07T17:00:00Z","v":2611,"vw":3.599412},{"c":3.6099,"h":3.6099,"l":3.6099,"n":2,"o":3.6099,"t":"2026-10-07T17:15:00Z","v":1477,"vw":3.6099},{"c":3.59,"h":3.605,"l":3.59,"n":51,"o":3.6,"t":"2026-10-07T17:30:00Z","v":6035,"vw":3.603134},{"c":3.59,"h":3.595,"l":3.5801,"n":81,"o":3.595,"t":"2026-10-07T17:45:00Z","v":9604,"vw":3.588758},{"c":3.585,"h":3.585,"l":3.5813,"n":21,"o":3.585,"t":"2026-10-07T18:00:00Z","v":1960,"vw":3.584506},{"c":3.595,"h":3.5988,"l":3.585,"n":41,"o":3.585,"t":"2026-10-07T18:15:00Z","v":7147,"vw":3.592619},{"c":3.595,"h":3.5988,"l":3.59,"n":40,"o":3.595,"t":"2026-10-07T18:30:00Z","v":1954,"vw":3.595001},{"c":3.595,"h":3.6,"l":3.59,"n":45,"o":3.595,"t":"2026-10-07T18:45:00Z","v":3998,"vw":3.595387},{"c":3.5999,"h":3.6,"l":3.59,"n":52,"o":3.595,"t":"2026-10-07T19:00:00Z","v":5412,"vw":3.595245},{"c":3.605,"h":3.605,"l":3.5901,"n":87,"o":3.6,"t":"2026-10-07T19:15:00Z","v":8063,"vw":3.597469},{"c":3.605,"h":3.61,"l":3.6,"n":60,"o":3.605,"t":"2026-10-07T19:30:00Z","v":3283,"vw":3.604077},{"c":3.6,"h":3.61,"l":3.58,"n":556,"o":3.605,"t":"2026-10-07T19:45:00Z","v":52419,"vw":3.599771},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-10-07T20:00:00Z","v":46576,"vw":3.61},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-08T12:30:00Z","v":224,"vw":3.54},{"c":3.62,"h":3.62,"l":3.62,"n":11,"o":3.62,"t":"2026-10-08T13:15:00Z","v":498,"vw":3.62},{"c":3.615,"h":3.64,"l":3.615,"n":124,"o":3.63,"t":"2026-10-08T13:30:00Z","v":12355,"vw":3.632121},{"c":3.6,"h":3.62,"l":3.6,"n":37,"o":3.62,"t":"2026-10-08T13:45:00Z","v":2607,"vw":3.613662},{"c":3.605,"h":3.61,"l":3.6,"n":69,"o":3.605,"t":"2026-10-08T14:00:00Z","v":11157,"vw":3.60671},{"c":3.605,"h":3.61,"l":3.605,"n":32,"o":3.61,"t":"2026-10-08T14:15:00Z","v":2185,"vw":3.608958},{"c":3.605,"h":3.61,"l":3.6,"n":101,"o":3.61,"t":"2026-10-08T14:30:00Z","v":12706,"vw":3.602123},{"c":3.61,"h":3.61,"l":3.605,"n":12,"o":3.605,"t":"2026-10-08T14:45:00Z","v":752,"vw":3.607165},{"c":3.6047,"h":3.6099,"l":3.6,"n":25,"o":3.605,"t":"2026-10-08T15:00:00Z","v":4416,"vw":3.605495},{"c":3.6,"h":3.605,"l":3.6,"n":32,"o":3.6,"t":"2026-10-08T15:15:00Z","v":4124,"vw":3.603216},{"c":3.61,"h":3.61,"l":3.6013,"n":50,"o":3.605,"t":"2026-10-08T15:30:00Z","v":4574,"vw":3.609306},{"c":3.615,"h":3.615,"l":3.605,"n":41,"o":3.605,"t":"2026-10-08T15:45:00Z","v":4960,"vw":3.609616},{"c":3.615,"h":3.615,"l":3.61,"n":29,"o":3.614,"t":"2026-10-08T16:00:00Z","v":2067,"vw":3.614509},{"c":3.61,"h":3.61,"l":3.61,"n":54,"o":3.61,"t":"2026-10-08T16:15:00Z","v":3778,"vw":3.61},{"c":3.605,"h":3.6101,"l":3.605,"n":43,"o":3.6101,"t":"2026-10-08T16:30:00Z","v":2370,"vw":3.609488},{"c":3.605,"h":3.605,"l":3.6,"n":23,"o":3.605,"t":"2026-10-08T16:45:00Z","v":2203,"vw":3.603742},{"c":3.615,"h":3.62,"l":3.6,"n":53,"o":3.6,"t":"2026-10-08T17:00:00Z","v":4618,"vw":3.609387},{"c":3.635,"h":3.635,"l":3.615,"n":63,"o":3.62,"t":"2026-10-08T17:15:00Z","v":4029,"vw":3.622574},{"c":3.64,"h":3.64,"l":3.635,"n":53,"o":3.635,"t":"2026-10-08T17:30:00Z","v":4358,"vw":3.639796},{"c":3.63,"h":3.635,"l":3.63,"n":36,"o":3.635,"t":"2026-10-08T17:45:00Z","v":2637,"vw":3.630605},{"c":3.624,"h":3.63,"l":3.62,"n":26,"o":3.625,"t":"2026-10-08T18:00:00Z","v":2118,"vw":3.623675},{"c":3.62,"h":3.625,"l":3.62,"n":14,"o":3.625,"t":"2026-10-08T18:15:00Z","v":427,"vw":3.623333},{"c":3.624,"h":3.625,"l":3.615,"n":60,"o":3.62,"t":"2026-10-08T18:30:00Z","v":5105,"vw":3.618953},{"c":3.625,"h":3.6299,"l":3.62,"n":43,"o":3.625,"t":"2026-10-08T18:45:00Z","v":3182,"vw":3.625458},{"c":3.6173,"h":3.625,"l":3.6141,"n":66,"o":3.625,"t":"2026-10-08T19:00:00Z","v":6400,"vw":3.617871},{"c":3.625,"h":3.63,"l":3.62,"n":77,"o":3.62,"t":"2026-10-08T19:15:00Z","v":6462,"vw":3.624465},{"c":3.625,"h":3.63,"l":3.62,"n":76,"o":3.62,"t":"2026-10-08T19:30:00Z","v":4627,"vw":3.623963},{"c":3.635,"h":3.64,"l":3.62,"n":466,"o":3.625,"t":"2026-10-08T19:45:00Z","v":29757,"vw":3.629161},{"c":3.64,"h":3.64,"l":3.64,"n":13,"o":3.64,"t":"2026-10-08T20:00:00Z","v":167403,"vw":3.64},{"c":3.645,"h":3.645,"l":3.605,"n":80,"o":3.61,"t":"2026-10-09T13:30:00Z","v":4786,"vw":3.616491},{"c":3.65,"h":3.65,"l":3.64,"n":29,"o":3.6413,"t":"2026-10-09T13:45:00Z","v":1584,"vw":3.643906},{"c":3.7,"h":3.7,"l":3.66,"n":116,"o":3.66,"t":"2026-10-09T14:00:00Z","v":14016,"vw":3.679546},{"c":3.725,"h":3.735,"l":3.695,"n":246,"o":3.695,"t":"2026-10-09T14:15:00Z","v":31049,"vw":3.720637},{"c":3.71,"h":3.73,"l":3.695,"n":162,"o":3.73,"t":"2026-10-09T14:30:00Z","v":15376,"vw":3.718614},{"c":3.715,"h":3.715,"l":3.7001,"n":55,"o":3.7001,"t":"2026-10-09T14:45:00Z","v":2997,"vw":3.70896},{"c":3.72,"h":3.72,"l":3.71,"n":140,"o":3.71,"t":"2026-10-09T15:00:00Z","v":10022,"vw":3.711472},{"c":3.72,"h":3.725,"l":3.72,"n":49,"o":3.72,"t":"2026-10-09T15:15:00Z","v":4210,"vw":3.72221},{"c":3.72,"h":3.72,"l":3.7199,"n":18,"o":3.72,"t":"2026-10-09T15:30:00Z","v":2582,"vw":3.719917},{"c":3.7001,"h":3.72,"l":3.7001,"n":88,"o":3.72,"t":"2026-10-09T15:45:00Z","v":7557,"vw":3.712114},{"c":3.695,"h":3.705,"l":3.695,"n":63,"o":3.705,"t":"2026-10-09T16:00:00Z","v":5276,"vw":3.702135},{"c":3.7,"h":3.71,"l":3.695,"n":97,"o":3.695,"t":"2026-10-09T16:15:00Z","v":13046,"vw":3.701023},{"c":3.705,"h":3.705,"l":3.7,"n":46,"o":3.705,"t":"2026-10-09T16:30:00Z","v":2379,"vw":3.703627},{"c":3.7,"h":3.7,"l":3.7,"n":34,"o":3.7,"t":"2026-10-09T16:45:00Z","v":1260,"vw":3.7},{"c":3.695,"h":3.71,"l":3.695,"n":103,"o":3.71,"t":"2026-10-09T17:00:00Z","v":5421,"vw":3.697789},{"c":3.6961,"h":3.7,"l":3.695,"n":36,"o":3.7,"t":"2026-10-09T17:15:00Z","v":1527,"vw":3.69615},{"c":3.7,"h":3.7,"l":3.695,"n":4,"o":3.695,"t":"2026-10-09T17:30:00Z","v":283,"vw":3.697101},{"c":3.72,"h":3.72,"l":3.695,"n":47,"o":3.695,"t":"2026-10-09T17:45:00Z","v":4953,"vw":3.708035},{"c":3.7199,"h":3.7199,"l":3.71,"n":14,"o":3.7101,"t":"2026-10-09T18:00:00Z","v":3422,"vw":3.714774},{"c":3.715,"h":3.72,"l":3.715,"n":15,"o":3.72,"t":"2026-10-09T18:15:00Z","v":4082,"vw":3.716333},{"c":3.7152,"h":3.72,"l":3.715,"n":65,"o":3.715,"t":"2026-10-09T18:30:00Z","v":3612,"vw":3.715425},{"c":3.7,"h":3.715,"l":3.695,"n":96,"o":3.715,"t":"2026-10-09T18:45:00Z","v":7060,"vw":3.705838},{"c":3.695,"h":3.695,"l":3.69,"n":11,"o":3.69,"t":"2026-10-09T19:00:00Z","v":1186,"vw":3.693887},{"c":3.6925,"h":3.7,"l":3.68,"n":147,"o":3.7,"t":"2026-10-09T19:15:00Z","v":16227,"vw":3.691348},{"c":3.69,"h":3.69,"l":3.68,"n":93,"o":3.685,"t":"2026-10-09T19:30:00Z","v":10809,"vw":3.684864},{"c":3.68,"h":3.69,"l":3.67,"n":426,"o":3.685,"t":"2026-10-09T19:45:00Z","v":30145,"vw":3.683285},{"c":3.67,"h":3.67,"l":3.67,"n":10,"o":3.67,"t":"2026-10-09T20:00:00Z","v":33326,"vw":3.67},{"c":3.6273,"h":3.6273,"l":3.6273,"n":1,"o":3.6273,"t":"2026-10-09T21:15:00Z","v":125,"vw":3.6273},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-12T12:30:00Z","v":148,"vw":3.68},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-12T13:15:00Z","v":222,"vw":3.73},{"c":3.72,"h":3.74,"l":3.711,"n":81,"o":3.74,"t":"2026-10-12T13:30:00Z","v":23695,"vw":3.731353},{"c":3.7021,"h":3.73,"l":3.7021,"n":38,"o":3.72,"t":"2026-10-12T13:45:00Z","v":11970,"vw":3.720247},{"c":3.68,"h":3.715,"l":3.675,"n":91,"o":3.715,"t":"2026-10-12T14:00:00Z","v":13453,"vw":3.699317},{"c":3.685,"h":3.69,"l":3.675,"n":78,"o":3.68,"t":"2026-10-12T14:15:00Z","v":6706,"vw":3.680698},{"c":3.685,"h":3.685,"l":3.67,"n":46,"o":3.685,"t":"2026-10-12T14:30:00Z","v":2655,"vw":3.678697},{"c":3.68,"h":3.685,"l":3.68,"n":21,"o":3.68,"t":"2026-10-12T14:45:00Z","v":7525,"vw":3.682805},{"c":3.69,"h":3.69,"l":3.68,"n":60,"o":3.6837,"t":"2026-10-12T15:00:00Z","v":5621,"vw":3.685883},{"c":3.685,"h":3.69,"l":3.68,"n":43,"o":3.685,"t":"2026-10-12T15:15:00Z","v":2606,"vw":3.683351},{"c":3.685,"h":3.685,"l":3.6814,"n":22,"o":3.685,"t":"2026-10-12T15:30:00Z","v":1001,"vw":3.683553},{"c":3.705,"h":3.705,"l":3.68,"n":77,"o":3.68,"t":"2026-10-12T15:45:00Z","v":10173,"vw":3.697161},{"c":3.705,"h":3.7079,"l":3.7,"n":32,"o":3.705,"t":"2026-10-12T16:00:00Z","v":3870,"vw":3.704628},{"c":3.705,"h":3.71,"l":3.705,"n":21,"o":3.705,"t":"2026-10-12T16:15:00Z","v":2731,"vw":3.706916},{"c":3.705,"h":3.71,"l":3.705,"n":21,"o":3.71,"t":"2026-10-12T16:30:00Z","v":909,"vw":3.706667},{"c":3.695,"h":3.705,"l":3.695,"n":51,"o":3.705,"t":"2026-10-12T16:45:00Z","v":7257,"vw":3.697341},{"c":3.7,"h":3.7,"l":3.69,"n":22,"o":3.69,"t":"2026-10-12T17:00:00Z","v":1488,"vw":3.695},{"c":3.695,"h":3.7,"l":3.69,"n":34,"o":3.7,"t":"2026-10-12T17:15:00Z","v":1623,"vw":3.6965},{"c":3.6999,"h":3.7,"l":3.695,"n":50,"o":3.695,"t":"2026-10-12T17:30:00Z","v":2537,"vw":3.698002},{"c":3.71,"h":3.71,"l":3.695,"n":68,"o":3.695,"t":"2026-10-12T17:45:00Z","v":2697,"vw":3.702705},{"c":3.715,"h":3.715,"l":3.71,"n":39,"o":3.7101,"t":"2026-10-12T18:00:00Z","v":6977,"vw":3.714691},{"c":3.715,"h":3.72,"l":3.715,"n":34,"o":3.715,"t":"2026-10-12T18:15:00Z","v":1606,"vw":3.716859},{"c":3.71,"h":3.715,"l":3.71,"n":15,"o":3.715,"t":"2026-10-12T18:30:00Z","v":684,"vw":3.71375},{"c":3.715,"h":3.72,"l":3.7112,"n":79,"o":3.715,"t":"2026-10-12T18:45:00Z","v":7619,"vw":3.715826},{"c":3.72,"h":3.72,"l":3.715,"n":69,"o":3.72,"t":"2026-10-12T19:00:00Z","v":4330,"vw":3.719854},{"c":3.72,"h":3.72,"l":3.71,"n":89,"o":3.715,"t":"2026-10-12T19:15:00Z","v":4218,"vw":3.71682},{"c":3.715,"h":3.72,"l":3.71,"n":86,"o":3.715,"t":"2026-10-12T19:30:00Z","v":4129,"vw":3.712532},{"c":3.7,"h":3.715,"l":3.69,"n":422,"o":3.715,"t":"2026-10-12T19:45:00Z","v":29405,"vw":3.703991},{"c":3.71,"h":3.71,"l":3.71,"n":14,"o":3.71,"t":"2026-10-12T20:00:00Z","v":29949,"vw":3.71},{"c":3.69,"h":3.69,"l":3.69,"n":9,"o":3.69,"t":"2026-10-13T13:15:00Z","v":209,"vw":3.69},{"c":3.72,"h":3.725,"l":3.695,"n":86,"o":3.7,"t":"2026-10-13T13:30:00Z","v":11175,"vw":3.705147},{"c":3.705,"h":3.72,"l":3.705,"n":39,"o":3.72,"t":"2026-10-13T13:45:00Z","v":2278,"vw":3.717783},{"c":3.73,"h":3.755,"l":3.7001,"n":655,"o":3.705,"t":"2026-10-13T14:00:00Z","v":85487,"vw":3.736789},{"c":3.75,"h":3.755,"l":3.7398,"n":111,"o":3.7398,"t":"2026-10-13T14:15:00Z","v":12702,"vw":3.746485},{"c":3.735,"h":3.745,"l":3.735,"n":79,"o":3.745,"t":"2026-10-13T14:30:00Z","v":7156,"vw":3.740068},{"c":3.73,"h":3.74,"l":3.725,"n":78,"o":3.74,"t":"2026-10-13T14:45:00Z","v":6741,"vw":3.729386},{"c":3.735,"h":3.735,"l":3.725,"n":81,"o":3.725,"t":"2026-10-13T15:00:00Z","v":3914,"vw":3.728263},{"c":3.725,"h":3.7301,"l":3.7211,"n":50,"o":3.73,"t":"2026-10-13T15:15:00Z","v":4522,"vw":3.72774},{"c":3.725,"h":3.725,"l":3.725,"n":28,"o":3.725,"t":"2026-10-13T15:30:00Z","v":1470,"vw":3.725},{"c":3.735,"h":3.735,"l":3.725,"n":39,"o":3.725,"t":"2026-10-13T15:45:00Z","v":8308,"vw":3.726509},{"c":3.735,"h":3.735,"l":3.73,"n":30,"o":3.735,"t":"2026-10-13T16:00:00Z","v":4523,"vw":3.734764},{"c":3.735,"h":3.7399,"l":3.735,"n":24,"o":3.735,"t":"2026-10-13T16:15:00Z","v":1930,"vw":3.736682},{"c":3.735,"h":3.74,"l":3.73,"n":62,"o":3.73,"t":"2026-10-13T16:30:00Z","v":7663,"vw":3.734932},{"c":3.75,"h":3.75,"l":3.73,"n":58,"o":3.735,"t":"2026-10-13T16:45:00Z","v":3398,"vw":3.740138},{"c":3.765,"h":3.7699,"l":3.745,"n":195,"o":3.745,"t":"2026-10-13T17:00:00Z","v":18793,"vw":3.75348},{"c":3.765,"h":3.7686,"l":3.7639,"n":12,"o":3.7686,"t":"2026-10-13T17:15:00Z","v":827,"vw":3.765376},{"c":3.765,"h":3.77,"l":3.76,"n":28,"o":3.765,"t":"2026-10-13T17:30:00Z","v":2939,"vw":3.766407},{"c":3.775,"h":3.775,"l":3.765,"n":54,"o":3.765,"t":"2026-10-13T17:45:00Z","v":6601,"vw":3.769902},{"c":3.78,"h":3.78,"l":3.76,"n":150,"o":3.775,"t":"2026-10-13T18:00:00Z","v":24881,"vw":3.764599},{"c":3.78,"h":3.78,"l":3.77,"n":22,"o":3.775,"t":"2026-10-13T18:15:00Z","v":2109,"vw":3.773458},{"c":3.775,"h":3.78,"l":3.7701,"n":32,"o":3.7723,"t":"2026-10-13T18:30:00Z","v":9580,"vw":3.774994},{"c":3.775,"h":3.78,"l":3.77,"n":33,"o":3.775,"t":"2026-10-13T18:45:00Z","v":2161,"vw":3.776374},{"c":3.775,"h":3.7755,"l":3.7701,"n":38,"o":3.775,"t":"2026-10-13T19:00:00Z","v":2763,"vw":3.772934},{"c":3.785,"h":3.785,"l":3.775,"n":111,"o":3.775,"t":"2026-10-13T19:15:00Z","v":6533,"vw":3.781173},{"c":3.79,"h":3.79,"l":3.7723,"n":207,"o":3.785,"t":"2026-10-13T19:30:00Z","v":18302,"vw":3.782058},{"c":3.775,"h":3.8,"l":3.77,"n":727,"o":3.79,"t":"2026-10-13T19:45:00Z","v":49842,"vw":3.783966},{"c":3.76,"h":3.76,"l":3.76,"n":15,"o":3.76,"t":"2026-10-13T20:00:00Z","v":35397,"vw":3.76},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-13T21:15:00Z","v":1000,"vw":3.77},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-13T21:45:00Z","v":496,"vw":3.76},{"c":3.7911,"h":3.7911,"l":3.7887,"n":2,"o":3.7887,"t":"2026-10-13T22:15:00Z","v":970,"vw":3.790011},{"c":3.75,"h":3.755,"l":3.75,"n":3,"o":3.755,"t":"2026-10-14T12:30:00Z","v":399,"vw":3.751259},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-10-14T12:45:00Z","v":412,"vw":3.77},{"c":3.7,"h":3.78,"l":3.7,"n":126,"o":3.78,"t":"2026-10-14T13:30:00Z","v":10250,"vw":3.741856},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-14T13:45:00Z","v":300,"vw":3.705},{"c":3.705,"h":3.705,"l":3.695,"n":63,"o":3.7,"t":"2026-10-14T14:00:00Z","v":3679,"vw":3.701488},{"c":3.705,"h":3.705,"l":3.7,"n":31,"o":3.702,"t":"2026-10-14T14:15:00Z","v":2166,"vw":3.70324},{"c":3.695,"h":3.705,"l":3.685,"n":84,"o":3.705,"t":"2026-10-14T14:30:00Z","v":8458,"vw":3.69268},{"c":3.68,"h":3.6952,"l":3.68,"n":66,"o":3.6952,"t":"2026-10-14T14:45:00Z","v":3907,"vw":3.687858},{"c":3.675,"h":3.68,"l":3.67,"n":36,"o":3.68,"t":"2026-10-14T15:00:00Z","v":2589,"vw":3.675895},{"c":3.67,"h":3.69,"l":3.67,"n":103,"o":3.68,"t":"2026-10-14T15:15:00Z","v":11196,"vw":3.680773},{"c":3.675,"h":3.68,"l":3.67,"n":43,"o":3.68,"t":"2026-10-14T15:30:00Z","v":2121,"vw":3.674511},{"c":3.685,"h":3.685,"l":3.675,"n":63,"o":3.675,"t":"2026-10-14T15:45:00Z","v":6167,"vw":3.679427},{"c":3.675,"h":3.685,"l":3.675,"n":68,"o":3.68,"t":"2026-10-14T16:00:00Z","v":4444,"vw":3.679471},{"c":3.685,"h":3.685,"l":3.675,"n":59,"o":3.68,"t":"2026-10-14T16:15:00Z","v":3747,"vw":3.679817},{"c":3.685,"h":3.685,"l":3.68,"n":79,"o":3.685,"t":"2026-10-14T16:30:00Z","v":4607,"vw":3.681207},{"c":3.685,"h":3.69,"l":3.68,"n":31,"o":3.69,"t":"2026-10-14T16:45:00Z","v":2161,"vw":3.687513},{"c":3.685,"h":3.69,"l":3.68,"n":39,"o":3.685,"t":"2026-10-14T17:00:00Z","v":3403,"vw":3.686165},{"c":3.68,"h":3.685,"l":3.675,"n":149,"o":3.6824,"t":"2026-10-14T17:15:00Z","v":12234,"vw":3.680437},{"c":3.665,"h":3.68,"l":3.665,"n":98,"o":3.68,"t":"2026-10-14T17:30:00Z","v":11542,"vw":3.670814},{"c":3.665,"h":3.67,"l":3.66,"n":51,"o":3.66,"t":"2026-10-14T17:45:00Z","v":2904,"vw":3.666531},{"c":3.665,"h":3.665,"l":3.66,"n":92,"o":3.66,"t":"2026-10-14T18:00:00Z","v":5128,"vw":3.662409},{"c":3.655,"h":3.66,"l":3.655,"n":132,"o":3.66,"t":"2026-10-14T18:15:00Z","v":9835,"vw":3.656614},{"c":3.655,"h":3.6599,"l":3.655,"n":53,"o":3.655,"t":"2026-10-14T18:30:00Z","v":2422,"vw":3.656446},{"c":3.6488,"h":3.655,"l":3.64,"n":95,"o":3.655,"t":"2026-10-14T18:45:00Z","v":12933,"vw":3.64627},{"c":3.6528,"h":3.66,"l":3.64,"n":130,"o":3.645,"t":"2026-10-14T19:00:00Z","v":8239,"vw":3.647783},{"c":3.67,"h":3.67,"l":3.66,"n":93,"o":3.66,"t":"2026-10-14T19:15:00Z","v":4765,"vw":3.662915},{"c":3.67,"h":3.67,"l":3.66,"n":104,"o":3.665,"t":"2026-10-14T19:30:00Z","v":2744,"vw":3.665561},{"c":3.7,"h":3.71,"l":3.665,"n":732,"o":3.665,"t":"2026-10-14T19:45:00Z","v":74579,"vw":3.682242},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-10-14T20:00:00Z","v":62387,"vw":3.71},{"c":3.695,"h":3.72,"l":3.66,"n":204,"o":3.7,"t":"2026-10-15T13:30:00Z","v":8123,"vw":3.690683},{"c":3.67,"h":3.6914,"l":3.665,"n":70,"o":3.6914,"t":"2026-10-15T13:45:00Z","v":5332,"vw":3.681501},{"c":3.701,"h":3.705,"l":3.675,"n":121,"o":3.675,"t":"2026-10-15T14:00:00Z","v":7822,"vw":3.694955},{"c":3.695,"h":3.7,"l":3.6901,"n":52,"o":3.695,"t":"2026-10-15T14:15:00Z","v":3007,"vw":3.69169},{"c":3.705,"h":3.705,"l":3.695,"n":93,"o":3.695,"t":"2026-10-15T14:30:00Z","v":5051,"vw":3.697025},{"c":3.715,"h":3.715,"l":3.705,"n":56,"o":3.705,"t":"2026-10-15T14:45:00Z","v":3174,"vw":3.712156},{"c":3.695,"h":3.715,"l":3.69,"n":141,"o":3.715,"t":"2026-10-15T15:00:00Z","v":12487,"vw":3.704874},{"c":3.7,"h":3.705,"l":3.695,"n":58,"o":3.7,"t":"2026-10-15T15:15:00Z","v":6610,"vw":3.699634},{"c":3.715,"h":3.715,"l":3.695,"n":94,"o":3.7,"t":"2026-10-15T15:30:00Z","v":8907,"vw":3.702214},{"c":3.725,"h":3.725,"l":3.715,"n":39,"o":3.715,"t":"2026-10-15T15:45:00Z","v":4683,"vw":3.721355},{"c":3.715,"h":3.725,"l":3.715,"n":73,"o":3.725,"t":"2026-10-15T16:00:00Z","v":4480,"vw":3.719467},{"c":3.705,"h":3.715,"l":3.7,"n":62,"o":3.71,"t":"2026-10-15T16:15:00Z","v":2655,"vw":3.708547},{"c":3.705,"h":3.71,"l":3.705,"n":21,"o":3.71,"t":"2026-10-15T16:30:00Z","v":952,"vw":3.706938},{"c":3.705,"h":3.705,"l":3.7,"n":37,"o":3.705,"t":"2026-10-15T16:45:00Z","v":1462,"vw":3.703196},{"c":3.705,"h":3.71,"l":3.7,"n":49,"o":3.71,"t":"2026-10-15T17:00:00Z","v":7555,"vw":3.706047},{"c":3.705,"h":3.7099,"l":3.705,"n":20,"o":3.705,"t":"2026-10-15T17:15:00Z","v":1576,"vw":3.706371},{"c":3.7,"h":3.705,"l":3.7,"n":66,"o":3.7,"t":"2026-10-15T17:30:00Z","v":3701,"vw":3.702009},{"c":3.7,"h":3.7,"l":3.69,"n":26,"o":3.69,"t":"2026-10-15T17:45:00Z","v":1072,"vw":3.694286},{"c":3.695,"h":3.695,"l":3.695,"n":23,"o":3.695,"t":"2026-10-15T18:00:00Z","v":2772,"vw":3.695},{"c":3.67,"h":3.695,"l":3.67,"n":123,"o":3.695,"t":"2026-10-15T18:15:00Z","v":8918,"vw":3.67961},{"c":3.685,"h":3.69,"l":3.675,"n":75,"o":3.675,"t":"2026-10-15T18:30:00Z","v":6626,"vw":3.678666},{"c":3.685,"h":3.685,"l":3.68,"n":71,"o":3.685,"t":"2026-10-15T18:45:00Z","v":16799,"vw":3.680387},{"c":3.67,"h":3.6801,"l":3.67,"n":56,"o":3.6801,"t":"2026-10-15T19:00:00Z","v":5543,"vw":3.678426},{"c":3.675,"h":3.68,"l":3.67,"n":72,"o":3.67,"t":"2026-10-15T19:15:00Z","v":5062,"vw":3.676348},{"c":3.675,"h":3.68,"l":3.67,"n":116,"o":3.675,"t":"2026-10-15T19:30:00Z","v":18152,"vw":3.674705},{"c":3.67,"h":3.68,"l":3.67,"n":603,"o":3.68,"t":"2026-10-15T19:45:00Z","v":46399,"vw":3.675386},{"c":3.67,"h":3.67,"l":3.67,"n":11,"o":3.67,"t":"2026-10-15T20:00:00Z","v":17373,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-16T11:00:00Z","v":100,"vw":3.68},{"c":3.695,"h":3.705,"l":3.695,"n":54,"o":3.7,"t":"2026-10-16T13:30:00Z","v":9920,"vw":3.697981},{"c":3.685,"h":3.7,"l":3.685,"n":66,"o":3.695,"t":"2026-10-16T13:45:00Z","v":10891,"vw":3.692301},{"c":3.685,"h":3.685,"l":3.68,"n":26,"o":3.6805,"t":"2026-10-16T14:00:00Z","v":3210,"vw":3.683278},{"c":3.685,"h":3.695,"l":3.685,"n":51,"o":3.69,"t":"2026-10-16T14:15:00Z","v":3309,"vw":3.689477},{"c":3.695,"h":3.705,"l":3.69,"n":62,"o":3.69,"t":"2026-10-16T14:30:00Z","v":5485,"vw":3.694509},{"c":3.695,"h":3.7,"l":3.69,"n":89,"o":3.695,"t":"2026-10-16T14:45:00Z","v":13801,"vw":3.695359},{"c":3.685,"h":3.705,"l":3.685,"n":110,"o":3.7,"t":"2026-10-16T15:00:00Z","v":9870,"vw":3.693283},{"c":3.66,"h":3.685,"l":3.66,"n":49,"o":3.68,"t":"2026-10-16T15:15:00Z","v":2128,"vw":3.675},{"c":3.66,"h":3.67,"l":3.66,"n":53,"o":3.67,"t":"2026-10-16T15:30:00Z","v":3735,"vw":3.662896},{"c":3.66,"h":3.665,"l":3.66,"n":35,"o":3.66,"t":"2026-10-16T15:45:00Z","v":1197,"vw":3.662114},{"c":3.65,"h":3.6699,"l":3.65,"n":87,"o":3.665,"t":"2026-10-16T16:00:00Z","v":5423,"vw":3.658967},{"c":3.665,"h":3.665,"l":3.65,"n":139,"o":3.655,"t":"2026-10-16T16:15:00Z","v":10772,"vw":3.655526},{"c":3.66,"h":3.665,"l":3.65,"n":84,"o":3.66,"t":"2026-10-16T16:30:00Z","v":4549,"vw":3.658514},{"c":3.715,"h":3.72,"l":3.66,"n":172,"o":3.665,"t":"2026-10-16T16:45:00Z","v":12229,"vw":3.691071},{"c":3.72,"h":3.72,"l":3.71,"n":25,"o":3.715,"t":"2026-10-16T17:00:00Z","v":1845,"vw":3.712921},{"c":3.715,"h":3.715,"l":3.705,"n":121,"o":3.715,"t":"2026-10-16T17:15:00Z","v":9983,"vw":3.711513},{"c":3.715,"h":3.7152,"l":3.71,"n":106,"o":3.71,"t":"2026-10-16T17:30:00Z","v":9713,"vw":3.714944},{"c":3.71,"h":3.715,"l":3.71,"n":11,"o":3.715,"t":"2026-10-16T17:45:00Z","v":435,"vw":3.712994},{"c":3.715,"h":3.715,"l":3.715,"n":12,"o":3.715,"t":"2026-10-16T18:00:00Z","v":887,"vw":3.715},{"c":3.715,"h":3.72,"l":3.71,"n":65,"o":3.71,"t":"2026-10-16T18:15:00Z","v":8727,"vw":3.714068},{"c":3.7117,"h":3.72,"l":3.71,"n":87,"o":3.71,"t":"2026-10-16T18:30:00Z","v":7514,"vw":3.714275},{"c":3.715,"h":3.72,"l":3.71,"n":87,"o":3.71,"t":"2026-10-16T18:45:00Z","v":5729,"vw":3.714623},{"c":3.68,"h":3.715,"l":3.68,"n":240,"o":3.715,"t":"2026-10-16T19:00:00Z","v":15353,"vw":3.700815},{"c":3.695,"h":3.695,"l":3.68,"n":242,"o":3.685,"t":"2026-10-16T19:15:00Z","v":18422,"vw":3.688148},{"c":3.695,"h":3.7,"l":3.695,"n":165,"o":3.695,"t":"2026-10-16T19:30:00Z","v":9440,"vw":3.695065},{"c":3.71,"h":3.71,"l":3.69,"n":468,"o":3.695,"t":"2026-10-16T19:45:00Z","v":32172,"vw":3.70133},{"c":3.71,"h":3.71,"l":3.71,"n":11,"o":3.71,"t":"2026-10-16T20:00:00Z","v":24676,"vw":3.71},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-19T11:00:00Z","v":100,"vw":3.705},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T13:15:00Z","v":100,"vw":3.7},{"c":3.73,"h":3.73,"l":3.68,"n":79,"o":3.68,"t":"2026-10-19T13:30:00Z","v":12824,"vw":3.704819},{"c":3.72,"h":3.73,"l":3.7188,"n":61,"o":3.73,"t":"2026-10-19T13:45:00Z","v":7721,"vw":3.724786},{"c":3.69,"h":3.7219,"l":3.69,"n":56,"o":3.72,"t":"2026-10-19T14:00:00Z","v":10329,"vw":3.714913},{"c":3.69,"h":3.7,"l":3.6888,"n":63,"o":3.6899,"t":"2026-10-19T14:15:00Z","v":5494,"vw":3.69243},{"c":3.6912,"h":3.7,"l":3.6912,"n":15,"o":3.7,"t":"2026-10-19T14:30:00Z","v":1318,"vw":3.698955},{"c":3.68,"h":3.69,"l":3.68,"n":40,"o":3.69,"t":"2026-10-19T14:45:00Z","v":2894,"vw":3.68678},{"c":3.685,"h":3.685,"l":3.6815,"n":6,"o":3.685,"t":"2026-10-19T15:00:00Z","v":2867,"vw":3.684877},{"c":3.685,"h":3.6899,"l":3.6815,"n":6,"o":3.6899,"t":"2026-10-19T15:15:00Z","v":1546,"vw":3.686364},{"c":3.6997,"h":3.7,"l":3.685,"n":219,"o":3.69,"t":"2026-10-19T15:30:00Z","v":15015,"vw":3.6922},{"c":3.695,"h":3.7,"l":3.69,"n":21,"o":3.7,"t":"2026-10-19T15:45:00Z","v":1753,"vw":3.693753},{"c":3.68,"h":3.695,"l":3.68,"n":111,"o":3.695,"t":"2026-10-19T16:15:00Z","v":11630,"vw":3.689228},{"c":3.675,"h":3.685,"l":3.675,"n":48,"o":3.685,"t":"2026-10-19T16:30:00Z","v":6930,"vw":3.682274},{"c":3.68,"h":3.68,"l":3.675,"n":8,"o":3.6789,"t":"2026-10-19T16:45:00Z","v":647,"vw":3.678433},{"c":3.68,"h":3.685,"l":3.675,"n":34,"o":3.675,"t":"2026-10-19T17:00:00Z","v":15465,"vw":3.679447},{"c":3.685,"h":3.6888,"l":3.68,"n":71,"o":3.6842,"t":"2026-10-19T17:15:00Z","v":3380,"vw":3.683868},{"c":3.685,"h":3.685,"l":3.68,"n":24,"o":3.685,"t":"2026-10-19T17:30:00Z","v":9434,"vw":3.684377},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-19T17:45:00Z","v":654,"vw":3.69},{"c":3.6801,"h":3.685,"l":3.68,"n":16,"o":3.6801,"t":"2026-10-19T18:00:00Z","v":1363,"vw":3.681962},{"c":3.685,"h":3.685,"l":3.685,"n":9,"o":3.685,"t":"2026-10-19T18:15:00Z","v":566,"vw":3.685},{"c":3.6912,"h":3.6958,"l":3.685,"n":44,"o":3.685,"t":"2026-10-19T18:30:00Z","v":7221,"vw":3.690392},{"c":3.71,"h":3.72,"l":3.695,"n":75,"o":3.695,"t":"2026-10-19T18:45:00Z","v":8200,"vw":3.707953},{"c":3.7137,"h":3.72,"l":3.7137,"n":58,"o":3.715,"t":"2026-10-19T19:00:00Z","v":6339,"vw":3.715521},{"c":3.715,"h":3.715,"l":3.7001,"n":139,"o":3.7139,"t":"2026-10-19T19:15:00Z","v":14467,"vw":3.709045},{"c":3.755,"h":3.755,"l":3.715,"n":160,"o":3.715,"t":"2026-10-19T19:30:00Z","v":13215,"vw":3.733037},{"c":3.76,"h":3.77,"l":3.75,"n":465,"o":3.755,"t":"2026-10-19T19:45:00Z","v":40083,"vw":3.758661},{"c":3.75,"h":3.75,"l":3.75,"n":9,"o":3.75,"t":"2026-10-19T20:00:00Z","v":24073,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-19T21:15:00Z","v":200,"vw":3.76},{"c":3.75,"h":3.79,"l":3.745,"n":268,"o":3.79,"t":"2026-10-20T13:30:00Z","v":19949,"vw":3.764939},{"c":3.765,"h":3.765,"l":3.755,"n":39,"o":3.755,"t":"2026-10-20T13:45:00Z","v":4311,"vw":3.755895},{"c":3.765,"h":3.775,"l":3.75,"n":149,"o":3.765,"t":"2026-10-20T14:00:00Z","v":15423,"vw":3.758029},{"c":3.74,"h":3.76,"l":3.74,"n":70,"o":3.76,"t":"2026-10-20T14:15:00Z","v":2913,"vw":3.749951},{"c":3.73,"h":3.74,"l":3.725,"n":127,"o":3.725,"t":"2026-10-20T14:30:00Z","v":9899,"vw":3.733799},{"c":3.735,"h":3.735,"l":3.73,"n":36,"o":3.73,"t":"2026-10-20T14:45:00Z","v":5068,"vw":3.730991},{"c":3.77,"h":3.77,"l":3.735,"n":74,"o":3.74,"t":"2026-10-20T15:00:00Z","v":5932,"vw":3.750043},{"c":3.78,"h":3.78,"l":3.77,"n":37,"o":3.77,"t":"2026-10-20T15:15:00Z","v":2221,"vw":3.774257},{"c":3.765,"h":3.785,"l":3.7601,"n":78,"o":3.785,"t":"2026-10-20T15:30:00Z","v":16837,"vw":3.771365},{"c":3.7502,"h":3.7611,"l":3.75,"n":108,"o":3.76,"t":"2026-10-20T15:45:00Z","v":11995,"vw":3.754908},{"c":3.76,"h":3.76,"l":3.75,"n":54,"o":3.755,"t":"2026-10-20T16:00:00Z","v":10987,"vw":3.756549},{"c":3.765,"h":3.765,"l":3.765,"n":6,"o":3.765,"t":"2026-10-20T16:15:00Z","v":441,"vw":3.765},{"c":3.78,"h":3.785,"l":3.77,"n":123,"o":3.77,"t":"2026-10-20T16:30:00Z","v":18418,"vw":3.774491},{"c":3.7799,"h":3.7799,"l":3.7799,"n":7,"o":3.7799,"t":"2026-10-20T16:45:00Z","v":917,"vw":3.7799},{"c":3.775,"h":3.7763,"l":3.775,"n":27,"o":3.775,"t":"2026-10-20T17:00:00Z","v":2558,"vw":3.775118},{"c":3.76,"h":3.77,"l":3.76,"n":77,"o":3.77,"t":"2026-10-20T17:15:00Z","v":4413,"vw":3.766402},{"c":3.7511,"h":3.755,"l":3.75,"n":35,"o":3.755,"t":"2026-10-20T17:30:00Z","v":8870,"vw":3.752174},{"c":3.765,"h":3.765,"l":3.7501,"n":57,"o":3.7501,"t":"2026-10-20T17:45:00Z","v":6965,"vw":3.757098},{"c":3.7601,"h":3.77,"l":3.7601,"n":10,"o":3.765,"t":"2026-10-20T18:00:00Z","v":2364,"vw":3.760986},{"c":3.77,"h":3.77,"l":3.765,"n":50,"o":3.765,"t":"2026-10-20T18:15:00Z","v":18727,"vw":3.769835},{"c":3.76,"h":3.77,"l":3.76,"n":63,"o":3.77,"t":"2026-10-20T18:30:00Z","v":13631,"vw":3.76109},{"c":3.75,"h":3.77,"l":3.75,"n":98,"o":3.765,"t":"2026-10-20T18:45:00Z","v":7878,"vw":3.760691},{"c":3.745,"h":3.75,"l":3.7412,"n":108,"o":3.745,"t":"2026-10-20T19:00:00Z","v":7890,"vw":3.747778},{"c":3.745,"h":3.75,"l":3.745,"n":80,"o":3.745,"t":"2026-10-20T19:15:00Z","v":5720,"vw":3.746679},{"c":3.755,"h":3.755,"l":3.745,"n":87,"o":3.745,"t":"2026-10-20T19:30:00Z","v":4894,"vw":3.747928},{"c":3.735,"h":3.76,"l":3.73,"n":527,"o":3.76,"t":"2026-10-20T19:45:00Z","v":37127,"vw":3.74358},{"c":3.73,"h":3.73,"l":3.73,"n":10,"o":3.73,"t":"2026-10-20T20:00:00Z","v":29044,"vw":3.73},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T13:15:00Z","v":100,"vw":3.75},{"c":3.73,"h":3.745,"l":3.73,"n":47,"o":3.74,"t":"2026-10-21T13:30:00Z","v":8292,"vw":3.738094},{"c":3.725,"h":3.725,"l":3.71,"n":70,"o":3.72,"t":"2026-10-21T13:45:00Z","v":6707,"vw":3.712627},{"c":3.745,"h":3.745,"l":3.72,"n":75,"o":3.725,"t":"2026-10-21T14:00:00Z","v":4603,"vw":3.734613},{"c":3.75,"h":3.755,"l":3.7401,"n":41,"o":3.745,"t":"2026-10-21T14:15:00Z","v":4188,"vw":3.74861},{"c":3.73,"h":3.755,"l":3.73,"n":111,"o":3.75,"t":"2026-10-21T14:30:00Z","v":14782,"vw":3.747611},{"c":3.7388,"h":3.7388,"l":3.73,"n":8,"o":3.73,"t":"2026-10-21T14:45:00Z","v":1433,"vw":3.734832},{"c":3.735,"h":3.745,"l":3.73,"n":52,"o":3.73,"t":"2026-10-21T15:00:00Z","v":8926,"vw":3.738498},{"c":3.735,"h":3.735,"l":3.725,"n":69,"o":3.73,"t":"2026-10-21T15:15:00Z","v":4393,"vw":3.729641},{"c":3.74,"h":3.74,"l":3.73,"n":17,"o":3.735,"t":"2026-10-21T15:30:00Z","v":3602,"vw":3.736102},{"c":3.715,"h":3.735,"l":3.715,"n":66,"o":3.735,"t":"2026-10-21T15:45:00Z","v":39329,"vw":3.729522},{"c":3.705,"h":3.715,"l":3.705,"n":43,"o":3.715,"t":"2026-10-21T16:00:00Z","v":2726,"vw":3.712078},{"c":3.7,"h":3.705,"l":3.6901,"n":93,"o":3.705,"t":"2026-10-21T16:15:00Z","v":9277,"vw":3.70191},{"c":3.705,"h":3.715,"l":3.705,"n":101,"o":3.705,"t":"2026-10-21T16:30:00Z","v":13985,"vw":3.707058},{"c":3.705,"h":3.705,"l":3.705,"n":9,"o":3.705,"t":"2026-10-21T16:45:00Z","v":578,"vw":3.705},{"c":3.705,"h":3.705,"l":3.7001,"n":20,"o":3.705,"t":"2026-10-21T17:00:00Z","v":3068,"vw":3.701471},{"c":3.705,"h":3.71,"l":3.7,"n":57,"o":3.7,"t":"2026-10-21T17:15:00Z","v":7711,"vw":3.703814},{"c":3.705,"h":3.705,"l":3.705,"n":21,"o":3.705,"t":"2026-10-21T17:30:00Z","v":1003,"vw":3.705},{"c":3.705,"h":3.705,"l":3.7,"n":39,"o":3.705,"t":"2026-10-21T17:45:00Z","v":1695,"vw":3.702924},{"c":3.705,"h":3.705,"l":3.7,"n":10,"o":3.7,"t":"2026-10-21T18:00:00Z","v":377,"vw":3.703507},{"c":3.705,"h":3.7099,"l":3.705,"n":30,"o":3.705,"t":"2026-10-21T18:15:00Z","v":2800,"vw":3.706874},{"c":3.705,"h":3.705,"l":3.7,"n":22,"o":3.7012,"t":"2026-10-21T18:30:00Z","v":943,"vw":3.702912},{"c":3.71,"h":3.71,"l":3.7,"n":108,"o":3.7,"t":"2026-10-21T18:45:00Z","v":7158,"vw":3.706483},{"c":3.765,"h":3.765,"l":3.72,"n":133,"o":3.72,"t":"2026-10-21T19:00:00Z","v":11065,"vw":3.738386},{"c":3.75,"h":3.7695,"l":3.745,"n":95,"o":3.76,"t":"2026-10-21T19:15:00Z","v":12812,"vw":3.757552},{"c":3.76,"h":3.76,"l":3.74,"n":195,"o":3.745,"t":"2026-10-21T19:30:00Z","v":30978,"vw":3.750856},{"c":3.75,"h":3.765,"l":3.73,"n":566,"o":3.765,"t":"2026-10-21T19:45:00Z","v":59271,"vw":3.747145},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-10-21T20:00:00Z","v":18217,"vw":3.76},{"c":3.77,"h":3.79,"l":3.76,"n":82,"o":3.79,"t":"2026-10-22T13:30:00Z","v":13008,"vw":3.775726},{"c":3.755,"h":3.76,"l":3.755,"n":17,"o":3.76,"t":"2026-10-22T13:45:00Z","v":1213,"vw":3.757917},{"c":3.725,"h":3.7599,"l":3.725,"n":67,"o":3.7599,"t":"2026-10-22T14:00:00Z","v":7518,"vw":3.735726},{"c":3.715,"h":3.735,"l":3.715,"n":48,"o":3.725,"t":"2026-10-22T14:15:00Z","v":3031,"vw":3.726448},{"c":3.72,"h":3.7231,"l":3.7089,"n":60,"o":3.71,"t":"2026-10-22T14:30:00Z","v":4712,"vw":3.716387},{"c":3.71,"h":3.715,"l":3.71,"n":75,"o":3.715,"t":"2026-10-22T14:45:00Z","v":22509,"vw":3.711899},{"c":3.715,"h":3.725,"l":3.715,"n":48,"o":3.7188,"t":"2026-10-22T15:00:00Z","v":4759,"vw":3.720302},{"c":3.71,"h":3.72,"l":3.7073,"n":38,"o":3.715,"t":"2026-10-22T15:15:00Z","v":3031,"vw":3.711277},{"c":3.705,"h":3.705,"l":3.695,"n":104,"o":3.705,"t":"2026-10-22T15:30:00Z","v":9785,"vw":3.701273},{"c":3.716,"h":3.725,"l":3.705,"n":83,"o":3.705,"t":"2026-10-22T15:45:00Z","v":9317,"vw":3.714722},{"c":3.71,"h":3.725,"l":3.71,"n":66,"o":3.72,"t":"2026-10-22T16:00:00Z","v":16317,"vw":3.718388},{"c":3.75,"h":3.75,"l":3.72,"n":87,"o":3.72,"t":"2026-10-22T16:15:00Z","v":8500,"vw":3.737932},{"c":3.7523,"h":3.7523,"l":3.7401,"n":10,"o":3.75,"t":"2026-10-22T16:30:00Z","v":3729,"vw":3.744191},{"c":3.7604,"h":3.765,"l":3.755,"n":82,"o":3.76,"t":"2026-10-22T16:45:00Z","v":12210,"vw":3.760553},{"c":3.76,"h":3.765,"l":3.76,"n":8,"o":3.765,"t":"2026-10-22T17:00:00Z","v":516,"vw":3.764},{"c":3.765,"h":3.765,"l":3.765,"n":6,"o":3.765,"t":"2026-10-22T17:15:00Z","v":623,"vw":3.765},{"c":3.76,"h":3.775,"l":3.76,"n":84,"o":3.765,"t":"2026-10-22T17:30:00Z","v":6293,"vw":3.767299},{"c":3.76,"h":3.76,"l":3.755,"n":24,"o":3.7599,"t":"2026-10-22T17:45:00Z","v":1840,"vw":3.759663},{"c":3.765,"h":3.765,"l":3.765,"n":3,"o":3.765,"t":"2026-10-22T18:00:00Z","v":116,"vw":3.765},{"c":3.755,"h":3.7701,"l":3.755,"n":70,"o":3.7698,"t":"2026-10-22T18:15:00Z","v":7062,"vw":3.766768},{"c":3.755,"h":3.755,"l":3.755,"n":11,"o":3.755,"t":"2026-10-22T18:30:00Z","v":3295,"vw":3.755},{"c":3.755,"h":3.7599,"l":3.75,"n":32,"o":3.755,"t":"2026-10-22T18:45:00Z","v":6944,"vw":3.754567},{"c":3.755,"h":3.7599,"l":3.75,"n":18,"o":3.755,"t":"2026-10-22T19:00:00Z","v":2279,"vw":3.755255},{"c":3.73,"h":3.75,"l":3.73,"n":72,"o":3.75,"t":"2026-10-22T19:15:00Z","v":4840,"vw":3.741003},{"c":3.735,"h":3.735,"l":3.72,"n":120,"o":3.73,"t":"2026-10-22T19:30:00Z","v":9531,"vw":3.730297},{"c":3.76,"h":3.765,"l":3.735,"n":552,"o":3.735,"t":"2026-10-22T19:45:00Z","v":38395,"vw":3.752342},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-22T20:00:00Z","v":21535,"vw":3.76}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05170487873102656,"strike":5.890162624367552,"iv":0.7565196305669195,"gamma":0.17978076519611352,"theta":-0.0018980442089158857,"vega":0.002581110164967899,"rho":0.00048065416733156626,"breakevenPct":58.02839103985582},{"delta":0.15,"premium":0.130540944830316,"strike":7.375343082325241,"iv":1.2509240819132408,"gamma":0.11334282495326227,"theta":-0.003495484809874186,"vega":0.0031170030879934044,"rho":0.0006614186069445032,"breakevenPct":99.62457519030735},{"delta":0.2,"premium":0.2078422039016132,"strike":7.059827739177089,"iv":1.223896895664649,"gamma":0.11358597632827765,"theta":-0.003385758896731927,"vega":0.0030576578195496166,"rho":0.0008348153284519973,"breakevenPct":93.28909423081654},{"delta":0.25,"premium":0.2851434629729104,"strike":6.7443123960289375,"iv":1.1968697094160572,"gamma":0.11382912770329304,"theta":-0.003276032983589668,"vega":0.0029983125511058293,"rho":0.0010082120499594913,"breakevenPct":86.95361327132574},{"delta":0.3,"premium":0.3624447220442075,"strike":6.428797052880785,"iv":1.1698425231674654,"gamma":0.11407227907830843,"theta":-0.0031663070704474093,"vega":0.002938967282662042,"rho":0.0011816087714669851,"breakevenPct":80.61813231183493},{"delta":0.35,"premium":0.43974598111550467,"strike":6.113281709732634,"iv":1.1428153369188736,"gamma":0.1143154304533238,"theta":-0.0030565811573051503,"vega":0.0028796220142182543,"rho":0.0013550054929744792,"breakevenPct":74.28265135234412},{"delta":0.4,"premium":0.5170472401868019,"strike":5.797766366584482,"iv":1.1157881506702818,"gamma":0.1145585818283392,"theta":-0.0029468552441628913,"vega":0.002820276745774467,"rho":0.0015284022144819733,"breakevenPct":67.94717039285331},{"delta":0.45,"premium":0.5943484992580991,"strike":5.48225102343633,"iv":1.0887609644216898,"gamma":0.11480173320335457,"theta":-0.0028371293310206318,"vega":0.002760931477330679,"rho":0.0017017989359894674,"breakevenPct":61.611689433362486},{"delta":0.5,"premium":0.6716497583293962,"strike":5.166735680288179,"iv":1.061733778173098,"gamma":0.11504488457836996,"theta":-0.002727403417878373,"vega":0.002701586208886892,"rho":0.0018751956574969615,"breakevenPct":55.27620847387167},{"delta":0.55,"premium":0.7489510174006935,"strike":4.851220337140027,"iv":1.0347065919245062,"gamma":0.11528803595338534,"theta":-0.002617677504736114,"vega":0.002642240940443104,"rho":0.0020485923790044555,"breakevenPct":48.94072751438085},{"delta":0.6,"premium":0.8262522764719904,"strike":4.535704993991875,"iv":1.0076794056759144,"gamma":0.11553118732840073,"theta":-0.002507951591593855,"vega":0.002582895671999317,"rho":0.002221989100511949,"breakevenPct":42.60524655489006},{"delta":0.65,"premium":0.9035535355432878,"strike":4.220189650843723,"iv":0.9806522194273226,"gamma":0.11577433870341612,"theta":-0.002398225678451596,"vega":0.0025235504035555295,"rho":0.0023953858220194433,"breakevenPct":36.269765595399235},{"delta":0.7,"premium":0.9808547946145847,"strike":3.904674307695572,"iv":0.9536250331787308,"gamma":0.1160174900784315,"theta":-0.002288499765309337,"vega":0.002464205135111742,"rho":0.002568782543526937,"breakevenPct":29.93428463590844},{"delta":0.75,"premium":1.058156053685882,"strike":3.58915896454742,"iv":0.926597846930139,"gamma":0.11626064145344689,"theta":-0.002178773852167078,"vega":0.0024048598666679545,"rho":0.002742179265034431,"breakevenPct":23.598803676417617},{"delta":0.8,"premium":1.1354573127571794,"strike":3.273643621399268,"iv":0.8995706606815471,"gamma":0.11650379282846227,"theta":-0.002069047939024819,"vega":0.002345514598224167,"rho":0.0029155759865419255,"breakevenPct":17.263322716926794},{"delta":0.85,"premium":1.2127585718284764,"strike":2.9581282782511167,"iv":0.8725434744329554,"gamma":0.11674694420347766,"theta":-0.0019593220258825603,"vega":0.0022861693297803794,"rho":0.003088972708049419,"breakevenPct":10.927841757436},{"delta":0.9,"premium":1.2900598308997737,"strike":2.6426129351029646,"iv":0.8455162881843635,"gamma":0.11699009557849305,"theta":-0.0018495961127403008,"vega":0.002226824061336592,"rho":0.0032623694295569132,"breakevenPct":4.592360797945176}],"put":[{"delta":0.15,"premium":0.19048312658960118,"strike":2.5336589708469592,"iv":1.2734214664232035,"gamma":0.11989274832967128,"theta":-0.0036411953995594574,"vega":0.0033336179117784857,"rho":-0.0011999209198651937,"breakevenPct":37.68149350379366},{"delta":0.2,"premium":0.2793115695437508,"strike":2.7267642816168496,"iv":1.2319540794498867,"gamma":0.1310035572609529,"theta":-0.003536184798278573,"vega":0.003409282027674314,"rho":-0.001634508511442557,"breakevenPct":34.90817255124736},{"delta":0.25,"premium":0.3681400124979004,"strike":2.91986959238674,"iv":1.1904866924765698,"gamma":0.1421143661922345,"theta":-0.0034311741969976885,"vega":0.0034849461435701415,"rho":-0.00206909610301992,"breakevenPct":32.13485159870106},{"delta":0.3,"premium":0.45696845545205,"strike":3.1129749031566307,"iv":1.149019305503253,"gamma":0.1532251751235161,"theta":-0.003326163595716804,"vega":0.0035606102594659696,"rho":-0.002503683694597283,"breakevenPct":29.361530646154765},{"delta":0.35,"premium":0.5457968984061996,"strike":3.306080213926521,"iv":1.107551918529936,"gamma":0.1643359840547977,"theta":-0.0032211529944359196,"vega":0.0036362743753617973,"rho":-0.0029382712861746466,"breakevenPct":26.58820969360847},{"delta":0.4,"premium":0.6346253413603493,"strike":3.4991855246964114,"iv":1.066084531556619,"gamma":0.17544679298607932,"theta":-0.0031161423931550347,"vega":0.0037119384912576254,"rho":-0.0033728588777520102,"breakevenPct":23.814888741062166},{"delta":0.45,"premium":0.7234537843144988,"strike":3.692290835466302,"iv":1.024617144583302,"gamma":0.18655760191736093,"theta":-0.0030111317918741502,"vega":0.0037876026071534535,"rho":-0.003807446469329373,"breakevenPct":21.04156778851587},{"delta":0.5,"premium":0.8122822272686485,"strike":3.8853961462361926,"iv":0.9831497576099852,"gamma":0.19766841084864256,"theta":-0.0029061211905932654,"vega":0.0038632667230492812,"rho":-0.004242034060906737,"breakevenPct":18.26824683596957},{"delta":0.55,"premium":0.901110670222798,"strike":4.078501457006083,"iv":0.9416823706366683,"gamma":0.20877921977992414,"theta":-0.002801110589312381,"vega":0.003938930838945109,"rho":-0.0046766216524840995,"breakevenPct":15.49492588342327},{"delta":0.6,"premium":0.9899391131769475,"strike":4.271606767775973,"iv":0.9002149836633514,"gamma":0.21989002871120575,"theta":-0.0026960999880314964,"vega":0.004014594954840937,"rho":-0.005111209244061462,"breakevenPct":12.721604930876978},{"delta":0.65,"premium":1.0787675561310972,"strike":4.464712078545864,"iv":0.8587475966900344,"gamma":0.23100083764248736,"theta":-0.002591089386750612,"vega":0.004090259070736765,"rho":-0.005545796835638826,"breakevenPct":9.948283978330675},{"delta":0.7,"premium":1.1675959990852467,"strike":4.657817389315754,"iv":0.8172802097167176,"gamma":0.24211164657376896,"theta":-0.0024860787854697275,"vega":0.004165923186632593,"rho":-0.005980384427216189,"breakevenPct":7.174963025784383},{"delta":0.75,"premium":1.2564244420393966,"strike":4.850922700085645,"iv":0.7758128227434007,"gamma":0.2532224555050506,"theta":-0.002381068184188843,"vega":0.0042415873025284205,"rho":-0.006414972018793552,"breakevenPct":4.401642073238079},{"delta":0.8,"premium":1.7237487631447268,"strike":5.402776528429017,"iv":0.8333617237741936,"gamma":0.23828872941908227,"theta":-0.0024004831767037837,"vega":0.004140526483975896,"rho":-0.007439458497700506,"breakevenPct":2.153516880736963},{"delta":0.85,"premium":3.472646847112813,"strike":7.169340249608902,"iv":1.2261763017311802,"gamma":0.1351691216080406,"theta":-0.002841198864001078,"vega":0.0034410812382561456,"rho":-0.010461321910898855,"breakevenPct":1.683686103827421}]},"raw":{"call":[{"delta":0.1,"premium":0.05170487873102656,"strike":5.890162624367552,"iv":0.7565196305669195,"gamma":0.17978076519611352,"theta":-0.0018980442089158857,"vega":0.002581110164967899,"rho":0.00048065416733156626,"breakevenPct":58.02839103985582},{"delta":0.15,"premium":0.130540944830316,"strike":7.375343082325241,"iv":1.2509240819132408,"gamma":0.11334282495326227,"theta":-0.003495484809874186,"vega":0.0031170030879934044,"rho":0.0006614186069445032,"breakevenPct":99.62457519030735},{"delta":0.2,"premium":0.2078422039016132,"strike":7.059827739177089,"iv":1.223896895664649,"gamma":0.11358597632827765,"theta":-0.003385758896731927,"vega":0.0030576578195496166,"rho":0.0008348153284519973,"breakevenPct":93.28909423081654},{"delta":0.25,"premium":0.2851434629729104,"strike":6.7443123960289375,"iv":1.1968697094160572,"gamma":0.11382912770329304,"theta":-0.003276032983589668,"vega":0.0029983125511058293,"rho":0.0010082120499594913,"breakevenPct":86.95361327132574},{"delta":0.3,"premium":0.3624447220442075,"strike":6.428797052880785,"iv":1.1698425231674654,"gamma":0.11407227907830843,"theta":-0.0031663070704474093,"vega":0.002938967282662042,"rho":0.0011816087714669851,"breakevenPct":80.61813231183493},{"delta":0.35,"premium":0.43974598111550467,"strike":6.113281709732634,"iv":1.1428153369188736,"gamma":0.1143154304533238,"theta":-0.0030565811573051503,"vega":0.0028796220142182543,"rho":0.0013550054929744792,"breakevenPct":74.28265135234412},{"delta":0.4,"premium":0.5170472401868019,"strike":5.797766366584482,"iv":1.1157881506702818,"gamma":0.1145585818283392,"theta":-0.0029468552441628913,"vega":0.002820276745774467,"rho":0.0015284022144819733,"breakevenPct":67.94717039285331},{"delta":0.45,"premium":0.5943484992580991,"strike":5.48225102343633,"iv":1.0887609644216898,"gamma":0.11480173320335457,"theta":-0.0028371293310206318,"vega":0.002760931477330679,"rho":0.0017017989359894674,"breakevenPct":61.611689433362486},{"delta":0.5,"premium":0.6716497583293962,"strike":5.166735680288179,"iv":1.061733778173098,"gamma":0.11504488457836996,"theta":-0.002727403417878373,"vega":0.002701586208886892,"rho":0.0018751956574969615,"breakevenPct":55.27620847387167},{"delta":0.55,"premium":0.7489510174006935,"strike":4.851220337140027,"iv":1.0347065919245062,"gamma":0.11528803595338534,"theta":-0.002617677504736114,"vega":0.002642240940443104,"rho":0.0020485923790044555,"breakevenPct":48.94072751438085},{"delta":0.6,"premium":0.8262522764719904,"strike":4.535704993991875,"iv":1.0076794056759144,"gamma":0.11553118732840073,"theta":-0.002507951591593855,"vega":0.002582895671999317,"rho":0.002221989100511949,"breakevenPct":42.60524655489006},{"delta":0.65,"premium":0.9035535355432878,"strike":4.220189650843723,"iv":0.9806522194273226,"gamma":0.11577433870341612,"theta":-0.002398225678451596,"vega":0.0025235504035555295,"rho":0.0023953858220194433,"breakevenPct":36.269765595399235},{"delta":0.7,"premium":0.9808547946145847,"strike":3.904674307695572,"iv":0.9536250331787308,"gamma":0.1160174900784315,"theta":-0.002288499765309337,"vega":0.002464205135111742,"rho":0.002568782543526937,"breakevenPct":29.93428463590844},{"delta":0.75,"premium":1.058156053685882,"strike":3.58915896454742,"iv":0.926597846930139,"gamma":0.11626064145344689,"theta":-0.002178773852167078,"vega":0.0024048598666679545,"rho":0.002742179265034431,"breakevenPct":23.598803676417617},{"delta":0.8,"premium":1.1354573127571794,"strike":3.273643621399268,"iv":0.8995706606815471,"gamma":0.11650379282846227,"theta":-0.002069047939024819,"vega":0.002345514598224167,"rho":0.0029155759865419255,"breakevenPct":17.263322716926794},{"delta":0.85,"premium":1.2127585718284764,"strike":2.9581282782511167,"iv":0.8725434744329554,"gamma":0.11674694420347766,"theta":-0.0019593220258825603,"vega":0.0022861693297803794,"rho":0.003088972708049419,"breakevenPct":10.927841757436},{"delta":0.9,"premium":1.2900598308997737,"strike":2.6426129351029646,"iv":0.8455162881843635,"gamma":0.11699009557849305,"theta":-0.0018495961127403008,"vega":0.002226824061336592,"rho":0.0032623694295569132,"breakevenPct":4.592360797945176}],"put":[{"delta":0.15,"premium":0.19048312658960118,"strike":2.5336589708469592,"iv":1.2734214664232035,"gamma":0.11989274832967128,"theta":-0.0036411953995594574,"vega":0.0033336179117784857,"rho":-0.0011999209198651937,"breakevenPct":37.68149350379366},{"delta":0.2,"premium":0.2793115695437508,"strike":2.7267642816168496,"iv":1.2319540794498867,"gamma":0.1310035572609529,"theta":-0.003536184798278573,"vega":0.003409282027674314,"rho":-0.001634508511442557,"breakevenPct":34.90817255124736},{"delta":0.25,"premium":0.3681400124979004,"strike":2.91986959238674,"iv":1.1904866924765698,"gamma":0.1421143661922345,"theta":-0.0034311741969976885,"vega":0.0034849461435701415,"rho":-0.00206909610301992,"breakevenPct":32.13485159870106},{"delta":0.3,"premium":0.45696845545205,"strike":3.1129749031566307,"iv":1.149019305503253,"gamma":0.1532251751235161,"theta":-0.003326163595716804,"vega":0.0035606102594659696,"rho":-0.002503683694597283,"breakevenPct":29.361530646154765},{"delta":0.35,"premium":0.5457968984061996,"strike":3.306080213926521,"iv":1.107551918529936,"gamma":0.1643359840547977,"theta":-0.0032211529944359196,"vega":0.0036362743753617973,"rho":-0.0029382712861746466,"breakevenPct":26.58820969360847},{"delta":0.4,"premium":0.6346253413603493,"strike":3.4991855246964114,"iv":1.066084531556619,"gamma":0.17544679298607932,"theta":-0.0031161423931550347,"vega":0.0037119384912576254,"rho":-0.0033728588777520102,"breakevenPct":23.814888741062166},{"delta":0.45,"premium":0.7234537843144988,"strike":3.692290835466302,"iv":1.024617144583302,"gamma":0.18655760191736093,"theta":-0.0030111317918741502,"vega":0.0037876026071534535,"rho":-0.003807446469329373,"breakevenPct":21.04156778851587},{"delta":0.5,"premium":0.8122822272686485,"strike":3.8853961462361926,"iv":0.9831497576099852,"gamma":0.19766841084864256,"theta":-0.0029061211905932654,"vega":0.0038632667230492812,"rho":-0.004242034060906737,"breakevenPct":18.26824683596957},{"delta":0.55,"premium":0.901110670222798,"strike":4.078501457006083,"iv":0.9416823706366683,"gamma":0.20877921977992414,"theta":-0.002801110589312381,"vega":0.003938930838945109,"rho":-0.0046766216524840995,"breakevenPct":15.49492588342327},{"delta":0.6,"premium":0.9899391131769475,"strike":4.271606767775973,"iv":0.9002149836633514,"gamma":0.21989002871120575,"theta":-0.0026960999880314964,"vega":0.004014594954840937,"rho":-0.005111209244061462,"breakevenPct":12.721604930876978},{"delta":0.65,"premium":1.0787675561310972,"strike":4.464712078545864,"iv":0.8587475966900344,"gamma":0.23100083764248736,"theta":-0.002591089386750612,"vega":0.004090259070736765,"rho":-0.005545796835638826,"breakevenPct":9.948283978330675},{"delta":0.7,"premium":1.1675959990852467,"strike":4.657817389315754,"iv":0.8172802097167176,"gamma":0.24211164657376896,"theta":-0.0024860787854697275,"vega":0.004165923186632593,"rho":-0.005980384427216189,"breakevenPct":7.174963025784383},{"delta":0.75,"premium":1.2564244420393966,"strike":4.850922700085645,"iv":0.7758128227434007,"gamma":0.2532224555050506,"theta":-0.002381068184188843,"vega":0.0042415873025284205,"rho":-0.006414972018793552,"breakevenPct":4.401642073238079},{"delta":0.8,"premium":1.7237487631447268,"strike":5.402776528429017,"iv":0.8333617237741936,"gamma":0.23828872941908227,"theta":-0.0024004831767037837,"vega":0.004140526483975896,"rho":-0.007439458497700506,"breakevenPct":2.153516880736963},{"delta":0.85,"premium":3.472646847112813,"strike":7.169340249608902,"iv":1.2261763017311802,"gamma":0.1351691216080406,"theta":-0.002841198864001078,"vega":0.0034410812382561456,"rho":-0.010461321910898855,"breakevenPct":1.683686103827421}]}},"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"}}