{"symbol":"VTEX","url":"https://intraalpha.com/companies/VTEX","capturedAt":"2026-10-23T03:14:04.959Z","state":"partial","quote":{"symbol":"VTEX","last_price":4.17,"prev_close":4.14,"regular_close":4.17,"change":0.03,"change_pct":0.7246,"regular_change":0.03,"regular_change_pct":0.7246,"extended_change":0,"extended_change_pct":0,"bid":3.87,"ask":4.5,"bid_size":100,"ask_size":1000,"volume":501044,"vwap":4.133224,"open":4.14,"high":4.17,"low":4.08,"close":4.17,"trade_count":4309,"last_trade_at":"2026-10-22T23:00:00.002100801Z","last_quote_at":"2026-10-23T00:00:00.010258519Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:56.192026956-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:59.702Z","bars":[{"c":4.28,"h":4.28,"l":4.22,"n":253,"o":4.25,"t":"2026-10-16T13:30:00Z","v":34699,"vw":4.246895},{"c":4.225,"h":4.29,"l":4.225,"n":218,"o":4.29,"t":"2026-10-16T13:35:00Z","v":28135,"vw":4.257391},{"c":4.255,"h":4.265,"l":4.23,"n":172,"o":4.23,"t":"2026-10-16T13:40:00Z","v":18375,"vw":4.250888},{"c":4.26,"h":4.27,"l":4.25,"n":64,"o":4.255,"t":"2026-10-16T13:45:00Z","v":11489,"vw":4.260578},{"c":4.275,"h":4.285,"l":4.26,"n":164,"o":4.27,"t":"2026-10-16T13:50:00Z","v":17898,"vw":4.273898},{"c":4.275,"h":4.28,"l":4.265,"n":101,"o":4.275,"t":"2026-10-16T13:55:00Z","v":8474,"vw":4.271149},{"c":4.265,"h":4.275,"l":4.25,"n":148,"o":4.275,"t":"2026-10-16T14:00:00Z","v":14956,"vw":4.258225},{"c":4.245,"h":4.265,"l":4.245,"n":67,"o":4.265,"t":"2026-10-16T14:05:00Z","v":5335,"vw":4.25569},{"c":4.235,"h":4.24,"l":4.235,"n":35,"o":4.24,"t":"2026-10-16T14:10:00Z","v":4980,"vw":4.239494},{"c":4.235,"h":4.24,"l":4.23,"n":77,"o":4.235,"t":"2026-10-16T14:15:00Z","v":6577,"vw":4.235565},{"c":4.24,"h":4.24,"l":4.235,"n":21,"o":4.235,"t":"2026-10-16T14:20:00Z","v":2216,"vw":4.235455},{"c":4.22,"h":4.24,"l":4.22,"n":47,"o":4.24,"t":"2026-10-16T14:25:00Z","v":6114,"vw":4.228053},{"c":4.225,"h":4.23,"l":4.215,"n":41,"o":4.215,"t":"2026-10-16T14:30:00Z","v":6041,"vw":4.221212},{"c":4.225,"h":4.225,"l":4.225,"n":14,"o":4.225,"t":"2026-10-16T14:35:00Z","v":904,"vw":4.225},{"c":4.245,"h":4.25,"l":4.225,"n":129,"o":4.225,"t":"2026-10-16T14:40:00Z","v":16934,"vw":4.232143},{"c":4.245,"h":4.245,"l":4.245,"n":30,"o":4.245,"t":"2026-10-16T14:45:00Z","v":1801,"vw":4.245},{"c":4.225,"h":4.255,"l":4.225,"n":161,"o":4.245,"t":"2026-10-16T14:50:00Z","v":24236,"vw":4.240856},{"c":4.215,"h":4.22,"l":4.215,"n":21,"o":4.22,"t":"2026-10-16T15:00:00Z","v":3120,"vw":4.218951},{"c":4.195,"h":4.21,"l":4.195,"n":45,"o":4.21,"t":"2026-10-16T15:05:00Z","v":7135,"vw":4.202758},{"c":4.205,"h":4.205,"l":4.195,"n":48,"o":4.195,"t":"2026-10-16T15:10:00Z","v":5672,"vw":4.198282},{"c":4.205,"h":4.21,"l":4.205,"n":12,"o":4.21,"t":"2026-10-16T15:15:00Z","v":1424,"vw":4.205714},{"c":4.195,"h":4.2,"l":4.195,"n":26,"o":4.2,"t":"2026-10-16T15:20:00Z","v":4574,"vw":4.199635},{"c":4.195,"h":4.195,"l":4.195,"n":25,"o":4.195,"t":"2026-10-16T15:30:00Z","v":2997,"vw":4.195},{"c":4.2,"h":4.2,"l":4.19,"n":18,"o":4.19,"t":"2026-10-16T15:35:00Z","v":1605,"vw":4.195833},{"c":4.2,"h":4.2,"l":4.1923,"n":17,"o":4.2,"t":"2026-10-16T15:40:00Z","v":1447,"vw":4.196019},{"c":4.21,"h":4.21,"l":4.195,"n":46,"o":4.2,"t":"2026-10-16T15:45:00Z","v":5652,"vw":4.201082},{"c":4.175,"h":4.2,"l":4.175,"n":92,"o":4.2,"t":"2026-10-16T15:50:00Z","v":16596,"vw":4.189168},{"c":4.165,"h":4.175,"l":4.165,"n":19,"o":4.175,"t":"2026-10-16T15:55:00Z","v":2752,"vw":4.169505},{"c":4.165,"h":4.165,"l":4.16,"n":10,"o":4.165,"t":"2026-10-16T16:00:00Z","v":1387,"vw":4.16192},{"c":4.16,"h":4.165,"l":4.16,"n":11,"o":4.165,"t":"2026-10-16T16:05:00Z","v":1038,"vw":4.1625},{"c":4.165,"h":4.17,"l":4.165,"n":14,"o":4.165,"t":"2026-10-16T16:10:00Z","v":695,"vw":4.166667},{"c":4.165,"h":4.17,"l":4.165,"n":9,"o":4.17,"t":"2026-10-16T16:15:00Z","v":767,"vw":4.165954},{"c":4.165,"h":4.17,"l":4.16,"n":9,"o":4.17,"t":"2026-10-16T16:20:00Z","v":769,"vw":4.165},{"c":4.16,"h":4.17,"l":4.16,"n":15,"o":4.165,"t":"2026-10-16T16:25:00Z","v":1252,"vw":4.164375},{"c":4.165,"h":4.17,"l":4.16,"n":16,"o":4.165,"t":"2026-10-16T16:30:00Z","v":2583,"vw":4.168318},{"c":4.145,"h":4.16,"l":4.14,"n":67,"o":4.16,"t":"2026-10-16T16:35:00Z","v":6695,"vw":4.15539},{"c":4.145,"h":4.145,"l":4.14,"n":20,"o":4.145,"t":"2026-10-16T16:40:00Z","v":1674,"vw":4.144491},{"c":4.145,"h":4.155,"l":4.145,"n":49,"o":4.15,"t":"2026-10-16T16:45:00Z","v":6804,"vw":4.15},{"c":4.155,"h":4.16,"l":4.145,"n":69,"o":4.1499,"t":"2026-10-16T16:50:00Z","v":24364,"vw":4.150581},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-16T16:55:00Z","v":175,"vw":4.15},{"c":4.145,"h":4.15,"l":4.145,"n":19,"o":4.15,"t":"2026-10-16T17:00:00Z","v":3218,"vw":4.149655},{"c":4.14,"h":4.145,"l":4.14,"n":3,"o":4.145,"t":"2026-10-16T17:05:00Z","v":400,"vw":4.1425},{"c":4.15,"h":4.15,"l":4.14,"n":51,"o":4.14,"t":"2026-10-16T17:10:00Z","v":7992,"vw":4.141261},{"c":4.1492,"h":4.15,"l":4.145,"n":6,"o":4.15,"t":"2026-10-16T17:15:00Z","v":1595,"vw":4.148984},{"c":4.145,"h":4.145,"l":4.14,"n":5,"o":4.14,"t":"2026-10-16T17:25:00Z","v":490,"vw":4.14375},{"c":4.15,"h":4.15,"l":4.145,"n":22,"o":4.145,"t":"2026-10-16T17:30:00Z","v":1699,"vw":4.146538},{"c":4.15,"h":4.15,"l":4.15,"n":15,"o":4.15,"t":"2026-10-16T17:35:00Z","v":760,"vw":4.15},{"c":4.15,"h":4.15,"l":4.14,"n":21,"o":4.15,"t":"2026-10-16T17:40:00Z","v":1143,"vw":4.148333},{"c":4.15,"h":4.15,"l":4.145,"n":30,"o":4.15,"t":"2026-10-16T17:45:00Z","v":2555,"vw":4.145857},{"c":4.15,"h":4.15,"l":4.15,"n":14,"o":4.15,"t":"2026-10-16T17:50:00Z","v":830,"vw":4.15},{"c":4.15,"h":4.15,"l":4.14,"n":25,"o":4.15,"t":"2026-10-16T17:55:00Z","v":1439,"vw":4.148571},{"c":4.15,"h":4.15,"l":4.14,"n":39,"o":4.15,"t":"2026-10-16T18:00:00Z","v":3138,"vw":4.1445},{"c":4.145,"h":4.155,"l":4.145,"n":52,"o":4.15,"t":"2026-10-16T18:05:00Z","v":8352,"vw":4.150064},{"c":4.155,"h":4.155,"l":4.145,"n":45,"o":4.145,"t":"2026-10-16T18:10:00Z","v":7200,"vw":4.152498},{"c":4.16,"h":4.16,"l":4.155,"n":6,"o":4.155,"t":"2026-10-16T18:15:00Z","v":818,"vw":4.1575},{"c":4.16,"h":4.16,"l":4.16,"n":5,"o":4.16,"t":"2026-10-16T18:20:00Z","v":874,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-10-16T18:25:00Z","v":600,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-16T18:30:00Z","v":329,"vw":4.16},{"c":4.145,"h":4.17,"l":4.145,"n":148,"o":4.1598,"t":"2026-10-16T18:40:00Z","v":23033,"vw":4.156857},{"c":4.155,"h":4.155,"l":4.145,"n":31,"o":4.145,"t":"2026-10-16T18:45:00Z","v":7780,"vw":4.149863},{"c":4.145,"h":4.16,"l":4.145,"n":24,"o":4.155,"t":"2026-10-16T18:50:00Z","v":5039,"vw":4.150676},{"c":4.145,"h":4.15,"l":4.145,"n":14,"o":4.145,"t":"2026-10-16T18:55:00Z","v":1929,"vw":4.145625},{"c":4.15,"h":4.15,"l":4.145,"n":25,"o":4.145,"t":"2026-10-16T19:00:00Z","v":3584,"vw":4.149844},{"c":4.165,"h":4.165,"l":4.155,"n":53,"o":4.155,"t":"2026-10-16T19:05:00Z","v":8689,"vw":4.160775},{"c":4.18,"h":4.18,"l":4.165,"n":25,"o":4.17,"t":"2026-10-16T19:10:00Z","v":5493,"vw":4.169335},{"c":4.18,"h":4.18,"l":4.175,"n":31,"o":4.18,"t":"2026-10-16T19:15:00Z","v":2626,"vw":4.179091},{"c":4.18,"h":4.18,"l":4.18,"n":19,"o":4.18,"t":"2026-10-16T19:20:00Z","v":1508,"vw":4.18},{"c":4.175,"h":4.19,"l":4.175,"n":124,"o":4.18,"t":"2026-10-16T19:25:00Z","v":24394,"vw":4.180266},{"c":4.175,"h":4.18,"l":4.175,"n":17,"o":4.175,"t":"2026-10-16T19:30:00Z","v":1972,"vw":4.175455},{"c":4.175,"h":4.185,"l":4.165,"n":267,"o":4.18,"t":"2026-10-16T19:40:00Z","v":95656,"vw":4.173505},{"c":4.2,"h":4.2,"l":4.17,"n":115,"o":4.17,"t":"2026-10-16T19:45:00Z","v":23243,"vw":4.182906},{"c":4.185,"h":4.2,"l":4.18,"n":109,"o":4.198,"t":"2026-10-16T19:50:00Z","v":23160,"vw":4.190981},{"c":4.2,"h":4.2,"l":4.185,"n":406,"o":4.188,"t":"2026-10-16T19:55:00Z","v":56882,"vw":4.196209},{"c":4.19,"h":4.2,"l":4.19,"n":5,"o":4.2,"t":"2026-10-16T20:00:00Z","v":63781,"vw":4.199976},{"c":4.11,"h":4.14,"l":4.06,"n":557,"o":4.14,"t":"2026-10-19T13:30:00Z","v":102302,"vw":4.097995},{"c":4.16,"h":4.16,"l":4.11,"n":87,"o":4.125,"t":"2026-10-19T13:35:00Z","v":5479,"vw":4.140948},{"c":4.13,"h":4.16,"l":4.13,"n":91,"o":4.16,"t":"2026-10-19T13:40:00Z","v":13857,"vw":4.147897},{"c":4.15,"h":4.15,"l":4.125,"n":134,"o":4.13,"t":"2026-10-19T13:45:00Z","v":12476,"vw":4.132995},{"c":4.155,"h":4.16,"l":4.135,"n":108,"o":4.15,"t":"2026-10-19T13:50:00Z","v":15711,"vw":4.146193},{"c":4.155,"h":4.16,"l":4.15,"n":46,"o":4.155,"t":"2026-10-19T13:55:00Z","v":3460,"vw":4.155127},{"c":4.155,"h":4.16,"l":4.155,"n":61,"o":4.16,"t":"2026-10-19T14:00:00Z","v":3627,"vw":4.157053},{"c":4.155,"h":4.16,"l":4.15,"n":68,"o":4.155,"t":"2026-10-19T14:05:00Z","v":8916,"vw":4.152213},{"c":4.165,"h":4.165,"l":4.16,"n":49,"o":4.16,"t":"2026-10-19T14:10:00Z","v":2738,"vw":4.163043},{"c":4.165,"h":4.17,"l":4.165,"n":100,"o":4.165,"t":"2026-10-19T14:15:00Z","v":4210,"vw":4.165484},{"c":4.155,"h":4.165,"l":4.155,"n":95,"o":4.16,"t":"2026-10-19T14:20:00Z","v":8190,"vw":4.162929},{"c":4.155,"h":4.155,"l":4.15,"n":29,"o":4.155,"t":"2026-10-19T14:25:00Z","v":2116,"vw":4.153252},{"c":4.15,"h":4.155,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T14:30:00Z","v":932,"vw":4.153837},{"c":4.145,"h":4.155,"l":4.145,"n":48,"o":4.15,"t":"2026-10-19T14:35:00Z","v":5895,"vw":4.151816},{"c":4.155,"h":4.155,"l":4.15,"n":27,"o":4.15,"t":"2026-10-19T14:40:00Z","v":3650,"vw":4.150364},{"c":4.16,"h":4.16,"l":4.15,"n":12,"o":4.15,"t":"2026-10-19T14:45:00Z","v":738,"vw":4.154},{"c":4.155,"h":4.165,"l":4.155,"n":65,"o":4.155,"t":"2026-10-19T14:50:00Z","v":8400,"vw":4.160172},{"c":4.155,"h":4.155,"l":4.15,"n":21,"o":4.15,"t":"2026-10-19T15:00:00Z","v":739,"vw":4.153571},{"c":4.155,"h":4.155,"l":4.155,"n":22,"o":4.155,"t":"2026-10-19T15:05:00Z","v":125,"vw":4.155},{"c":4.165,"h":4.165,"l":4.16,"n":66,"o":4.16,"t":"2026-10-19T15:10:00Z","v":6911,"vw":4.162014},{"c":4.165,"h":4.17,"l":4.165,"n":66,"o":4.17,"t":"2026-10-19T15:15:00Z","v":1720,"vw":4.167766},{"c":4.165,"h":4.165,"l":4.16,"n":22,"o":4.165,"t":"2026-10-19T15:20:00Z","v":1120,"vw":4.164444},{"c":4.18,"h":4.18,"l":4.17,"n":23,"o":4.17,"t":"2026-10-19T15:25:00Z","v":3619,"vw":4.173474},{"c":4.175,"h":4.18,"l":4.175,"n":33,"o":4.18,"t":"2026-10-19T15:30:00Z","v":2111,"vw":4.179021},{"c":4.19,"h":4.19,"l":4.17,"n":68,"o":4.17,"t":"2026-10-19T15:35:00Z","v":4835,"vw":4.181821},{"c":4.185,"h":4.185,"l":4.18,"n":5,"o":4.18,"t":"2026-10-19T15:40:00Z","v":273,"vw":4.1825},{"c":4.17,"h":4.185,"l":4.165,"n":129,"o":4.185,"t":"2026-10-19T15:45:00Z","v":28661,"vw":4.174908},{"c":4.165,"h":4.165,"l":4.16,"n":32,"o":4.16,"t":"2026-10-19T15:50:00Z","v":2922,"vw":4.1648},{"c":4.165,"h":4.17,"l":4.16,"n":59,"o":4.165,"t":"2026-10-19T15:55:00Z","v":2361,"vw":4.165537},{"c":4.165,"h":4.165,"l":4.16,"n":10,"o":4.16,"t":"2026-10-19T16:00:00Z","v":323,"vw":4.163333},{"c":4.155,"h":4.165,"l":4.15,"n":76,"o":4.165,"t":"2026-10-19T16:05:00Z","v":21822,"vw":4.159393},{"c":4.165,"h":4.165,"l":4.155,"n":39,"o":4.155,"t":"2026-10-19T16:10:00Z","v":8322,"vw":4.160308},{"c":4.165,"h":4.17,"l":4.165,"n":33,"o":4.165,"t":"2026-10-19T16:15:00Z","v":3600,"vw":4.16516},{"c":4.16,"h":4.17,"l":4.16,"n":21,"o":4.165,"t":"2026-10-19T16:20:00Z","v":745,"vw":4.164167},{"c":4.165,"h":4.165,"l":4.16,"n":21,"o":4.165,"t":"2026-10-19T16:25:00Z","v":1155,"vw":4.163339},{"c":4.165,"h":4.17,"l":4.16,"n":13,"o":4.16,"t":"2026-10-19T16:30:00Z","v":756,"vw":4.163582},{"c":4.165,"h":4.165,"l":4.16,"n":15,"o":4.165,"t":"2026-10-19T16:35:00Z","v":561,"vw":4.164},{"c":4.165,"h":4.17,"l":4.165,"n":20,"o":4.165,"t":"2026-10-19T16:40:00Z","v":1246,"vw":4.167},{"c":4.18,"h":4.18,"l":4.165,"n":61,"o":4.165,"t":"2026-10-19T16:45:00Z","v":5708,"vw":4.172418},{"c":4.175,"h":4.175,"l":4.175,"n":12,"o":4.175,"t":"2026-10-19T16:50:00Z","v":719,"vw":4.175},{"c":4.175,"h":4.18,"l":4.175,"n":21,"o":4.175,"t":"2026-10-19T16:55:00Z","v":1069,"vw":4.175553},{"c":4.18,"h":4.18,"l":4.175,"n":25,"o":4.175,"t":"2026-10-19T17:00:00Z","v":1984,"vw":4.175294},{"c":4.175,"h":4.175,"l":4.175,"n":7,"o":4.175,"t":"2026-10-19T17:05:00Z","v":231,"vw":4.175},{"c":4.175,"h":4.175,"l":4.175,"n":7,"o":4.175,"t":"2026-10-19T17:10:00Z","v":422,"vw":4.175},{"c":4.175,"h":4.175,"l":4.175,"n":1,"o":4.175,"t":"2026-10-19T17:15:00Z","v":100,"vw":4.175},{"c":4.175,"h":4.18,"l":4.175,"n":40,"o":4.18,"t":"2026-10-19T17:20:00Z","v":5451,"vw":4.178984},{"c":4.18,"h":4.18,"l":4.171,"n":7,"o":4.171,"t":"2026-10-19T17:25:00Z","v":1692,"vw":4.171856},{"c":4.17,"h":4.18,"l":4.17,"n":15,"o":4.17,"t":"2026-10-19T17:30:00Z","v":1172,"vw":4.177164},{"c":4.175,"h":4.18,"l":4.17,"n":26,"o":4.175,"t":"2026-10-19T17:35:00Z","v":1261,"vw":4.175},{"c":4.175,"h":4.19,"l":4.175,"n":109,"o":4.18,"t":"2026-10-19T17:40:00Z","v":19101,"vw":4.17989},{"c":4.175,"h":4.175,"l":4.175,"n":25,"o":4.175,"t":"2026-10-19T17:45:00Z","v":2421,"vw":4.175},{"c":4.175,"h":4.175,"l":4.175,"n":13,"o":4.175,"t":"2026-10-19T17:50:00Z","v":959,"vw":4.175},{"c":4.185,"h":4.19,"l":4.175,"n":38,"o":4.175,"t":"2026-10-19T17:55:00Z","v":6467,"vw":4.180403},{"c":4.185,"h":4.19,"l":4.185,"n":20,"o":4.185,"t":"2026-10-19T18:00:00Z","v":924,"vw":4.18562},{"c":4.18,"h":4.19,"l":4.18,"n":26,"o":4.18,"t":"2026-10-19T18:05:00Z","v":2241,"vw":4.184765},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-19T18:10:00Z","v":110,"vw":4.19},{"c":4.185,"h":4.19,"l":4.185,"n":18,"o":4.19,"t":"2026-10-19T18:15:00Z","v":745,"vw":4.187491},{"c":4.19,"h":4.19,"l":4.185,"n":7,"o":4.185,"t":"2026-10-19T18:20:00Z","v":214,"vw":4.1875},{"c":4.185,"h":4.185,"l":4.18,"n":13,"o":4.185,"t":"2026-10-19T18:25:00Z","v":1149,"vw":4.184523},{"c":4.19,"h":4.19,"l":4.185,"n":24,"o":4.19,"t":"2026-10-19T18:30:00Z","v":1156,"vw":4.189445},{"c":4.19,"h":4.19,"l":4.18,"n":19,"o":4.18,"t":"2026-10-19T18:35:00Z","v":723,"vw":4.1875},{"c":4.19,"h":4.19,"l":4.185,"n":17,"o":4.19,"t":"2026-10-19T18:40:00Z","v":1227,"vw":4.189462},{"c":4.2,"h":4.2,"l":4.19,"n":33,"o":4.19,"t":"2026-10-19T18:45:00Z","v":3387,"vw":4.191833},{"c":4.2,"h":4.2,"l":4.195,"n":17,"o":4.195,"t":"2026-10-19T18:50:00Z","v":943,"vw":4.195625},{"c":4.195,"h":4.195,"l":4.19,"n":25,"o":4.19,"t":"2026-10-19T18:55:00Z","v":1005,"vw":4.194167},{"c":4.195,"h":4.21,"l":4.185,"n":293,"o":4.195,"t":"2026-10-19T19:00:00Z","v":73890,"vw":4.196532},{"c":4.2,"h":4.2,"l":4.195,"n":18,"o":4.195,"t":"2026-10-19T19:05:00Z","v":2382,"vw":4.195243},{"c":4.19,"h":4.19,"l":4.19,"n":29,"o":4.19,"t":"2026-10-19T19:10:00Z","v":1269,"vw":4.19},{"c":4.185,"h":4.195,"l":4.185,"n":115,"o":4.195,"t":"2026-10-19T19:15:00Z","v":18198,"vw":4.18825},{"c":4.18,"h":4.185,"l":4.18,"n":36,"o":4.185,"t":"2026-10-19T19:20:00Z","v":2150,"vw":4.183801},{"c":4.185,"h":4.185,"l":4.18,"n":42,"o":4.18,"t":"2026-10-19T19:25:00Z","v":2367,"vw":4.184263},{"c":4.185,"h":4.185,"l":4.18,"n":27,"o":4.185,"t":"2026-10-19T19:30:00Z","v":1474,"vw":4.184508},{"c":4.18,"h":4.19,"l":4.18,"n":63,"o":4.18,"t":"2026-10-19T19:35:00Z","v":6198,"vw":4.187569},{"c":4.17,"h":4.19,"l":4.17,"n":153,"o":4.185,"t":"2026-10-19T19:40:00Z","v":24195,"vw":4.180522},{"c":4.165,"h":4.18,"l":4.16,"n":222,"o":4.175,"t":"2026-10-19T19:45:00Z","v":28826,"vw":4.171137},{"c":4.16,"h":4.17,"l":4.16,"n":208,"o":4.165,"t":"2026-10-19T19:50:00Z","v":16431,"vw":4.165},{"c":4.175,"h":4.18,"l":4.16,"n":712,"o":4.165,"t":"2026-10-19T19:55:00Z","v":127794,"vw":4.169372},{"c":4.18,"h":4.18,"l":4.18,"n":12,"o":4.18,"t":"2026-10-19T20:00:00Z","v":79022,"vw":4.18},{"c":4.21,"h":4.21,"l":4.16,"n":44,"o":4.19,"t":"2026-10-20T13:30:00Z","v":7097,"vw":4.18706},{"c":4.21,"h":4.21,"l":4.21,"n":6,"o":4.21,"t":"2026-10-20T13:35:00Z","v":775,"vw":4.21},{"c":4.21,"h":4.21,"l":4.2002,"n":11,"o":4.21,"t":"2026-10-20T13:40:00Z","v":1567,"vw":4.208435},{"c":4.23,"h":4.24,"l":4.205,"n":433,"o":4.21,"t":"2026-10-20T13:45:00Z","v":68501,"vw":4.219298},{"c":4.235,"h":4.24,"l":4.23,"n":61,"o":4.23,"t":"2026-10-20T13:50:00Z","v":10883,"vw":4.237897},{"c":4.235,"h":4.245,"l":4.225,"n":64,"o":4.235,"t":"2026-10-20T13:55:00Z","v":12737,"vw":4.235244},{"c":4.225,"h":4.24,"l":4.225,"n":28,"o":4.235,"t":"2026-10-20T14:00:00Z","v":3737,"vw":4.231443},{"c":4.225,"h":4.23,"l":4.225,"n":9,"o":4.23,"t":"2026-10-20T14:05:00Z","v":666,"vw":4.226588},{"c":4.225,"h":4.225,"l":4.22,"n":23,"o":4.225,"t":"2026-10-20T14:10:00Z","v":2420,"vw":4.22475},{"c":4.23,"h":4.23,"l":4.22,"n":19,"o":4.22,"t":"2026-10-20T14:15:00Z","v":1316,"vw":4.226732},{"c":4.23,"h":4.23,"l":4.21,"n":66,"o":4.225,"t":"2026-10-20T14:20:00Z","v":6455,"vw":4.219817},{"c":4.225,"h":4.23,"l":4.22,"n":36,"o":4.225,"t":"2026-10-20T14:25:00Z","v":1578,"vw":4.22562},{"c":4.22,"h":4.225,"l":4.22,"n":22,"o":4.22,"t":"2026-10-20T14:30:00Z","v":1134,"vw":4.223466},{"c":4.225,"h":4.225,"l":4.225,"n":8,"o":4.225,"t":"2026-10-20T14:35:00Z","v":706,"vw":4.225},{"c":4.22,"h":4.225,"l":4.22,"n":27,"o":4.225,"t":"2026-10-20T14:40:00Z","v":1239,"vw":4.224254},{"c":4.225,"h":4.225,"l":4.215,"n":77,"o":4.22,"t":"2026-10-20T14:45:00Z","v":10155,"vw":4.220293},{"c":4.22,"h":4.23,"l":4.215,"n":624,"o":4.225,"t":"2026-10-20T14:50:00Z","v":93941,"vw":4.220247},{"c":4.215,"h":4.22,"l":4.2,"n":156,"o":4.21,"t":"2026-10-20T14:55:00Z","v":21101,"vw":4.211279},{"c":4.215,"h":4.215,"l":4.215,"n":6,"o":4.215,"t":"2026-10-20T15:00:00Z","v":304,"vw":4.215},{"c":4.21,"h":4.215,"l":4.21,"n":21,"o":4.21,"t":"2026-10-20T15:05:00Z","v":1462,"vw":4.210915},{"c":4.205,"h":4.215,"l":4.2,"n":83,"o":4.21,"t":"2026-10-20T15:10:00Z","v":5755,"vw":4.209458},{"c":4.205,"h":4.205,"l":4.2,"n":36,"o":4.2,"t":"2026-10-20T15:15:00Z","v":4930,"vw":4.204523},{"c":4.2,"h":4.205,"l":4.2,"n":27,"o":4.2,"t":"2026-10-20T15:20:00Z","v":1030,"vw":4.201667},{"c":4.205,"h":4.205,"l":4.2,"n":32,"o":4.2,"t":"2026-10-20T15:25:00Z","v":1157,"vw":4.202396},{"c":4.2,"h":4.205,"l":4.2,"n":22,"o":4.2,"t":"2026-10-20T15:30:00Z","v":688,"vw":4.201303},{"c":4.2,"h":4.205,"l":4.2,"n":21,"o":4.2,"t":"2026-10-20T15:35:00Z","v":1502,"vw":4.202033},{"c":4.215,"h":4.215,"l":4.2,"n":77,"o":4.2,"t":"2026-10-20T15:40:00Z","v":8099,"vw":4.209738},{"c":4.215,"h":4.215,"l":4.21,"n":15,"o":4.21,"t":"2026-10-20T15:45:00Z","v":1317,"vw":4.211829},{"c":4.22,"h":4.22,"l":4.215,"n":19,"o":4.215,"t":"2026-10-20T15:50:00Z","v":1163,"vw":4.216215},{"c":4.205,"h":4.215,"l":4.2,"n":62,"o":4.215,"t":"2026-10-20T15:55:00Z","v":9020,"vw":4.209809},{"c":4.2,"h":4.205,"l":4.2,"n":24,"o":4.205,"t":"2026-10-20T16:00:00Z","v":1214,"vw":4.203182},{"c":4.19,"h":4.205,"l":4.19,"n":51,"o":4.2,"t":"2026-10-20T16:05:00Z","v":7041,"vw":4.199701},{"c":4.1901,"h":4.195,"l":4.19,"n":26,"o":4.19,"t":"2026-10-20T16:10:00Z","v":1340,"vw":4.191382},{"c":4.195,"h":4.195,"l":4.19,"n":30,"o":4.19,"t":"2026-10-20T16:15:00Z","v":951,"vw":4.190913},{"c":4.195,"h":4.195,"l":4.19,"n":45,"o":4.19,"t":"2026-10-20T16:20:00Z","v":2555,"vw":4.193325},{"c":4.195,"h":4.2,"l":4.19,"n":53,"o":4.195,"t":"2026-10-20T16:25:00Z","v":5436,"vw":4.197329},{"c":4.215,"h":4.215,"l":4.195,"n":95,"o":4.195,"t":"2026-10-20T16:30:00Z","v":13886,"vw":4.206001},{"c":4.215,"h":4.215,"l":4.215,"n":10,"o":4.215,"t":"2026-10-20T16:35:00Z","v":896,"vw":4.215},{"c":4.22,"h":4.22,"l":4.21,"n":19,"o":4.22,"t":"2026-10-20T16:40:00Z","v":2422,"vw":4.213531},{"c":4.215,"h":4.215,"l":4.21,"n":28,"o":4.215,"t":"2026-10-20T16:45:00Z","v":1081,"vw":4.2125},{"c":4.215,"h":4.2184,"l":4.21,"n":40,"o":4.215,"t":"2026-10-20T16:50:00Z","v":2588,"vw":4.214593},{"c":4.215,"h":4.215,"l":4.21,"n":44,"o":4.21,"t":"2026-10-20T16:55:00Z","v":817,"vw":4.212788},{"c":4.215,"h":4.215,"l":4.21,"n":28,"o":4.215,"t":"2026-10-20T17:00:00Z","v":1394,"vw":4.214192},{"c":4.21,"h":4.215,"l":4.21,"n":39,"o":4.21,"t":"2026-10-20T17:05:00Z","v":1160,"vw":4.21211},{"c":4.21,"h":4.215,"l":4.21,"n":40,"o":4.215,"t":"2026-10-20T17:10:00Z","v":1429,"vw":4.213983},{"c":4.215,"h":4.215,"l":4.21,"n":34,"o":4.215,"t":"2026-10-20T17:15:00Z","v":1424,"vw":4.212561},{"c":4.22,"h":4.22,"l":4.21,"n":57,"o":4.215,"t":"2026-10-20T17:20:00Z","v":3505,"vw":4.217816},{"c":4.22,"h":4.22,"l":4.215,"n":26,"o":4.215,"t":"2026-10-20T17:25:00Z","v":1348,"vw":4.2155},{"c":4.21,"h":4.22,"l":4.21,"n":21,"o":4.215,"t":"2026-10-20T17:30:00Z","v":1168,"vw":4.215909},{"c":4.215,"h":4.215,"l":4.21,"n":21,"o":4.215,"t":"2026-10-20T17:35:00Z","v":929,"vw":4.213716},{"c":4.215,"h":4.215,"l":4.21,"n":15,"o":4.21,"t":"2026-10-20T17:40:00Z","v":548,"vw":4.214},{"c":4.22,"h":4.22,"l":4.21,"n":40,"o":4.22,"t":"2026-10-20T17:45:00Z","v":2988,"vw":4.218191},{"c":4.215,"h":4.215,"l":4.21,"n":30,"o":4.215,"t":"2026-10-20T17:50:00Z","v":1573,"vw":4.212536},{"c":4.215,"h":4.215,"l":4.21,"n":16,"o":4.21,"t":"2026-10-20T17:55:00Z","v":779,"vw":4.21286},{"c":4.215,"h":4.215,"l":4.21,"n":34,"o":4.215,"t":"2026-10-20T18:00:00Z","v":1698,"vw":4.214245},{"c":4.215,"h":4.215,"l":4.215,"n":19,"o":4.215,"t":"2026-10-20T18:05:00Z","v":553,"vw":4.215},{"c":4.215,"h":4.215,"l":4.21,"n":37,"o":4.215,"t":"2026-10-20T18:10:00Z","v":1414,"vw":4.214043},{"c":4.215,"h":4.22,"l":4.21,"n":17,"o":4.21,"t":"2026-10-20T18:15:00Z","v":948,"vw":4.214597},{"c":4.215,"h":4.215,"l":4.21,"n":22,"o":4.215,"t":"2026-10-20T18:20:00Z","v":900,"vw":4.213168},{"c":4.215,"h":4.215,"l":4.21,"n":21,"o":4.21,"t":"2026-10-20T18:25:00Z","v":840,"vw":4.21345},{"c":4.205,"h":4.215,"l":4.205,"n":85,"o":4.21,"t":"2026-10-20T18:30:00Z","v":14764,"vw":4.208575},{"c":4.205,"h":4.205,"l":4.2,"n":19,"o":4.205,"t":"2026-10-20T18:35:00Z","v":1687,"vw":4.204642},{"c":4.2,"h":4.2,"l":4.2,"n":18,"o":4.2,"t":"2026-10-20T18:40:00Z","v":759,"vw":4.2},{"c":4.2,"h":4.205,"l":4.2,"n":21,"o":4.205,"t":"2026-10-20T18:45:00Z","v":1534,"vw":4.204252},{"c":4.2,"h":4.205,"l":4.2,"n":17,"o":4.205,"t":"2026-10-20T18:50:00Z","v":745,"vw":4.203571},{"c":4.21,"h":4.21,"l":4.205,"n":37,"o":4.205,"t":"2026-10-20T18:55:00Z","v":1249,"vw":4.206097},{"c":4.205,"h":4.21,"l":4.2,"n":46,"o":4.21,"t":"2026-10-20T19:00:00Z","v":4827,"vw":4.208111},{"c":4.2,"h":4.205,"l":4.2,"n":24,"o":4.2,"t":"2026-10-20T19:05:00Z","v":1500,"vw":4.203183},{"c":4.205,"h":4.205,"l":4.2,"n":31,"o":4.205,"t":"2026-10-20T19:10:00Z","v":1703,"vw":4.203497},{"c":4.205,"h":4.205,"l":4.2,"n":40,"o":4.205,"t":"2026-10-20T19:15:00Z","v":1798,"vw":4.204306},{"c":4.205,"h":4.205,"l":4.2,"n":53,"o":4.205,"t":"2026-10-20T19:20:00Z","v":2798,"vw":4.201999},{"c":4.205,"h":4.205,"l":4.2,"n":63,"o":4.2,"t":"2026-10-20T19:25:00Z","v":2174,"vw":4.203559},{"c":4.205,"h":4.205,"l":4.205,"n":54,"o":4.205,"t":"2026-10-20T19:30:00Z","v":1768,"vw":4.205},{"c":4.195,"h":4.205,"l":4.19,"n":112,"o":4.205,"t":"2026-10-20T19:35:00Z","v":20639,"vw":4.199077},{"c":4.195,"h":4.195,"l":4.19,"n":51,"o":4.19,"t":"2026-10-20T19:40:00Z","v":5046,"vw":4.193961},{"c":4.21,"h":4.21,"l":4.19,"n":127,"o":4.19,"t":"2026-10-20T19:45:00Z","v":14133,"vw":4.199548},{"c":4.205,"h":4.21,"l":4.2,"n":91,"o":4.205,"t":"2026-10-20T19:50:00Z","v":16154,"vw":4.206537},{"c":4.22,"h":4.22,"l":4.2,"n":459,"o":4.2,"t":"2026-10-20T19:55:00Z","v":62741,"vw":4.209244},{"c":4.22,"h":4.22,"l":4.22,"n":6,"o":4.22,"t":"2026-10-20T20:00:00Z","v":53754,"vw":4.22},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T20:45:00Z","v":306,"vw":4.21},{"c":4.196,"h":4.22,"l":4.186,"n":112,"o":4.19,"t":"2026-10-21T13:30:00Z","v":16212,"vw":4.20373},{"c":4.22,"h":4.22,"l":4.195,"n":82,"o":4.196,"t":"2026-10-21T13:35:00Z","v":5340,"vw":4.206771},{"c":4.225,"h":4.23,"l":4.215,"n":240,"o":4.215,"t":"2026-10-21T13:40:00Z","v":18544,"vw":4.221481},{"c":4.195,"h":4.225,"l":4.19,"n":148,"o":4.225,"t":"2026-10-21T13:45:00Z","v":21091,"vw":4.210624},{"c":4.175,"h":4.19,"l":4.17,"n":84,"o":4.19,"t":"2026-10-21T13:50:00Z","v":8804,"vw":4.183007},{"c":4.16,"h":4.18,"l":4.16,"n":41,"o":4.17,"t":"2026-10-21T13:55:00Z","v":3515,"vw":4.169702},{"c":4.155,"h":4.17,"l":4.155,"n":54,"o":4.165,"t":"2026-10-21T14:00:00Z","v":4318,"vw":4.160559},{"c":4.14,"h":4.15,"l":4.13,"n":76,"o":4.15,"t":"2026-10-21T14:05:00Z","v":6546,"vw":4.143059},{"c":4.135,"h":4.14,"l":4.13,"n":44,"o":4.13,"t":"2026-10-21T14:10:00Z","v":4075,"vw":4.134885},{"c":4.13,"h":4.135,"l":4.13,"n":28,"o":4.13,"t":"2026-10-21T14:15:00Z","v":1978,"vw":4.132857},{"c":4.135,"h":4.135,"l":4.135,"n":13,"o":4.135,"t":"2026-10-21T14:20:00Z","v":996,"vw":4.135},{"c":4.135,"h":4.14,"l":4.135,"n":8,"o":4.135,"t":"2026-10-21T14:25:00Z","v":822,"vw":4.135625},{"c":4.125,"h":4.14,"l":4.12,"n":110,"o":4.135,"t":"2026-10-21T14:30:00Z","v":10656,"vw":4.129627},{"c":4.13,"h":4.145,"l":4.12,"n":90,"o":4.12,"t":"2026-10-21T14:35:00Z","v":15085,"vw":4.13416},{"c":4.14,"h":4.14,"l":4.13,"n":10,"o":4.14,"t":"2026-10-21T14:40:00Z","v":595,"vw":4.136689},{"c":4.145,"h":4.15,"l":4.135,"n":32,"o":4.135,"t":"2026-10-21T14:45:00Z","v":5594,"vw":4.140441},{"c":4.15,"h":4.15,"l":4.145,"n":13,"o":4.15,"t":"2026-10-21T14:50:00Z","v":1820,"vw":4.145896},{"c":4.145,"h":4.15,"l":4.14,"n":20,"o":4.15,"t":"2026-10-21T14:55:00Z","v":2240,"vw":4.1486},{"c":4.145,"h":4.15,"l":4.145,"n":90,"o":4.145,"t":"2026-10-21T15:00:00Z","v":16662,"vw":4.147208},{"c":4.14,"h":4.145,"l":4.14,"n":19,"o":4.14,"t":"2026-10-21T15:05:00Z","v":1655,"vw":4.142088},{"c":4.13,"h":4.145,"l":4.13,"n":72,"o":4.14,"t":"2026-10-21T15:10:00Z","v":7782,"vw":4.138146},{"c":4.125,"h":4.13,"l":4.12,"n":59,"o":4.13,"t":"2026-10-21T15:15:00Z","v":5975,"vw":4.129362},{"c":4.125,"h":4.13,"l":4.125,"n":11,"o":4.125,"t":"2026-10-21T15:20:00Z","v":406,"vw":4.126667},{"c":4.13,"h":4.13,"l":4.125,"n":36,"o":4.13,"t":"2026-10-21T15:25:00Z","v":5527,"vw":4.1299},{"c":4.135,"h":4.135,"l":4.135,"n":16,"o":4.135,"t":"2026-10-21T15:30:00Z","v":552,"vw":4.135},{"c":4.135,"h":4.135,"l":4.135,"n":7,"o":4.135,"t":"2026-10-21T15:35:00Z","v":391,"vw":4.135},{"c":4.135,"h":4.135,"l":4.1303,"n":24,"o":4.135,"t":"2026-10-21T15:40:00Z","v":2596,"vw":4.132024},{"c":4.135,"h":4.14,"l":4.135,"n":7,"o":4.135,"t":"2026-10-21T15:45:00Z","v":364,"vw":4.136667},{"c":4.135,"h":4.14,"l":4.13,"n":16,"o":4.13,"t":"2026-10-21T15:55:00Z","v":3119,"vw":4.134369},{"c":4.135,"h":4.135,"l":4.13,"n":18,"o":4.13,"t":"2026-10-21T16:00:00Z","v":1987,"vw":4.13029},{"c":4.12,"h":4.1314,"l":4.12,"n":168,"o":4.13,"t":"2026-10-21T16:05:00Z","v":19866,"vw":4.129415},{"c":4.12,"h":4.126,"l":4.12,"n":50,"o":4.126,"t":"2026-10-21T16:10:00Z","v":2330,"vw":4.122899},{"c":4.115,"h":4.12,"l":4.11,"n":52,"o":4.12,"t":"2026-10-21T16:15:00Z","v":4992,"vw":4.117761},{"c":4.11,"h":4.115,"l":4.11,"n":32,"o":4.11,"t":"2026-10-21T16:20:00Z","v":833,"vw":4.110833},{"c":4.115,"h":4.12,"l":4.11,"n":46,"o":4.11,"t":"2026-10-21T16:25:00Z","v":7469,"vw":4.112141},{"c":4.11,"h":4.12,"l":4.11,"n":25,"o":4.11,"t":"2026-10-21T16:30:00Z","v":1170,"vw":4.115061},{"c":4.12,"h":4.13,"l":4.11,"n":45,"o":4.11,"t":"2026-10-21T16:35:00Z","v":3718,"vw":4.120176},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-21T16:40:00Z","v":219,"vw":4.12},{"c":4.125,"h":4.125,"l":4.125,"n":6,"o":4.125,"t":"2026-10-21T16:45:00Z","v":841,"vw":4.125},{"c":4.116,"h":4.126,"l":4.11,"n":72,"o":4.12,"t":"2026-10-21T16:50:00Z","v":6884,"vw":4.120545},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-21T16:55:00Z","v":219,"vw":4.11},{"c":4.105,"h":4.11,"l":4.1,"n":96,"o":4.11,"t":"2026-10-21T17:00:00Z","v":13747,"vw":4.108975},{"c":4.1,"h":4.1,"l":4.1,"n":18,"o":4.1,"t":"2026-10-21T17:05:00Z","v":1210,"vw":4.1},{"c":4.09,"h":4.1,"l":4.09,"n":48,"o":4.1,"t":"2026-10-21T17:10:00Z","v":6183,"vw":4.097704},{"c":4.09,"h":4.09,"l":4.09,"n":8,"o":4.09,"t":"2026-10-21T17:15:00Z","v":352,"vw":4.09},{"c":4.09,"h":4.095,"l":4.09,"n":9,"o":4.095,"t":"2026-10-21T17:20:00Z","v":475,"vw":4.0925},{"c":4.095,"h":4.095,"l":4.095,"n":5,"o":4.095,"t":"2026-10-21T17:25:00Z","v":191,"vw":4.095},{"c":4.09,"h":4.09,"l":4.09,"n":30,"o":4.09,"t":"2026-10-21T17:30:00Z","v":900,"vw":4.09},{"c":4.095,"h":4.095,"l":4.095,"n":5,"o":4.095,"t":"2026-10-21T17:35:00Z","v":123,"vw":4.095},{"c":4.095,"h":4.095,"l":4.095,"n":11,"o":4.095,"t":"2026-10-21T17:40:00Z","v":610,"vw":4.095},{"c":4.105,"h":4.11,"l":4.1,"n":60,"o":4.1,"t":"2026-10-21T17:55:00Z","v":8026,"vw":4.101149},{"c":4.105,"h":4.11,"l":4.105,"n":59,"o":4.105,"t":"2026-10-21T18:00:00Z","v":1879,"vw":4.107964},{"c":4.11,"h":4.11,"l":4.11,"n":11,"o":4.11,"t":"2026-10-21T18:05:00Z","v":593,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-21T18:10:00Z","v":132,"vw":4.1},{"c":4.11,"h":4.11,"l":4.1,"n":15,"o":4.105,"t":"2026-10-21T18:15:00Z","v":704,"vw":4.10625},{"c":4.11,"h":4.12,"l":4.105,"n":56,"o":4.105,"t":"2026-10-21T18:30:00Z","v":7357,"vw":4.110582},{"c":4.105,"h":4.11,"l":4.105,"n":37,"o":4.11,"t":"2026-10-21T18:35:00Z","v":3415,"vw":4.108895},{"c":4.105,"h":4.105,"l":4.105,"n":9,"o":4.105,"t":"2026-10-21T18:40:00Z","v":708,"vw":4.105},{"c":4.1,"h":4.105,"l":4.1,"n":106,"o":4.105,"t":"2026-10-21T18:45:00Z","v":14788,"vw":4.100787},{"c":4.105,"h":4.105,"l":4.1,"n":38,"o":4.105,"t":"2026-10-21T18:50:00Z","v":2297,"vw":4.101837},{"c":4.1,"h":4.106,"l":4.095,"n":91,"o":4.105,"t":"2026-10-21T18:55:00Z","v":15195,"vw":4.100248},{"c":4.075,"h":4.096,"l":4.07,"n":111,"o":4.09,"t":"2026-10-21T19:00:00Z","v":13591,"vw":4.084991},{"c":4.07,"h":4.076,"l":4.07,"n":32,"o":4.076,"t":"2026-10-21T19:05:00Z","v":1772,"vw":4.071621},{"c":4.07,"h":4.075,"l":4.07,"n":33,"o":4.075,"t":"2026-10-21T19:10:00Z","v":1920,"vw":4.072803},{"c":4.085,"h":4.085,"l":4.07,"n":68,"o":4.07,"t":"2026-10-21T19:15:00Z","v":6752,"vw":4.080405},{"c":4.087,"h":4.09,"l":4.085,"n":22,"o":4.085,"t":"2026-10-21T19:20:00Z","v":1433,"vw":4.088713},{"c":4.1036,"h":4.106,"l":4.085,"n":126,"o":4.085,"t":"2026-10-21T19:25:00Z","v":20009,"vw":4.097692},{"c":4.12,"h":4.12,"l":4.105,"n":122,"o":4.105,"t":"2026-10-21T19:30:00Z","v":19598,"vw":4.110464},{"c":4.115,"h":4.12,"l":4.11,"n":60,"o":4.115,"t":"2026-10-21T19:35:00Z","v":4565,"vw":4.11425},{"c":4.111,"h":4.12,"l":4.1,"n":192,"o":4.11,"t":"2026-10-21T19:40:00Z","v":33350,"vw":4.111637},{"c":4.13,"h":4.13,"l":4.11,"n":149,"o":4.11,"t":"2026-10-21T19:45:00Z","v":13632,"vw":4.120902},{"c":4.12,"h":4.13,"l":4.12,"n":102,"o":4.125,"t":"2026-10-21T19:50:00Z","v":7071,"vw":4.124639},{"c":4.13,"h":4.135,"l":4.12,"n":627,"o":4.128,"t":"2026-10-21T19:55:00Z","v":82848,"vw":4.127603},{"c":4.14,"h":4.14,"l":4.13,"n":8,"o":4.13,"t":"2026-10-21T20:00:00Z","v":51127,"vw":4.139941},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-21T20:15:00Z","v":243,"vw":4.12},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-21T22:15:00Z","v":200,"vw":4.2},{"c":4.16,"h":4.17,"l":4.13,"n":27,"o":4.14,"t":"2026-10-22T13:30:00Z","v":4954,"vw":4.15514},{"c":4.17,"h":4.17,"l":4.165,"n":45,"o":4.165,"t":"2026-10-22T13:35:00Z","v":4597,"vw":4.165329},{"c":4.14,"h":4.17,"l":4.14,"n":72,"o":4.17,"t":"2026-10-22T13:40:00Z","v":8888,"vw":4.158204},{"c":4.11,"h":4.14,"l":4.11,"n":39,"o":4.14,"t":"2026-10-22T13:45:00Z","v":5921,"vw":4.123275},{"c":4.12,"h":4.12,"l":4.105,"n":38,"o":4.105,"t":"2026-10-22T13:55:00Z","v":2714,"vw":4.110221},{"c":4.105,"h":4.12,"l":4.105,"n":21,"o":4.12,"t":"2026-10-22T14:00:00Z","v":2546,"vw":4.111365},{"c":4.095,"h":4.11,"l":4.095,"n":21,"o":4.11,"t":"2026-10-22T14:05:00Z","v":2832,"vw":4.102418},{"c":4.105,"h":4.105,"l":4.1,"n":37,"o":4.1,"t":"2026-10-22T14:10:00Z","v":6496,"vw":4.102873},{"c":4.105,"h":4.105,"l":4.105,"n":3,"o":4.105,"t":"2026-10-22T14:15:00Z","v":105,"vw":4.105},{"c":4.1,"h":4.115,"l":4.1,"n":46,"o":4.11,"t":"2026-10-22T14:20:00Z","v":6053,"vw":4.10725},{"c":4.085,"h":4.095,"l":4.08,"n":38,"o":4.095,"t":"2026-10-22T14:25:00Z","v":10630,"vw":4.085801},{"c":4.08,"h":4.085,"l":4.08,"n":17,"o":4.085,"t":"2026-10-22T14:30:00Z","v":1318,"vw":4.084101},{"c":4.085,"h":4.085,"l":4.08,"n":20,"o":4.085,"t":"2026-10-22T14:35:00Z","v":1155,"vw":4.083453},{"c":4.085,"h":4.09,"l":4.085,"n":63,"o":4.09,"t":"2026-10-22T14:40:00Z","v":6499,"vw":4.089733},{"c":4.09,"h":4.09,"l":4.085,"n":26,"o":4.085,"t":"2026-10-22T14:45:00Z","v":2972,"vw":4.088475},{"c":4.1,"h":4.1,"l":4.1,"n":51,"o":4.1,"t":"2026-10-22T14:50:00Z","v":2134,"vw":4.1},{"c":4.105,"h":4.11,"l":4.1,"n":19,"o":4.11,"t":"2026-10-22T14:55:00Z","v":1233,"vw":4.106059},{"c":4.105,"h":4.11,"l":4.105,"n":42,"o":4.11,"t":"2026-10-22T15:00:00Z","v":3713,"vw":4.10947},{"c":4.095,"h":4.11,"l":4.09,"n":59,"o":4.11,"t":"2026-10-22T15:05:00Z","v":12735,"vw":4.099826},{"c":4.11,"h":4.12,"l":4.095,"n":90,"o":4.095,"t":"2026-10-22T15:10:00Z","v":12644,"vw":4.107962},{"c":4.106,"h":4.106,"l":4.1,"n":15,"o":4.1,"t":"2026-10-22T15:15:00Z","v":1254,"vw":4.103856},{"c":4.11,"h":4.11,"l":4.105,"n":36,"o":4.105,"t":"2026-10-22T15:20:00Z","v":2346,"vw":4.109611},{"c":4.11,"h":4.12,"l":4.11,"n":25,"o":4.12,"t":"2026-10-22T15:25:00Z","v":4591,"vw":4.11025},{"c":4.105,"h":4.105,"l":4.105,"n":9,"o":4.105,"t":"2026-10-22T15:30:00Z","v":702,"vw":4.105},{"c":4.106,"h":4.106,"l":4.1,"n":10,"o":4.105,"t":"2026-10-22T15:35:00Z","v":1519,"vw":4.104205},{"c":4.095,"h":4.11,"l":4.09,"n":38,"o":4.11,"t":"2026-10-22T15:40:00Z","v":3147,"vw":4.099639},{"c":4.095,"h":4.095,"l":4.095,"n":13,"o":4.095,"t":"2026-10-22T15:45:00Z","v":3246,"vw":4.095},{"c":4.11,"h":4.11,"l":4.1,"n":37,"o":4.1,"t":"2026-10-22T15:50:00Z","v":3051,"vw":4.100881},{"c":4.105,"h":4.105,"l":4.105,"n":2,"o":4.105,"t":"2026-10-22T15:55:00Z","v":125,"vw":4.105},{"c":4.105,"h":4.11,"l":4.105,"n":21,"o":4.105,"t":"2026-10-22T16:00:00Z","v":934,"vw":4.108},{"c":4.11,"h":4.11,"l":4.1,"n":19,"o":4.11,"t":"2026-10-22T16:05:00Z","v":709,"vw":4.107},{"c":4.09,"h":4.11,"l":4.09,"n":136,"o":4.11,"t":"2026-10-22T16:10:00Z","v":20836,"vw":4.091891},{"c":4.11,"h":4.11,"l":4.095,"n":41,"o":4.1,"t":"2026-10-22T16:15:00Z","v":3396,"vw":4.100146},{"c":4.105,"h":4.105,"l":4.1,"n":20,"o":4.105,"t":"2026-10-22T16:20:00Z","v":1700,"vw":4.104374},{"c":4.11,"h":4.11,"l":4.1,"n":27,"o":4.1013,"t":"2026-10-22T16:25:00Z","v":1498,"vw":4.10415},{"c":4.11,"h":4.11,"l":4.105,"n":20,"o":4.105,"t":"2026-10-22T16:30:00Z","v":812,"vw":4.107021},{"c":4.09,"h":4.11,"l":4.09,"n":140,"o":4.11,"t":"2026-10-22T16:35:00Z","v":9178,"vw":4.099338},{"c":4.095,"h":4.1,"l":4.095,"n":56,"o":4.095,"t":"2026-10-22T16:40:00Z","v":7623,"vw":4.0996},{"c":4.085,"h":4.09,"l":4.085,"n":45,"o":4.09,"t":"2026-10-22T16:45:00Z","v":5202,"vw":4.089621},{"c":4.08,"h":4.08,"l":4.08,"n":9,"o":4.08,"t":"2026-10-22T16:50:00Z","v":214,"vw":4.08},{"c":4.095,"h":4.095,"l":4.08,"n":57,"o":4.08,"t":"2026-10-22T16:55:00Z","v":6148,"vw":4.09},{"c":4.115,"h":4.16,"l":4.1,"n":294,"o":4.1,"t":"2026-10-22T17:00:00Z","v":65715,"vw":4.132971},{"c":4.12,"h":4.12,"l":4.12,"n":17,"o":4.12,"t":"2026-10-22T17:05:00Z","v":1467,"vw":4.12},{"c":4.115,"h":4.12,"l":4.115,"n":8,"o":4.12,"t":"2026-10-22T17:10:00Z","v":456,"vw":4.11875},{"c":4.115,"h":4.115,"l":4.115,"n":10,"o":4.115,"t":"2026-10-22T17:20:00Z","v":1319,"vw":4.115},{"c":4.115,"h":4.12,"l":4.115,"n":11,"o":4.115,"t":"2026-10-22T17:25:00Z","v":1263,"vw":4.115516},{"c":4.12,"h":4.125,"l":4.12,"n":31,"o":4.12,"t":"2026-10-22T17:30:00Z","v":2124,"vw":4.121337},{"c":4.13,"h":4.13,"l":4.13,"n":13,"o":4.13,"t":"2026-10-22T17:35:00Z","v":329,"vw":4.13},{"c":4.135,"h":4.135,"l":4.13,"n":38,"o":4.13,"t":"2026-10-22T17:40:00Z","v":3974,"vw":4.131015},{"c":4.15,"h":4.15,"l":4.14,"n":45,"o":4.14,"t":"2026-10-22T17:45:00Z","v":4386,"vw":4.140597},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-22T17:50:00Z","v":103,"vw":4.15},{"c":4.15,"h":4.15,"l":4.145,"n":12,"o":4.15,"t":"2026-10-22T17:55:00Z","v":453,"vw":4.148333},{"c":4.13,"h":4.15,"l":4.13,"n":69,"o":4.15,"t":"2026-10-22T18:00:00Z","v":6446,"vw":4.13614},{"c":4.125,"h":4.125,"l":4.125,"n":5,"o":4.125,"t":"2026-10-22T18:05:00Z","v":304,"vw":4.125},{"c":4.135,"h":4.135,"l":4.13,"n":41,"o":4.13,"t":"2026-10-22T18:10:00Z","v":3909,"vw":4.131271},{"c":4.14,"h":4.145,"l":4.14,"n":50,"o":4.14,"t":"2026-10-22T18:20:00Z","v":5466,"vw":4.140231},{"c":4.13,"h":4.135,"l":4.13,"n":12,"o":4.135,"t":"2026-10-22T18:30:00Z","v":711,"vw":4.13375},{"c":4.14,"h":4.14,"l":4.13,"n":13,"o":4.13,"t":"2026-10-22T18:35:00Z","v":548,"vw":4.133333},{"c":4.13,"h":4.14,"l":4.13,"n":23,"o":4.135,"t":"2026-10-22T18:40:00Z","v":858,"vw":4.136908},{"c":4.135,"h":4.135,"l":4.13,"n":27,"o":4.135,"t":"2026-10-22T18:45:00Z","v":1748,"vw":4.134091},{"c":4.14,"h":4.14,"l":4.135,"n":17,"o":4.135,"t":"2026-10-22T18:50:00Z","v":408,"vw":4.138333},{"c":4.13,"h":4.14,"l":4.13,"n":15,"o":4.14,"t":"2026-10-22T18:55:00Z","v":492,"vw":4.136667},{"c":4.135,"h":4.14,"l":4.13,"n":25,"o":4.14,"t":"2026-10-22T19:00:00Z","v":1045,"vw":4.135},{"c":4.15,"h":4.155,"l":4.135,"n":283,"o":4.14,"t":"2026-10-22T19:05:00Z","v":58332,"vw":4.147145},{"c":4.16,"h":4.16,"l":4.145,"n":45,"o":4.145,"t":"2026-10-22T19:10:00Z","v":7273,"vw":4.151967},{"c":4.16,"h":4.16,"l":4.155,"n":29,"o":4.155,"t":"2026-10-22T19:15:00Z","v":1249,"vw":4.157727},{"c":4.16,"h":4.16,"l":4.155,"n":16,"o":4.155,"t":"2026-10-22T19:20:00Z","v":1196,"vw":4.157336},{"c":4.155,"h":4.16,"l":4.15,"n":41,"o":4.155,"t":"2026-10-22T19:25:00Z","v":1376,"vw":4.154487},{"c":4.155,"h":4.155,"l":4.155,"n":38,"o":4.155,"t":"2026-10-22T19:30:00Z","v":2105,"vw":4.155},{"c":4.145,"h":4.16,"l":4.14,"n":85,"o":4.15,"t":"2026-10-22T19:35:00Z","v":9840,"vw":4.149895},{"c":4.145,"h":4.145,"l":4.145,"n":42,"o":4.145,"t":"2026-10-22T19:40:00Z","v":2599,"vw":4.145},{"c":4.16,"h":4.16,"l":4.15,"n":80,"o":4.15,"t":"2026-10-22T19:45:00Z","v":10503,"vw":4.151247},{"c":4.165,"h":4.165,"l":4.155,"n":65,"o":4.155,"t":"2026-10-22T19:50:00Z","v":4547,"vw":4.160961},{"c":4.17,"h":4.17,"l":4.16,"n":519,"o":4.168,"t":"2026-10-22T19:55:00Z","v":56302,"vw":4.168253},{"c":4.17,"h":4.17,"l":4.17,"n":13,"o":4.17,"t":"2026-10-22T20:00:00Z","v":44426,"vw":4.17}],"history":[{"c":6.82,"h":6.88,"l":6.79,"n":2364,"o":6.88,"t":"2024-10-21T04:00:00Z","v":254191,"vw":6.821985},{"c":6.77,"h":6.91,"l":6.74,"n":3868,"o":6.86,"t":"2024-10-22T04:00:00Z","v":573079,"vw":6.801112},{"c":6.58,"h":6.77,"l":6.56,"n":4684,"o":6.75,"t":"2024-10-23T04:00:00Z","v":455128,"vw":6.631223},{"c":6.65,"h":6.67,"l":6.51,"n":3001,"o":6.61,"t":"2024-10-24T04:00:00Z","v":319594,"vw":6.6142},{"c":6.64,"h":6.685,"l":6.53,"n":4280,"o":6.64,"t":"2024-10-25T04:00:00Z","v":393068,"vw":6.604652},{"c":6.84,"h":6.885,"l":6.63,"n":3502,"o":6.64,"t":"2024-10-28T04:00:00Z","v":265876,"vw":6.807647},{"c":6.93,"h":7.07,"l":6.77,"n":5710,"o":6.85,"t":"2024-10-29T04:00:00Z","v":492542,"vw":7.0055},{"c":6.95,"h":7.05,"l":6.86,"n":4755,"o":6.96,"t":"2024-10-30T04:00:00Z","v":469536,"vw":6.993328},{"c":6.76,"h":6.9139,"l":6.7,"n":5531,"o":6.87,"t":"2024-10-31T04:00:00Z","v":622796,"vw":6.781368},{"c":6.74,"h":6.965,"l":6.74,"n":3861,"o":6.86,"t":"2024-11-01T04:00:00Z","v":320537,"vw":6.841312},{"c":6.86,"h":6.95,"l":6.67,"n":4798,"o":6.71,"t":"2024-11-04T05:00:00Z","v":374562,"vw":6.874804},{"c":6.89,"h":6.93,"l":6.75,"n":5689,"o":6.89,"t":"2024-11-05T05:00:00Z","v":465783,"vw":6.850853},{"c":6.72,"h":6.89,"l":6.272,"n":8844,"o":6.5,"t":"2024-11-06T05:00:00Z","v":1099316,"vw":6.671699},{"c":6.71,"h":6.85,"l":6.68,"n":5367,"o":6.74,"t":"2024-11-07T05:00:00Z","v":548416,"vw":6.751178},{"c":6.65,"h":6.665,"l":6.43,"n":4253,"o":6.63,"t":"2024-11-08T05:00:00Z","v":442502,"vw":6.551552},{"c":6.6,"h":6.7,"l":6.525,"n":4564,"o":6.64,"t":"2024-11-11T05:00:00Z","v":393838,"vw":6.597187},{"c":6.53,"h":6.77,"l":6.52,"n":6090,"o":6.61,"t":"2024-11-12T05:00:00Z","v":377171,"vw":6.61864},{"c":6.55,"h":6.625,"l":6.46,"n":5582,"o":6.51,"t":"2024-11-13T05:00:00Z","v":638385,"vw":6.554736},{"c":6.52,"h":6.56,"l":6.42,"n":4558,"o":6.56,"t":"2024-11-14T05:00:00Z","v":406415,"vw":6.508236},{"c":6.29,"h":6.62,"l":6.285,"n":4861,"o":6.53,"t":"2024-11-15T05:00:00Z","v":319879,"vw":6.44281},{"c":6.22,"h":6.2988,"l":6.14,"n":5059,"o":6.28,"t":"2024-11-18T05:00:00Z","v":619449,"vw":6.214671},{"c":6.24,"h":6.29,"l":6.12,"n":5237,"o":6.2,"t":"2024-11-19T05:00:00Z","v":624036,"vw":6.211969},{"c":6.28,"h":6.34,"l":6.15,"n":3936,"o":6.24,"t":"2024-11-20T05:00:00Z","v":267297,"vw":6.270064},{"c":6.38,"h":6.44,"l":6.19,"n":4160,"o":6.29,"t":"2024-11-21T05:00:00Z","v":351791,"vw":6.364337},{"c":6.46,"h":6.565,"l":6.43,"n":5617,"o":6.43,"t":"2024-11-22T05:00:00Z","v":451071,"vw":6.507931},{"c":6.49,"h":6.68,"l":6.44,"n":7110,"o":6.56,"t":"2024-11-25T05:00:00Z","v":757780,"vw":6.545913},{"c":6.45,"h":6.59,"l":6.42,"n":3903,"o":6.56,"t":"2024-11-26T05:00:00Z","v":371382,"vw":6.473668},{"c":6.31,"h":6.45,"l":6.245,"n":3774,"o":6.45,"t":"2024-11-27T05:00:00Z","v":319085,"vw":6.326985},{"c":6.22,"h":6.37,"l":6.105,"n":4045,"o":6.31,"t":"2024-11-29T05:00:00Z","v":453468,"vw":6.176763},{"c":6.09,"h":6.15,"l":5.94,"n":6421,"o":6.15,"t":"2024-12-02T05:00:00Z","v":487993,"vw":6.047423},{"c":6.18,"h":6.19,"l":5.99,"n":5971,"o":6.06,"t":"2024-12-03T05:00:00Z","v":611566,"vw":6.083565},{"c":6.36,"h":6.58,"l":6.18,"n":7541,"o":6.24,"t":"2024-12-04T05:00:00Z","v":841920,"vw":6.405146},{"c":6.45,"h":6.54,"l":6.355,"n":7097,"o":6.36,"t":"2024-12-05T05:00:00Z","v":736544,"vw":6.458552},{"c":6.45,"h":6.52,"l":6.34,"n":4993,"o":6.46,"t":"2024-12-06T05:00:00Z","v":679483,"vw":6.461073},{"c":6.19,"h":6.47,"l":6.16,"n":7321,"o":6.47,"t":"2024-12-09T05:00:00Z","v":835561,"vw":6.253605},{"c":6.3,"h":6.305,"l":6.16,"n":7997,"o":6.16,"t":"2024-12-10T05:00:00Z","v":890380,"vw":6.248867},{"c":6.64,"h":6.67,"l":6.32,"n":8624,"o":6.33,"t":"2024-12-11T05:00:00Z","v":1036889,"vw":6.549921},{"c":6.4,"h":6.63,"l":6.335,"n":6358,"o":6.62,"t":"2024-12-12T05:00:00Z","v":778144,"vw":6.478901},{"c":6.34,"h":6.54,"l":6.34,"n":8177,"o":6.4,"t":"2024-12-13T05:00:00Z","v":736387,"vw":6.397187},{"c":6.23,"h":6.335,"l":6.195,"n":6457,"o":6.3,"t":"2024-12-16T05:00:00Z","v":604304,"vw":6.259804},{"c":6.2,"h":6.28,"l":6.13,"n":8858,"o":6.2,"t":"2024-12-17T05:00:00Z","v":833011,"vw":6.210125},{"c":5.78,"h":6.21,"l":5.73,"n":10658,"o":6.21,"t":"2024-12-18T05:00:00Z","v":1106908,"vw":5.910782},{"c":5.84,"h":6.045,"l":5.83,"n":8228,"o":6,"t":"2024-12-19T05:00:00Z","v":981602,"vw":5.924111},{"c":5.68,"h":5.87,"l":5.66,"n":6248,"o":5.79,"t":"2024-12-20T05:00:00Z","v":736056,"vw":5.74953},{"c":5.84,"h":5.995,"l":5.6255,"n":10997,"o":5.64,"t":"2024-12-23T05:00:00Z","v":1218767,"vw":5.893699},{"c":5.81,"h":5.92,"l":5.785,"n":2646,"o":5.85,"t":"2024-12-24T05:00:00Z","v":248006,"vw":5.838886},{"c":5.88,"h":5.88,"l":5.75,"n":6026,"o":5.79,"t":"2024-12-26T05:00:00Z","v":540007,"vw":5.822284},{"c":5.75,"h":5.91,"l":5.67,"n":5572,"o":5.81,"t":"2024-12-27T05:00:00Z","v":562535,"vw":5.74012},{"c":5.78,"h":5.78,"l":5.6,"n":5829,"o":5.65,"t":"2024-12-30T05:00:00Z","v":674654,"vw":5.723816},{"c":5.89,"h":5.935,"l":5.78,"n":5244,"o":5.82,"t":"2024-12-31T05:00:00Z","v":513545,"vw":5.870193},{"c":5.97,"h":6.1,"l":5.9,"n":7803,"o":5.93,"t":"2025-01-02T05:00:00Z","v":948142,"vw":5.983846},{"c":5.8,"h":6.0122,"l":5.78,"n":5284,"o":6.01,"t":"2025-01-03T05:00:00Z","v":467306,"vw":5.892109},{"c":5.96,"h":5.99,"l":5.85,"n":4213,"o":5.85,"t":"2025-01-06T05:00:00Z","v":387452,"vw":5.946051},{"c":6,"h":6.17,"l":5.94,"n":6043,"o":5.99,"t":"2025-01-07T05:00:00Z","v":574164,"vw":6.047165},{"c":5.95,"h":6.015,"l":5.93,"n":5812,"o":5.97,"t":"2025-01-08T05:00:00Z","v":707313,"vw":5.98271},{"c":5.89,"h":6.025,"l":5.8407,"n":6643,"o":5.91,"t":"2025-01-10T05:00:00Z","v":594006,"vw":5.947075},{"c":5.82,"h":5.865,"l":5.74,"n":3932,"o":5.79,"t":"2025-01-13T05:00:00Z","v":366478,"vw":5.828361},{"c":5.95,"h":6,"l":5.835,"n":5664,"o":5.84,"t":"2025-01-14T05:00:00Z","v":773040,"vw":5.935615},{"c":6.1,"h":6.185,"l":6.01,"n":8207,"o":6.01,"t":"2025-01-15T05:00:00Z","v":1425125,"vw":6.111291},{"c":5.99,"h":6.19,"l":5.97,"n":5857,"o":6.15,"t":"2025-01-16T05:00:00Z","v":705818,"vw":6.023927},{"c":6,"h":6.11,"l":6,"n":4260,"o":6.04,"t":"2025-01-17T05:00:00Z","v":479761,"vw":6.033724},{"c":6.17,"h":6.19,"l":5.95,"n":5358,"o":6.07,"t":"2025-01-21T05:00:00Z","v":431712,"vw":6.110925},{"c":6.34,"h":6.385,"l":6.16,"n":5264,"o":6.21,"t":"2025-01-22T05:00:00Z","v":409106,"vw":6.320942},{"c":6.32,"h":6.37,"l":6.255,"n":3786,"o":6.35,"t":"2025-01-23T05:00:00Z","v":303182,"vw":6.298104},{"c":6.27,"h":6.435,"l":6.255,"n":4292,"o":6.34,"t":"2025-01-24T05:00:00Z","v":298938,"vw":6.349217},{"c":6.22,"h":6.33,"l":6.02,"n":7915,"o":6.14,"t":"2025-01-27T05:00:00Z","v":1770229,"vw":6.192637},{"c":6.73,"h":6.75,"l":6.25,"n":5478,"o":6.25,"t":"2025-01-28T05:00:00Z","v":463894,"vw":6.609817},{"c":6.64,"h":6.79,"l":6.5,"n":4148,"o":6.74,"t":"2025-01-29T05:00:00Z","v":403645,"vw":6.613956},{"c":6.77,"h":6.93,"l":6.71,"n":7918,"o":6.74,"t":"2025-01-30T05:00:00Z","v":1060529,"vw":6.807297},{"c":6.67,"h":6.84,"l":6.615,"n":4505,"o":6.78,"t":"2025-01-31T05:00:00Z","v":535802,"vw":6.684275},{"c":6.62,"h":6.7,"l":6.46,"n":5176,"o":6.55,"t":"2025-02-03T05:00:00Z","v":384800,"vw":6.622352},{"c":6.59,"h":6.6775,"l":6.53,"n":9791,"o":6.61,"t":"2025-02-04T05:00:00Z","v":1468103,"vw":6.578357},{"c":6.71,"h":6.72,"l":6.475,"n":9783,"o":6.56,"t":"2025-02-05T05:00:00Z","v":1488313,"vw":6.582475},{"c":6.71,"h":6.7891,"l":6.68,"n":3705,"o":6.71,"t":"2025-02-06T05:00:00Z","v":304182,"vw":6.723346},{"c":6.51,"h":6.77,"l":6.48,"n":4087,"o":6.72,"t":"2025-02-07T05:00:00Z","v":424160,"vw":6.55839},{"c":6.41,"h":6.6,"l":6.41,"n":5354,"o":6.6,"t":"2025-02-10T05:00:00Z","v":464823,"vw":6.438225},{"c":6.25,"h":6.51,"l":6.235,"n":6375,"o":6.51,"t":"2025-02-11T05:00:00Z","v":545947,"vw":6.275639},{"c":6.23,"h":6.3,"l":6.17,"n":4344,"o":6.22,"t":"2025-02-12T05:00:00Z","v":387509,"vw":6.22853},{"c":6.32,"h":6.35,"l":6.19,"n":4732,"o":6.25,"t":"2025-02-13T05:00:00Z","v":357857,"vw":6.263448},{"c":6.36,"h":6.44,"l":6.31,"n":4131,"o":6.32,"t":"2025-02-14T05:00:00Z","v":403942,"vw":6.379042},{"c":6.4,"h":6.73,"l":6.37,"n":7628,"o":6.5,"t":"2025-02-18T05:00:00Z","v":1144495,"vw":6.45831},{"c":6.65,"h":6.89,"l":6.355,"n":9591,"o":6.5,"t":"2025-02-19T05:00:00Z","v":1255703,"vw":6.630486},{"c":6.72,"h":6.8516,"l":6.58,"n":5498,"o":6.76,"t":"2025-02-20T05:00:00Z","v":571363,"vw":6.702697},{"c":6.42,"h":6.7889,"l":6.42,"n":6704,"o":6.78,"t":"2025-02-21T05:00:00Z","v":796425,"vw":6.567478},{"c":6.17,"h":6.44,"l":6.13,"n":6777,"o":6.44,"t":"2025-02-24T05:00:00Z","v":685640,"vw":6.214858},{"c":5.99,"h":6.22,"l":5.93,"n":6954,"o":6.1,"t":"2025-02-25T05:00:00Z","v":713437,"vw":6.012239},{"c":4.71,"h":5.22,"l":4.64,"n":24167,"o":5.2,"t":"2025-02-26T05:00:00Z","v":3339015,"vw":4.859416},{"c":4.74,"h":4.94,"l":4.58,"n":15301,"o":4.86,"t":"2025-02-27T05:00:00Z","v":2289614,"vw":4.802578},{"c":4.8,"h":4.87,"l":4.69,"n":7343,"o":4.69,"t":"2025-02-28T05:00:00Z","v":969896,"vw":4.783046},{"c":4.46,"h":4.84,"l":4.39,"n":11131,"o":4.8,"t":"2025-03-03T05:00:00Z","v":1280623,"vw":4.557631},{"c":4.33,"h":4.455,"l":4.195,"n":12021,"o":4.33,"t":"2025-03-04T05:00:00Z","v":1198540,"vw":4.311195},{"c":4.6,"h":4.61,"l":4.37,"n":8452,"o":4.37,"t":"2025-03-05T05:00:00Z","v":713020,"vw":4.527964},{"c":4.61,"h":4.9,"l":4.49,"n":10159,"o":4.5,"t":"2025-03-06T05:00:00Z","v":1059497,"vw":4.696181},{"c":4.64,"h":4.73,"l":4.575,"n":9758,"o":4.61,"t":"2025-03-07T05:00:00Z","v":868246,"vw":4.660969},{"c":4.38,"h":4.625,"l":4.35,"n":9108,"o":4.56,"t":"2025-03-10T04:00:00Z","v":1060831,"vw":4.474787},{"c":4.39,"h":4.48,"l":4.345,"n":7288,"o":4.35,"t":"2025-03-11T04:00:00Z","v":874631,"vw":4.411164},{"c":4.58,"h":4.62,"l":4.39,"n":8465,"o":4.45,"t":"2025-03-12T04:00:00Z","v":944299,"vw":4.545065},{"c":4.54,"h":4.605,"l":4.42,"n":7444,"o":4.48,"t":"2025-03-13T04:00:00Z","v":711801,"vw":4.541719},{"c":4.77,"h":4.875,"l":4.57,"n":9870,"o":4.57,"t":"2025-03-14T04:00:00Z","v":1196508,"vw":4.779672},{"c":5.02,"h":5.12,"l":4.82,"n":13743,"o":4.82,"t":"2025-03-17T04:00:00Z","v":1671888,"vw":5.000154},{"c":4.92,"h":5.06,"l":4.89,"n":8488,"o":4.96,"t":"2025-03-18T04:00:00Z","v":706731,"vw":4.944903},{"c":5.03,"h":5.145,"l":4.89,"n":8296,"o":4.94,"t":"2025-03-19T04:00:00Z","v":843733,"vw":5.05753},{"c":4.94,"h":5.11,"l":4.93,"n":5289,"o":4.96,"t":"2025-03-20T04:00:00Z","v":556060,"vw":5.004089},{"c":4.84,"h":4.97,"l":4.815,"n":6729,"o":4.9,"t":"2025-03-21T04:00:00Z","v":593931,"vw":4.859622},{"c":4.88,"h":4.97,"l":4.85,"n":4668,"o":4.92,"t":"2025-03-24T04:00:00Z","v":297325,"vw":4.887428},{"c":4.92,"h":4.995,"l":4.81,"n":7131,"o":4.9,"t":"2025-03-25T04:00:00Z","v":508795,"vw":4.926795},{"c":4.86,"h":4.925,"l":4.815,"n":6916,"o":4.9,"t":"2025-03-26T04:00:00Z","v":699093,"vw":4.875116},{"c":5.18,"h":5.26,"l":4.81,"n":7438,"o":4.87,"t":"2025-03-27T04:00:00Z","v":913700,"vw":5.179823},{"c":5.1,"h":5.21,"l":4.98,"n":8988,"o":5.2,"t":"2025-03-28T04:00:00Z","v":900741,"vw":5.083653},{"c":5.07,"h":5.1,"l":4.82,"n":8743,"o":4.97,"t":"2025-03-31T04:00:00Z","v":783019,"vw":5.04803},{"c":5.19,"h":5.275,"l":5.04,"n":7901,"o":5.09,"t":"2025-04-01T04:00:00Z","v":850028,"vw":5.207949},{"c":5.24,"h":5.33,"l":5.0863,"n":8156,"o":5.1,"t":"2025-04-02T04:00:00Z","v":783816,"vw":5.256812},{"c":4.96,"h":5.125,"l":4.88,"n":12081,"o":4.95,"t":"2025-04-03T04:00:00Z","v":1186039,"vw":4.98392},{"c":4.71,"h":4.9,"l":4.5,"n":11930,"o":4.78,"t":"2025-04-04T04:00:00Z","v":1387825,"vw":4.672979},{"c":4.51,"h":4.88,"l":4.43,"n":9415,"o":4.47,"t":"2025-04-07T04:00:00Z","v":1185612,"vw":4.56595},{"c":4.45,"h":4.75,"l":4.415,"n":8904,"o":4.73,"t":"2025-04-08T04:00:00Z","v":882665,"vw":4.525671},{"c":4.95,"h":5.07,"l":4.4219,"n":8368,"o":4.47,"t":"2025-04-09T04:00:00Z","v":1004944,"vw":4.811959},{"c":4.75,"h":4.955,"l":4.66,"n":6557,"o":4.88,"t":"2025-04-10T04:00:00Z","v":675998,"vw":4.771836},{"c":4.9,"h":4.94,"l":4.67,"n":4450,"o":4.76,"t":"2025-04-11T04:00:00Z","v":517576,"vw":4.823074},{"c":4.91,"h":5.03,"l":4.855,"n":4695,"o":5.02,"t":"2025-04-14T04:00:00Z","v":541583,"vw":4.921435},{"c":4.88,"h":5.015,"l":4.71,"n":6003,"o":4.85,"t":"2025-04-15T04:00:00Z","v":658871,"vw":4.905713},{"c":4.87,"h":4.965,"l":4.82,"n":6040,"o":4.9,"t":"2025-04-16T04:00:00Z","v":551134,"vw":4.900683},{"c":5,"h":5.01,"l":4.81,"n":6111,"o":4.87,"t":"2025-04-17T04:00:00Z","v":524005,"vw":4.952867},{"c":4.84,"h":4.98,"l":4.775,"n":5060,"o":4.98,"t":"2025-04-21T04:00:00Z","v":413050,"vw":4.835851},{"c":5.02,"h":5.07,"l":4.84,"n":6917,"o":4.9,"t":"2025-04-22T04:00:00Z","v":599685,"vw":4.98868},{"c":5.13,"h":5.28,"l":5.1,"n":8146,"o":5.17,"t":"2025-04-23T04:00:00Z","v":796946,"vw":5.164882},{"c":5.35,"h":5.355,"l":5.14,"n":5840,"o":5.14,"t":"2025-04-24T04:00:00Z","v":559633,"vw":5.320426},{"c":5.36,"h":5.465,"l":5.27,"n":6379,"o":5.33,"t":"2025-04-25T04:00:00Z","v":625689,"vw":5.360899},{"c":5.35,"h":5.37,"l":5.16,"n":6911,"o":5.32,"t":"2025-04-28T04:00:00Z","v":809815,"vw":5.294828},{"c":5.38,"h":5.43,"l":5.3,"n":6472,"o":5.32,"t":"2025-04-29T04:00:00Z","v":597419,"vw":5.367847},{"c":5.39,"h":5.44,"l":5.2002,"n":9637,"o":5.29,"t":"2025-04-30T04:00:00Z","v":1352553,"vw":5.368925},{"c":5.36,"h":5.465,"l":5.34,"n":6659,"o":5.46,"t":"2025-05-01T04:00:00Z","v":367295,"vw":5.400289},{"c":5.47,"h":5.55,"l":5.41,"n":8254,"o":5.44,"t":"2025-05-02T04:00:00Z","v":620278,"vw":5.488759},{"c":5.37,"h":5.46,"l":5.36,"n":6961,"o":5.41,"t":"2025-05-05T04:00:00Z","v":596468,"vw":5.402719},{"c":5.5,"h":5.5,"l":5.24,"n":7295,"o":5.29,"t":"2025-05-06T04:00:00Z","v":601887,"vw":5.457255},{"c":5.85,"h":6.13,"l":5.69,"n":15041,"o":5.85,"t":"2025-05-07T04:00:00Z","v":2017764,"vw":5.938296},{"c":6.07,"h":6.145,"l":5.81,"n":10512,"o":5.9,"t":"2025-05-08T04:00:00Z","v":1403307,"vw":6.034417},{"c":5.94,"h":6.085,"l":5.905,"n":6870,"o":6.06,"t":"2025-05-09T04:00:00Z","v":586293,"vw":5.994566},{"c":6.15,"h":6.23,"l":6.05,"n":8557,"o":6.17,"t":"2025-05-12T04:00:00Z","v":1030648,"vw":6.129723},{"c":6.51,"h":6.56,"l":6.24,"n":9788,"o":6.24,"t":"2025-05-13T04:00:00Z","v":1121088,"vw":6.469354},{"c":6.42,"h":6.58,"l":6.325,"n":9129,"o":6.5,"t":"2025-05-14T04:00:00Z","v":692030,"vw":6.395293},{"c":6.3,"h":6.435,"l":6.2834,"n":8007,"o":6.37,"t":"2025-05-15T04:00:00Z","v":621010,"vw":6.352179},{"c":6.29,"h":6.385,"l":6.22,"n":8802,"o":6.3,"t":"2025-05-16T04:00:00Z","v":908305,"vw":6.302123},{"c":6.35,"h":6.365,"l":6.08,"n":6150,"o":6.12,"t":"2025-05-19T04:00:00Z","v":466867,"vw":6.298067},{"c":6.37,"h":6.38,"l":6.28,"n":4805,"o":6.35,"t":"2025-05-20T04:00:00Z","v":503321,"vw":6.334978},{"c":6.14,"h":6.365,"l":6.14,"n":6122,"o":6.3,"t":"2025-05-21T04:00:00Z","v":573321,"vw":6.223494},{"c":6.22,"h":6.2699,"l":5.95,"n":10598,"o":6.1,"t":"2025-05-22T04:00:00Z","v":1175676,"vw":6.206029},{"c":6.19,"h":6.2,"l":6.05,"n":8321,"o":6.05,"t":"2025-05-23T04:00:00Z","v":989581,"vw":6.163378},{"c":6.53,"h":6.815,"l":6.495,"n":17460,"o":6.609,"t":"2025-05-27T04:00:00Z","v":2598565,"vw":6.610592},{"c":6.38,"h":6.53,"l":6.38,"n":8085,"o":6.53,"t":"2025-05-28T04:00:00Z","v":627682,"vw":6.429179},{"c":6.41,"h":6.5,"l":6.355,"n":6374,"o":6.46,"t":"2025-05-29T04:00:00Z","v":514721,"vw":6.425927},{"c":6.41,"h":6.5,"l":6.34,"n":7465,"o":6.38,"t":"2025-05-30T04:00:00Z","v":962918,"vw":6.422509},{"c":6.41,"h":6.42,"l":6.24,"n":7513,"o":6.42,"t":"2025-06-02T04:00:00Z","v":813233,"vw":6.347586},{"c":6.62,"h":6.69,"l":6.35,"n":9353,"o":6.41,"t":"2025-06-03T04:00:00Z","v":918872,"vw":6.593381},{"c":6.6,"h":6.67,"l":6.39,"n":7037,"o":6.65,"t":"2025-06-04T04:00:00Z","v":663906,"vw":6.547739},{"c":6.6,"h":6.7,"l":6.58,"n":6462,"o":6.65,"t":"2025-06-05T04:00:00Z","v":760323,"vw":6.62729},{"c":6.68,"h":6.72,"l":6.62,"n":3805,"o":6.67,"t":"2025-06-06T04:00:00Z","v":427277,"vw":6.664277},{"c":6.58,"h":6.72,"l":6.57,"n":5686,"o":6.72,"t":"2025-06-09T04:00:00Z","v":440599,"vw":6.601225},{"c":6.61,"h":6.65,"l":6.465,"n":5762,"o":6.6,"t":"2025-06-10T04:00:00Z","v":467020,"vw":6.582071},{"c":6.67,"h":6.735,"l":6.55,"n":7569,"o":6.64,"t":"2025-06-11T04:00:00Z","v":956291,"vw":6.672979},{"c":6.65,"h":6.71,"l":6.61,"n":7734,"o":6.61,"t":"2025-06-12T04:00:00Z","v":979999,"vw":6.654855},{"c":6.46,"h":6.56,"l":6.46,"n":8786,"o":6.46,"t":"2025-06-13T04:00:00Z","v":1061952,"vw":6.500413},{"c":6.64,"h":6.71,"l":6.475,"n":8314,"o":6.51,"t":"2025-06-16T04:00:00Z","v":732768,"vw":6.65022},{"c":6.41,"h":6.65,"l":6.4,"n":7929,"o":6.59,"t":"2025-06-17T04:00:00Z","v":599286,"vw":6.485833},{"c":6.38,"h":6.455,"l":6.255,"n":8813,"o":6.41,"t":"2025-06-18T04:00:00Z","v":809154,"vw":6.373239},{"c":6.39,"h":6.47,"l":6.295,"n":5345,"o":6.32,"t":"2025-06-20T04:00:00Z","v":678884,"vw":6.389395},{"c":6.5,"h":6.595,"l":6.26,"n":8605,"o":6.47,"t":"2025-06-23T04:00:00Z","v":952061,"vw":6.477615},{"c":6.61,"h":6.73,"l":6.545,"n":9362,"o":6.58,"t":"2025-06-24T04:00:00Z","v":672555,"vw":6.645002},{"c":6.47,"h":6.7,"l":6.445,"n":9062,"o":6.63,"t":"2025-06-25T04:00:00Z","v":736859,"vw":6.508347},{"c":6.55,"h":6.63,"l":6.44,"n":10264,"o":6.51,"t":"2025-06-26T04:00:00Z","v":798100,"vw":6.548626},{"c":6.46,"h":6.62,"l":6.39,"n":11089,"o":6.52,"t":"2025-06-27T04:00:00Z","v":8587106,"vw":6.464691},{"c":6.6,"h":6.725,"l":6.42,"n":12310,"o":6.51,"t":"2025-06-30T04:00:00Z","v":1313892,"vw":6.622739},{"c":6.41,"h":6.68,"l":6.32,"n":12431,"o":6.56,"t":"2025-07-01T04:00:00Z","v":1503716,"vw":6.4401},{"c":6.29,"h":6.4066,"l":6.18,"n":13132,"o":6.39,"t":"2025-07-02T04:00:00Z","v":1424143,"vw":6.281782},{"c":6.54,"h":6.63,"l":6.35,"n":6203,"o":6.35,"t":"2025-07-03T04:00:00Z","v":675859,"vw":6.541275},{"c":6.5,"h":6.53,"l":6.3746,"n":11945,"o":6.52,"t":"2025-07-07T04:00:00Z","v":1300316,"vw":6.468985},{"c":6.3,"h":6.525,"l":6.25,"n":12368,"o":6.5,"t":"2025-07-08T04:00:00Z","v":1112067,"vw":6.33029},{"c":6.36,"h":6.365,"l":6.22,"n":7910,"o":6.31,"t":"2025-07-09T04:00:00Z","v":1238563,"vw":6.327828},{"c":6.37,"h":6.39,"l":6.165,"n":7056,"o":6.35,"t":"2025-07-10T04:00:00Z","v":1012448,"vw":6.321108},{"c":6.16,"h":6.355,"l":6.145,"n":6397,"o":6.33,"t":"2025-07-11T04:00:00Z","v":781574,"vw":6.205334},{"c":6.18,"h":6.24,"l":6.11,"n":8844,"o":6.19,"t":"2025-07-14T04:00:00Z","v":936486,"vw":6.185658},{"c":6.5,"h":6.5,"l":6.18,"n":9456,"o":6.23,"t":"2025-07-15T04:00:00Z","v":1298205,"vw":6.420954},{"c":6.71,"h":6.73,"l":6.47,"n":9811,"o":6.53,"t":"2025-07-16T04:00:00Z","v":1101585,"vw":6.627858},{"c":6.76,"h":6.81,"l":6.66,"n":13287,"o":6.73,"t":"2025-07-17T04:00:00Z","v":1224456,"vw":6.734448},{"c":6.38,"h":6.82,"l":6.37,"n":7096,"o":6.81,"t":"2025-07-18T04:00:00Z","v":799137,"vw":6.521671},{"c":6.2,"h":6.5,"l":6.155,"n":11278,"o":6.5,"t":"2025-07-21T04:00:00Z","v":1308942,"vw":6.281422},{"c":6.1,"h":6.3,"l":6.08,"n":10296,"o":6.24,"t":"2025-07-22T04:00:00Z","v":1089003,"vw":6.174892},{"c":6.27,"h":6.315,"l":6.1,"n":9480,"o":6.17,"t":"2025-07-23T04:00:00Z","v":773229,"vw":6.254422},{"c":6.28,"h":6.32,"l":6.21,"n":7832,"o":6.25,"t":"2025-07-24T04:00:00Z","v":743083,"vw":6.279155},{"c":6.29,"h":6.34,"l":6.24,"n":5736,"o":6.34,"t":"2025-07-25T04:00:00Z","v":552008,"vw":6.30011},{"c":6.22,"h":6.3,"l":6.21,"n":5204,"o":6.29,"t":"2025-07-28T04:00:00Z","v":489483,"vw":6.234559},{"c":6.18,"h":6.24,"l":6.145,"n":6306,"o":6.24,"t":"2025-07-29T04:00:00Z","v":603160,"vw":6.184008},{"c":6.01,"h":6.23,"l":5.96,"n":9318,"o":6.23,"t":"2025-07-30T04:00:00Z","v":877129,"vw":6.034205},{"c":5.97,"h":6.125,"l":5.97,"n":6589,"o":6.04,"t":"2025-07-31T04:00:00Z","v":754035,"vw":6.037938},{"c":5.79,"h":5.915,"l":5.785,"n":9143,"o":5.82,"t":"2025-08-01T04:00:00Z","v":780392,"vw":5.835989},{"c":5.92,"h":5.935,"l":5.8,"n":5887,"o":5.84,"t":"2025-08-04T04:00:00Z","v":536594,"vw":5.901273},{"c":5.83,"h":5.932,"l":5.77,"n":7672,"o":5.92,"t":"2025-08-05T04:00:00Z","v":923977,"vw":5.857418},{"c":5.91,"h":6,"l":5.835,"n":6168,"o":5.88,"t":"2025-08-06T04:00:00Z","v":566533,"vw":5.917772},{"c":5.92,"h":5.9876,"l":5.845,"n":7591,"o":5.97,"t":"2025-08-07T04:00:00Z","v":635451,"vw":5.916139},{"c":4.31,"h":4.44,"l":4.17,"n":23415,"o":4.35,"t":"2025-08-08T04:00:00Z","v":4521758,"vw":4.279377},{"c":4.19,"h":4.91,"l":4.075,"n":14157,"o":4.36,"t":"2025-08-11T04:00:00Z","v":2132707,"vw":4.215179},{"c":4.2,"h":4.2785,"l":4.145,"n":13556,"o":4.21,"t":"2025-08-12T04:00:00Z","v":1919126,"vw":4.214549},{"c":4.2,"h":4.425,"l":4.12,"n":20870,"o":4.24,"t":"2025-08-13T04:00:00Z","v":3677094,"vw":4.263021},{"c":3.96,"h":4.21,"l":3.9312,"n":18213,"o":4.13,"t":"2025-08-14T04:00:00Z","v":3372535,"vw":3.988709},{"c":4.09,"h":4.18,"l":3.99,"n":12068,"o":4.01,"t":"2025-08-15T04:00:00Z","v":2125794,"vw":4.098322},{"c":4.05,"h":4.115,"l":3.98,"n":11270,"o":4.07,"t":"2025-08-18T04:00:00Z","v":1639156,"vw":4.061569},{"c":4.06,"h":4.111,"l":3.93,"n":11609,"o":4.08,"t":"2025-08-19T04:00:00Z","v":1197348,"vw":4.024079},{"c":4.04,"h":4.08,"l":3.9635,"n":10992,"o":4.03,"t":"2025-08-20T04:00:00Z","v":1666464,"vw":4.028781},{"c":4,"h":4.08,"l":3.955,"n":10322,"o":3.97,"t":"2025-08-21T04:00:00Z","v":1036269,"vw":4.006541},{"c":4.19,"h":4.23,"l":3.96,"n":9327,"o":4,"t":"2025-08-22T04:00:00Z","v":1728636,"vw":4.15847},{"c":4.08,"h":4.175,"l":4.07,"n":8017,"o":4.15,"t":"2025-08-25T04:00:00Z","v":953147,"vw":4.106498},{"c":4.11,"h":4.1498,"l":4.05,"n":8299,"o":4.08,"t":"2025-08-26T04:00:00Z","v":1213005,"vw":4.101087},{"c":4.03,"h":4.13,"l":3.985,"n":10497,"o":4.13,"t":"2025-08-27T04:00:00Z","v":1447939,"vw":4.019628},{"c":4.07,"h":4.2,"l":4.06,"n":6906,"o":4.06,"t":"2025-08-28T04:00:00Z","v":932639,"vw":4.109456},{"c":4.08,"h":4.135,"l":4.04,"n":7388,"o":4.07,"t":"2025-08-29T04:00:00Z","v":1404404,"vw":4.082974},{"c":4.03,"h":4.05,"l":3.915,"n":9705,"o":4,"t":"2025-09-02T04:00:00Z","v":1515338,"vw":3.983095},{"c":4,"h":4.15,"l":3.95,"n":9423,"o":4.01,"t":"2025-09-03T04:00:00Z","v":1315996,"vw":4.017859},{"c":4.02,"h":4.03,"l":3.94,"n":8101,"o":4.01,"t":"2025-09-04T04:00:00Z","v":1134069,"vw":3.998023},{"c":4.09,"h":4.155,"l":4.01,"n":7966,"o":4.07,"t":"2025-09-05T04:00:00Z","v":1206016,"vw":4.071284},{"c":4.05,"h":4.085,"l":3.95,"n":10255,"o":4.06,"t":"2025-09-08T04:00:00Z","v":1557686,"vw":4.044874},{"c":4.07,"h":4.14,"l":4.045,"n":9977,"o":4.07,"t":"2025-09-09T04:00:00Z","v":1374977,"vw":4.093826},{"c":4.03,"h":4.11,"l":3.97,"n":8584,"o":4.05,"t":"2025-09-10T04:00:00Z","v":1300027,"vw":4.013777},{"c":4.12,"h":4.135,"l":4.035,"n":7361,"o":4.04,"t":"2025-09-11T04:00:00Z","v":1142956,"vw":4.103695},{"c":4.08,"h":4.12,"l":4.03,"n":4690,"o":4.11,"t":"2025-09-12T04:00:00Z","v":685040,"vw":4.076598},{"c":4.14,"h":4.175,"l":4.095,"n":5973,"o":4.11,"t":"2025-09-15T04:00:00Z","v":846464,"vw":4.134342},{"c":4.2,"h":4.22,"l":4.15,"n":6560,"o":4.16,"t":"2025-09-16T04:00:00Z","v":714735,"vw":4.195653},{"c":4.57,"h":4.61,"l":4.43,"n":15647,"o":4.45,"t":"2025-09-17T04:00:00Z","v":2751263,"vw":4.551408},{"c":4.65,"h":4.7,"l":4.53,"n":10176,"o":4.65,"t":"2025-09-18T04:00:00Z","v":1532380,"vw":4.618891},{"c":4.53,"h":4.66,"l":4.48,"n":6385,"o":4.66,"t":"2025-09-19T04:00:00Z","v":1583990,"vw":4.531377},{"c":4.64,"h":4.68,"l":4.5,"n":7422,"o":4.51,"t":"2025-09-22T04:00:00Z","v":974810,"vw":4.623675},{"c":4.55,"h":4.7299,"l":4.54,"n":9475,"o":4.69,"t":"2025-09-23T04:00:00Z","v":1354930,"vw":4.617388},{"c":4.52,"h":4.62,"l":4.4314,"n":6845,"o":4.57,"t":"2025-09-24T04:00:00Z","v":887203,"vw":4.507268},{"c":4.32,"h":4.475,"l":4.3,"n":6511,"o":4.46,"t":"2025-09-25T04:00:00Z","v":881414,"vw":4.348267},{"c":4.32,"h":4.38,"l":4.3,"n":6264,"o":4.34,"t":"2025-09-26T04:00:00Z","v":541961,"vw":4.327349},{"c":4.43,"h":4.45,"l":4.33,"n":7138,"o":4.33,"t":"2025-09-29T04:00:00Z","v":1146101,"vw":4.386826},{"c":4.38,"h":4.52,"l":4.33,"n":6962,"o":4.43,"t":"2025-09-30T04:00:00Z","v":798930,"vw":4.376191},{"c":4.29,"h":4.42,"l":4.28,"n":6272,"o":4.33,"t":"2025-10-01T04:00:00Z","v":897082,"vw":4.344453},{"c":4.39,"h":4.39,"l":4.265,"n":7752,"o":4.29,"t":"2025-10-02T04:00:00Z","v":802186,"vw":4.334757},{"c":4.41,"h":4.43,"l":4.34,"n":6736,"o":4.39,"t":"2025-10-03T04:00:00Z","v":973876,"vw":4.387165},{"c":4.53,"h":4.55,"l":4.4103,"n":5940,"o":4.45,"t":"2025-10-06T04:00:00Z","v":692621,"vw":4.498582},{"c":4.52,"h":4.569,"l":4.46,"n":6029,"o":4.55,"t":"2025-10-07T04:00:00Z","v":725084,"vw":4.505235},{"c":4.55,"h":4.58,"l":4.495,"n":6774,"o":4.55,"t":"2025-10-08T04:00:00Z","v":863051,"vw":4.550068},{"c":4.57,"h":4.6,"l":4.5145,"n":6436,"o":4.57,"t":"2025-10-09T04:00:00Z","v":932892,"vw":4.540279},{"c":4.16,"h":4.62,"l":4.15,"n":10510,"o":4.58,"t":"2025-10-10T04:00:00Z","v":1263082,"vw":4.264666},{"c":4.22,"h":4.32,"l":4.18,"n":8610,"o":4.27,"t":"2025-10-13T04:00:00Z","v":1043310,"vw":4.230214},{"c":4.33,"h":4.4,"l":4.1322,"n":9640,"o":4.16,"t":"2025-10-14T04:00:00Z","v":1553177,"vw":4.324789},{"c":4.28,"h":4.42,"l":4.265,"n":9661,"o":4.34,"t":"2025-10-15T04:00:00Z","v":1162727,"vw":4.319886},{"c":4.21,"h":4.46,"l":4.195,"n":9810,"o":4.46,"t":"2025-10-16T04:00:00Z","v":1500125,"vw":4.274329},{"c":4.19,"h":4.25,"l":4.15,"n":9247,"o":4.17,"t":"2025-10-17T04:00:00Z","v":1274208,"vw":4.205291},{"c":4.34,"h":4.36,"l":4.235,"n":9171,"o":4.24,"t":"2025-10-20T04:00:00Z","v":1415494,"vw":4.312127},{"c":4.35,"h":4.425,"l":4.285,"n":6524,"o":4.31,"t":"2025-10-21T04:00:00Z","v":1181596,"vw":4.362484},{"c":4.52,"h":4.545,"l":4.3602,"n":13393,"o":4.37,"t":"2025-10-22T04:00:00Z","v":2725230,"vw":4.472292},{"c":4.52,"h":4.58,"l":4.46,"n":5844,"o":4.5,"t":"2025-10-23T04:00:00Z","v":740170,"vw":4.529727},{"c":4.49,"h":4.62,"l":4.475,"n":5682,"o":4.57,"t":"2025-10-24T04:00:00Z","v":785588,"vw":4.533689},{"c":4.48,"h":4.5772,"l":4.465,"n":6033,"o":4.52,"t":"2025-10-27T04:00:00Z","v":789895,"vw":4.498484},{"c":4.53,"h":4.555,"l":4.435,"n":6268,"o":4.49,"t":"2025-10-28T04:00:00Z","v":812536,"vw":4.509541},{"c":4.42,"h":4.555,"l":4.38,"n":6439,"o":4.51,"t":"2025-10-29T04:00:00Z","v":855586,"vw":4.473789},{"c":4.36,"h":4.46,"l":4.28,"n":6332,"o":4.36,"t":"2025-10-30T04:00:00Z","v":1086157,"vw":4.401726},{"c":4.49,"h":4.505,"l":4.38,"n":7617,"o":4.4,"t":"2025-10-31T04:00:00Z","v":1308064,"vw":4.470562},{"c":4.38,"h":4.465,"l":4.33,"n":6230,"o":4.46,"t":"2025-11-03T05:00:00Z","v":1088385,"vw":4.388406},{"c":4.25,"h":4.4,"l":4.205,"n":10051,"o":4.31,"t":"2025-11-04T05:00:00Z","v":1986762,"vw":4.271686},{"c":4.54,"h":4.55,"l":4.26,"n":10298,"o":4.28,"t":"2025-11-05T05:00:00Z","v":1957288,"vw":4.426169},{"c":4.32,"h":4.53,"l":4.3,"n":9119,"o":4.48,"t":"2025-11-06T05:00:00Z","v":1485414,"vw":4.355627},{"c":3.92,"h":4.27,"l":3.65,"n":20926,"o":4.13,"t":"2025-11-07T05:00:00Z","v":4608545,"vw":3.939124},{"c":4,"h":4.08,"l":3.955,"n":18552,"o":3.99,"t":"2025-11-10T05:00:00Z","v":3628574,"vw":4.007395},{"c":4.09,"h":4.21,"l":4,"n":21859,"o":4.01,"t":"2025-11-11T05:00:00Z","v":3388757,"vw":4.094103},{"c":4.07,"h":4.13,"l":4.04,"n":10777,"o":4.09,"t":"2025-11-12T05:00:00Z","v":2113738,"vw":4.077898},{"c":3.94,"h":4.06,"l":3.905,"n":11593,"o":4.04,"t":"2025-11-13T05:00:00Z","v":2402233,"vw":3.953936},{"c":4.01,"h":4.07,"l":3.895,"n":13075,"o":3.9,"t":"2025-11-14T05:00:00Z","v":2073546,"vw":4.01888},{"c":3.83,"h":4.02,"l":3.81,"n":13450,"o":4.01,"t":"2025-11-17T05:00:00Z","v":2744647,"vw":3.871755},{"c":3.86,"h":3.925,"l":3.77,"n":11868,"o":3.8,"t":"2025-11-18T05:00:00Z","v":1995439,"vw":3.852421},{"c":3.83,"h":3.9175,"l":3.805,"n":7601,"o":3.85,"t":"2025-11-19T05:00:00Z","v":1244427,"vw":3.851596},{"c":3.79,"h":3.92,"l":3.715,"n":9955,"o":3.9,"t":"2025-11-20T05:00:00Z","v":1345939,"vw":3.800522},{"c":3.81,"h":3.875,"l":3.74,"n":8435,"o":3.8,"t":"2025-11-21T05:00:00Z","v":1532557,"vw":3.812719},{"c":3.84,"h":3.9,"l":3.7776,"n":8246,"o":3.81,"t":"2025-11-24T05:00:00Z","v":1560294,"vw":3.84269},{"c":3.9,"h":3.92,"l":3.82,"n":4834,"o":3.85,"t":"2025-11-25T05:00:00Z","v":1468621,"vw":3.887048},{"c":4.1,"h":4.12,"l":3.8801,"n":7941,"o":3.9,"t":"2025-11-26T05:00:00Z","v":1244623,"vw":4.022536},{"c":4.15,"h":4.175,"l":4.06,"n":4229,"o":4.06,"t":"2025-11-28T05:00:00Z","v":753692,"vw":4.132933},{"c":4.15,"h":4.19,"l":4.0467,"n":7802,"o":4.07,"t":"2025-12-01T05:00:00Z","v":1417949,"vw":4.147904},{"c":4.16,"h":4.215,"l":4.145,"n":6587,"o":4.16,"t":"2025-12-02T05:00:00Z","v":1165992,"vw":4.174966},{"c":4.13,"h":4.23,"l":4.12,"n":4890,"o":4.2,"t":"2025-12-03T05:00:00Z","v":663411,"vw":4.149676},{"c":4,"h":4.145,"l":3.99,"n":7429,"o":4.13,"t":"2025-12-04T05:00:00Z","v":1216096,"vw":4.033715},{"c":3.89,"h":4.08,"l":3.85,"n":7907,"o":4.02,"t":"2025-12-05T05:00:00Z","v":1739759,"vw":3.989632},{"c":3.96,"h":3.97,"l":3.875,"n":8714,"o":3.92,"t":"2025-12-08T05:00:00Z","v":742691,"vw":3.930138},{"c":3.89,"h":3.96,"l":3.88,"n":5522,"o":3.92,"t":"2025-12-09T05:00:00Z","v":828452,"vw":3.905113},{"c":3.88,"h":3.94,"l":3.83,"n":6033,"o":3.9,"t":"2025-12-10T05:00:00Z","v":729504,"vw":3.880265},{"c":3.88,"h":3.96,"l":3.87,"n":6780,"o":3.9,"t":"2025-12-11T05:00:00Z","v":828299,"vw":3.905785},{"c":3.83,"h":3.91,"l":3.82,"n":4452,"o":3.89,"t":"2025-12-12T05:00:00Z","v":477176,"vw":3.841014},{"c":3.77,"h":3.86,"l":3.755,"n":7728,"o":3.84,"t":"2025-12-15T05:00:00Z","v":733922,"vw":3.790069},{"c":3.82,"h":3.83,"l":3.735,"n":5702,"o":3.75,"t":"2025-12-16T05:00:00Z","v":723230,"vw":3.801479},{"c":3.72,"h":3.85,"l":3.71,"n":6861,"o":3.78,"t":"2025-12-17T05:00:00Z","v":772084,"vw":3.756175},{"c":3.72,"h":3.82,"l":3.7,"n":4737,"o":3.78,"t":"2025-12-18T05:00:00Z","v":742730,"vw":3.741988},{"c":3.78,"h":3.79,"l":3.74,"n":4539,"o":3.76,"t":"2025-12-19T05:00:00Z","v":1064107,"vw":3.767612},{"c":3.75,"h":3.825,"l":3.7343,"n":4358,"o":3.76,"t":"2025-12-22T05:00:00Z","v":432798,"vw":3.767627},{"c":3.72,"h":3.765,"l":3.6901,"n":4869,"o":3.73,"t":"2025-12-23T05:00:00Z","v":559902,"vw":3.723663},{"c":3.73,"h":3.76,"l":3.71,"n":2471,"o":3.73,"t":"2025-12-24T05:00:00Z","v":311393,"vw":3.734732},{"c":3.71,"h":3.77,"l":3.7,"n":3683,"o":3.74,"t":"2025-12-26T05:00:00Z","v":435594,"vw":3.72842},{"c":3.72,"h":3.755,"l":3.66,"n":4931,"o":3.69,"t":"2025-12-29T05:00:00Z","v":885498,"vw":3.710745},{"c":3.78,"h":3.8376,"l":3.7,"n":5251,"o":3.7,"t":"2025-12-30T05:00:00Z","v":888595,"vw":3.772993},{"c":3.76,"h":3.775,"l":3.72,"n":3830,"o":3.77,"t":"2025-12-31T05:00:00Z","v":462593,"vw":3.759239},{"c":3.63,"h":3.812,"l":3.625,"n":6060,"o":3.78,"t":"2026-01-02T05:00:00Z","v":867247,"vw":3.684742},{"c":3.69,"h":3.7665,"l":3.68,"n":6248,"o":3.69,"t":"2026-01-05T05:00:00Z","v":879152,"vw":3.724327},{"c":3.59,"h":3.7152,"l":3.54,"n":6308,"o":3.68,"t":"2026-01-06T05:00:00Z","v":1033012,"vw":3.588061},{"c":3.64,"h":3.67,"l":3.525,"n":6799,"o":3.55,"t":"2026-01-07T05:00:00Z","v":1338700,"vw":3.604015},{"c":3.67,"h":3.68,"l":3.58,"n":4924,"o":3.65,"t":"2026-01-08T05:00:00Z","v":610560,"vw":3.643077},{"c":3.66,"h":3.685,"l":3.56,"n":6401,"o":3.67,"t":"2026-01-09T05:00:00Z","v":1133912,"vw":3.643743},{"c":3.68,"h":3.69,"l":3.59,"n":4942,"o":3.65,"t":"2026-01-12T05:00:00Z","v":705672,"vw":3.651506},{"c":3.65,"h":3.7,"l":3.52,"n":5383,"o":3.7,"t":"2026-01-13T05:00:00Z","v":684103,"vw":3.607682},{"c":3.6,"h":3.67,"l":3.56,"n":5288,"o":3.67,"t":"2026-01-14T05:00:00Z","v":473507,"vw":3.606823},{"c":3.37,"h":3.54,"l":3.315,"n":13713,"o":3.43,"t":"2026-01-15T05:00:00Z","v":2624642,"vw":3.37611},{"c":3.26,"h":3.38,"l":3.205,"n":9263,"o":3.36,"t":"2026-01-16T05:00:00Z","v":1620836,"vw":3.27339},{"c":3.25,"h":3.32,"l":3.17,"n":7375,"o":3.17,"t":"2026-01-20T05:00:00Z","v":1093744,"vw":3.265188},{"c":3.23,"h":3.31,"l":3.21,"n":6102,"o":3.26,"t":"2026-01-21T05:00:00Z","v":772201,"vw":3.248346},{"c":3.27,"h":3.35,"l":3.265,"n":8672,"o":3.28,"t":"2026-01-22T05:00:00Z","v":1402335,"vw":3.288767},{"c":3.36,"h":3.4,"l":3.28,"n":6863,"o":3.28,"t":"2026-01-23T05:00:00Z","v":1091651,"vw":3.350302},{"c":3.38,"h":3.41,"l":3.33,"n":6017,"o":3.36,"t":"2026-01-26T05:00:00Z","v":767074,"vw":3.372097},{"c":3.38,"h":3.43,"l":3.35,"n":4645,"o":3.39,"t":"2026-01-27T05:00:00Z","v":588069,"vw":3.391357},{"c":3.41,"h":3.44,"l":3.39,"n":4493,"o":3.39,"t":"2026-01-28T05:00:00Z","v":612062,"vw":3.415864},{"c":3.24,"h":3.4,"l":3.21,"n":7113,"o":3.39,"t":"2026-01-29T05:00:00Z","v":1186301,"vw":3.269603},{"c":3.14,"h":3.24,"l":3.13,"n":7331,"o":3.22,"t":"2026-01-30T05:00:00Z","v":1226197,"vw":3.197208},{"c":3.16,"h":3.25,"l":3.12,"n":6800,"o":3.15,"t":"2026-02-02T05:00:00Z","v":744235,"vw":3.187577},{"c":3.1,"h":3.17,"l":3.05,"n":9376,"o":3.16,"t":"2026-02-03T05:00:00Z","v":1329290,"vw":3.093066},{"c":3.07,"h":3.11,"l":2.99,"n":12139,"o":3.09,"t":"2026-02-04T05:00:00Z","v":2013391,"vw":3.037493},{"c":3.05,"h":3.12,"l":2.995,"n":7688,"o":3.05,"t":"2026-02-05T05:00:00Z","v":1166348,"vw":3.058438},{"c":3.14,"h":3.17,"l":3.005,"n":5043,"o":3.09,"t":"2026-02-06T05:00:00Z","v":810614,"vw":3.113474},{"c":3.25,"h":3.3,"l":3.13,"n":5851,"o":3.13,"t":"2026-02-09T05:00:00Z","v":869753,"vw":3.241651},{"c":3.26,"h":3.32,"l":3.245,"n":6128,"o":3.26,"t":"2026-02-10T05:00:00Z","v":901442,"vw":3.284273},{"c":3.23,"h":3.4,"l":3.16,"n":8798,"o":3.27,"t":"2026-02-11T05:00:00Z","v":1270693,"vw":3.216634},{"c":3.1,"h":3.225,"l":3.02,"n":9734,"o":3.22,"t":"2026-02-12T05:00:00Z","v":1020746,"vw":3.09488},{"c":3.16,"h":3.17,"l":3.05,"n":6262,"o":3.09,"t":"2026-02-13T05:00:00Z","v":882376,"vw":3.137107},{"c":3.03,"h":3.16,"l":3.03,"n":7015,"o":3.16,"t":"2026-02-17T05:00:00Z","v":693997,"vw":3.049412},{"c":3.03,"h":3.07,"l":2.965,"n":6979,"o":3.03,"t":"2026-02-18T05:00:00Z","v":831099,"vw":3.033494},{"c":3.03,"h":3.07,"l":2.97,"n":4223,"o":3.02,"t":"2026-02-19T05:00:00Z","v":805056,"vw":3.024939},{"c":3.04,"h":3.095,"l":3,"n":4051,"o":3,"t":"2026-02-20T05:00:00Z","v":643713,"vw":3.05035},{"c":2.87,"h":3.01,"l":2.8414,"n":4527,"o":3,"t":"2026-02-23T05:00:00Z","v":709929,"vw":2.889215},{"c":2.98,"h":3,"l":2.86,"n":6339,"o":2.86,"t":"2026-02-24T05:00:00Z","v":708725,"vw":2.964786},{"c":2.96,"h":3.005,"l":2.91,"n":5724,"o":2.97,"t":"2026-02-25T05:00:00Z","v":775768,"vw":2.944188},{"c":3.07,"h":3.1,"l":2.96,"n":7415,"o":2.96,"t":"2026-02-26T05:00:00Z","v":1071733,"vw":3.047717},{"c":3.43,"h":3.46,"l":3.1699,"n":14371,"o":3.4,"t":"2026-02-27T05:00:00Z","v":3049895,"vw":3.38032},{"c":3.56,"h":3.6,"l":3.29,"n":10962,"o":3.34,"t":"2026-03-02T05:00:00Z","v":1614377,"vw":3.525638},{"c":3.57,"h":3.6,"l":3.37,"n":12156,"o":3.44,"t":"2026-03-03T05:00:00Z","v":2158825,"vw":3.513361},{"c":3.63,"h":3.685,"l":3.55,"n":5768,"o":3.58,"t":"2026-03-04T05:00:00Z","v":942359,"vw":3.642881},{"c":3.82,"h":3.84,"l":3.62,"n":12317,"o":3.62,"t":"2026-03-05T05:00:00Z","v":1987157,"vw":3.79783},{"c":3.92,"h":3.95,"l":3.8,"n":9616,"o":3.83,"t":"2026-03-06T05:00:00Z","v":1589998,"vw":3.899806},{"c":4,"h":4.03,"l":3.8137,"n":12338,"o":3.86,"t":"2026-03-09T04:00:00Z","v":2092846,"vw":3.981608},{"c":4.05,"h":4.06,"l":3.89,"n":13265,"o":3.98,"t":"2026-03-10T04:00:00Z","v":1823362,"vw":3.997558},{"c":4.07,"h":4.235,"l":4.03,"n":12930,"o":4.16,"t":"2026-03-11T04:00:00Z","v":1969995,"vw":4.121476},{"c":3.96,"h":4.08,"l":3.83,"n":9833,"o":4.07,"t":"2026-03-12T04:00:00Z","v":1716264,"vw":3.958217},{"c":3.79,"h":4.0317,"l":3.76,"n":8414,"o":3.99,"t":"2026-03-13T04:00:00Z","v":1321620,"vw":3.86402},{"c":3.83,"h":3.88,"l":3.77,"n":7110,"o":3.85,"t":"2026-03-16T04:00:00Z","v":938782,"vw":3.834132},{"c":3.99,"h":4.09,"l":3.83,"n":9648,"o":3.83,"t":"2026-03-17T04:00:00Z","v":1663695,"vw":4.004967},{"c":3.85,"h":3.995,"l":3.85,"n":6619,"o":3.92,"t":"2026-03-18T04:00:00Z","v":997663,"vw":3.913192},{"c":3.8,"h":3.9,"l":3.77,"n":12239,"o":3.82,"t":"2026-03-19T04:00:00Z","v":2171892,"vw":3.812606},{"c":3.69,"h":3.78,"l":3.655,"n":8588,"o":3.78,"t":"2026-03-20T04:00:00Z","v":1561316,"vw":3.710572},{"c":3.88,"h":3.93,"l":3.71,"n":7043,"o":3.74,"t":"2026-03-23T04:00:00Z","v":1242713,"vw":3.866613},{"c":3.85,"h":3.915,"l":3.8,"n":8562,"o":3.82,"t":"2026-03-24T04:00:00Z","v":1533916,"vw":3.856564},{"c":3.96,"h":4.085,"l":3.86,"n":8955,"o":3.91,"t":"2026-03-25T04:00:00Z","v":1607259,"vw":3.987283},{"c":3.97,"h":4.035,"l":3.88,"n":9688,"o":3.9,"t":"2026-03-26T04:00:00Z","v":1584385,"vw":3.977212},{"c":3.83,"h":3.94,"l":3.79,"n":8187,"o":3.93,"t":"2026-03-27T04:00:00Z","v":1220397,"vw":3.853523},{"c":3.92,"h":3.945,"l":3.795,"n":6393,"o":3.83,"t":"2026-03-30T04:00:00Z","v":1003313,"vw":3.893025},{"c":4,"h":4.055,"l":3.93,"n":7584,"o":3.98,"t":"2026-03-31T04:00:00Z","v":1268275,"vw":4.001307},{"c":4.04,"h":4.1,"l":3.955,"n":6124,"o":4.04,"t":"2026-04-01T04:00:00Z","v":879923,"vw":4.044674},{"c":4.05,"h":4.14,"l":3.93,"n":6736,"o":3.99,"t":"2026-04-02T04:00:00Z","v":993269,"vw":4.057138},{"c":4.01,"h":4.08,"l":4,"n":4253,"o":4.03,"t":"2026-04-06T04:00:00Z","v":509709,"vw":4.033117},{"c":3.96,"h":4.02,"l":3.94,"n":5482,"o":3.97,"t":"2026-04-07T04:00:00Z","v":834111,"vw":3.975366},{"c":3.97,"h":4.08,"l":3.95,"n":5184,"o":4.08,"t":"2026-04-08T04:00:00Z","v":727851,"vw":3.99126},{"c":4.02,"h":4.035,"l":3.815,"n":7713,"o":3.9,"t":"2026-04-09T04:00:00Z","v":1207453,"vw":3.944782},{"c":4.03,"h":4.06,"l":3.969,"n":8520,"o":4.04,"t":"2026-04-10T04:00:00Z","v":773949,"vw":4.025399},{"c":4.11,"h":4.16,"l":4.01,"n":8032,"o":4.01,"t":"2026-04-13T04:00:00Z","v":1039365,"vw":4.098321},{"c":3.99,"h":4.21,"l":3.955,"n":6091,"o":4.14,"t":"2026-04-14T04:00:00Z","v":782573,"vw":4.035358},{"c":4.04,"h":4.09,"l":3.985,"n":8286,"o":4.04,"t":"2026-04-15T04:00:00Z","v":1290187,"vw":4.036569},{"c":4.11,"h":4.185,"l":4.08,"n":8540,"o":4.1,"t":"2026-04-16T04:00:00Z","v":858412,"vw":4.121954},{"c":4.21,"h":4.26,"l":4.12,"n":6542,"o":4.15,"t":"2026-04-17T04:00:00Z","v":1082495,"vw":4.1969},{"c":4.24,"h":4.31,"l":4.12,"n":12948,"o":4.17,"t":"2026-04-20T04:00:00Z","v":1742315,"vw":4.243062},{"c":4.35,"h":4.47,"l":4.22,"n":10231,"o":4.22,"t":"2026-04-21T04:00:00Z","v":1431267,"vw":4.387193},{"c":4.25,"h":4.378,"l":4.165,"n":12476,"o":4.37,"t":"2026-04-22T04:00:00Z","v":1543616,"vw":4.25559},{"c":3.91,"h":4.2,"l":3.88,"n":6600,"o":4.19,"t":"2026-04-23T04:00:00Z","v":1171850,"vw":3.973861},{"c":4.03,"h":4.035,"l":3.82,"n":6530,"o":3.87,"t":"2026-04-24T04:00:00Z","v":824996,"vw":3.986706},{"c":4.03,"h":4.135,"l":3.96,"n":10062,"o":4,"t":"2026-04-27T04:00:00Z","v":1363098,"vw":4.066472},{"c":3.99,"h":4.12,"l":3.97,"n":5636,"o":4.06,"t":"2026-04-28T04:00:00Z","v":613863,"vw":4.01108},{"c":3.85,"h":4.01,"l":3.745,"n":8208,"o":3.96,"t":"2026-04-29T04:00:00Z","v":1026077,"vw":3.835046},{"c":3.76,"h":3.83,"l":3.63,"n":18299,"o":3.81,"t":"2026-04-30T04:00:00Z","v":2572644,"vw":3.734309},{"c":3.92,"h":3.93,"l":3.78,"n":8710,"o":3.78,"t":"2026-05-01T04:00:00Z","v":1079267,"vw":3.884788},{"c":3.81,"h":3.98,"l":3.77,"n":11077,"o":3.9,"t":"2026-05-04T04:00:00Z","v":1112741,"vw":3.837501},{"c":3.84,"h":3.94,"l":3.76,"n":12061,"o":3.87,"t":"2026-05-05T04:00:00Z","v":1827965,"vw":3.831256},{"c":3.85,"h":3.91,"l":3.74,"n":10038,"o":3.86,"t":"2026-05-06T04:00:00Z","v":1290016,"vw":3.857813},{"c":3.97,"h":4.205,"l":3.92,"n":16197,"o":3.92,"t":"2026-05-07T04:00:00Z","v":1842722,"vw":4.068999},{"c":3.74,"h":4.17,"l":3.715,"n":12727,"o":3.99,"t":"2026-05-08T04:00:00Z","v":1581679,"vw":3.815938},{"c":3.47,"h":3.795,"l":3.44,"n":12020,"o":3.76,"t":"2026-05-11T04:00:00Z","v":1952063,"vw":3.524175},{"c":3.57,"h":3.62,"l":3.47,"n":11176,"o":3.5,"t":"2026-05-12T04:00:00Z","v":1593980,"vw":3.556215},{"c":3.42,"h":3.555,"l":3.405,"n":10210,"o":3.53,"t":"2026-05-13T04:00:00Z","v":1222200,"vw":3.444126},{"c":3.45,"h":3.5,"l":3.385,"n":6923,"o":3.45,"t":"2026-05-14T04:00:00Z","v":985648,"vw":3.462645},{"c":3.55,"h":3.55,"l":3.41,"n":8879,"o":3.46,"t":"2026-05-15T04:00:00Z","v":981430,"vw":3.5063},{"c":3.5,"h":3.565,"l":3.42,"n":10697,"o":3.5,"t":"2026-05-18T04:00:00Z","v":2308519,"vw":3.488327},{"c":3.53,"h":3.635,"l":3.5,"n":11047,"o":3.54,"t":"2026-05-19T04:00:00Z","v":1199672,"vw":3.563041},{"c":3.61,"h":3.64,"l":3.44,"n":7465,"o":3.44,"t":"2026-05-20T04:00:00Z","v":946320,"vw":3.576186},{"c":3.73,"h":3.745,"l":3.515,"n":8441,"o":3.58,"t":"2026-05-21T04:00:00Z","v":933322,"vw":3.671772},{"c":3.58,"h":3.78,"l":3.53,"n":8928,"o":3.73,"t":"2026-05-22T04:00:00Z","v":1366189,"vw":3.604986},{"c":3.58,"h":3.6,"l":3.45,"n":12058,"o":3.53,"t":"2026-05-26T04:00:00Z","v":1901141,"vw":3.54173},{"c":3.54,"h":3.705,"l":3.53,"n":11827,"o":3.55,"t":"2026-05-27T04:00:00Z","v":1524953,"vw":3.591513},{"c":3.73,"h":3.75,"l":3.55,"n":10001,"o":3.55,"t":"2026-05-28T04:00:00Z","v":1124661,"vw":3.681539},{"c":3.77,"h":3.77,"l":3.62,"n":10424,"o":3.72,"t":"2026-05-29T04:00:00Z","v":3283460,"vw":3.734601},{"c":4.1,"h":4.14,"l":3.87,"n":14021,"o":3.87,"t":"2026-06-01T04:00:00Z","v":1885754,"vw":4.080894},{"c":3.87,"h":4.055,"l":3.87,"n":11598,"o":3.98,"t":"2026-06-02T04:00:00Z","v":1506083,"vw":3.937946},{"c":3.91,"h":3.9375,"l":3.685,"n":13855,"o":3.81,"t":"2026-06-03T04:00:00Z","v":2182484,"vw":3.851583},{"c":3.73,"h":3.945,"l":3.72,"n":8963,"o":3.85,"t":"2026-06-04T04:00:00Z","v":1213109,"vw":3.804382},{"c":3.64,"h":3.8,"l":3.635,"n":9377,"o":3.7,"t":"2026-06-05T04:00:00Z","v":1320548,"vw":3.711742},{"c":3.53,"h":3.66,"l":3.505,"n":8717,"o":3.62,"t":"2026-06-08T04:00:00Z","v":1022075,"vw":3.558644},{"c":3.54,"h":3.655,"l":3.5,"n":9815,"o":3.57,"t":"2026-06-09T04:00:00Z","v":1217435,"vw":3.540003},{"c":3.54,"h":3.68,"l":3.51,"n":8719,"o":3.51,"t":"2026-06-10T04:00:00Z","v":1140750,"vw":3.585798},{"c":3.6,"h":3.615,"l":3.51,"n":7638,"o":3.51,"t":"2026-06-11T04:00:00Z","v":940047,"vw":3.563597},{"c":3.62,"h":3.635,"l":3.56,"n":6920,"o":3.6,"t":"2026-06-12T04:00:00Z","v":831583,"vw":3.604993},{"c":3.6,"h":3.745,"l":3.595,"n":6884,"o":3.61,"t":"2026-06-15T04:00:00Z","v":1162199,"vw":3.658001},{"c":3.63,"h":3.67,"l":3.57,"n":6300,"o":3.63,"t":"2026-06-16T04:00:00Z","v":902687,"vw":3.606626},{"c":3.58,"h":3.71,"l":3.56,"n":10642,"o":3.59,"t":"2026-06-17T04:00:00Z","v":2289059,"vw":3.646042},{"c":3.61,"h":3.62,"l":3.515,"n":8610,"o":3.57,"t":"2026-06-18T04:00:00Z","v":1297919,"vw":3.58682},{"c":3.58,"h":3.685,"l":3.51,"n":8781,"o":3.61,"t":"2026-06-22T04:00:00Z","v":2274024,"vw":3.569212},{"c":3.5,"h":3.675,"l":3.495,"n":16027,"o":3.58,"t":"2026-06-23T04:00:00Z","v":3719620,"vw":3.566032},{"c":3.68,"h":3.7,"l":3.46,"n":16739,"o":3.46,"t":"2026-06-24T04:00:00Z","v":3740818,"vw":3.612542},{"c":3.68,"h":3.72,"l":3.595,"n":13574,"o":3.68,"t":"2026-06-25T04:00:00Z","v":2027364,"vw":3.657799},{"c":4.04,"h":4.06,"l":3.66,"n":13815,"o":3.66,"t":"2026-06-26T04:00:00Z","v":7314315,"vw":3.992996},{"c":4.21,"h":4.29,"l":4,"n":11793,"o":4.06,"t":"2026-06-29T04:00:00Z","v":1329991,"vw":4.211034},{"c":4,"h":4.15,"l":3.875,"n":12578,"o":4.15,"t":"2026-06-30T04:00:00Z","v":1634033,"vw":3.984776},{"c":4.18,"h":4.18,"l":4.06,"n":9783,"o":4.1,"t":"2026-07-01T04:00:00Z","v":1225524,"vw":4.141814},{"c":4.14,"h":4.24,"l":4.13,"n":10040,"o":4.15,"t":"2026-07-02T04:00:00Z","v":714137,"vw":4.16389},{"c":4.13,"h":4.205,"l":4.04,"n":7451,"o":4.07,"t":"2026-07-06T04:00:00Z","v":860201,"vw":4.142271},{"c":4.12,"h":4.29,"l":4.1,"n":5973,"o":4.15,"t":"2026-07-07T04:00:00Z","v":698963,"vw":4.146031},{"c":3.94,"h":4.1,"l":3.925,"n":6421,"o":4.1,"t":"2026-07-08T04:00:00Z","v":486364,"vw":3.969442},{"c":3.95,"h":4,"l":3.82,"n":7223,"o":3.91,"t":"2026-07-09T04:00:00Z","v":1047162,"vw":3.951336},{"c":4.06,"h":4.11,"l":4.02,"n":11043,"o":4.05,"t":"2026-07-10T04:00:00Z","v":734687,"vw":4.058478},{"c":4.12,"h":4.2,"l":4.05,"n":6067,"o":4.06,"t":"2026-07-13T04:00:00Z","v":715506,"vw":4.138292},{"c":4.07,"h":4.125,"l":4.005,"n":4658,"o":4.06,"t":"2026-07-14T04:00:00Z","v":327137,"vw":4.081794},{"c":4,"h":4.13,"l":4,"n":4958,"o":4.12,"t":"2026-07-15T04:00:00Z","v":579556,"vw":4.036839},{"c":3.98,"h":4.11,"l":3.96,"n":7298,"o":3.98,"t":"2026-07-16T04:00:00Z","v":1258364,"vw":4.019694},{"c":4.2,"h":4.21,"l":3.88,"n":8056,"o":3.88,"t":"2026-07-17T04:00:00Z","v":1089916,"vw":4.151229},{"c":4.19,"h":4.28,"l":4.145,"n":7812,"o":4.2,"t":"2026-07-20T04:00:00Z","v":872247,"vw":4.219343},{"c":4.17,"h":4.22,"l":4.085,"n":8275,"o":4.17,"t":"2026-07-21T04:00:00Z","v":781510,"vw":4.154404},{"c":4.05,"h":4.21,"l":3.96,"n":8099,"o":4.19,"t":"2026-07-22T04:00:00Z","v":873002,"vw":4.039975},{"c":3.88,"h":4.1,"l":3.88,"n":5449,"o":4.04,"t":"2026-07-23T04:00:00Z","v":636205,"vw":3.937364},{"c":3.9,"h":3.995,"l":3.8404,"n":5645,"o":3.91,"t":"2026-07-24T04:00:00Z","v":859754,"vw":3.940451},{"c":4.21,"h":4.275,"l":3.949,"n":6636,"o":3.98,"t":"2026-07-27T04:00:00Z","v":993351,"vw":4.185783},{"c":4.37,"h":4.43,"l":4.26,"n":8541,"o":4.27,"t":"2026-07-28T04:00:00Z","v":918806,"vw":4.367524},{"c":4.5,"h":4.6,"l":4.35,"n":9393,"o":4.35,"t":"2026-07-29T04:00:00Z","v":1059161,"vw":4.508903},{"c":4.37,"h":4.45,"l":4.3,"n":9924,"o":4.45,"t":"2026-07-30T04:00:00Z","v":1335114,"vw":4.353378},{"c":4.31,"h":4.35,"l":4.18,"n":8091,"o":4.3,"t":"2026-07-31T04:00:00Z","v":941717,"vw":4.28905},{"c":4.4,"h":4.445,"l":4.335,"n":7222,"o":4.34,"t":"2026-08-03T04:00:00Z","v":1106467,"vw":4.382728},{"c":4.43,"h":4.5,"l":4.365,"n":7858,"o":4.4,"t":"2026-08-04T04:00:00Z","v":857385,"vw":4.429565},{"c":4.4,"h":4.6,"l":4.37,"n":4788,"o":4.56,"t":"2026-08-05T04:00:00Z","v":646976,"vw":4.422588},{"c":4.29,"h":4.335,"l":4.225,"n":7103,"o":4.25,"t":"2026-08-06T04:00:00Z","v":930992,"vw":4.284045},{"c":4.18,"h":4.27,"l":3.94,"n":10896,"o":4.02,"t":"2026-08-07T04:00:00Z","v":1415404,"vw":4.106256},{"c":4.03,"h":4.11,"l":3.8912,"n":10376,"o":4.08,"t":"2026-08-10T04:00:00Z","v":1268075,"vw":4.014967},{"c":3.93,"h":4.04,"l":3.91,"n":7995,"o":4,"t":"2026-08-11T04:00:00Z","v":793745,"vw":3.947},{"c":3.87,"h":3.91,"l":3.725,"n":8248,"o":3.84,"t":"2026-08-12T04:00:00Z","v":1272755,"vw":3.819516},{"c":3.81,"h":3.96,"l":3.795,"n":5902,"o":3.86,"t":"2026-08-13T04:00:00Z","v":1010955,"vw":3.843637},{"c":3.74,"h":3.84,"l":3.71,"n":5085,"o":3.81,"t":"2026-08-14T04:00:00Z","v":478874,"vw":3.752137},{"c":3.53,"h":3.715,"l":3.51,"n":5627,"o":3.7,"t":"2026-08-17T04:00:00Z","v":886284,"vw":3.582327},{"c":3.54,"h":3.57,"l":3.475,"n":5208,"o":3.5,"t":"2026-08-18T04:00:00Z","v":706226,"vw":3.521866},{"c":3.63,"h":3.68,"l":3.54,"n":5529,"o":3.54,"t":"2026-08-19T04:00:00Z","v":763178,"vw":3.637542},{"c":3.68,"h":3.71,"l":3.595,"n":5591,"o":3.61,"t":"2026-08-20T04:00:00Z","v":512579,"vw":3.677},{"c":3.65,"h":3.76,"l":3.64,"n":5289,"o":3.71,"t":"2026-08-21T04:00:00Z","v":709829,"vw":3.685891},{"c":3.66,"h":3.72,"l":3.56,"n":6455,"o":3.65,"t":"2026-08-24T04:00:00Z","v":813217,"vw":3.676499},{"c":3.62,"h":3.63,"l":3.545,"n":4308,"o":3.55,"t":"2026-08-25T04:00:00Z","v":502553,"vw":3.591513},{"c":3.66,"h":3.67,"l":3.57,"n":4843,"o":3.6,"t":"2026-08-26T04:00:00Z","v":656754,"vw":3.647122},{"c":3.53,"h":3.72,"l":3.52,"n":5659,"o":3.67,"t":"2026-08-27T04:00:00Z","v":744243,"vw":3.579813},{"c":3.6,"h":3.62,"l":3.44,"n":7255,"o":3.44,"t":"2026-08-28T04:00:00Z","v":787462,"vw":3.565576},{"c":3.6,"h":3.635,"l":3.55,"n":5283,"o":3.58,"t":"2026-08-31T04:00:00Z","v":463112,"vw":3.597986},{"c":3.61,"h":3.67,"l":3.57,"n":6026,"o":3.59,"t":"2026-09-01T04:00:00Z","v":524383,"vw":3.618423},{"c":3.6,"h":3.68,"l":3.55,"n":5591,"o":3.56,"t":"2026-09-02T04:00:00Z","v":694614,"vw":3.630597},{"c":3.61,"h":3.72,"l":3.59,"n":6264,"o":3.65,"t":"2026-09-03T04:00:00Z","v":891392,"vw":3.626606},{"c":3.61,"h":3.65,"l":3.55,"n":5123,"o":3.59,"t":"2026-09-04T04:00:00Z","v":525495,"vw":3.614594},{"c":3.54,"h":3.63,"l":3.5,"n":6844,"o":3.61,"t":"2026-09-08T04:00:00Z","v":840728,"vw":3.537231},{"c":3.52,"h":3.57,"l":3.5,"n":6853,"o":3.57,"t":"2026-09-09T04:00:00Z","v":1169924,"vw":3.520626},{"c":3.55,"h":3.6,"l":3.52,"n":6094,"o":3.54,"t":"2026-09-10T04:00:00Z","v":703740,"vw":3.551606},{"c":3.6,"h":3.64,"l":3.55,"n":5441,"o":3.56,"t":"2026-09-11T04:00:00Z","v":559452,"vw":3.602844},{"c":3.67,"h":3.7,"l":3.605,"n":4816,"o":3.64,"t":"2026-09-14T04:00:00Z","v":750973,"vw":3.656214},{"c":3.67,"h":3.7,"l":3.63,"n":4843,"o":3.69,"t":"2026-09-15T04:00:00Z","v":712942,"vw":3.661868},{"c":3.67,"h":3.71,"l":3.64,"n":4250,"o":3.64,"t":"2026-09-16T04:00:00Z","v":656299,"vw":3.679515},{"c":3.65,"h":3.69,"l":3.64,"n":3598,"o":3.67,"t":"2026-09-17T04:00:00Z","v":304868,"vw":3.658944},{"c":3.64,"h":3.67,"l":3.635,"n":4150,"o":3.66,"t":"2026-09-18T04:00:00Z","v":753564,"vw":3.64461},{"c":3.59,"h":3.66,"l":3.575,"n":5303,"o":3.64,"t":"2026-09-21T04:00:00Z","v":921109,"vw":3.608865},{"c":3.63,"h":3.73,"l":3.615,"n":6893,"o":3.64,"t":"2026-09-22T04:00:00Z","v":1123773,"vw":3.647902},{"c":3.61,"h":3.65,"l":3.55,"n":5212,"o":3.65,"t":"2026-09-23T04:00:00Z","v":811631,"vw":3.589517},{"c":3.6,"h":3.635,"l":3.58,"n":4405,"o":3.63,"t":"2026-09-24T04:00:00Z","v":496761,"vw":3.603654},{"c":3.61,"h":3.62,"l":3.56,"n":3033,"o":3.59,"t":"2026-09-25T04:00:00Z","v":455862,"vw":3.599799},{"c":3.58,"h":3.6,"l":3.54,"n":4724,"o":3.58,"t":"2026-09-28T04:00:00Z","v":638506,"vw":3.567622},{"c":3.59,"h":3.628,"l":3.57,"n":3554,"o":3.6,"t":"2026-09-29T04:00:00Z","v":542793,"vw":3.597227},{"c":3.65,"h":3.7,"l":3.61,"n":4529,"o":3.62,"t":"2026-09-30T04:00:00Z","v":684101,"vw":3.672287},{"c":3.7,"h":3.765,"l":3.655,"n":6456,"o":3.69,"t":"2026-10-01T04:00:00Z","v":1064710,"vw":3.709925},{"c":3.65,"h":3.71,"l":3.63,"n":4248,"o":3.7,"t":"2026-10-02T04:00:00Z","v":582746,"vw":3.652192},{"c":3.79,"h":3.9,"l":3.6,"n":7677,"o":3.67,"t":"2026-10-05T04:00:00Z","v":1487273,"vw":3.821544},{"c":3.8,"h":3.855,"l":3.74,"n":3658,"o":3.76,"t":"2026-10-06T04:00:00Z","v":636372,"vw":3.815716},{"c":3.84,"h":3.89,"l":3.765,"n":2422,"o":3.8,"t":"2026-10-07T04:00:00Z","v":365237,"vw":3.842136},{"c":3.95,"h":3.95,"l":3.805,"n":3948,"o":3.86,"t":"2026-10-08T04:00:00Z","v":454005,"vw":3.886091},{"c":3.97,"h":4,"l":3.91,"n":4087,"o":3.91,"t":"2026-10-09T04:00:00Z","v":670626,"vw":3.972006},{"c":4.02,"h":4.06,"l":3.96,"n":3680,"o":3.99,"t":"2026-10-12T04:00:00Z","v":600937,"vw":4.015239},{"c":4.18,"h":4.44,"l":3.995,"n":10987,"o":4,"t":"2026-10-13T04:00:00Z","v":2531586,"vw":4.257918},{"c":4.06,"h":4.205,"l":4.005,"n":6457,"o":4.18,"t":"2026-10-14T04:00:00Z","v":980707,"vw":4.079155},{"c":4.25,"h":4.275,"l":4.06,"n":4638,"o":4.06,"t":"2026-10-15T04:00:00Z","v":657476,"vw":4.222433},{"c":4.2,"h":4.29,"l":4.14,"n":4588,"o":4.25,"t":"2026-10-16T04:00:00Z","v":724873,"vw":4.198588},{"c":4.18,"h":4.21,"l":4.06,"n":5524,"o":4.14,"t":"2026-10-19T04:00:00Z","v":750987,"vw":4.162754},{"c":4.22,"h":4.245,"l":4.16,"n":4924,"o":4.19,"t":"2026-10-20T04:00:00Z","v":564012,"vw":4.213901},{"c":4.14,"h":4.23,"l":4.07,"n":4905,"o":4.19,"t":"2026-10-21T04:00:00Z","v":567599,"vw":4.130984},{"c":4.17,"h":4.17,"l":4.08,"n":4309,"o":4.14,"t":"2026-10-22T04:00:00Z","v":501044,"vw":4.133224}],"volatilityBars":[{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-08-25T11:45:00Z","v":200,"vw":3.67},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-08-25T13:15:00Z","v":100,"vw":3.51},{"c":3.565,"h":3.6,"l":3.545,"n":314,"o":3.55,"t":"2026-08-25T13:30:00Z","v":73965,"vw":3.56289},{"c":3.576,"h":3.586,"l":3.56,"n":156,"o":3.56,"t":"2026-08-25T13:45:00Z","v":24511,"vw":3.574225},{"c":3.6,"h":3.61,"l":3.571,"n":165,"o":3.575,"t":"2026-08-25T14:00:00Z","v":30086,"vw":3.591801},{"c":3.6,"h":3.63,"l":3.6,"n":199,"o":3.605,"t":"2026-08-25T14:15:00Z","v":28817,"vw":3.614087},{"c":3.585,"h":3.59,"l":3.5814,"n":37,"o":3.59,"t":"2026-08-25T14:30:00Z","v":3360,"vw":3.585443},{"c":3.575,"h":3.585,"l":3.575,"n":48,"o":3.58,"t":"2026-08-25T14:45:00Z","v":5840,"vw":3.578785},{"c":3.59,"h":3.59,"l":3.57,"n":77,"o":3.575,"t":"2026-08-25T15:00:00Z","v":11246,"vw":3.581232},{"c":3.59,"h":3.59,"l":3.585,"n":36,"o":3.59,"t":"2026-08-25T15:15:00Z","v":6037,"vw":3.589553},{"c":3.595,"h":3.599,"l":3.58,"n":86,"o":3.58,"t":"2026-08-25T15:30:00Z","v":7712,"vw":3.591206},{"c":3.575,"h":3.59,"l":3.57,"n":160,"o":3.59,"t":"2026-08-25T15:45:00Z","v":25900,"vw":3.579122},{"c":3.585,"h":3.585,"l":3.58,"n":50,"o":3.58,"t":"2026-08-25T16:00:00Z","v":6672,"vw":3.582357},{"c":3.585,"h":3.59,"l":3.58,"n":62,"o":3.58,"t":"2026-08-25T16:15:00Z","v":5972,"vw":3.585257},{"c":3.575,"h":3.595,"l":3.575,"n":137,"o":3.59,"t":"2026-08-25T16:30:00Z","v":20318,"vw":3.584721},{"c":3.57,"h":3.575,"l":3.57,"n":42,"o":3.575,"t":"2026-08-25T16:45:00Z","v":2879,"vw":3.574324},{"c":3.585,"h":3.59,"l":3.575,"n":135,"o":3.575,"t":"2026-08-25T17:00:00Z","v":10673,"vw":3.582254},{"c":3.585,"h":3.59,"l":3.585,"n":58,"o":3.585,"t":"2026-08-25T17:15:00Z","v":3549,"vw":3.58589},{"c":3.585,"h":3.59,"l":3.585,"n":77,"o":3.59,"t":"2026-08-25T17:30:00Z","v":4059,"vw":3.58769},{"c":3.585,"h":3.59,"l":3.58,"n":86,"o":3.59,"t":"2026-08-25T17:45:00Z","v":7049,"vw":3.585369},{"c":3.58,"h":3.59,"l":3.57,"n":162,"o":3.59,"t":"2026-08-25T18:00:00Z","v":21644,"vw":3.577949},{"c":3.59,"h":3.59,"l":3.575,"n":115,"o":3.575,"t":"2026-08-25T18:15:00Z","v":8710,"vw":3.580424},{"c":3.58,"h":3.59,"l":3.58,"n":53,"o":3.585,"t":"2026-08-25T18:30:00Z","v":3173,"vw":3.585649},{"c":3.585,"h":3.59,"l":3.58,"n":98,"o":3.585,"t":"2026-08-25T18:45:00Z","v":4117,"vw":3.586107},{"c":3.58,"h":3.59,"l":3.58,"n":106,"o":3.585,"t":"2026-08-25T19:00:00Z","v":4805,"vw":3.585965},{"c":3.585,"h":3.59,"l":3.58,"n":171,"o":3.59,"t":"2026-08-25T19:15:00Z","v":13207,"vw":3.586645},{"c":3.595,"h":3.6,"l":3.59,"n":199,"o":3.59,"t":"2026-08-25T19:30:00Z","v":13932,"vw":3.596195},{"c":3.62,"h":3.63,"l":3.6,"n":987,"o":3.6,"t":"2026-08-25T19:45:00Z","v":87995,"vw":3.614334},{"c":3.62,"h":3.62,"l":3.62,"n":7,"o":3.62,"t":"2026-08-25T20:00:00Z","v":52923,"vw":3.62},{"c":3.71,"h":3.71,"l":3.71,"n":4,"o":3.71,"t":"2026-08-26T11:15:00Z","v":260,"vw":3.71},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-08-26T11:45:00Z","v":299,"vw":3.63},{"c":3.615,"h":3.615,"l":3.615,"n":1,"o":3.615,"t":"2026-08-26T13:15:00Z","v":200,"vw":3.615},{"c":3.64,"h":3.66,"l":3.57,"n":393,"o":3.6,"t":"2026-08-26T13:30:00Z","v":63133,"vw":3.616687},{"c":3.63,"h":3.64,"l":3.625,"n":146,"o":3.64,"t":"2026-08-26T13:45:00Z","v":23583,"vw":3.631128},{"c":3.655,"h":3.66,"l":3.6223,"n":184,"o":3.6223,"t":"2026-08-26T14:00:00Z","v":36545,"vw":3.645483},{"c":3.635,"h":3.655,"l":3.63,"n":161,"o":3.655,"t":"2026-08-26T14:15:00Z","v":21061,"vw":3.64597},{"c":3.625,"h":3.64,"l":3.62,"n":98,"o":3.631,"t":"2026-08-26T14:30:00Z","v":6748,"vw":3.631247},{"c":3.64,"h":3.64,"l":3.625,"n":76,"o":3.625,"t":"2026-08-26T14:45:00Z","v":8535,"vw":3.630676},{"c":3.655,"h":3.66,"l":3.635,"n":138,"o":3.64,"t":"2026-08-26T15:00:00Z","v":20001,"vw":3.649374},{"c":3.64,"h":3.66,"l":3.64,"n":213,"o":3.655,"t":"2026-08-26T15:15:00Z","v":28686,"vw":3.646175},{"c":3.65,"h":3.65,"l":3.64,"n":126,"o":3.64,"t":"2026-08-26T15:30:00Z","v":6534,"vw":3.645208},{"c":3.645,"h":3.65,"l":3.64,"n":88,"o":3.645,"t":"2026-08-26T15:45:00Z","v":8144,"vw":3.645892},{"c":3.645,"h":3.65,"l":3.64,"n":57,"o":3.64,"t":"2026-08-26T16:00:00Z","v":5828,"vw":3.645006},{"c":3.64,"h":3.65,"l":3.63,"n":244,"o":3.645,"t":"2026-08-26T16:15:00Z","v":39109,"vw":3.640288},{"c":3.645,"h":3.65,"l":3.635,"n":141,"o":3.635,"t":"2026-08-26T16:30:00Z","v":14005,"vw":3.642629},{"c":3.64,"h":3.65,"l":3.64,"n":82,"o":3.645,"t":"2026-08-26T16:45:00Z","v":6621,"vw":3.644268},{"c":3.64,"h":3.65,"l":3.64,"n":88,"o":3.65,"t":"2026-08-26T17:00:00Z","v":7683,"vw":3.64449},{"c":3.645,"h":3.65,"l":3.64,"n":75,"o":3.65,"t":"2026-08-26T17:15:00Z","v":5097,"vw":3.645964},{"c":3.645,"h":3.65,"l":3.64,"n":122,"o":3.65,"t":"2026-08-26T17:30:00Z","v":14945,"vw":3.646276},{"c":3.65,"h":3.655,"l":3.64,"n":161,"o":3.645,"t":"2026-08-26T17:45:00Z","v":21091,"vw":3.649663},{"c":3.66,"h":3.66,"l":3.64,"n":297,"o":3.645,"t":"2026-08-26T18:00:00Z","v":72619,"vw":3.651228},{"c":3.66,"h":3.66,"l":3.65,"n":115,"o":3.655,"t":"2026-08-26T18:15:00Z","v":11530,"vw":3.655883},{"c":3.65,"h":3.66,"l":3.65,"n":171,"o":3.655,"t":"2026-08-26T18:30:00Z","v":19420,"vw":3.655949},{"c":3.66,"h":3.66,"l":3.65,"n":103,"o":3.655,"t":"2026-08-26T18:45:00Z","v":8437,"vw":3.657509},{"c":3.67,"h":3.67,"l":3.66,"n":137,"o":3.66,"t":"2026-08-26T19:00:00Z","v":14831,"vw":3.664842},{"c":3.655,"h":3.67,"l":3.655,"n":156,"o":3.665,"t":"2026-08-26T19:15:00Z","v":16480,"vw":3.661888},{"c":3.665,"h":3.67,"l":3.655,"n":232,"o":3.655,"t":"2026-08-26T19:30:00Z","v":23870,"vw":3.66358},{"c":3.655,"h":3.67,"l":3.64,"n":759,"o":3.665,"t":"2026-08-26T19:45:00Z","v":78412,"vw":3.655867},{"c":3.66,"h":3.66,"l":3.66,"n":10,"o":3.66,"t":"2026-08-26T20:00:00Z","v":66765,"vw":3.66},{"c":3.68,"h":3.72,"l":3.65,"n":318,"o":3.67,"t":"2026-08-27T13:30:00Z","v":42371,"vw":3.675772},{"c":3.68,"h":3.685,"l":3.66,"n":165,"o":3.685,"t":"2026-08-27T13:45:00Z","v":23000,"vw":3.674167},{"c":3.6777,"h":3.685,"l":3.65,"n":103,"o":3.675,"t":"2026-08-27T14:00:00Z","v":16092,"vw":3.672825},{"c":3.6309,"h":3.675,"l":3.63,"n":146,"o":3.675,"t":"2026-08-27T14:15:00Z","v":15161,"vw":3.65699},{"c":3.635,"h":3.635,"l":3.6309,"n":80,"o":3.635,"t":"2026-08-27T14:30:00Z","v":6321,"vw":3.634369},{"c":3.635,"h":3.635,"l":3.63,"n":42,"o":3.635,"t":"2026-08-27T14:45:00Z","v":2398,"vw":3.634706},{"c":3.64,"h":3.64,"l":3.635,"n":116,"o":3.635,"t":"2026-08-27T15:00:00Z","v":12388,"vw":3.638786},{"c":3.64,"h":3.64,"l":3.63,"n":95,"o":3.64,"t":"2026-08-27T15:15:00Z","v":9388,"vw":3.638914},{"c":3.6209,"h":3.65,"l":3.6209,"n":151,"o":3.64,"t":"2026-08-27T15:30:00Z","v":21115,"vw":3.637379},{"c":3.63,"h":3.63,"l":3.62,"n":50,"o":3.625,"t":"2026-08-27T15:45:00Z","v":1386,"vw":3.626357},{"c":3.625,"h":3.63,"l":3.62,"n":40,"o":3.62,"t":"2026-08-27T16:00:00Z","v":1079,"vw":3.625556},{"c":3.615,"h":3.63,"l":3.61,"n":75,"o":3.63,"t":"2026-08-27T16:15:00Z","v":8650,"vw":3.619012},{"c":3.64,"h":3.64,"l":3.62,"n":122,"o":3.62,"t":"2026-08-27T16:30:00Z","v":9034,"vw":3.625764},{"c":3.64,"h":3.64,"l":3.635,"n":67,"o":3.64,"t":"2026-08-27T16:45:00Z","v":1893,"vw":3.639225},{"c":3.64,"h":3.64,"l":3.635,"n":167,"o":3.635,"t":"2026-08-27T17:00:00Z","v":12750,"vw":3.639731},{"c":3.59,"h":3.64,"l":3.59,"n":317,"o":3.64,"t":"2026-08-27T17:15:00Z","v":74876,"vw":3.605927},{"c":3.5601,"h":3.595,"l":3.5601,"n":354,"o":3.59,"t":"2026-08-27T17:30:00Z","v":63271,"vw":3.578823},{"c":3.565,"h":3.57,"l":3.56,"n":95,"o":3.57,"t":"2026-08-27T17:45:00Z","v":7336,"vw":3.567026},{"c":3.57,"h":3.58,"l":3.565,"n":168,"o":3.565,"t":"2026-08-27T18:00:00Z","v":13913,"vw":3.572134},{"c":3.575,"h":3.58,"l":3.57,"n":58,"o":3.57,"t":"2026-08-27T18:15:00Z","v":6012,"vw":3.574474},{"c":3.57,"h":3.58,"l":3.56,"n":124,"o":3.575,"t":"2026-08-27T18:30:00Z","v":10895,"vw":3.569311},{"c":3.565,"h":3.575,"l":3.56,"n":271,"o":3.565,"t":"2026-08-27T18:45:00Z","v":22442,"vw":3.569287},{"c":3.56,"h":3.565,"l":3.555,"n":171,"o":3.565,"t":"2026-08-27T19:00:00Z","v":12170,"vw":3.559335},{"c":3.5401,"h":3.555,"l":3.54,"n":175,"o":3.55,"t":"2026-08-27T19:15:00Z","v":29122,"vw":3.545623},{"c":3.545,"h":3.56,"l":3.545,"n":371,"o":3.545,"t":"2026-08-27T19:30:00Z","v":39556,"vw":3.550721},{"c":3.535,"h":3.55,"l":3.52,"n":1196,"o":3.545,"t":"2026-08-27T19:45:00Z","v":190037,"vw":3.536015},{"c":3.53,"h":3.53,"l":3.53,"n":12,"o":3.53,"t":"2026-08-27T20:00:00Z","v":79191,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-08-27T21:00:00Z","v":418,"vw":3.54},{"c":3.54,"h":3.56,"l":3.52,"n":12,"o":3.52,"t":"2026-08-27T22:00:00Z","v":1818,"vw":3.529622},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-08-28T08:00:00Z","v":150,"vw":3.53},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-08-28T08:15:00Z","v":200,"vw":3.71},{"c":3.5066,"h":3.5066,"l":3.5066,"n":1,"o":3.5066,"t":"2026-08-28T10:00:00Z","v":200,"vw":3.5066},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-08-28T12:45:00Z","v":134,"vw":3.55},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-08-28T13:00:00Z","v":104,"vw":3.5},{"c":3.46,"h":3.475,"l":3.46,"n":4,"o":3.475,"t":"2026-08-28T13:15:00Z","v":400,"vw":3.467692},{"c":3.565,"h":3.62,"l":3.44,"n":416,"o":3.44,"t":"2026-08-28T13:30:00Z","v":104061,"vw":3.495543},{"c":3.57,"h":3.57,"l":3.55,"n":259,"o":3.56,"t":"2026-08-28T13:45:00Z","v":25068,"vw":3.559298},{"c":3.54,"h":3.58,"l":3.54,"n":231,"o":3.58,"t":"2026-08-28T14:00:00Z","v":18947,"vw":3.556078},{"c":3.56,"h":3.56,"l":3.535,"n":116,"o":3.545,"t":"2026-08-28T14:15:00Z","v":15244,"vw":3.545289},{"c":3.565,"h":3.565,"l":3.555,"n":202,"o":3.56,"t":"2026-08-28T14:30:00Z","v":24297,"vw":3.559492},{"c":3.57,"h":3.57,"l":3.56,"n":218,"o":3.565,"t":"2026-08-28T14:45:00Z","v":13140,"vw":3.565974},{"c":3.565,"h":3.57,"l":3.56,"n":234,"o":3.57,"t":"2026-08-28T15:00:00Z","v":15321,"vw":3.565368},{"c":3.57,"h":3.575,"l":3.56,"n":338,"o":3.57,"t":"2026-08-28T15:15:00Z","v":45958,"vw":3.564371},{"c":3.58,"h":3.58,"l":3.565,"n":167,"o":3.565,"t":"2026-08-28T15:30:00Z","v":19888,"vw":3.572042},{"c":3.56,"h":3.58,"l":3.56,"n":187,"o":3.575,"t":"2026-08-28T15:45:00Z","v":18180,"vw":3.570351},{"c":3.555,"h":3.57,"l":3.55,"n":304,"o":3.565,"t":"2026-08-28T16:00:00Z","v":21090,"vw":3.558666},{"c":3.56,"h":3.57,"l":3.55,"n":312,"o":3.555,"t":"2026-08-28T16:15:00Z","v":28502,"vw":3.560171},{"c":3.565,"h":3.58,"l":3.565,"n":161,"o":3.57,"t":"2026-08-28T16:30:00Z","v":17624,"vw":3.570273},{"c":3.565,"h":3.575,"l":3.56,"n":146,"o":3.57,"t":"2026-08-28T16:45:00Z","v":11691,"vw":3.570621},{"c":3.565,"h":3.57,"l":3.56,"n":105,"o":3.565,"t":"2026-08-28T17:00:00Z","v":7098,"vw":3.56417},{"c":3.57,"h":3.57,"l":3.565,"n":177,"o":3.565,"t":"2026-08-28T17:15:00Z","v":14072,"vw":3.565953},{"c":3.565,"h":3.57,"l":3.56,"n":247,"o":3.565,"t":"2026-08-28T17:30:00Z","v":13051,"vw":3.565515},{"c":3.58,"h":3.58,"l":3.565,"n":266,"o":3.57,"t":"2026-08-28T17:45:00Z","v":15909,"vw":3.571123},{"c":3.57,"h":3.58,"l":3.57,"n":168,"o":3.58,"t":"2026-08-28T18:00:00Z","v":12720,"vw":3.571038},{"c":3.575,"h":3.58,"l":3.57,"n":133,"o":3.575,"t":"2026-08-28T18:15:00Z","v":10104,"vw":3.57157},{"c":3.57,"h":3.575,"l":3.56,"n":204,"o":3.57,"t":"2026-08-28T18:30:00Z","v":14147,"vw":3.565608},{"c":3.56,"h":3.57,"l":3.56,"n":167,"o":3.565,"t":"2026-08-28T18:45:00Z","v":11679,"vw":3.562555},{"c":3.565,"h":3.575,"l":3.56,"n":345,"o":3.57,"t":"2026-08-28T19:00:00Z","v":32900,"vw":3.568398},{"c":3.58,"h":3.58,"l":3.565,"n":230,"o":3.57,"t":"2026-08-28T19:15:00Z","v":17395,"vw":3.572084},{"c":3.595,"h":3.6,"l":3.57,"n":507,"o":3.57,"t":"2026-08-28T19:30:00Z","v":53400,"vw":3.587669},{"c":3.61,"h":3.61,"l":3.59,"n":1105,"o":3.595,"t":"2026-08-28T19:45:00Z","v":114782,"vw":3.601786},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-08-28T20:00:00Z","v":84017,"vw":3.6},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-08-31T13:15:00Z","v":100,"vw":3.52},{"c":3.6,"h":3.6,"l":3.55,"n":149,"o":3.58,"t":"2026-08-31T13:30:00Z","v":19265,"vw":3.584503},{"c":3.575,"h":3.59,"l":3.56,"n":157,"o":3.59,"t":"2026-08-31T13:45:00Z","v":16304,"vw":3.579015},{"c":3.59,"h":3.59,"l":3.565,"n":207,"o":3.57,"t":"2026-08-31T14:00:00Z","v":14643,"vw":3.575539},{"c":3.605,"h":3.61,"l":3.585,"n":234,"o":3.585,"t":"2026-08-31T14:15:00Z","v":21634,"vw":3.596786},{"c":3.6,"h":3.61,"l":3.6,"n":64,"o":3.605,"t":"2026-08-31T14:30:00Z","v":6265,"vw":3.604765},{"c":3.63,"h":3.63,"l":3.6,"n":174,"o":3.6,"t":"2026-08-31T14:45:00Z","v":19293,"vw":3.612277},{"c":3.615,"h":3.635,"l":3.611198,"n":69,"o":3.63,"t":"2026-08-31T15:00:00Z","v":10470,"vw":3.625138},{"c":3.595,"h":3.615,"l":3.595,"n":263,"o":3.615,"t":"2026-08-31T15:15:00Z","v":18229,"vw":3.600613},{"c":3.605,"h":3.61,"l":3.59,"n":382,"o":3.595,"t":"2026-08-31T15:30:00Z","v":16987,"vw":3.597676},{"c":3.6,"h":3.61,"l":3.6,"n":46,"o":3.605,"t":"2026-08-31T15:45:00Z","v":4167,"vw":3.605538},{"c":3.61,"h":3.61,"l":3.6,"n":40,"o":3.61,"t":"2026-08-31T16:00:00Z","v":2602,"vw":3.608262},{"c":3.6,"h":3.605,"l":3.6,"n":31,"o":3.605,"t":"2026-08-31T16:15:00Z","v":1819,"vw":3.604031},{"c":3.605,"h":3.605,"l":3.6,"n":118,"o":3.6,"t":"2026-08-31T16:30:00Z","v":10913,"vw":3.601416},{"c":3.6,"h":3.605,"l":3.6,"n":36,"o":3.6,"t":"2026-08-31T16:45:00Z","v":1397,"vw":3.602541},{"c":3.605,"h":3.606,"l":3.6,"n":19,"o":3.606,"t":"2026-08-31T17:00:00Z","v":1460,"vw":3.601906},{"c":3.6,"h":3.61,"l":3.6,"n":25,"o":3.605,"t":"2026-08-31T17:15:00Z","v":1866,"vw":3.602282},{"c":3.585,"h":3.615,"l":3.585,"n":354,"o":3.605,"t":"2026-08-31T17:30:00Z","v":31784,"vw":3.604287},{"c":3.585,"h":3.59,"l":3.58,"n":101,"o":3.585,"t":"2026-08-31T17:45:00Z","v":4692,"vw":3.585317},{"c":3.585,"h":3.585,"l":3.58,"n":44,"o":3.58,"t":"2026-08-31T18:00:00Z","v":1710,"vw":3.58452},{"c":3.595,"h":3.6,"l":3.59,"n":128,"o":3.59,"t":"2026-08-31T18:15:00Z","v":6986,"vw":3.59171},{"c":3.595,"h":3.6,"l":3.595,"n":55,"o":3.595,"t":"2026-08-31T18:30:00Z","v":1738,"vw":3.595491},{"c":3.6,"h":3.6,"l":3.595,"n":92,"o":3.595,"t":"2026-08-31T18:45:00Z","v":3899,"vw":3.595912},{"c":3.62,"h":3.62,"l":3.595,"n":242,"o":3.6,"t":"2026-08-31T19:00:00Z","v":22080,"vw":3.605062},{"c":3.605,"h":3.62,"l":3.601,"n":176,"o":3.62,"t":"2026-08-31T19:15:00Z","v":17104,"vw":3.608984},{"c":3.605,"h":3.605,"l":3.6,"n":243,"o":3.605,"t":"2026-08-31T19:30:00Z","v":9102,"vw":3.604649},{"c":3.605,"h":3.61,"l":3.58,"n":1014,"o":3.605,"t":"2026-08-31T19:45:00Z","v":108497,"vw":3.593621},{"c":3.6,"h":3.6,"l":3.6,"n":7,"o":3.6,"t":"2026-08-31T20:00:00Z","v":68959,"vw":3.6},{"c":3.62,"h":3.625,"l":3.57,"n":164,"o":3.59,"t":"2026-09-01T13:30:00Z","v":22261,"vw":3.600281},{"c":3.605,"h":3.63,"l":3.6,"n":213,"o":3.615,"t":"2026-09-01T13:45:00Z","v":24432,"vw":3.616784},{"c":3.62,"h":3.62,"l":3.605,"n":220,"o":3.605,"t":"2026-09-01T14:00:00Z","v":17684,"vw":3.611246},{"c":3.64,"h":3.64,"l":3.6101,"n":156,"o":3.62,"t":"2026-09-01T14:15:00Z","v":10409,"vw":3.620942},{"c":3.65,"h":3.65,"l":3.635,"n":162,"o":3.635,"t":"2026-09-01T14:30:00Z","v":14539,"vw":3.640221},{"c":3.64,"h":3.67,"l":3.64,"n":140,"o":3.65,"t":"2026-09-01T14:45:00Z","v":20222,"vw":3.654617},{"c":3.625,"h":3.645,"l":3.62,"n":156,"o":3.645,"t":"2026-09-01T15:00:00Z","v":13573,"vw":3.634285},{"c":3.65,"h":3.65,"l":3.625,"n":143,"o":3.625,"t":"2026-09-01T15:15:00Z","v":9077,"vw":3.636557},{"c":3.65,"h":3.65,"l":3.6401,"n":80,"o":3.65,"t":"2026-09-01T15:30:00Z","v":7636,"vw":3.647241},{"c":3.65,"h":3.65,"l":3.645,"n":75,"o":3.645,"t":"2026-09-01T15:45:00Z","v":6073,"vw":3.646545},{"c":3.625,"h":3.65,"l":3.625,"n":177,"o":3.65,"t":"2026-09-01T16:00:00Z","v":15026,"vw":3.640159},{"c":3.62,"h":3.625,"l":3.62,"n":91,"o":3.625,"t":"2026-09-01T16:15:00Z","v":5408,"vw":3.6222},{"c":3.62,"h":3.62,"l":3.6,"n":480,"o":3.62,"t":"2026-09-01T16:30:00Z","v":63937,"vw":3.605628},{"c":3.62,"h":3.62,"l":3.61,"n":138,"o":3.615,"t":"2026-09-01T16:45:00Z","v":12692,"vw":3.614298},{"c":3.615,"h":3.62,"l":3.61,"n":104,"o":3.615,"t":"2026-09-01T17:00:00Z","v":4895,"vw":3.615276},{"c":3.615,"h":3.62,"l":3.61,"n":107,"o":3.62,"t":"2026-09-01T17:15:00Z","v":4633,"vw":3.615309},{"c":3.605,"h":3.62,"l":3.6,"n":325,"o":3.615,"t":"2026-09-01T17:30:00Z","v":21732,"vw":3.608122},{"c":3.605,"h":3.61,"l":3.6,"n":102,"o":3.605,"t":"2026-09-01T17:45:00Z","v":4790,"vw":3.604832},{"c":3.605,"h":3.605,"l":3.6,"n":92,"o":3.605,"t":"2026-09-01T18:00:00Z","v":5565,"vw":3.603747},{"c":3.625,"h":3.63,"l":3.605,"n":219,"o":3.61,"t":"2026-09-01T18:15:00Z","v":23629,"vw":3.616279},{"c":3.62,"h":3.625,"l":3.611,"n":169,"o":3.625,"t":"2026-09-01T18:30:00Z","v":16796,"vw":3.619895},{"c":3.63,"h":3.63,"l":3.62,"n":167,"o":3.625,"t":"2026-09-01T18:45:00Z","v":9291,"vw":3.625432},{"c":3.62,"h":3.63,"l":3.611,"n":231,"o":3.625,"t":"2026-09-01T19:00:00Z","v":25217,"vw":3.621603},{"c":3.62,"h":3.62,"l":3.615,"n":154,"o":3.615,"t":"2026-09-01T19:15:00Z","v":8866,"vw":3.616929},{"c":3.615,"h":3.63,"l":3.615,"n":391,"o":3.615,"t":"2026-09-01T19:30:00Z","v":31553,"vw":3.619246},{"c":3.615,"h":3.62,"l":3.61,"n":1251,"o":3.615,"t":"2026-09-01T19:45:00Z","v":80322,"vw":3.615305},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-09-01T20:00:00Z","v":33733,"vw":3.61},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-02T08:30:00Z","v":199,"vw":3.65},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-09-02T12:30:00Z","v":101,"vw":3.58},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-02T13:15:00Z","v":100,"vw":3.69},{"c":3.58,"h":3.6163,"l":3.55,"n":383,"o":3.56,"t":"2026-09-02T13:30:00Z","v":61215,"vw":3.568836},{"c":3.615,"h":3.625,"l":3.58,"n":389,"o":3.58,"t":"2026-09-02T13:45:00Z","v":54839,"vw":3.610402},{"c":3.61,"h":3.62,"l":3.6,"n":314,"o":3.61,"t":"2026-09-02T14:00:00Z","v":38509,"vw":3.608089},{"c":3.635,"h":3.64,"l":3.61,"n":202,"o":3.615,"t":"2026-09-02T14:15:00Z","v":22274,"vw":3.624076},{"c":3.63,"h":3.635,"l":3.625,"n":133,"o":3.635,"t":"2026-09-02T14:30:00Z","v":11203,"vw":3.629756},{"c":3.635,"h":3.665,"l":3.63,"n":226,"o":3.64,"t":"2026-09-02T14:45:00Z","v":59364,"vw":3.650598},{"c":3.655,"h":3.66,"l":3.63,"n":183,"o":3.635,"t":"2026-09-02T15:00:00Z","v":22902,"vw":3.642835},{"c":3.67,"h":3.67,"l":3.655,"n":90,"o":3.655,"t":"2026-09-02T15:15:00Z","v":8263,"vw":3.660223},{"c":3.655,"h":3.675,"l":3.65,"n":178,"o":3.665,"t":"2026-09-02T15:30:00Z","v":21471,"vw":3.666468},{"c":3.66,"h":3.665,"l":3.65,"n":136,"o":3.655,"t":"2026-09-02T15:45:00Z","v":13434,"vw":3.658713},{"c":3.65,"h":3.665,"l":3.65,"n":101,"o":3.66,"t":"2026-09-02T16:00:00Z","v":12671,"vw":3.658832},{"c":3.655,"h":3.66,"l":3.65,"n":185,"o":3.655,"t":"2026-09-02T16:15:00Z","v":19254,"vw":3.651953},{"c":3.66,"h":3.67,"l":3.655,"n":152,"o":3.655,"t":"2026-09-02T16:30:00Z","v":20329,"vw":3.6625},{"c":3.675,"h":3.675,"l":3.66,"n":134,"o":3.665,"t":"2026-09-02T16:45:00Z","v":16102,"vw":3.669468},{"c":3.66,"h":3.68,"l":3.66,"n":225,"o":3.675,"t":"2026-09-02T17:00:00Z","v":25656,"vw":3.670602},{"c":3.655,"h":3.67,"l":3.645,"n":173,"o":3.66,"t":"2026-09-02T17:15:00Z","v":16162,"vw":3.655926},{"c":3.65,"h":3.655,"l":3.65,"n":71,"o":3.65,"t":"2026-09-02T17:30:00Z","v":6006,"vw":3.650428},{"c":3.645,"h":3.655,"l":3.64,"n":133,"o":3.65,"t":"2026-09-02T17:45:00Z","v":8361,"vw":3.649267},{"c":3.635,"h":3.65,"l":3.635,"n":191,"o":3.64,"t":"2026-09-02T18:00:00Z","v":18281,"vw":3.644219},{"c":3.65,"h":3.65,"l":3.635,"n":193,"o":3.635,"t":"2026-09-02T18:15:00Z","v":9696,"vw":3.64085},{"c":3.66,"h":3.66,"l":3.645,"n":113,"o":3.65,"t":"2026-09-02T18:30:00Z","v":11948,"vw":3.651551},{"c":3.655,"h":3.66,"l":3.65,"n":113,"o":3.655,"t":"2026-09-02T18:45:00Z","v":7371,"vw":3.653344},{"c":3.66,"h":3.67,"l":3.655,"n":162,"o":3.655,"t":"2026-09-02T19:00:00Z","v":14224,"vw":3.661703},{"c":3.66,"h":3.67,"l":3.66,"n":166,"o":3.66,"t":"2026-09-02T19:15:00Z","v":11187,"vw":3.663257},{"c":3.66,"h":3.67,"l":3.66,"n":224,"o":3.66,"t":"2026-09-02T19:30:00Z","v":13817,"vw":3.662149},{"c":3.61,"h":3.665,"l":3.6,"n":806,"o":3.66,"t":"2026-09-02T19:45:00Z","v":112658,"vw":3.624499},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-09-02T20:00:00Z","v":49185,"vw":3.6},{"c":3.51,"h":3.57,"l":3.51,"n":4,"o":3.57,"t":"2026-09-03T13:00:00Z","v":380,"vw":3.53},{"c":3.675,"h":3.72,"l":3.65,"n":201,"o":3.65,"t":"2026-09-03T13:30:00Z","v":37255,"vw":3.676439},{"c":3.6,"h":3.6999,"l":3.6,"n":235,"o":3.675,"t":"2026-09-03T13:45:00Z","v":34393,"vw":3.65225},{"c":3.62,"h":3.63,"l":3.59,"n":404,"o":3.6,"t":"2026-09-03T14:00:00Z","v":57664,"vw":3.615216},{"c":3.615,"h":3.63,"l":3.615,"n":296,"o":3.62,"t":"2026-09-03T14:15:00Z","v":30939,"vw":3.622566},{"c":3.61,"h":3.63,"l":3.61,"n":339,"o":3.615,"t":"2026-09-03T14:30:00Z","v":37071,"vw":3.618751},{"c":3.605,"h":3.625,"l":3.6,"n":200,"o":3.61,"t":"2026-09-03T14:45:00Z","v":24822,"vw":3.614189},{"c":3.63,"h":3.635,"l":3.6,"n":175,"o":3.605,"t":"2026-09-03T15:00:00Z","v":23343,"vw":3.619905},{"c":3.63,"h":3.635,"l":3.62,"n":202,"o":3.63,"t":"2026-09-03T15:15:00Z","v":21975,"vw":3.625847},{"c":3.625,"h":3.635,"l":3.62,"n":187,"o":3.63,"t":"2026-09-03T15:30:00Z","v":23150,"vw":3.626879},{"c":3.63,"h":3.635,"l":3.62,"n":237,"o":3.625,"t":"2026-09-03T15:45:00Z","v":22566,"vw":3.627569},{"c":3.63,"h":3.635,"l":3.63,"n":145,"o":3.635,"t":"2026-09-03T16:00:00Z","v":12286,"vw":3.631539},{"c":3.62,"h":3.635,"l":3.62,"n":161,"o":3.63,"t":"2026-09-03T16:15:00Z","v":13631,"vw":3.627863},{"c":3.62,"h":3.63,"l":3.62,"n":161,"o":3.625,"t":"2026-09-03T16:30:00Z","v":14070,"vw":3.621046},{"c":3.63,"h":3.63,"l":3.61,"n":208,"o":3.62,"t":"2026-09-03T16:45:00Z","v":22874,"vw":3.619317},{"c":3.635,"h":3.64,"l":3.62,"n":211,"o":3.62,"t":"2026-09-03T17:00:00Z","v":31616,"vw":3.631228},{"c":3.63,"h":3.64,"l":3.62,"n":182,"o":3.63,"t":"2026-09-03T17:15:00Z","v":22117,"vw":3.628408},{"c":3.63,"h":3.645,"l":3.63,"n":158,"o":3.63,"t":"2026-09-03T17:30:00Z","v":24664,"vw":3.637948},{"c":3.64,"h":3.64,"l":3.63,"n":140,"o":3.635,"t":"2026-09-03T17:45:00Z","v":11631,"vw":3.633844},{"c":3.645,"h":3.645,"l":3.63,"n":185,"o":3.63,"t":"2026-09-03T18:00:00Z","v":17758,"vw":3.635337},{"c":3.64,"h":3.645,"l":3.64,"n":136,"o":3.645,"t":"2026-09-03T18:15:00Z","v":11098,"vw":3.640508},{"c":3.63,"h":3.645,"l":3.63,"n":188,"o":3.64,"t":"2026-09-03T18:30:00Z","v":15143,"vw":3.638367},{"c":3.63,"h":3.635,"l":3.63,"n":181,"o":3.63,"t":"2026-09-03T18:45:00Z","v":14747,"vw":3.630455},{"c":3.62,"h":3.635,"l":3.62,"n":236,"o":3.63,"t":"2026-09-03T19:00:00Z","v":27918,"vw":3.628965},{"c":3.64,"h":3.64,"l":3.62,"n":236,"o":3.625,"t":"2026-09-03T19:15:00Z","v":38782,"vw":3.6284},{"c":3.625,"h":3.645,"l":3.62,"n":335,"o":3.635,"t":"2026-09-03T19:30:00Z","v":51390,"vw":3.6336},{"c":3.61,"h":3.63,"l":3.61,"n":875,"o":3.62,"t":"2026-09-03T19:45:00Z","v":152114,"vw":3.619811},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-09-03T20:00:00Z","v":92750,"vw":3.61},{"c":3.59,"h":3.6062,"l":3.55,"n":110,"o":3.59,"t":"2026-09-04T13:30:00Z","v":12613,"vw":3.579357},{"c":3.59,"h":3.59,"l":3.57,"n":123,"o":3.58,"t":"2026-09-04T13:45:00Z","v":14012,"vw":3.585008},{"c":3.585,"h":3.595,"l":3.585,"n":55,"o":3.59,"t":"2026-09-04T14:00:00Z","v":7298,"vw":3.590234},{"c":3.585,"h":3.59,"l":3.58,"n":54,"o":3.58,"t":"2026-09-04T14:15:00Z","v":3060,"vw":3.584754},{"c":3.595,"h":3.6,"l":3.58,"n":171,"o":3.585,"t":"2026-09-04T14:30:00Z","v":21357,"vw":3.583688},{"c":3.585,"h":3.6,"l":3.585,"n":107,"o":3.595,"t":"2026-09-04T14:45:00Z","v":9438,"vw":3.589479},{"c":3.605,"h":3.605,"l":3.58,"n":108,"o":3.585,"t":"2026-09-04T15:00:00Z","v":14065,"vw":3.596994},{"c":3.625,"h":3.64,"l":3.605,"n":354,"o":3.605,"t":"2026-09-04T15:15:00Z","v":55184,"vw":3.625296},{"c":3.635,"h":3.64,"l":3.6202,"n":94,"o":3.625,"t":"2026-09-04T15:30:00Z","v":15512,"vw":3.631076},{"c":3.6344,"h":3.64,"l":3.625,"n":162,"o":3.635,"t":"2026-09-04T15:45:00Z","v":13422,"vw":3.630086},{"c":3.645,"h":3.65,"l":3.635,"n":128,"o":3.635,"t":"2026-09-04T16:00:00Z","v":7886,"vw":3.640382},{"c":3.645,"h":3.65,"l":3.64,"n":224,"o":3.65,"t":"2026-09-04T16:15:00Z","v":18442,"vw":3.644463},{"c":3.635,"h":3.645,"l":3.63,"n":201,"o":3.64,"t":"2026-09-04T16:30:00Z","v":21596,"vw":3.639953},{"c":3.645,"h":3.65,"l":3.635,"n":121,"o":3.64,"t":"2026-09-04T16:45:00Z","v":19896,"vw":3.641043},{"c":3.645,"h":3.65,"l":3.64,"n":71,"o":3.645,"t":"2026-09-04T17:00:00Z","v":4186,"vw":3.64432},{"c":3.64,"h":3.65,"l":3.64,"n":105,"o":3.645,"t":"2026-09-04T17:15:00Z","v":2669,"vw":3.644656},{"c":3.645,"h":3.65,"l":3.64,"n":86,"o":3.65,"t":"2026-09-04T17:30:00Z","v":10068,"vw":3.6426},{"c":3.635,"h":3.65,"l":3.63,"n":151,"o":3.645,"t":"2026-09-04T17:45:00Z","v":10915,"vw":3.639894},{"c":3.635,"h":3.64,"l":3.63,"n":85,"o":3.64,"t":"2026-09-04T18:00:00Z","v":3319,"vw":3.63354},{"c":3.625,"h":3.635,"l":3.62,"n":128,"o":3.635,"t":"2026-09-04T18:15:00Z","v":9701,"vw":3.629544},{"c":3.605,"h":3.62,"l":3.6,"n":217,"o":3.62,"t":"2026-09-04T18:30:00Z","v":20465,"vw":3.612954},{"c":3.605,"h":3.605,"l":3.6,"n":91,"o":3.605,"t":"2026-09-04T18:45:00Z","v":4058,"vw":3.603355},{"c":3.605,"h":3.605,"l":3.6,"n":97,"o":3.605,"t":"2026-09-04T19:00:00Z","v":3882,"vw":3.603749},{"c":3.605,"h":3.615,"l":3.6,"n":239,"o":3.6,"t":"2026-09-04T19:15:00Z","v":26527,"vw":3.610069},{"c":3.59,"h":3.61,"l":3.59,"n":170,"o":3.605,"t":"2026-09-04T19:30:00Z","v":20642,"vw":3.599044},{"c":3.61,"h":3.63,"l":3.59,"n":732,"o":3.595,"t":"2026-09-04T19:45:00Z","v":123545,"vw":3.607076},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-09-04T20:00:00Z","v":30981,"vw":3.61},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-09-08T12:00:00Z","v":200,"vw":3.68},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-09-08T13:00:00Z","v":101,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-09-08T13:15:00Z","v":102,"vw":3.62},{"c":3.555,"h":3.63,"l":3.55,"n":161,"o":3.61,"t":"2026-09-08T13:30:00Z","v":21299,"vw":3.603623},{"c":3.535,"h":3.55,"l":3.525,"n":176,"o":3.55,"t":"2026-09-08T13:45:00Z","v":23668,"vw":3.540561},{"c":3.52,"h":3.55,"l":3.52,"n":375,"o":3.53,"t":"2026-09-08T14:00:00Z","v":52977,"vw":3.535884},{"c":3.52,"h":3.525,"l":3.5,"n":254,"o":3.52,"t":"2026-09-08T14:15:00Z","v":25703,"vw":3.515515},{"c":3.53,"h":3.54,"l":3.515,"n":769,"o":3.5299,"t":"2026-09-08T14:30:00Z","v":131027,"vw":3.5294},{"c":3.535,"h":3.54,"l":3.53,"n":68,"o":3.53,"t":"2026-09-08T14:45:00Z","v":2699,"vw":3.534538},{"c":3.52,"h":3.54,"l":3.52,"n":124,"o":3.535,"t":"2026-09-08T15:00:00Z","v":13794,"vw":3.529851},{"c":3.505,"h":3.52,"l":3.505,"n":106,"o":3.52,"t":"2026-09-08T15:15:00Z","v":5951,"vw":3.515184},{"c":3.505,"h":3.51,"l":3.505,"n":26,"o":3.51,"t":"2026-09-08T15:30:00Z","v":720,"vw":3.506852},{"c":3.505,"h":3.51,"l":3.505,"n":63,"o":3.505,"t":"2026-09-08T15:45:00Z","v":3894,"vw":3.506818},{"c":3.52,"h":3.52,"l":3.505,"n":107,"o":3.51,"t":"2026-09-08T16:00:00Z","v":7283,"vw":3.512193},{"c":3.52,"h":3.52,"l":3.515,"n":40,"o":3.52,"t":"2026-09-08T16:15:00Z","v":1819,"vw":3.518431},{"c":3.53,"h":3.53,"l":3.52,"n":142,"o":3.52,"t":"2026-09-08T16:30:00Z","v":9403,"vw":3.524848},{"c":3.53,"h":3.53,"l":3.525,"n":17,"o":3.525,"t":"2026-09-08T16:45:00Z","v":762,"vw":3.528},{"c":3.53,"h":3.53,"l":3.525,"n":270,"o":3.525,"t":"2026-09-08T17:00:00Z","v":26355,"vw":3.526656},{"c":3.515,"h":3.529,"l":3.515,"n":102,"o":3.525,"t":"2026-09-08T17:15:00Z","v":7912,"vw":3.521053},{"c":3.515,"h":3.515,"l":3.515,"n":15,"o":3.515,"t":"2026-09-08T17:30:00Z","v":582,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":26,"o":3.515,"t":"2026-09-08T17:45:00Z","v":1084,"vw":3.515},{"c":3.52,"h":3.525,"l":3.515,"n":76,"o":3.515,"t":"2026-09-08T18:00:00Z","v":5539,"vw":3.518895},{"c":3.53,"h":3.54,"l":3.525,"n":513,"o":3.525,"t":"2026-09-08T18:15:00Z","v":106791,"vw":3.529979},{"c":3.54,"h":3.54,"l":3.52,"n":440,"o":3.53,"t":"2026-09-08T18:30:00Z","v":79523,"vw":3.529993},{"c":3.55,"h":3.55,"l":3.535,"n":269,"o":3.535,"t":"2026-09-08T18:45:00Z","v":22614,"vw":3.540158},{"c":3.58,"h":3.58,"l":3.55,"n":223,"o":3.55,"t":"2026-09-08T19:00:00Z","v":17389,"vw":3.562619},{"c":3.575,"h":3.58,"l":3.575,"n":160,"o":3.58,"t":"2026-09-08T19:15:00Z","v":7118,"vw":3.577891},{"c":3.545,"h":3.575,"l":3.54,"n":395,"o":3.575,"t":"2026-09-08T19:30:00Z","v":48695,"vw":3.558478},{"c":3.55,"h":3.555,"l":3.53,"n":924,"o":3.545,"t":"2026-09-08T19:45:00Z","v":111176,"vw":3.544718},{"c":3.54,"h":3.54,"l":3.54,"n":8,"o":3.54,"t":"2026-09-08T20:00:00Z","v":88120,"vw":3.54},{"c":3.535,"h":3.57,"l":3.51,"n":450,"o":3.57,"t":"2026-09-09T13:30:00Z","v":60212,"vw":3.529695},{"c":3.535,"h":3.55,"l":3.52,"n":428,"o":3.535,"t":"2026-09-09T13:45:00Z","v":69680,"vw":3.536914},{"c":3.535,"h":3.555,"l":3.531,"n":116,"o":3.54,"t":"2026-09-09T14:00:00Z","v":14507,"vw":3.544395},{"c":3.524,"h":3.53,"l":3.52,"n":58,"o":3.53,"t":"2026-09-09T14:15:00Z","v":4108,"vw":3.527977},{"c":3.53,"h":3.535,"l":3.525,"n":71,"o":3.525,"t":"2026-09-09T14:30:00Z","v":5005,"vw":3.528219},{"c":3.53,"h":3.54,"l":3.53,"n":112,"o":3.535,"t":"2026-09-09T14:45:00Z","v":7561,"vw":3.534752},{"c":3.525,"h":3.53,"l":3.505,"n":231,"o":3.53,"t":"2026-09-09T15:00:00Z","v":32994,"vw":3.515271},{"c":3.525,"h":3.53,"l":3.515,"n":120,"o":3.53,"t":"2026-09-09T15:15:00Z","v":12045,"vw":3.52156},{"c":3.53,"h":3.53,"l":3.52,"n":35,"o":3.525,"t":"2026-09-09T15:30:00Z","v":5661,"vw":3.52462},{"c":3.515,"h":3.53,"l":3.505,"n":350,"o":3.525,"t":"2026-09-09T15:45:00Z","v":45714,"vw":3.512183},{"c":3.515,"h":3.52,"l":3.515,"n":79,"o":3.515,"t":"2026-09-09T16:00:00Z","v":4750,"vw":3.517449},{"c":3.5,"h":3.51,"l":3.5,"n":88,"o":3.51,"t":"2026-09-09T16:15:00Z","v":8859,"vw":3.508323},{"c":3.505,"h":3.505,"l":3.5,"n":57,"o":3.505,"t":"2026-09-09T16:30:00Z","v":2575,"vw":3.503989},{"c":3.515,"h":3.52,"l":3.505,"n":95,"o":3.505,"t":"2026-09-09T16:45:00Z","v":6767,"vw":3.511049},{"c":3.52,"h":3.52,"l":3.515,"n":33,"o":3.515,"t":"2026-09-09T17:00:00Z","v":994,"vw":3.515697},{"c":3.52,"h":3.52,"l":3.51,"n":30,"o":3.515,"t":"2026-09-09T17:15:00Z","v":1251,"vw":3.515},{"c":3.52,"h":3.52,"l":3.515,"n":40,"o":3.515,"t":"2026-09-09T17:30:00Z","v":2553,"vw":3.516076},{"c":3.505,"h":3.52,"l":3.5,"n":99,"o":3.52,"t":"2026-09-09T17:45:00Z","v":9663,"vw":3.508816},{"c":3.515,"h":3.52,"l":3.5,"n":228,"o":3.505,"t":"2026-09-09T18:00:00Z","v":40522,"vw":3.510728},{"c":3.515,"h":3.52,"l":3.51,"n":112,"o":3.515,"t":"2026-09-09T18:15:00Z","v":5281,"vw":3.5142},{"c":3.52,"h":3.53,"l":3.515,"n":311,"o":3.515,"t":"2026-09-09T18:30:00Z","v":71396,"vw":3.519918},{"c":3.515,"h":3.52,"l":3.505,"n":153,"o":3.52,"t":"2026-09-09T18:45:00Z","v":28511,"vw":3.512407},{"c":3.5,"h":3.51,"l":3.5,"n":209,"o":3.51,"t":"2026-09-09T19:00:00Z","v":38006,"vw":3.507194},{"c":3.52,"h":3.53,"l":3.5,"n":631,"o":3.5,"t":"2026-09-09T19:15:00Z","v":152198,"vw":3.518443},{"c":3.53,"h":3.53,"l":3.52,"n":202,"o":3.52,"t":"2026-09-09T19:30:00Z","v":13336,"vw":3.526106},{"c":3.53,"h":3.535,"l":3.51,"n":1569,"o":3.53,"t":"2026-09-09T19:45:00Z","v":417921,"vw":3.521242},{"c":3.52,"h":3.53,"l":3.52,"n":7,"o":3.53,"t":"2026-09-09T20:00:00Z","v":90725,"vw":3.520022},{"c":3.56,"h":3.565,"l":3.535,"n":228,"o":3.54,"t":"2026-09-10T13:30:00Z","v":24303,"vw":3.547309},{"c":3.57,"h":3.57,"l":3.55,"n":364,"o":3.555,"t":"2026-09-10T13:45:00Z","v":49728,"vw":3.555456},{"c":3.585,"h":3.585,"l":3.56,"n":335,"o":3.57,"t":"2026-09-10T14:00:00Z","v":24247,"vw":3.567657},{"c":3.595,"h":3.6,"l":3.585,"n":213,"o":3.585,"t":"2026-09-10T14:15:00Z","v":10393,"vw":3.588876},{"c":3.58,"h":3.6,"l":3.575,"n":202,"o":3.595,"t":"2026-09-10T14:30:00Z","v":21729,"vw":3.585683},{"c":3.585,"h":3.59,"l":3.58,"n":120,"o":3.585,"t":"2026-09-10T14:45:00Z","v":6058,"vw":3.586194},{"c":3.57,"h":3.585,"l":3.56,"n":153,"o":3.585,"t":"2026-09-10T15:00:00Z","v":11777,"vw":3.570661},{"c":3.57,"h":3.58,"l":3.565,"n":190,"o":3.57,"t":"2026-09-10T15:15:00Z","v":15483,"vw":3.57767},{"c":3.565,"h":3.575,"l":3.56,"n":143,"o":3.57,"t":"2026-09-10T15:30:00Z","v":26900,"vw":3.569029},{"c":3.6,"h":3.6,"l":3.57,"n":178,"o":3.57,"t":"2026-09-10T15:45:00Z","v":13691,"vw":3.580575},{"c":3.565,"h":3.6,"l":3.565,"n":179,"o":3.595,"t":"2026-09-10T16:00:00Z","v":22542,"vw":3.582276},{"c":3.58,"h":3.58,"l":3.57,"n":70,"o":3.57,"t":"2026-09-10T16:15:00Z","v":12241,"vw":3.570131},{"c":3.565,"h":3.58,"l":3.565,"n":95,"o":3.58,"t":"2026-09-10T16:30:00Z","v":10211,"vw":3.570652},{"c":3.565,"h":3.57,"l":3.56,"n":75,"o":3.56,"t":"2026-09-10T16:45:00Z","v":5301,"vw":3.561878},{"c":3.555,"h":3.565,"l":3.555,"n":155,"o":3.565,"t":"2026-09-10T17:00:00Z","v":9862,"vw":3.558356},{"c":3.57,"h":3.57,"l":3.56,"n":158,"o":3.56,"t":"2026-09-10T17:15:00Z","v":8967,"vw":3.564481},{"c":3.555,"h":3.57,"l":3.555,"n":190,"o":3.56,"t":"2026-09-10T17:30:00Z","v":15602,"vw":3.562266},{"c":3.545,"h":3.56,"l":3.545,"n":162,"o":3.555,"t":"2026-09-10T17:45:00Z","v":10673,"vw":3.551067},{"c":3.545,"h":3.55,"l":3.54,"n":144,"o":3.545,"t":"2026-09-10T18:00:00Z","v":8677,"vw":3.544065},{"c":3.535,"h":3.55,"l":3.535,"n":197,"o":3.54,"t":"2026-09-10T18:15:00Z","v":16376,"vw":3.541375},{"c":3.535,"h":3.54,"l":3.53,"n":151,"o":3.54,"t":"2026-09-10T18:30:00Z","v":7479,"vw":3.536252},{"c":3.55,"h":3.55,"l":3.535,"n":194,"o":3.535,"t":"2026-09-10T18:45:00Z","v":20571,"vw":3.540808},{"c":3.54,"h":3.55,"l":3.52,"n":375,"o":3.54,"t":"2026-09-10T19:00:00Z","v":56816,"vw":3.533471},{"c":3.53,"h":3.535,"l":3.525,"n":136,"o":3.535,"t":"2026-09-10T19:15:00Z","v":13459,"vw":3.531114},{"c":3.535,"h":3.54,"l":3.53,"n":264,"o":3.53,"t":"2026-09-10T19:30:00Z","v":22400,"vw":3.534808},{"c":3.545,"h":3.56,"l":3.525,"n":976,"o":3.535,"t":"2026-09-10T19:45:00Z","v":204601,"vw":3.540388},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-09-10T20:00:00Z","v":46276,"vw":3.55},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-11T08:00:00Z","v":300,"vw":3.58},{"c":3.6,"h":3.6,"l":3.55,"n":193,"o":3.56,"t":"2026-09-11T13:30:00Z","v":28001,"vw":3.577107},{"c":3.595,"h":3.6,"l":3.58,"n":209,"o":3.6,"t":"2026-09-11T13:45:00Z","v":27888,"vw":3.589926},{"c":3.57,"h":3.59,"l":3.57,"n":135,"o":3.59,"t":"2026-09-11T14:00:00Z","v":18004,"vw":3.581954},{"c":3.595,"h":3.61,"l":3.57,"n":263,"o":3.57,"t":"2026-09-11T14:15:00Z","v":41555,"vw":3.592867},{"c":3.61,"h":3.61,"l":3.585,"n":130,"o":3.595,"t":"2026-09-11T14:30:00Z","v":17053,"vw":3.593815},{"c":3.605,"h":3.62,"l":3.595,"n":280,"o":3.61,"t":"2026-09-11T14:45:00Z","v":39589,"vw":3.607565},{"c":3.595,"h":3.61,"l":3.5914,"n":107,"o":3.605,"t":"2026-09-11T15:00:00Z","v":7644,"vw":3.601686},{"c":3.62,"h":3.62,"l":3.6,"n":168,"o":3.6,"t":"2026-09-11T15:15:00Z","v":15009,"vw":3.607891},{"c":3.615,"h":3.62,"l":3.61,"n":78,"o":3.62,"t":"2026-09-11T15:30:00Z","v":4882,"vw":3.617257},{"c":3.62,"h":3.62,"l":3.61,"n":120,"o":3.615,"t":"2026-09-11T15:45:00Z","v":4953,"vw":3.615977},{"c":3.62,"h":3.62,"l":3.61,"n":100,"o":3.62,"t":"2026-09-11T16:00:00Z","v":6379,"vw":3.618875},{"c":3.635,"h":3.635,"l":3.6,"n":332,"o":3.615,"t":"2026-09-11T16:15:00Z","v":51763,"vw":3.618558},{"c":3.625,"h":3.64,"l":3.625,"n":97,"o":3.635,"t":"2026-09-11T16:30:00Z","v":8546,"vw":3.6318},{"c":3.625,"h":3.63,"l":3.6201,"n":67,"o":3.625,"t":"2026-09-11T16:45:00Z","v":9880,"vw":3.624452},{"c":3.62,"h":3.63,"l":3.61,"n":156,"o":3.62,"t":"2026-09-11T17:00:00Z","v":9351,"vw":3.620446},{"c":3.61,"h":3.62,"l":3.61,"n":123,"o":3.615,"t":"2026-09-11T17:15:00Z","v":7677,"vw":3.614268},{"c":3.615,"h":3.615,"l":3.61,"n":107,"o":3.615,"t":"2026-09-11T17:30:00Z","v":6432,"vw":3.61318},{"c":3.615,"h":3.615,"l":3.605,"n":123,"o":3.615,"t":"2026-09-11T17:45:00Z","v":14705,"vw":3.610151},{"c":3.62,"h":3.62,"l":3.61,"n":117,"o":3.615,"t":"2026-09-11T18:00:00Z","v":4105,"vw":3.618276},{"c":3.62,"h":3.62,"l":3.61,"n":146,"o":3.62,"t":"2026-09-11T18:15:00Z","v":6426,"vw":3.616242},{"c":3.615,"h":3.62,"l":3.61,"n":160,"o":3.61,"t":"2026-09-11T18:30:00Z","v":8093,"vw":3.617138},{"c":3.615,"h":3.62,"l":3.61,"n":165,"o":3.615,"t":"2026-09-11T18:45:00Z","v":8414,"vw":3.617438},{"c":3.6,"h":3.62,"l":3.6,"n":215,"o":3.62,"t":"2026-09-11T19:00:00Z","v":21851,"vw":3.604086},{"c":3.605,"h":3.61,"l":3.6,"n":215,"o":3.6,"t":"2026-09-11T19:15:00Z","v":10963,"vw":3.605544},{"c":3.615,"h":3.62,"l":3.59,"n":345,"o":3.605,"t":"2026-09-11T19:30:00Z","v":30919,"vw":3.605319},{"c":3.595,"h":3.62,"l":3.59,"n":782,"o":3.615,"t":"2026-09-11T19:45:00Z","v":80123,"vw":3.598557},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-09-11T20:00:00Z","v":48996,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-11T20:30:00Z","v":388,"vw":3.61},{"c":3.685,"h":3.69,"l":3.63,"n":192,"o":3.64,"t":"2026-09-14T13:30:00Z","v":25475,"vw":3.670583},{"c":3.665,"h":3.685,"l":3.655,"n":201,"o":3.68,"t":"2026-09-14T13:45:00Z","v":27762,"vw":3.671462},{"c":3.63,"h":3.665,"l":3.63,"n":101,"o":3.665,"t":"2026-09-14T14:00:00Z","v":10933,"vw":3.651762},{"c":3.615,"h":3.645,"l":3.615,"n":188,"o":3.63,"t":"2026-09-14T14:15:00Z","v":32768,"vw":3.627295},{"c":3.635,"h":3.635,"l":3.605,"n":230,"o":3.615,"t":"2026-09-14T14:30:00Z","v":35176,"vw":3.61813},{"c":3.635,"h":3.64,"l":3.635,"n":31,"o":3.635,"t":"2026-09-14T14:45:00Z","v":1982,"vw":3.635476},{"c":3.645,"h":3.65,"l":3.6308,"n":118,"o":3.635,"t":"2026-09-14T15:00:00Z","v":19133,"vw":3.64002},{"c":3.64,"h":3.645,"l":3.635,"n":82,"o":3.645,"t":"2026-09-14T15:15:00Z","v":11325,"vw":3.639657},{"c":3.635,"h":3.65,"l":3.63,"n":106,"o":3.6406,"t":"2026-09-14T15:30:00Z","v":17299,"vw":3.641173},{"c":3.63,"h":3.635,"l":3.63,"n":52,"o":3.635,"t":"2026-09-14T15:45:00Z","v":5328,"vw":3.634437},{"c":3.64,"h":3.64,"l":3.63,"n":92,"o":3.635,"t":"2026-09-14T16:00:00Z","v":15430,"vw":3.635364},{"c":3.635,"h":3.65,"l":3.635,"n":139,"o":3.635,"t":"2026-09-14T16:15:00Z","v":21654,"vw":3.639457},{"c":3.645,"h":3.65,"l":3.63,"n":118,"o":3.63,"t":"2026-09-14T16:30:00Z","v":18727,"vw":3.63767},{"c":3.63,"h":3.65,"l":3.63,"n":146,"o":3.65,"t":"2026-09-14T16:45:00Z","v":24326,"vw":3.642536},{"c":3.635,"h":3.65,"l":3.615,"n":506,"o":3.63,"t":"2026-09-14T17:00:00Z","v":92028,"vw":3.63179},{"c":3.655,"h":3.66,"l":3.64,"n":145,"o":3.64,"t":"2026-09-14T17:15:00Z","v":39564,"vw":3.648232},{"c":3.641,"h":3.66,"l":3.64,"n":104,"o":3.66,"t":"2026-09-14T17:30:00Z","v":15569,"vw":3.651104},{"c":3.64,"h":3.645,"l":3.64,"n":20,"o":3.645,"t":"2026-09-14T17:45:00Z","v":613,"vw":3.643392},{"c":3.67,"h":3.67,"l":3.635,"n":180,"o":3.64,"t":"2026-09-14T18:00:00Z","v":35954,"vw":3.64733},{"c":3.65,"h":3.6608,"l":3.65,"n":96,"o":3.6608,"t":"2026-09-14T18:15:00Z","v":12882,"vw":3.658865},{"c":3.67,"h":3.675,"l":3.65,"n":169,"o":3.65,"t":"2026-09-14T18:30:00Z","v":29602,"vw":3.666061},{"c":3.675,"h":3.68,"l":3.67,"n":47,"o":3.67,"t":"2026-09-14T18:45:00Z","v":10454,"vw":3.672303},{"c":3.675,"h":3.675,"l":3.665,"n":102,"o":3.67,"t":"2026-09-14T19:00:00Z","v":12635,"vw":3.669128},{"c":3.675,"h":3.675,"l":3.665,"n":72,"o":3.67,"t":"2026-09-14T19:15:00Z","v":7592,"vw":3.669813},{"c":3.695,"h":3.7,"l":3.6775,"n":361,"o":3.68,"t":"2026-09-14T19:30:00Z","v":69756,"vw":3.68572},{"c":3.68,"h":3.7,"l":3.68,"n":631,"o":3.695,"t":"2026-09-14T19:45:00Z","v":95735,"vw":3.693129},{"c":3.67,"h":3.67,"l":3.67,"n":8,"o":3.67,"t":"2026-09-14T20:00:00Z","v":46522,"vw":3.67},{"c":3.68,"h":3.69,"l":3.64,"n":314,"o":3.69,"t":"2026-09-15T13:30:00Z","v":74110,"vw":3.665354},{"c":3.665,"h":3.67,"l":3.655,"n":146,"o":3.67,"t":"2026-09-15T13:45:00Z","v":20263,"vw":3.660886},{"c":3.645,"h":3.67,"l":3.635,"n":233,"o":3.665,"t":"2026-09-15T14:00:00Z","v":63131,"vw":3.642027},{"c":3.655,"h":3.655,"l":3.635,"n":195,"o":3.645,"t":"2026-09-15T14:15:00Z","v":32306,"vw":3.642779},{"c":3.655,"h":3.66,"l":3.655,"n":109,"o":3.655,"t":"2026-09-15T14:30:00Z","v":16573,"vw":3.657137},{"c":3.645,"h":3.655,"l":3.63,"n":222,"o":3.655,"t":"2026-09-15T14:45:00Z","v":69830,"vw":3.642526},{"c":3.655,"h":3.66,"l":3.645,"n":103,"o":3.645,"t":"2026-09-15T15:00:00Z","v":13240,"vw":3.652534},{"c":3.66,"h":3.67,"l":3.65,"n":135,"o":3.66,"t":"2026-09-15T15:15:00Z","v":23201,"vw":3.659707},{"c":3.675,"h":3.68,"l":3.66,"n":106,"o":3.66,"t":"2026-09-15T15:30:00Z","v":13580,"vw":3.664413},{"c":3.685,"h":3.69,"l":3.67,"n":72,"o":3.68,"t":"2026-09-15T15:45:00Z","v":7834,"vw":3.678969},{"c":3.675,"h":3.68,"l":3.67,"n":76,"o":3.68,"t":"2026-09-15T16:00:00Z","v":14072,"vw":3.677261},{"c":3.685,"h":3.7,"l":3.67,"n":131,"o":3.675,"t":"2026-09-15T16:15:00Z","v":22087,"vw":3.68638},{"c":3.69,"h":3.69,"l":3.68,"n":67,"o":3.69,"t":"2026-09-15T16:30:00Z","v":4096,"vw":3.685817},{"c":3.69,"h":3.69,"l":3.68,"n":109,"o":3.685,"t":"2026-09-15T16:45:00Z","v":16537,"vw":3.688879},{"c":3.69,"h":3.695,"l":3.685,"n":106,"o":3.695,"t":"2026-09-15T17:00:00Z","v":8391,"vw":3.690067},{"c":3.69,"h":3.69,"l":3.68,"n":89,"o":3.68,"t":"2026-09-15T17:15:00Z","v":6017,"vw":3.686112},{"c":3.68,"h":3.69,"l":3.68,"n":79,"o":3.685,"t":"2026-09-15T17:30:00Z","v":16698,"vw":3.681727},{"c":3.685,"h":3.685,"l":3.68,"n":50,"o":3.68,"t":"2026-09-15T17:45:00Z","v":3597,"vw":3.680873},{"c":3.69,"h":3.69,"l":3.67,"n":161,"o":3.685,"t":"2026-09-15T18:00:00Z","v":26041,"vw":3.679224},{"c":3.68,"h":3.69,"l":3.68,"n":102,"o":3.685,"t":"2026-09-15T18:15:00Z","v":7720,"vw":3.683777},{"c":3.665,"h":3.685,"l":3.665,"n":261,"o":3.68,"t":"2026-09-15T18:30:00Z","v":42784,"vw":3.672009},{"c":3.665,"h":3.67,"l":3.66,"n":89,"o":3.665,"t":"2026-09-15T18:45:00Z","v":6786,"vw":3.664345},{"c":3.665,"h":3.67,"l":3.66,"n":119,"o":3.665,"t":"2026-09-15T19:00:00Z","v":6684,"vw":3.666137},{"c":3.66,"h":3.67,"l":3.66,"n":170,"o":3.665,"t":"2026-09-15T19:15:00Z","v":13757,"vw":3.664503},{"c":3.655,"h":3.67,"l":3.655,"n":303,"o":3.665,"t":"2026-09-15T19:30:00Z","v":34149,"vw":3.660679},{"c":3.67,"h":3.67,"l":3.65,"n":719,"o":3.66,"t":"2026-09-15T19:45:00Z","v":99556,"vw":3.65897},{"c":3.67,"h":3.67,"l":3.67,"n":8,"o":3.67,"t":"2026-09-15T20:00:00Z","v":36908,"vw":3.67},{"c":3.665,"h":3.67,"l":3.64,"n":153,"o":3.64,"t":"2026-09-16T13:30:00Z","v":36048,"vw":3.645621},{"c":3.66,"h":3.67,"l":3.645,"n":149,"o":3.665,"t":"2026-09-16T13:45:00Z","v":17710,"vw":3.657183},{"c":3.65,"h":3.67,"l":3.65,"n":57,"o":3.67,"t":"2026-09-16T14:00:00Z","v":5971,"vw":3.659865},{"c":3.665,"h":3.685,"l":3.66,"n":143,"o":3.66,"t":"2026-09-16T14:15:00Z","v":24991,"vw":3.672435},{"c":3.6709,"h":3.68,"l":3.66,"n":119,"o":3.665,"t":"2026-09-16T14:30:00Z","v":10133,"vw":3.670018},{"c":3.67,"h":3.67,"l":3.66,"n":75,"o":3.67,"t":"2026-09-16T14:45:00Z","v":6597,"vw":3.669547},{"c":3.69,"h":3.69,"l":3.665,"n":55,"o":3.665,"t":"2026-09-16T15:00:00Z","v":5351,"vw":3.675329},{"c":3.685,"h":3.695,"l":3.68,"n":80,"o":3.685,"t":"2026-09-16T15:15:00Z","v":11783,"vw":3.688555},{"c":3.69,"h":3.69,"l":3.68,"n":16,"o":3.685,"t":"2026-09-16T15:30:00Z","v":1358,"vw":3.684551},{"c":3.69,"h":3.69,"l":3.68,"n":21,"o":3.69,"t":"2026-09-16T15:45:00Z","v":1098,"vw":3.6875},{"c":3.68,"h":3.69,"l":3.68,"n":27,"o":3.69,"t":"2026-09-16T16:00:00Z","v":1619,"vw":3.685781},{"c":3.69,"h":3.69,"l":3.68,"n":33,"o":3.69,"t":"2026-09-16T16:15:00Z","v":2635,"vw":3.686246},{"c":3.66,"h":3.69,"l":3.66,"n":486,"o":3.68,"t":"2026-09-16T16:30:00Z","v":107718,"vw":3.679198},{"c":3.675,"h":3.68,"l":3.665,"n":216,"o":3.665,"t":"2026-09-16T16:45:00Z","v":15337,"vw":3.672186},{"c":3.685,"h":3.69,"l":3.67,"n":159,"o":3.68,"t":"2026-09-16T17:00:00Z","v":27784,"vw":3.679996},{"c":3.68,"h":3.69,"l":3.68,"n":107,"o":3.69,"t":"2026-09-16T17:15:00Z","v":12749,"vw":3.684806},{"c":3.69,"h":3.69,"l":3.68,"n":52,"o":3.685,"t":"2026-09-16T17:30:00Z","v":3836,"vw":3.687842},{"c":3.685,"h":3.69,"l":3.68,"n":43,"o":3.685,"t":"2026-09-16T17:45:00Z","v":4286,"vw":3.685387},{"c":3.67,"h":3.69,"l":3.67,"n":223,"o":3.685,"t":"2026-09-16T18:00:00Z","v":23515,"vw":3.680095},{"c":3.7,"h":3.7,"l":3.67,"n":198,"o":3.675,"t":"2026-09-16T18:15:00Z","v":21981,"vw":3.686175},{"c":3.705,"h":3.71,"l":3.68,"n":227,"o":3.7,"t":"2026-09-16T18:30:00Z","v":31665,"vw":3.693924},{"c":3.68,"h":3.71,"l":3.68,"n":173,"o":3.7,"t":"2026-09-16T18:45:00Z","v":29620,"vw":3.697313},{"c":3.685,"h":3.7,"l":3.68,"n":265,"o":3.68,"t":"2026-09-16T19:00:00Z","v":35771,"vw":3.688036},{"c":3.675,"h":3.69,"l":3.67,"n":166,"o":3.685,"t":"2026-09-16T19:15:00Z","v":20638,"vw":3.680863},{"c":3.675,"h":3.69,"l":3.67,"n":197,"o":3.675,"t":"2026-09-16T19:30:00Z","v":32349,"vw":3.680431},{"c":3.67,"h":3.705,"l":3.67,"n":615,"o":3.675,"t":"2026-09-16T19:45:00Z","v":115488,"vw":3.686817},{"c":3.67,"h":3.67,"l":3.67,"n":9,"o":3.67,"t":"2026-09-16T20:00:00Z","v":44487,"vw":3.67},{"c":3.65,"h":3.65,"l":3.64,"n":5,"o":3.64,"t":"2026-09-16T21:00:00Z","v":403,"vw":3.6425},{"c":3.66,"h":3.67,"l":3.645,"n":174,"o":3.67,"t":"2026-09-17T13:30:00Z","v":22145,"vw":3.659985},{"c":3.655,"h":3.665,"l":3.6409,"n":125,"o":3.655,"t":"2026-09-17T13:45:00Z","v":13533,"vw":3.655632},{"c":3.665,"h":3.675,"l":3.655,"n":109,"o":3.655,"t":"2026-09-17T14:00:00Z","v":9133,"vw":3.666115},{"c":3.664,"h":3.685,"l":3.66,"n":206,"o":3.6607,"t":"2026-09-17T14:15:00Z","v":31716,"vw":3.667527},{"c":3.665,"h":3.665,"l":3.66,"n":57,"o":3.66,"t":"2026-09-17T14:30:00Z","v":2032,"vw":3.663127},{"c":3.665,"h":3.67,"l":3.66,"n":36,"o":3.67,"t":"2026-09-17T14:45:00Z","v":1497,"vw":3.665},{"c":3.68,"h":3.68,"l":3.66,"n":148,"o":3.665,"t":"2026-09-17T15:00:00Z","v":18872,"vw":3.669284},{"c":3.685,"h":3.685,"l":3.675,"n":73,"o":3.68,"t":"2026-09-17T15:15:00Z","v":5930,"vw":3.679938},{"c":3.685,"h":3.69,"l":3.681,"n":38,"o":3.681,"t":"2026-09-17T15:30:00Z","v":1526,"vw":3.686553},{"c":3.685,"h":3.685,"l":3.685,"n":32,"o":3.685,"t":"2026-09-17T15:45:00Z","v":1076,"vw":3.685},{"c":3.675,"h":3.68,"l":3.67,"n":56,"o":3.68,"t":"2026-09-17T16:00:00Z","v":4261,"vw":3.678362},{"c":3.675,"h":3.68,"l":3.675,"n":27,"o":3.68,"t":"2026-09-17T16:15:00Z","v":1861,"vw":3.677597},{"c":3.67,"h":3.675,"l":3.67,"n":22,"o":3.675,"t":"2026-09-17T16:30:00Z","v":983,"vw":3.674018},{"c":3.675,"h":3.675,"l":3.67,"n":14,"o":3.675,"t":"2026-09-17T16:45:00Z","v":564,"vw":3.673807},{"c":3.675,"h":3.675,"l":3.675,"n":17,"o":3.675,"t":"2026-09-17T17:00:00Z","v":623,"vw":3.675},{"c":3.67,"h":3.675,"l":3.67,"n":24,"o":3.675,"t":"2026-09-17T17:15:00Z","v":801,"vw":3.673544},{"c":3.67,"h":3.68,"l":3.67,"n":53,"o":3.6729,"t":"2026-09-17T17:30:00Z","v":12332,"vw":3.672239},{"c":3.68,"h":3.68,"l":3.67,"n":26,"o":3.67,"t":"2026-09-17T17:45:00Z","v":881,"vw":3.675},{"c":3.68,"h":3.68,"l":3.675,"n":48,"o":3.675,"t":"2026-09-17T18:00:00Z","v":2008,"vw":3.675742},{"c":3.675,"h":3.68,"l":3.67,"n":13,"o":3.675,"t":"2026-09-17T18:15:00Z","v":853,"vw":3.675},{"c":3.675,"h":3.68,"l":3.67,"n":68,"o":3.675,"t":"2026-09-17T18:30:00Z","v":2317,"vw":3.674547},{"c":3.675,"h":3.68,"l":3.67,"n":63,"o":3.675,"t":"2026-09-17T18:45:00Z","v":3154,"vw":3.673031},{"c":3.68,"h":3.68,"l":3.67,"n":42,"o":3.675,"t":"2026-09-17T19:00:00Z","v":1258,"vw":3.675599},{"c":3.67,"h":3.675,"l":3.67,"n":65,"o":3.67,"t":"2026-09-17T19:15:00Z","v":4279,"vw":3.671499},{"c":3.67,"h":3.675,"l":3.67,"n":197,"o":3.675,"t":"2026-09-17T19:30:00Z","v":8575,"vw":3.671896},{"c":3.645,"h":3.68,"l":3.64,"n":821,"o":3.675,"t":"2026-09-17T19:45:00Z","v":104098,"vw":3.649522},{"c":3.65,"h":3.65,"l":3.65,"n":13,"o":3.65,"t":"2026-09-17T20:00:00Z","v":34895,"vw":3.65},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-09-18T13:00:00Z","v":205,"vw":3.6},{"c":3.65,"h":3.67,"l":3.635,"n":180,"o":3.66,"t":"2026-09-18T13:30:00Z","v":41710,"vw":3.645169},{"c":3.645,"h":3.65,"l":3.645,"n":25,"o":3.645,"t":"2026-09-18T13:45:00Z","v":1357,"vw":3.645479},{"c":3.64,"h":3.65,"l":3.64,"n":61,"o":3.65,"t":"2026-09-18T14:00:00Z","v":4560,"vw":3.64737},{"c":3.65,"h":3.655,"l":3.645,"n":57,"o":3.6492,"t":"2026-09-18T14:15:00Z","v":7783,"vw":3.649968},{"c":3.645,"h":3.65,"l":3.64,"n":30,"o":3.65,"t":"2026-09-18T14:30:00Z","v":3300,"vw":3.647216},{"c":3.65,"h":3.655,"l":3.6401,"n":121,"o":3.645,"t":"2026-09-18T14:45:00Z","v":17656,"vw":3.649795},{"c":3.65,"h":3.655,"l":3.65,"n":18,"o":3.65,"t":"2026-09-18T15:00:00Z","v":580,"vw":3.653},{"c":3.655,"h":3.66,"l":3.655,"n":17,"o":3.6573,"t":"2026-09-18T15:15:00Z","v":3610,"vw":3.657192},{"c":3.665,"h":3.67,"l":3.655,"n":71,"o":3.655,"t":"2026-09-18T15:30:00Z","v":7926,"vw":3.661435},{"c":3.665,"h":3.665,"l":3.66,"n":36,"o":3.66,"t":"2026-09-18T15:45:00Z","v":2002,"vw":3.66442},{"c":3.655,"h":3.665,"l":3.655,"n":59,"o":3.66,"t":"2026-09-18T16:00:00Z","v":4670,"vw":3.659635},{"c":3.655,"h":3.66,"l":3.65,"n":22,"o":3.655,"t":"2026-09-18T16:15:00Z","v":2106,"vw":3.656367},{"c":3.655,"h":3.655,"l":3.645,"n":99,"o":3.655,"t":"2026-09-18T16:30:00Z","v":18399,"vw":3.648434},{"c":3.65,"h":3.66,"l":3.65,"n":13,"o":3.6514,"t":"2026-09-18T16:45:00Z","v":699,"vw":3.653379},{"c":3.655,"h":3.66,"l":3.65,"n":16,"o":3.655,"t":"2026-09-18T17:00:00Z","v":2354,"vw":3.654348},{"c":3.655,"h":3.66,"l":3.655,"n":32,"o":3.66,"t":"2026-09-18T17:15:00Z","v":3781,"vw":3.657421},{"c":3.655,"h":3.66,"l":3.655,"n":12,"o":3.66,"t":"2026-09-18T17:30:00Z","v":1086,"vw":3.656087},{"c":3.65,"h":3.655,"l":3.65,"n":37,"o":3.655,"t":"2026-09-18T17:45:00Z","v":3377,"vw":3.654503},{"c":3.655,"h":3.655,"l":3.65,"n":29,"o":3.65,"t":"2026-09-18T18:00:00Z","v":1296,"vw":3.652},{"c":3.64,"h":3.655,"l":3.64,"n":248,"o":3.655,"t":"2026-09-18T18:15:00Z","v":37380,"vw":3.646128},{"c":3.645,"h":3.65,"l":3.64,"n":164,"o":3.645,"t":"2026-09-18T18:30:00Z","v":19109,"vw":3.645206},{"c":3.645,"h":3.65,"l":3.64,"n":135,"o":3.645,"t":"2026-09-18T18:45:00Z","v":20605,"vw":3.645233},{"c":3.645,"h":3.65,"l":3.64,"n":193,"o":3.645,"t":"2026-09-18T19:00:00Z","v":25692,"vw":3.645663},{"c":3.645,"h":3.65,"l":3.64,"n":185,"o":3.645,"t":"2026-09-18T19:15:00Z","v":17372,"vw":3.645164},{"c":3.645,"h":3.65,"l":3.635,"n":650,"o":3.645,"t":"2026-09-18T19:30:00Z","v":151557,"vw":3.643448},{"c":3.64,"h":3.655,"l":3.64,"n":1280,"o":3.645,"t":"2026-09-18T19:45:00Z","v":300359,"vw":3.643349},{"c":3.64,"h":3.64,"l":3.64,"n":8,"o":3.64,"t":"2026-09-18T20:00:00Z","v":48442,"vw":3.64},{"c":3.595,"h":3.65,"l":3.585,"n":239,"o":3.64,"t":"2026-09-21T13:30:00Z","v":28788,"vw":3.615455},{"c":3.63,"h":3.63,"l":3.575,"n":371,"o":3.595,"t":"2026-09-21T13:45:00Z","v":56315,"vw":3.592817},{"c":3.615,"h":3.63,"l":3.615,"n":101,"o":3.625,"t":"2026-09-21T14:00:00Z","v":12858,"vw":3.621638},{"c":3.625,"h":3.635,"l":3.615,"n":117,"o":3.62,"t":"2026-09-21T14:15:00Z","v":13985,"vw":3.626806},{"c":3.625,"h":3.63,"l":3.62,"n":31,"o":3.63,"t":"2026-09-21T14:30:00Z","v":8158,"vw":3.624996},{"c":3.625,"h":3.625,"l":3.62,"n":48,"o":3.62,"t":"2026-09-21T14:45:00Z","v":2467,"vw":3.622866},{"c":3.625,"h":3.63,"l":3.62,"n":85,"o":3.62,"t":"2026-09-21T15:00:00Z","v":8491,"vw":3.621955},{"c":3.615,"h":3.62,"l":3.615,"n":82,"o":3.62,"t":"2026-09-21T15:15:00Z","v":6503,"vw":3.61775},{"c":3.63,"h":3.63,"l":3.615,"n":62,"o":3.615,"t":"2026-09-21T15:30:00Z","v":4532,"vw":3.618952},{"c":3.615,"h":3.63,"l":3.61,"n":174,"o":3.63,"t":"2026-09-21T15:45:00Z","v":24623,"vw":3.618968},{"c":3.605,"h":3.615,"l":3.6001,"n":141,"o":3.61,"t":"2026-09-21T16:00:00Z","v":12308,"vw":3.608931},{"c":3.605,"h":3.61,"l":3.605,"n":143,"o":3.605,"t":"2026-09-21T16:15:00Z","v":12041,"vw":3.605385},{"c":3.615,"h":3.62,"l":3.605,"n":124,"o":3.605,"t":"2026-09-21T16:30:00Z","v":9828,"vw":3.611559},{"c":3.62,"h":3.62,"l":3.61,"n":115,"o":3.615,"t":"2026-09-21T16:45:00Z","v":11986,"vw":3.612118},{"c":3.62,"h":3.62,"l":3.615,"n":66,"o":3.62,"t":"2026-09-21T17:00:00Z","v":4122,"vw":3.616659},{"c":3.62,"h":3.62,"l":3.615,"n":60,"o":3.615,"t":"2026-09-21T17:15:00Z","v":3643,"vw":3.616153},{"c":3.605,"h":3.62,"l":3.605,"n":180,"o":3.615,"t":"2026-09-21T17:30:00Z","v":28226,"vw":3.612908},{"c":3.61,"h":3.61,"l":3.6,"n":90,"o":3.605,"t":"2026-09-21T17:45:00Z","v":3790,"vw":3.60537},{"c":3.63,"h":3.635,"l":3.605,"n":208,"o":3.605,"t":"2026-09-21T18:00:00Z","v":33428,"vw":3.622991},{"c":3.625,"h":3.625,"l":3.62,"n":62,"o":3.62,"t":"2026-09-21T18:15:00Z","v":4372,"vw":3.624265},{"c":3.625,"h":3.625,"l":3.62,"n":88,"o":3.625,"t":"2026-09-21T18:30:00Z","v":7825,"vw":3.624155},{"c":3.65,"h":3.65,"l":3.625,"n":141,"o":3.625,"t":"2026-09-21T18:45:00Z","v":29758,"vw":3.635886},{"c":3.645,"h":3.65,"l":3.64,"n":96,"o":3.645,"t":"2026-09-21T19:00:00Z","v":4158,"vw":3.644798},{"c":3.6401,"h":3.66,"l":3.64,"n":243,"o":3.645,"t":"2026-09-21T19:15:00Z","v":48360,"vw":3.651419},{"c":3.635,"h":3.6499,"l":3.635,"n":163,"o":3.6499,"t":"2026-09-21T19:30:00Z","v":19401,"vw":3.639638},{"c":3.585,"h":3.645,"l":3.575,"n":1554,"o":3.635,"t":"2026-09-21T19:45:00Z","v":444091,"vw":3.600866},{"c":3.59,"h":3.59,"l":3.59,"n":10,"o":3.59,"t":"2026-09-21T20:00:00Z","v":65548,"vw":3.59},{"c":3.5897,"h":3.5897,"l":3.5897,"n":1,"o":3.5897,"t":"2026-09-21T20:15:00Z","v":500,"vw":3.5897},{"c":3.57,"h":3.59,"l":3.52,"n":6,"o":3.59,"t":"2026-09-22T13:00:00Z","v":758,"vw":3.550423},{"c":3.705,"h":3.73,"l":3.62,"n":416,"o":3.64,"t":"2026-09-22T13:30:00Z","v":55627,"vw":3.68446},{"c":3.69,"h":3.725,"l":3.675,"n":317,"o":3.705,"t":"2026-09-22T13:45:00Z","v":60298,"vw":3.692727},{"c":3.69,"h":3.7,"l":3.67,"n":262,"o":3.69,"t":"2026-09-22T14:00:00Z","v":42424,"vw":3.684297},{"c":3.66,"h":3.695,"l":3.65,"n":303,"o":3.69,"t":"2026-09-22T14:15:00Z","v":37126,"vw":3.677319},{"c":3.655,"h":3.67,"l":3.655,"n":177,"o":3.66,"t":"2026-09-22T14:30:00Z","v":29321,"vw":3.659721},{"c":3.65,"h":3.655,"l":3.63,"n":194,"o":3.655,"t":"2026-09-22T14:45:00Z","v":20176,"vw":3.642909},{"c":3.625,"h":3.65,"l":3.625,"n":223,"o":3.645,"t":"2026-09-22T15:00:00Z","v":24752,"vw":3.640279},{"c":3.64,"h":3.64,"l":3.615,"n":161,"o":3.625,"t":"2026-09-22T15:15:00Z","v":25413,"vw":3.622473},{"c":3.65,"h":3.65,"l":3.62,"n":279,"o":3.64,"t":"2026-09-22T15:30:00Z","v":37283,"vw":3.631464},{"c":3.66,"h":3.66,"l":3.64,"n":142,"o":3.65,"t":"2026-09-22T15:45:00Z","v":14442,"vw":3.650323},{"c":3.66,"h":3.66,"l":3.65,"n":81,"o":3.66,"t":"2026-09-22T16:00:00Z","v":6098,"vw":3.658039},{"c":3.66,"h":3.67,"l":3.66,"n":167,"o":3.66,"t":"2026-09-22T16:15:00Z","v":18492,"vw":3.66061},{"c":3.655,"h":3.66,"l":3.65,"n":100,"o":3.66,"t":"2026-09-22T16:30:00Z","v":9827,"vw":3.659158},{"c":3.655,"h":3.665,"l":3.655,"n":159,"o":3.66,"t":"2026-09-22T16:45:00Z","v":17815,"vw":3.659757},{"c":3.65,"h":3.66,"l":3.645,"n":141,"o":3.66,"t":"2026-09-22T17:00:00Z","v":13168,"vw":3.650462},{"c":3.66,"h":3.66,"l":3.65,"n":58,"o":3.65,"t":"2026-09-22T17:15:00Z","v":5585,"vw":3.652597},{"c":3.67,"h":3.67,"l":3.65,"n":163,"o":3.66,"t":"2026-09-22T17:30:00Z","v":21897,"vw":3.658219},{"c":3.67,"h":3.67,"l":3.655,"n":218,"o":3.665,"t":"2026-09-22T17:45:00Z","v":35633,"vw":3.661388},{"c":3.635,"h":3.67,"l":3.635,"n":390,"o":3.67,"t":"2026-09-22T18:00:00Z","v":103964,"vw":3.648853},{"c":3.635,"h":3.645,"l":3.63,"n":206,"o":3.635,"t":"2026-09-22T18:15:00Z","v":35431,"vw":3.638051},{"c":3.635,"h":3.65,"l":3.625,"n":375,"o":3.635,"t":"2026-09-22T18:30:00Z","v":84752,"vw":3.634764},{"c":3.645,"h":3.65,"l":3.635,"n":252,"o":3.635,"t":"2026-09-22T18:45:00Z","v":41588,"vw":3.640438},{"c":3.65,"h":3.65,"l":3.64,"n":230,"o":3.645,"t":"2026-09-22T19:00:00Z","v":29953,"vw":3.642305},{"c":3.645,"h":3.645,"l":3.64,"n":162,"o":3.645,"t":"2026-09-22T19:15:00Z","v":21196,"vw":3.642138},{"c":3.62,"h":3.65,"l":3.62,"n":435,"o":3.645,"t":"2026-09-22T19:30:00Z","v":66371,"vw":3.633022},{"c":3.63,"h":3.645,"l":3.62,"n":1109,"o":3.62,"t":"2026-09-22T19:45:00Z","v":178433,"vw":3.628009},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-09-22T20:00:00Z","v":82217,"vw":3.63},{"c":3.6,"h":3.65,"l":3.6,"n":156,"o":3.65,"t":"2026-09-23T13:30:00Z","v":22978,"vw":3.624813},{"c":3.585,"h":3.62,"l":3.57,"n":390,"o":3.605,"t":"2026-09-23T13:45:00Z","v":109736,"vw":3.593846},{"c":3.575,"h":3.585,"l":3.56,"n":488,"o":3.58,"t":"2026-09-23T14:00:00Z","v":74513,"vw":3.567342},{"c":3.57,"h":3.58,"l":3.565,"n":323,"o":3.57,"t":"2026-09-23T14:15:00Z","v":50041,"vw":3.56954},{"c":3.58,"h":3.58,"l":3.55,"n":481,"o":3.57,"t":"2026-09-23T14:30:00Z","v":87916,"vw":3.563879},{"c":3.6,"h":3.6,"l":3.57,"n":159,"o":3.575,"t":"2026-09-23T14:45:00Z","v":26351,"vw":3.580264},{"c":3.595,"h":3.6,"l":3.595,"n":103,"o":3.595,"t":"2026-09-23T15:00:00Z","v":14136,"vw":3.599154},{"c":3.59,"h":3.6,"l":3.59,"n":64,"o":3.6,"t":"2026-09-23T15:15:00Z","v":3377,"vw":3.593796},{"c":3.59,"h":3.59,"l":3.585,"n":73,"o":3.59,"t":"2026-09-23T15:30:00Z","v":11551,"vw":3.588377},{"c":3.6,"h":3.6,"l":3.585,"n":61,"o":3.585,"t":"2026-09-23T15:45:00Z","v":4835,"vw":3.588962},{"c":3.595,"h":3.6,"l":3.59,"n":18,"o":3.595,"t":"2026-09-23T16:00:00Z","v":858,"vw":3.595},{"c":3.595,"h":3.6,"l":3.59,"n":95,"o":3.595,"t":"2026-09-23T16:15:00Z","v":7100,"vw":3.592616},{"c":3.585,"h":3.595,"l":3.585,"n":72,"o":3.59,"t":"2026-09-23T16:30:00Z","v":4340,"vw":3.589093},{"c":3.585,"h":3.585,"l":3.58,"n":8,"o":3.585,"t":"2026-09-23T16:45:00Z","v":544,"vw":3.583038},{"c":3.585,"h":3.595,"l":3.57,"n":308,"o":3.58,"t":"2026-09-23T17:00:00Z","v":82772,"vw":3.580381},{"c":3.575,"h":3.58,"l":3.57,"n":47,"o":3.58,"t":"2026-09-23T17:15:00Z","v":6708,"vw":3.579166},{"c":3.575,"h":3.58,"l":3.57,"n":41,"o":3.57,"t":"2026-09-23T17:30:00Z","v":1866,"vw":3.57321},{"c":3.585,"h":3.585,"l":3.575,"n":86,"o":3.575,"t":"2026-09-23T17:45:00Z","v":4455,"vw":3.58},{"c":3.585,"h":3.59,"l":3.58,"n":34,"o":3.585,"t":"2026-09-23T18:00:00Z","v":2386,"vw":3.584735},{"c":3.585,"h":3.585,"l":3.585,"n":51,"o":3.585,"t":"2026-09-23T18:15:00Z","v":1889,"vw":3.585},{"c":3.59,"h":3.59,"l":3.585,"n":82,"o":3.585,"t":"2026-09-23T18:30:00Z","v":4512,"vw":3.585745},{"c":3.605,"h":3.61,"l":3.585,"n":214,"o":3.585,"t":"2026-09-23T18:45:00Z","v":29996,"vw":3.595036},{"c":3.595,"h":3.605,"l":3.595,"n":90,"o":3.6,"t":"2026-09-23T19:00:00Z","v":9914,"vw":3.598259},{"c":3.605,"h":3.605,"l":3.595,"n":111,"o":3.595,"t":"2026-09-23T19:15:00Z","v":9507,"vw":3.597382},{"c":3.605,"h":3.61,"l":3.6044,"n":180,"o":3.605,"t":"2026-09-23T19:30:00Z","v":13664,"vw":3.605038},{"c":3.61,"h":3.62,"l":3.6,"n":975,"o":3.61,"t":"2026-09-23T19:45:00Z","v":168516,"vw":3.607228},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-09-23T20:00:00Z","v":48245,"vw":3.61},{"c":3.605,"h":3.635,"l":3.605,"n":108,"o":3.63,"t":"2026-09-24T13:30:00Z","v":11039,"vw":3.62329},{"c":3.61,"h":3.61,"l":3.605,"n":75,"o":3.605,"t":"2026-09-24T13:45:00Z","v":7082,"vw":3.609097},{"c":3.625,"h":3.63,"l":3.61,"n":100,"o":3.61,"t":"2026-09-24T14:00:00Z","v":11877,"vw":3.617807},{"c":3.625,"h":3.63,"l":3.615,"n":83,"o":3.63,"t":"2026-09-24T14:15:00Z","v":7460,"vw":3.620327},{"c":3.625,"h":3.635,"l":3.625,"n":66,"o":3.625,"t":"2026-09-24T14:30:00Z","v":7703,"vw":3.629969},{"c":3.625,"h":3.63,"l":3.62,"n":67,"o":3.63,"t":"2026-09-24T14:45:00Z","v":8339,"vw":3.620275},{"c":3.615,"h":3.625,"l":3.615,"n":110,"o":3.625,"t":"2026-09-24T15:00:00Z","v":16963,"vw":3.620402},{"c":3.605,"h":3.62,"l":3.605,"n":561,"o":3.615,"t":"2026-09-24T15:15:00Z","v":60627,"vw":3.61436},{"c":3.61,"h":3.61,"l":3.595,"n":279,"o":3.61,"t":"2026-09-24T15:30:00Z","v":37668,"vw":3.605362},{"c":3.595,"h":3.6,"l":3.59,"n":128,"o":3.6,"t":"2026-09-24T15:45:00Z","v":17942,"vw":3.596235},{"c":3.6,"h":3.6,"l":3.59,"n":71,"o":3.595,"t":"2026-09-24T16:00:00Z","v":4718,"vw":3.595141},{"c":3.605,"h":3.62,"l":3.6,"n":193,"o":3.6,"t":"2026-09-24T16:15:00Z","v":24505,"vw":3.606733},{"c":3.595,"h":3.6,"l":3.595,"n":279,"o":3.6,"t":"2026-09-24T16:30:00Z","v":21370,"vw":3.599204},{"c":3.595,"h":3.595,"l":3.59,"n":99,"o":3.595,"t":"2026-09-24T16:45:00Z","v":11625,"vw":3.593843},{"c":3.59,"h":3.595,"l":3.59,"n":51,"o":3.595,"t":"2026-09-24T17:00:00Z","v":4752,"vw":3.594413},{"c":3.595,"h":3.6,"l":3.59,"n":48,"o":3.595,"t":"2026-09-24T17:15:00Z","v":4646,"vw":3.595867},{"c":3.595,"h":3.595,"l":3.59,"n":68,"o":3.595,"t":"2026-09-24T17:30:00Z","v":5735,"vw":3.59304},{"c":3.6,"h":3.6,"l":3.59,"n":83,"o":3.595,"t":"2026-09-24T17:45:00Z","v":4656,"vw":3.596297},{"c":3.585,"h":3.595,"l":3.58,"n":234,"o":3.595,"t":"2026-09-24T18:00:00Z","v":29962,"vw":3.591732},{"c":3.585,"h":3.59,"l":3.58,"n":76,"o":3.585,"t":"2026-09-24T18:15:00Z","v":5404,"vw":3.586539},{"c":3.585,"h":3.59,"l":3.58,"n":89,"o":3.58,"t":"2026-09-24T18:30:00Z","v":5560,"vw":3.584684},{"c":3.585,"h":3.59,"l":3.58,"n":61,"o":3.58,"t":"2026-09-24T18:45:00Z","v":3589,"vw":3.585},{"c":3.585,"h":3.59,"l":3.58,"n":84,"o":3.585,"t":"2026-09-24T19:00:00Z","v":5220,"vw":3.585393},{"c":3.595,"h":3.6,"l":3.585,"n":113,"o":3.585,"t":"2026-09-24T19:15:00Z","v":12760,"vw":3.591209},{"c":3.595,"h":3.615,"l":3.595,"n":297,"o":3.595,"t":"2026-09-24T19:30:00Z","v":58064,"vw":3.60487},{"c":3.6,"h":3.6,"l":3.59,"n":541,"o":3.595,"t":"2026-09-24T19:45:00Z","v":55296,"vw":3.595984},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-09-24T20:00:00Z","v":43145,"vw":3.6},{"c":3.595,"h":3.6,"l":3.57,"n":133,"o":3.59,"t":"2026-09-25T13:30:00Z","v":21440,"vw":3.584034},{"c":3.595,"h":3.6,"l":3.595,"n":14,"o":3.595,"t":"2026-09-25T13:45:00Z","v":603,"vw":3.59625},{"c":3.585,"h":3.595,"l":3.56,"n":198,"o":3.59,"t":"2026-09-25T14:00:00Z","v":29822,"vw":3.575642},{"c":3.61,"h":3.61,"l":3.585,"n":62,"o":3.59,"t":"2026-09-25T14:15:00Z","v":11167,"vw":3.593016},{"c":3.61,"h":3.61,"l":3.605,"n":39,"o":3.61,"t":"2026-09-25T14:30:00Z","v":5959,"vw":3.608414},{"c":3.595,"h":3.61,"l":3.595,"n":42,"o":3.605,"t":"2026-09-25T14:45:00Z","v":10021,"vw":3.600662},{"c":3.595,"h":3.605,"l":3.595,"n":85,"o":3.595,"t":"2026-09-25T15:00:00Z","v":16170,"vw":3.599398},{"c":3.6,"h":3.6,"l":3.595,"n":31,"o":3.595,"t":"2026-09-25T15:15:00Z","v":2463,"vw":3.597566},{"c":3.595,"h":3.6,"l":3.595,"n":20,"o":3.6,"t":"2026-09-25T15:30:00Z","v":1361,"vw":3.598141},{"c":3.6,"h":3.6,"l":3.585,"n":175,"o":3.59,"t":"2026-09-25T15:45:00Z","v":43519,"vw":3.589712},{"c":3.6,"h":3.6,"l":3.595,"n":16,"o":3.6,"t":"2026-09-25T16:00:00Z","v":1258,"vw":3.597402},{"c":3.605,"h":3.61,"l":3.595,"n":140,"o":3.595,"t":"2026-09-25T16:15:00Z","v":21853,"vw":3.600981},{"c":3.61,"h":3.61,"l":3.6,"n":32,"o":3.605,"t":"2026-09-25T16:30:00Z","v":2771,"vw":3.60433},{"c":3.61,"h":3.61,"l":3.605,"n":31,"o":3.605,"t":"2026-09-25T16:45:00Z","v":2080,"vw":3.606164},{"c":3.61,"h":3.61,"l":3.595,"n":246,"o":3.605,"t":"2026-09-25T17:00:00Z","v":50354,"vw":3.60042},{"c":3.61,"h":3.61,"l":3.595,"n":140,"o":3.61,"t":"2026-09-25T17:15:00Z","v":34880,"vw":3.599492},{"c":3.605,"h":3.61,"l":3.6,"n":38,"o":3.605,"t":"2026-09-25T17:30:00Z","v":2196,"vw":3.604945},{"c":3.605,"h":3.61,"l":3.605,"n":47,"o":3.605,"t":"2026-09-25T17:45:00Z","v":1532,"vw":3.605404},{"c":3.605,"h":3.61,"l":3.6009,"n":44,"o":3.605,"t":"2026-09-25T18:00:00Z","v":3827,"vw":3.604766},{"c":3.61,"h":3.61,"l":3.6,"n":47,"o":3.6,"t":"2026-09-25T18:15:00Z","v":1904,"vw":3.605923},{"c":3.605,"h":3.61,"l":3.6,"n":54,"o":3.605,"t":"2026-09-25T18:30:00Z","v":3486,"vw":3.604812},{"c":3.61,"h":3.61,"l":3.605,"n":91,"o":3.605,"t":"2026-09-25T18:45:00Z","v":13555,"vw":3.605691},{"c":3.62,"h":3.62,"l":3.605,"n":137,"o":3.605,"t":"2026-09-25T19:00:00Z","v":15957,"vw":3.611301},{"c":3.605,"h":3.62,"l":3.605,"n":178,"o":3.615,"t":"2026-09-25T19:15:00Z","v":29166,"vw":3.609214},{"c":3.615,"h":3.615,"l":3.604,"n":135,"o":3.61,"t":"2026-09-25T19:30:00Z","v":15039,"vw":3.609163},{"c":3.61,"h":3.62,"l":3.6,"n":585,"o":3.615,"t":"2026-09-25T19:45:00Z","v":87771,"vw":3.606514},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-09-25T20:00:00Z","v":19880,"vw":3.61},{"c":3.56,"h":3.58,"l":3.545,"n":399,"o":3.58,"t":"2026-09-28T13:30:00Z","v":56369,"vw":3.554064},{"c":3.565,"h":3.57,"l":3.555,"n":280,"o":3.555,"t":"2026-09-28T13:45:00Z","v":44510,"vw":3.559364},{"c":3.58,"h":3.59,"l":3.57,"n":144,"o":3.57,"t":"2026-09-28T14:00:00Z","v":14211,"vw":3.579828},{"c":3.575,"h":3.59,"l":3.57,"n":194,"o":3.585,"t":"2026-09-28T14:15:00Z","v":35191,"vw":3.581538},{"c":3.575,"h":3.58,"l":3.575,"n":23,"o":3.575,"t":"2026-09-28T14:30:00Z","v":1370,"vw":3.575963},{"c":3.56,"h":3.57,"l":3.555,"n":150,"o":3.57,"t":"2026-09-28T14:45:00Z","v":23391,"vw":3.559368},{"c":3.56,"h":3.56,"l":3.545,"n":221,"o":3.555,"t":"2026-09-28T15:00:00Z","v":29962,"vw":3.552656},{"c":3.56,"h":3.56,"l":3.555,"n":33,"o":3.56,"t":"2026-09-28T15:15:00Z","v":2031,"vw":3.557917},{"c":3.555,"h":3.56,"l":3.55,"n":37,"o":3.555,"t":"2026-09-28T15:30:00Z","v":2219,"vw":3.555971},{"c":3.56,"h":3.56,"l":3.55,"n":40,"o":3.555,"t":"2026-09-28T15:45:00Z","v":2149,"vw":3.55459},{"c":3.55,"h":3.56,"l":3.55,"n":53,"o":3.555,"t":"2026-09-28T16:00:00Z","v":3391,"vw":3.555207},{"c":3.55,"h":3.565,"l":3.55,"n":146,"o":3.555,"t":"2026-09-28T16:15:00Z","v":26555,"vw":3.558856},{"c":3.56,"h":3.56,"l":3.54,"n":459,"o":3.55,"t":"2026-09-28T16:30:00Z","v":116664,"vw":3.548176},{"c":3.56,"h":3.56,"l":3.555,"n":35,"o":3.56,"t":"2026-09-28T16:45:00Z","v":3218,"vw":3.559452},{"c":3.585,"h":3.59,"l":3.555,"n":308,"o":3.555,"t":"2026-09-28T17:00:00Z","v":56181,"vw":3.575453},{"c":3.575,"h":3.585,"l":3.575,"n":54,"o":3.585,"t":"2026-09-28T17:15:00Z","v":10501,"vw":3.579736},{"c":3.575,"h":3.58,"l":3.575,"n":45,"o":3.575,"t":"2026-09-28T17:30:00Z","v":2462,"vw":3.575938},{"c":3.57,"h":3.58,"l":3.57,"n":56,"o":3.575,"t":"2026-09-28T17:45:00Z","v":4065,"vw":3.574305},{"c":3.575,"h":3.58,"l":3.57,"n":66,"o":3.575,"t":"2026-09-28T18:00:00Z","v":5320,"vw":3.574775},{"c":3.575,"h":3.58,"l":3.575,"n":87,"o":3.575,"t":"2026-09-28T18:15:00Z","v":6120,"vw":3.575211},{"c":3.585,"h":3.59,"l":3.575,"n":145,"o":3.575,"t":"2026-09-28T18:30:00Z","v":19313,"vw":3.582167},{"c":3.585,"h":3.59,"l":3.585,"n":116,"o":3.585,"t":"2026-09-28T18:45:00Z","v":8754,"vw":3.585944},{"c":3.6,"h":3.6,"l":3.585,"n":182,"o":3.585,"t":"2026-09-28T19:00:00Z","v":23148,"vw":3.58967},{"c":3.595,"h":3.6,"l":3.59,"n":34,"o":3.595,"t":"2026-09-28T19:15:00Z","v":1215,"vw":3.595},{"c":3.595,"h":3.595,"l":3.59,"n":145,"o":3.595,"t":"2026-09-28T19:30:00Z","v":8951,"vw":3.592279},{"c":3.59,"h":3.6,"l":3.58,"n":695,"o":3.59,"t":"2026-09-28T19:45:00Z","v":99604,"vw":3.585974},{"c":3.58,"h":3.58,"l":3.58,"n":7,"o":3.58,"t":"2026-09-28T20:00:00Z","v":15759,"vw":3.58},{"c":3.585,"h":3.6,"l":3.57,"n":149,"o":3.6,"t":"2026-09-29T13:30:00Z","v":36278,"vw":3.577008},{"c":3.585,"h":3.585,"l":3.5801,"n":21,"o":3.5801,"t":"2026-09-29T13:45:00Z","v":1387,"vw":3.583692},{"c":3.61,"h":3.61,"l":3.58,"n":302,"o":3.585,"t":"2026-09-29T14:00:00Z","v":58695,"vw":3.595759},{"c":3.6,"h":3.62,"l":3.59,"n":192,"o":3.6,"t":"2026-09-29T14:15:00Z","v":25990,"vw":3.6028},{"c":3.59,"h":3.6,"l":3.585,"n":185,"o":3.595,"t":"2026-09-29T14:30:00Z","v":34546,"vw":3.589134},{"c":3.595,"h":3.6,"l":3.585,"n":103,"o":3.585,"t":"2026-09-29T14:45:00Z","v":15656,"vw":3.589114},{"c":3.59,"h":3.6,"l":3.59,"n":81,"o":3.595,"t":"2026-09-29T15:00:00Z","v":8318,"vw":3.591949},{"c":3.595,"h":3.6,"l":3.59,"n":74,"o":3.6,"t":"2026-09-29T15:15:00Z","v":7046,"vw":3.594522},{"c":3.6,"h":3.6,"l":3.59,"n":44,"o":3.59,"t":"2026-09-29T15:30:00Z","v":2639,"vw":3.595096},{"c":3.595,"h":3.6,"l":3.59,"n":90,"o":3.595,"t":"2026-09-29T15:45:00Z","v":5612,"vw":3.594176},{"c":3.585,"h":3.595,"l":3.585,"n":84,"o":3.595,"t":"2026-09-29T16:00:00Z","v":8506,"vw":3.588352},{"c":3.585,"h":3.59,"l":3.58,"n":51,"o":3.585,"t":"2026-09-29T16:15:00Z","v":4184,"vw":3.585263},{"c":3.585,"h":3.585,"l":3.58,"n":39,"o":3.585,"t":"2026-09-29T16:30:00Z","v":2304,"vw":3.584704},{"c":3.585,"h":3.585,"l":3.58,"n":22,"o":3.58,"t":"2026-09-29T16:45:00Z","v":2599,"vw":3.584572},{"c":3.59,"h":3.59,"l":3.585,"n":198,"o":3.585,"t":"2026-09-29T17:00:00Z","v":57179,"vw":3.585364},{"c":3.59,"h":3.59,"l":3.58,"n":97,"o":3.59,"t":"2026-09-29T17:15:00Z","v":9872,"vw":3.585858},{"c":3.585,"h":3.59,"l":3.58,"n":68,"o":3.585,"t":"2026-09-29T17:30:00Z","v":5891,"vw":3.585497},{"c":3.59,"h":3.59,"l":3.585,"n":59,"o":3.585,"t":"2026-09-29T17:45:00Z","v":4165,"vw":3.585984},{"c":3.6,"h":3.6,"l":3.585,"n":155,"o":3.585,"t":"2026-09-29T18:00:00Z","v":17699,"vw":3.593188},{"c":3.605,"h":3.61,"l":3.595,"n":121,"o":3.595,"t":"2026-09-29T18:15:00Z","v":9370,"vw":3.600426},{"c":3.61,"h":3.61,"l":3.6,"n":78,"o":3.61,"t":"2026-09-29T18:30:00Z","v":5383,"vw":3.605167},{"c":3.605,"h":3.61,"l":3.6,"n":55,"o":3.605,"t":"2026-09-29T18:45:00Z","v":4971,"vw":3.605231},{"c":3.615,"h":3.62,"l":3.6,"n":129,"o":3.61,"t":"2026-09-29T19:00:00Z","v":17096,"vw":3.610657},{"c":3.61,"h":3.62,"l":3.61,"n":74,"o":3.615,"t":"2026-09-29T19:15:00Z","v":12910,"vw":3.618026},{"c":3.615,"h":3.62,"l":3.61,"n":122,"o":3.615,"t":"2026-09-29T19:30:00Z","v":13040,"vw":3.615887},{"c":3.59,"h":3.628,"l":3.59,"n":556,"o":3.615,"t":"2026-09-29T19:45:00Z","v":126745,"vw":3.61214},{"c":3.59,"h":3.59,"l":3.59,"n":6,"o":3.59,"t":"2026-09-29T20:00:00Z","v":33552,"vw":3.59},{"c":3.63,"h":3.645,"l":3.61,"n":225,"o":3.62,"t":"2026-09-30T13:30:00Z","v":24103,"vw":3.63213},{"c":3.625,"h":3.64,"l":3.621,"n":90,"o":3.635,"t":"2026-09-30T13:45:00Z","v":11932,"vw":3.631992},{"c":3.655,"h":3.66,"l":3.63,"n":161,"o":3.63,"t":"2026-09-30T14:00:00Z","v":20798,"vw":3.643306},{"c":3.655,"h":3.66,"l":3.65,"n":55,"o":3.66,"t":"2026-09-30T14:15:00Z","v":2113,"vw":3.658141},{"c":3.66,"h":3.665,"l":3.65,"n":110,"o":3.655,"t":"2026-09-30T14:30:00Z","v":10705,"vw":3.659243},{"c":3.67,"h":3.68,"l":3.6623,"n":95,"o":3.6623,"t":"2026-09-30T14:45:00Z","v":10997,"vw":3.670632},{"c":3.69,"h":3.69,"l":3.67,"n":81,"o":3.675,"t":"2026-09-30T15:00:00Z","v":7363,"vw":3.680014},{"c":3.69,"h":3.7,"l":3.68,"n":120,"o":3.69,"t":"2026-09-30T15:15:00Z","v":17782,"vw":3.687613},{"c":3.685,"h":3.7,"l":3.685,"n":205,"o":3.685,"t":"2026-09-30T15:30:00Z","v":45995,"vw":3.689726},{"c":3.69,"h":3.7,"l":3.685,"n":132,"o":3.69,"t":"2026-09-30T15:45:00Z","v":25126,"vw":3.690088},{"c":3.69,"h":3.69,"l":3.68,"n":41,"o":3.69,"t":"2026-09-30T16:00:00Z","v":2302,"vw":3.686762},{"c":3.68,"h":3.69,"l":3.68,"n":24,"o":3.685,"t":"2026-09-30T16:15:00Z","v":1719,"vw":3.684491},{"c":3.685,"h":3.69,"l":3.68,"n":105,"o":3.68,"t":"2026-09-30T16:30:00Z","v":16768,"vw":3.682424},{"c":3.68,"h":3.69,"l":3.68,"n":127,"o":3.685,"t":"2026-09-30T16:45:00Z","v":18115,"vw":3.685032},{"c":3.7,"h":3.7,"l":3.675,"n":276,"o":3.69,"t":"2026-09-30T17:00:00Z","v":69007,"vw":3.684252},{"c":3.69,"h":3.7,"l":3.68,"n":202,"o":3.7,"t":"2026-09-30T17:15:00Z","v":44462,"vw":3.68866},{"c":3.685,"h":3.69,"l":3.68,"n":119,"o":3.69,"t":"2026-09-30T17:30:00Z","v":15087,"vw":3.683661},{"c":3.68,"h":3.695,"l":3.675,"n":340,"o":3.69,"t":"2026-09-30T17:45:00Z","v":74778,"vw":3.684675},{"c":3.68,"h":3.68,"l":3.675,"n":41,"o":3.675,"t":"2026-09-30T18:00:00Z","v":3161,"vw":3.677397},{"c":3.67,"h":3.68,"l":3.67,"n":137,"o":3.675,"t":"2026-09-30T18:15:00Z","v":8864,"vw":3.675462},{"c":3.67,"h":3.68,"l":3.67,"n":101,"o":3.67,"t":"2026-09-30T18:30:00Z","v":9041,"vw":3.673176},{"c":3.68,"h":3.68,"l":3.67,"n":111,"o":3.675,"t":"2026-09-30T18:45:00Z","v":10126,"vw":3.673209},{"c":3.66,"h":3.68,"l":3.66,"n":134,"o":3.675,"t":"2026-09-30T19:00:00Z","v":26018,"vw":3.668981},{"c":3.665,"h":3.665,"l":3.66,"n":107,"o":3.665,"t":"2026-09-30T19:15:00Z","v":9241,"vw":3.662841},{"c":3.675,"h":3.68,"l":3.66,"n":221,"o":3.665,"t":"2026-09-30T19:30:00Z","v":45664,"vw":3.67183},{"c":3.65,"h":3.67,"l":3.645,"n":588,"o":3.67,"t":"2026-09-30T19:45:00Z","v":99016,"vw":3.655795},{"c":3.65,"h":3.65,"l":3.65,"n":7,"o":3.65,"t":"2026-09-30T20:00:00Z","v":36827,"vw":3.65},{"c":3.695,"h":3.74,"l":3.68,"n":268,"o":3.69,"t":"2026-10-01T13:30:00Z","v":43540,"vw":3.711923},{"c":3.715,"h":3.72,"l":3.685,"n":316,"o":3.7,"t":"2026-10-01T13:45:00Z","v":66469,"vw":3.701412},{"c":3.675,"h":3.72,"l":3.675,"n":424,"o":3.715,"t":"2026-10-01T14:00:00Z","v":75387,"vw":3.700573},{"c":3.675,"h":3.685,"l":3.67,"n":159,"o":3.68,"t":"2026-10-01T14:15:00Z","v":22324,"vw":3.677394},{"c":3.6676,"h":3.68,"l":3.655,"n":343,"o":3.68,"t":"2026-10-01T14:30:00Z","v":73845,"vw":3.66617},{"c":3.685,"h":3.69,"l":3.665,"n":278,"o":3.665,"t":"2026-10-01T14:45:00Z","v":46483,"vw":3.677089},{"c":3.7,"h":3.7,"l":3.685,"n":208,"o":3.685,"t":"2026-10-01T15:00:00Z","v":23342,"vw":3.694092},{"c":3.68,"h":3.7,"l":3.675,"n":251,"o":3.7,"t":"2026-10-01T15:15:00Z","v":31895,"vw":3.687308},{"c":3.675,"h":3.685,"l":3.675,"n":234,"o":3.68,"t":"2026-10-01T15:30:00Z","v":28466,"vw":3.679248},{"c":3.695,"h":3.7,"l":3.675,"n":220,"o":3.68,"t":"2026-10-01T15:45:00Z","v":25005,"vw":3.686642},{"c":3.7,"h":3.7,"l":3.685,"n":103,"o":3.69,"t":"2026-10-01T16:00:00Z","v":16388,"vw":3.691052},{"c":3.69,"h":3.705,"l":3.685,"n":281,"o":3.7,"t":"2026-10-01T16:15:00Z","v":47909,"vw":3.693736},{"c":3.705,"h":3.71,"l":3.69,"n":130,"o":3.69,"t":"2026-10-01T16:30:00Z","v":14640,"vw":3.702421},{"c":3.72,"h":3.72,"l":3.7,"n":137,"o":3.71,"t":"2026-10-01T16:45:00Z","v":11466,"vw":3.709509},{"c":3.73,"h":3.73,"l":3.715,"n":128,"o":3.7191,"t":"2026-10-01T17:00:00Z","v":17021,"vw":3.722628},{"c":3.735,"h":3.735,"l":3.725,"n":104,"o":3.725,"t":"2026-10-01T17:15:00Z","v":14870,"vw":3.731141},{"c":3.76,"h":3.76,"l":3.74,"n":123,"o":3.74,"t":"2026-10-01T17:30:00Z","v":17526,"vw":3.749192},{"c":3.75,"h":3.76,"l":3.75,"n":152,"o":3.76,"t":"2026-10-01T17:45:00Z","v":30733,"vw":3.753989},{"c":3.75,"h":3.755,"l":3.74,"n":120,"o":3.75,"t":"2026-10-01T18:00:00Z","v":20516,"vw":3.750064},{"c":3.755,"h":3.76,"l":3.75,"n":114,"o":3.75,"t":"2026-10-01T18:15:00Z","v":9024,"vw":3.753926},{"c":3.74,"h":3.755,"l":3.74,"n":164,"o":3.75,"t":"2026-10-01T18:30:00Z","v":26078,"vw":3.747705},{"c":3.745,"h":3.75,"l":3.74,"n":108,"o":3.74,"t":"2026-10-01T18:45:00Z","v":7918,"vw":3.744443},{"c":3.76,"h":3.76,"l":3.74,"n":210,"o":3.745,"t":"2026-10-01T19:00:00Z","v":35135,"vw":3.752966},{"c":3.755,"h":3.765,"l":3.75,"n":161,"o":3.755,"t":"2026-10-01T19:15:00Z","v":42756,"vw":3.758997},{"c":3.735,"h":3.755,"l":3.73,"n":380,"o":3.755,"t":"2026-10-01T19:30:00Z","v":105543,"vw":3.742295},{"c":3.71,"h":3.735,"l":3.68,"n":822,"o":3.735,"t":"2026-10-01T19:45:00Z","v":154661,"vw":3.702153},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-10-01T20:00:00Z","v":44124,"vw":3.7},{"c":3.665,"h":3.71,"l":3.665,"n":163,"o":3.7,"t":"2026-10-02T13:30:00Z","v":31504,"vw":3.680021},{"c":3.645,"h":3.665,"l":3.645,"n":144,"o":3.665,"t":"2026-10-02T13:45:00Z","v":21801,"vw":3.657208},{"c":3.645,"h":3.65,"l":3.63,"n":146,"o":3.645,"t":"2026-10-02T14:00:00Z","v":24684,"vw":3.639118},{"c":3.66,"h":3.66,"l":3.645,"n":291,"o":3.645,"t":"2026-10-02T14:15:00Z","v":44996,"vw":3.649685},{"c":3.66,"h":3.66,"l":3.655,"n":126,"o":3.66,"t":"2026-10-02T14:30:00Z","v":12762,"vw":3.658646},{"c":3.645,"h":3.66,"l":3.645,"n":162,"o":3.655,"t":"2026-10-02T14:45:00Z","v":24413,"vw":3.648668},{"c":3.645,"h":3.65,"l":3.635,"n":190,"o":3.64,"t":"2026-10-02T15:00:00Z","v":28334,"vw":3.64017},{"c":3.65,"h":3.65,"l":3.645,"n":78,"o":3.645,"t":"2026-10-02T15:15:00Z","v":4878,"vw":3.646957},{"c":3.65,"h":3.66,"l":3.64,"n":141,"o":3.65,"t":"2026-10-02T15:30:00Z","v":25434,"vw":3.649153},{"c":3.65,"h":3.65,"l":3.64,"n":45,"o":3.645,"t":"2026-10-02T15:45:00Z","v":3333,"vw":3.645764},{"c":3.645,"h":3.65,"l":3.64,"n":24,"o":3.645,"t":"2026-10-02T16:00:00Z","v":1977,"vw":3.645432},{"c":3.645,"h":3.65,"l":3.64,"n":40,"o":3.65,"t":"2026-10-02T16:15:00Z","v":3270,"vw":3.646465},{"c":3.645,"h":3.645,"l":3.64,"n":26,"o":3.645,"t":"2026-10-02T16:30:00Z","v":2386,"vw":3.644381},{"c":3.645,"h":3.645,"l":3.645,"n":2,"o":3.645,"t":"2026-10-02T16:45:00Z","v":144,"vw":3.645},{"c":3.65,"h":3.65,"l":3.645,"n":33,"o":3.645,"t":"2026-10-02T17:00:00Z","v":5345,"vw":3.645505},{"c":3.66,"h":3.66,"l":3.645,"n":211,"o":3.6491,"t":"2026-10-02T17:15:00Z","v":40742,"vw":3.649828},{"c":3.66,"h":3.66,"l":3.655,"n":22,"o":3.655,"t":"2026-10-02T17:30:00Z","v":3087,"vw":3.65538},{"c":3.66,"h":3.66,"l":3.655,"n":25,"o":3.655,"t":"2026-10-02T18:00:00Z","v":1416,"vw":3.659091},{"c":3.655,"h":3.66,"l":3.655,"n":41,"o":3.655,"t":"2026-10-02T18:15:00Z","v":1566,"vw":3.65549},{"c":3.66,"h":3.66,"l":3.65,"n":40,"o":3.655,"t":"2026-10-02T18:30:00Z","v":1952,"vw":3.655295},{"c":3.655,"h":3.66,"l":3.65,"n":49,"o":3.655,"t":"2026-10-02T18:45:00Z","v":4465,"vw":3.654915},{"c":3.655,"h":3.655,"l":3.65,"n":27,"o":3.655,"t":"2026-10-02T19:00:00Z","v":2132,"vw":3.654419},{"c":3.655,"h":3.655,"l":3.65,"n":69,"o":3.655,"t":"2026-10-02T19:15:00Z","v":1964,"vw":3.654602},{"c":3.655,"h":3.66,"l":3.655,"n":238,"o":3.655,"t":"2026-10-02T19:30:00Z","v":29900,"vw":3.655518},{"c":3.66,"h":3.66,"l":3.64,"n":1151,"o":3.655,"t":"2026-10-02T19:45:00Z","v":176137,"vw":3.652786},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-02T20:00:00Z","v":66778,"vw":3.65},{"c":3.68,"h":3.9239,"l":3.68,"n":4,"o":3.9239,"t":"2026-10-02T22:15:00Z","v":2608,"vw":3.914519},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-02T22:45:00Z","v":100,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-10-05T13:15:00Z","v":732,"vw":3.64},{"c":3.84,"h":3.85,"l":3.6,"n":710,"o":3.67,"t":"2026-10-05T13:30:00Z","v":214174,"vw":3.787372},{"c":3.78,"h":3.84,"l":3.78,"n":242,"o":3.83,"t":"2026-10-05T13:45:00Z","v":30730,"vw":3.814347},{"c":3.87,"h":3.885,"l":3.78,"n":536,"o":3.78,"t":"2026-10-05T14:00:00Z","v":107915,"vw":3.851246},{"c":3.88,"h":3.89,"l":3.86,"n":243,"o":3.865,"t":"2026-10-05T14:15:00Z","v":31925,"vw":3.872174},{"c":3.85,"h":3.88,"l":3.84,"n":222,"o":3.88,"t":"2026-10-05T14:30:00Z","v":32437,"vw":3.855043},{"c":3.85,"h":3.86,"l":3.85,"n":84,"o":3.855,"t":"2026-10-05T14:45:00Z","v":7006,"vw":3.853815},{"c":3.865,"h":3.88,"l":3.85,"n":206,"o":3.855,"t":"2026-10-05T15:00:00Z","v":29533,"vw":3.86655},{"c":3.89,"h":3.9,"l":3.86,"n":223,"o":3.865,"t":"2026-10-05T15:15:00Z","v":34376,"vw":3.881889},{"c":3.8991,"h":3.9,"l":3.885,"n":85,"o":3.885,"t":"2026-10-05T15:30:00Z","v":12090,"vw":3.889093},{"c":3.84,"h":3.89,"l":3.82,"n":671,"o":3.89,"t":"2026-10-05T15:45:00Z","v":207174,"vw":3.853539},{"c":3.83,"h":3.84,"l":3.83,"n":132,"o":3.83,"t":"2026-10-05T16:00:00Z","v":12939,"vw":3.833889},{"c":3.815,"h":3.84,"l":3.81,"n":313,"o":3.83,"t":"2026-10-05T16:15:00Z","v":60627,"vw":3.823579},{"c":3.825,"h":3.83,"l":3.81,"n":198,"o":3.815,"t":"2026-10-05T16:30:00Z","v":31431,"vw":3.818376},{"c":3.84,"h":3.84,"l":3.82,"n":253,"o":3.8206,"t":"2026-10-05T16:45:00Z","v":58231,"vw":3.832245},{"c":3.84,"h":3.84,"l":3.83,"n":184,"o":3.83,"t":"2026-10-05T17:00:00Z","v":23052,"vw":3.83089},{"c":3.82,"h":3.84,"l":3.82,"n":211,"o":3.83,"t":"2026-10-05T17:15:00Z","v":44187,"vw":3.829465},{"c":3.81,"h":3.825,"l":3.81,"n":224,"o":3.82,"t":"2026-10-05T17:30:00Z","v":27843,"vw":3.817945},{"c":3.8,"h":3.815,"l":3.8,"n":184,"o":3.81,"t":"2026-10-05T17:45:00Z","v":22572,"vw":3.808096},{"c":3.8,"h":3.805,"l":3.8,"n":142,"o":3.8,"t":"2026-10-05T18:00:00Z","v":21932,"vw":3.800153},{"c":3.8,"h":3.805,"l":3.795,"n":238,"o":3.8,"t":"2026-10-05T18:15:00Z","v":46208,"vw":3.800145},{"c":3.8,"h":3.8,"l":3.8,"n":147,"o":3.8,"t":"2026-10-05T18:30:00Z","v":19185,"vw":3.8},{"c":3.81,"h":3.825,"l":3.8,"n":298,"o":3.8,"t":"2026-10-05T18:45:00Z","v":49016,"vw":3.813068},{"c":3.825,"h":3.835,"l":3.81,"n":253,"o":3.81,"t":"2026-10-05T19:00:00Z","v":60912,"vw":3.826116},{"c":3.815,"h":3.825,"l":3.81,"n":247,"o":3.82,"t":"2026-10-05T19:15:00Z","v":42199,"vw":3.81609},{"c":3.8,"h":3.82,"l":3.8,"n":308,"o":3.81,"t":"2026-10-05T19:30:00Z","v":41494,"vw":3.807312},{"c":3.765,"h":3.805,"l":3.76,"n":957,"o":3.8,"t":"2026-10-05T19:45:00Z","v":165588,"vw":3.785851},{"c":3.77,"h":3.79,"l":3.77,"n":11,"o":3.79,"t":"2026-10-05T20:00:00Z","v":46123,"vw":3.789909},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-06T09:30:00Z","v":189,"vw":3.79},{"c":3.82,"h":3.82,"l":3.74,"n":204,"o":3.76,"t":"2026-10-06T13:30:00Z","v":27493,"vw":3.784098},{"c":3.845,"h":3.85,"l":3.825,"n":189,"o":3.825,"t":"2026-10-06T13:45:00Z","v":31308,"vw":3.840742},{"c":3.855,"h":3.855,"l":3.835,"n":133,"o":3.845,"t":"2026-10-06T14:00:00Z","v":29909,"vw":3.845327},{"c":3.835,"h":3.855,"l":3.835,"n":84,"o":3.855,"t":"2026-10-06T14:15:00Z","v":11680,"vw":3.845028},{"c":3.815,"h":3.835,"l":3.795,"n":696,"o":3.835,"t":"2026-10-06T14:30:00Z","v":211578,"vw":3.808378},{"c":3.815,"h":3.815,"l":3.815,"n":15,"o":3.815,"t":"2026-10-06T14:45:00Z","v":731,"vw":3.815},{"c":3.815,"h":3.82,"l":3.81,"n":49,"o":3.815,"t":"2026-10-06T15:00:00Z","v":6667,"vw":3.813438},{"c":3.815,"h":3.815,"l":3.805,"n":95,"o":3.81,"t":"2026-10-06T15:15:00Z","v":14242,"vw":3.809829},{"c":3.81,"h":3.825,"l":3.81,"n":87,"o":3.82,"t":"2026-10-06T15:30:00Z","v":13302,"vw":3.820054},{"c":3.835,"h":3.835,"l":3.81,"n":99,"o":3.815,"t":"2026-10-06T15:45:00Z","v":16959,"vw":3.826439},{"c":3.835,"h":3.835,"l":3.835,"n":6,"o":3.835,"t":"2026-10-06T16:00:00Z","v":271,"vw":3.835},{"c":3.84,"h":3.84,"l":3.83,"n":21,"o":3.83,"t":"2026-10-06T16:15:00Z","v":6566,"vw":3.836368},{"c":3.84,"h":3.84,"l":3.815,"n":199,"o":3.84,"t":"2026-10-06T16:30:00Z","v":50859,"vw":3.821052},{"c":3.83,"h":3.835,"l":3.83,"n":64,"o":3.835,"t":"2026-10-06T16:45:00Z","v":12653,"vw":3.831899},{"c":3.845,"h":3.845,"l":3.835,"n":85,"o":3.835,"t":"2026-10-06T17:00:00Z","v":12692,"vw":3.836999},{"c":3.835,"h":3.845,"l":3.83,"n":55,"o":3.845,"t":"2026-10-06T17:15:00Z","v":9049,"vw":3.839645},{"c":3.835,"h":3.84,"l":3.82,"n":105,"o":3.83,"t":"2026-10-06T17:30:00Z","v":20737,"vw":3.828795},{"c":3.82,"h":3.83,"l":3.82,"n":55,"o":3.83,"t":"2026-10-06T17:45:00Z","v":7201,"vw":3.828676},{"c":3.825,"h":3.825,"l":3.82,"n":16,"o":3.82,"t":"2026-10-06T18:00:00Z","v":1206,"vw":3.82401},{"c":3.835,"h":3.84,"l":3.82,"n":66,"o":3.825,"t":"2026-10-06T18:15:00Z","v":13346,"vw":3.826987},{"c":3.82,"h":3.835,"l":3.82,"n":58,"o":3.83,"t":"2026-10-06T18:30:00Z","v":9234,"vw":3.829277},{"c":3.815,"h":3.825,"l":3.815,"n":52,"o":3.82,"t":"2026-10-06T18:45:00Z","v":6670,"vw":3.819687},{"c":3.82,"h":3.825,"l":3.81,"n":85,"o":3.81,"t":"2026-10-06T19:00:00Z","v":8527,"vw":3.819296},{"c":3.82,"h":3.82,"l":3.82,"n":25,"o":3.82,"t":"2026-10-06T19:15:00Z","v":1646,"vw":3.82},{"c":3.79,"h":3.825,"l":3.79,"n":275,"o":3.82,"t":"2026-10-06T19:30:00Z","v":27381,"vw":3.805412},{"c":3.795,"h":3.805,"l":3.79,"n":485,"o":3.79,"t":"2026-10-06T19:45:00Z","v":40559,"vw":3.796357},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-06T20:00:00Z","v":36394,"vw":3.8},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-06T20:15:00Z","v":263,"vw":4},{"c":3.82,"h":3.83,"l":3.79,"n":208,"o":3.8,"t":"2026-10-07T13:30:00Z","v":30751,"vw":3.809476},{"c":3.805,"h":3.81,"l":3.8,"n":23,"o":3.81,"t":"2026-10-07T13:45:00Z","v":5821,"vw":3.808174},{"c":3.795,"h":3.805,"l":3.795,"n":38,"o":3.805,"t":"2026-10-07T14:00:00Z","v":4566,"vw":3.801171},{"c":3.775,"h":3.79,"l":3.775,"n":71,"o":3.79,"t":"2026-10-07T14:15:00Z","v":8758,"vw":3.784005},{"c":3.77,"h":3.775,"l":3.77,"n":9,"o":3.775,"t":"2026-10-07T14:30:00Z","v":609,"vw":3.770926},{"c":3.77,"h":3.772,"l":3.765,"n":75,"o":3.77,"t":"2026-10-07T14:45:00Z","v":10130,"vw":3.769996},{"c":3.78,"h":3.785,"l":3.775,"n":36,"o":3.775,"t":"2026-10-07T15:00:00Z","v":6210,"vw":3.780083},{"c":3.78,"h":3.79,"l":3.78,"n":18,"o":3.785,"t":"2026-10-07T15:15:00Z","v":1172,"vw":3.783511},{"c":3.82,"h":3.82,"l":3.78,"n":147,"o":3.785,"t":"2026-10-07T15:30:00Z","v":18766,"vw":3.800076},{"c":3.825,"h":3.825,"l":3.815,"n":39,"o":3.815,"t":"2026-10-07T15:45:00Z","v":6774,"vw":3.820161},{"c":3.825,"h":3.825,"l":3.82,"n":13,"o":3.82,"t":"2026-10-07T16:00:00Z","v":1812,"vw":3.824169},{"c":3.825,"h":3.83,"l":3.82,"n":19,"o":3.825,"t":"2026-10-07T16:15:00Z","v":1012,"vw":3.824444},{"c":3.83,"h":3.845,"l":3.825,"n":103,"o":3.825,"t":"2026-10-07T16:30:00Z","v":21117,"vw":3.833684},{"c":3.825,"h":3.83,"l":3.8201,"n":43,"o":3.83,"t":"2026-10-07T16:45:00Z","v":6457,"vw":3.82663},{"c":3.845,"h":3.845,"l":3.825,"n":55,"o":3.825,"t":"2026-10-07T17:00:00Z","v":6128,"vw":3.835264},{"c":3.855,"h":3.86,"l":3.835,"n":131,"o":3.85,"t":"2026-10-07T17:15:00Z","v":20510,"vw":3.844455},{"c":3.85,"h":3.86,"l":3.85,"n":27,"o":3.855,"t":"2026-10-07T17:30:00Z","v":1773,"vw":3.853013},{"c":3.85,"h":3.86,"l":3.85,"n":25,"o":3.85,"t":"2026-10-07T17:45:00Z","v":2141,"vw":3.853329},{"c":3.855,"h":3.86,"l":3.85,"n":17,"o":3.85,"t":"2026-10-07T18:00:00Z","v":1707,"vw":3.854026},{"c":3.855,"h":3.86,"l":3.855,"n":19,"o":3.855,"t":"2026-10-07T18:15:00Z","v":2137,"vw":3.855484},{"c":3.855,"h":3.855,"l":3.855,"n":15,"o":3.855,"t":"2026-10-07T18:30:00Z","v":1442,"vw":3.855},{"c":3.865,"h":3.87,"l":3.855,"n":81,"o":3.855,"t":"2026-10-07T18:45:00Z","v":11642,"vw":3.860831},{"c":3.87,"h":3.87,"l":3.855,"n":112,"o":3.865,"t":"2026-10-07T19:00:00Z","v":27787,"vw":3.858899},{"c":3.865,"h":3.87,"l":3.86,"n":33,"o":3.865,"t":"2026-10-07T19:15:00Z","v":2962,"vw":3.865},{"c":3.87,"h":3.89,"l":3.865,"n":272,"o":3.865,"t":"2026-10-07T19:30:00Z","v":47948,"vw":3.877076},{"c":3.845,"h":3.89,"l":3.84,"n":537,"o":3.87,"t":"2026-10-07T19:45:00Z","v":83200,"vw":3.864921},{"c":3.84,"h":3.84,"l":3.84,"n":9,"o":3.84,"t":"2026-10-07T20:00:00Z","v":27105,"vw":3.84},{"c":3.87,"h":3.89,"l":3.85,"n":214,"o":3.86,"t":"2026-10-08T13:30:00Z","v":37798,"vw":3.867227},{"c":3.895,"h":3.895,"l":3.875,"n":89,"o":3.88,"t":"2026-10-08T13:45:00Z","v":23929,"vw":3.881678},{"c":3.885,"h":3.895,"l":3.875,"n":72,"o":3.895,"t":"2026-10-08T14:00:00Z","v":8963,"vw":3.884461},{"c":3.865,"h":3.88,"l":3.865,"n":68,"o":3.88,"t":"2026-10-08T14:15:00Z","v":10415,"vw":3.870635},{"c":3.865,"h":3.87,"l":3.865,"n":15,"o":3.865,"t":"2026-10-08T14:30:00Z","v":769,"vw":3.865833},{"c":3.865,"h":3.875,"l":3.865,"n":96,"o":3.87,"t":"2026-10-08T14:45:00Z","v":9956,"vw":3.87163},{"c":3.815,"h":3.865,"l":3.815,"n":128,"o":3.865,"t":"2026-10-08T15:00:00Z","v":22934,"vw":3.846962},{"c":3.815,"h":3.815,"l":3.815,"n":20,"o":3.815,"t":"2026-10-08T15:15:00Z","v":3147,"vw":3.815},{"c":3.815,"h":3.815,"l":3.805,"n":61,"o":3.81,"t":"2026-10-08T15:30:00Z","v":7177,"vw":3.809268},{"c":3.815,"h":3.82,"l":3.815,"n":15,"o":3.82,"t":"2026-10-08T15:45:00Z","v":1313,"vw":3.816428},{"c":3.83,"h":3.83,"l":3.815,"n":55,"o":3.815,"t":"2026-10-08T16:00:00Z","v":5966,"vw":3.822441},{"c":3.82,"h":3.845,"l":3.82,"n":140,"o":3.825,"t":"2026-10-08T16:15:00Z","v":18361,"vw":3.83418},{"c":3.825,"h":3.825,"l":3.825,"n":47,"o":3.825,"t":"2026-10-08T16:30:00Z","v":1435,"vw":3.825},{"c":3.84,"h":3.84,"l":3.815,"n":143,"o":3.825,"t":"2026-10-08T16:45:00Z","v":18667,"vw":3.824512},{"c":3.85,"h":3.85,"l":3.83,"n":53,"o":3.835,"t":"2026-10-08T17:00:00Z","v":3869,"vw":3.837911},{"c":3.83,"h":3.8586,"l":3.83,"n":82,"o":3.85,"t":"2026-10-08T17:15:00Z","v":10676,"vw":3.844538},{"c":3.845,"h":3.85,"l":3.835,"n":121,"o":3.835,"t":"2026-10-08T17:30:00Z","v":5475,"vw":3.84131},{"c":3.845,"h":3.85,"l":3.835,"n":153,"o":3.845,"t":"2026-10-08T17:45:00Z","v":16620,"vw":3.840566},{"c":3.85,"h":3.85,"l":3.845,"n":54,"o":3.845,"t":"2026-10-08T18:00:00Z","v":1302,"vw":3.847272},{"c":3.855,"h":3.86,"l":3.845,"n":122,"o":3.845,"t":"2026-10-08T18:15:00Z","v":5935,"vw":3.851165},{"c":3.855,"h":3.86,"l":3.855,"n":14,"o":3.855,"t":"2026-10-08T18:30:00Z","v":1050,"vw":3.855555},{"c":3.87,"h":3.87,"l":3.855,"n":111,"o":3.855,"t":"2026-10-08T18:45:00Z","v":4299,"vw":3.862416},{"c":3.87,"h":3.875,"l":3.865,"n":178,"o":3.865,"t":"2026-10-08T19:00:00Z","v":11654,"vw":3.869175},{"c":3.905,"h":3.91,"l":3.87,"n":299,"o":3.87,"t":"2026-10-08T19:15:00Z","v":45839,"vw":3.892006},{"c":3.915,"h":3.92,"l":3.905,"n":109,"o":3.905,"t":"2026-10-08T19:30:00Z","v":10702,"vw":3.912749},{"c":3.95,"h":3.95,"l":3.905,"n":622,"o":3.91,"t":"2026-10-08T19:45:00Z","v":105438,"vw":3.922132},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-10-08T20:00:00Z","v":47944,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-09T08:00:00Z","v":375,"vw":3.93},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-09T13:00:00Z","v":1557,"vw":3.94},{"c":3.945,"h":3.96,"l":3.91,"n":321,"o":3.91,"t":"2026-10-09T13:30:00Z","v":24899,"vw":3.940826},{"c":3.965,"h":3.97,"l":3.945,"n":137,"o":3.945,"t":"2026-10-09T13:45:00Z","v":15025,"vw":3.953217},{"c":3.955,"h":3.96,"l":3.9512,"n":43,"o":3.96,"t":"2026-10-09T14:00:00Z","v":3829,"vw":3.958703},{"c":3.935,"h":3.95,"l":3.925,"n":223,"o":3.95,"t":"2026-10-09T14:15:00Z","v":24905,"vw":3.937005},{"c":3.97,"h":3.97,"l":3.935,"n":225,"o":3.935,"t":"2026-10-09T14:30:00Z","v":39849,"vw":3.949112},{"c":3.975,"h":3.975,"l":3.96,"n":148,"o":3.97,"t":"2026-10-09T14:45:00Z","v":21724,"vw":3.96595},{"c":3.99,"h":3.995,"l":3.93,"n":409,"o":3.97,"t":"2026-10-09T15:00:00Z","v":122153,"vw":3.963032},{"c":3.985,"h":3.99,"l":3.965,"n":282,"o":3.99,"t":"2026-10-09T15:15:00Z","v":54333,"vw":3.975447},{"c":3.995,"h":3.995,"l":3.98,"n":233,"o":3.98,"t":"2026-10-09T15:30:00Z","v":44586,"vw":3.987946},{"c":3.985,"h":4,"l":3.98,"n":208,"o":3.99,"t":"2026-10-09T15:45:00Z","v":39991,"vw":3.984584},{"c":3.985,"h":3.99,"l":3.98,"n":44,"o":3.985,"t":"2026-10-09T16:00:00Z","v":4408,"vw":3.984678},{"c":3.965,"h":3.985,"l":3.96,"n":68,"o":3.98,"t":"2026-10-09T16:15:00Z","v":10138,"vw":3.976994},{"c":3.965,"h":3.965,"l":3.96,"n":13,"o":3.96,"t":"2026-10-09T16:30:00Z","v":1331,"vw":3.962595},{"c":3.965,"h":3.975,"l":3.96,"n":110,"o":3.96,"t":"2026-10-09T16:45:00Z","v":16606,"vw":3.968889},{"c":3.965,"h":3.97,"l":3.965,"n":10,"o":3.97,"t":"2026-10-09T17:00:00Z","v":1083,"vw":3.965588},{"c":3.965,"h":3.965,"l":3.96,"n":12,"o":3.96,"t":"2026-10-09T17:15:00Z","v":764,"vw":3.964056},{"c":3.965,"h":3.965,"l":3.965,"n":14,"o":3.965,"t":"2026-10-09T17:30:00Z","v":907,"vw":3.965},{"c":3.965,"h":3.97,"l":3.965,"n":24,"o":3.965,"t":"2026-10-09T17:45:00Z","v":1413,"vw":3.966364},{"c":3.985,"h":3.99,"l":3.965,"n":131,"o":3.97,"t":"2026-10-09T18:00:00Z","v":22470,"vw":3.977991},{"c":3.985,"h":3.985,"l":3.98,"n":12,"o":3.98,"t":"2026-10-09T18:15:00Z","v":1146,"vw":3.981901},{"c":3.9701,"h":3.985,"l":3.97,"n":87,"o":3.985,"t":"2026-10-09T18:30:00Z","v":9473,"vw":3.977958},{"c":3.985,"h":3.99,"l":3.97,"n":67,"o":3.97,"t":"2026-10-09T18:45:00Z","v":11229,"vw":3.985182},{"c":3.98,"h":3.985,"l":3.975,"n":129,"o":3.98,"t":"2026-10-09T19:00:00Z","v":27067,"vw":3.980718},{"c":3.995,"h":4,"l":3.985,"n":108,"o":3.985,"t":"2026-10-09T19:15:00Z","v":23264,"vw":3.992219},{"c":3.995,"h":3.995,"l":3.99,"n":106,"o":3.995,"t":"2026-10-09T19:30:00Z","v":12324,"vw":3.994039},{"c":3.98,"h":4,"l":3.98,"n":506,"o":3.995,"t":"2026-10-09T19:45:00Z","v":86791,"vw":3.9873},{"c":3.97,"h":3.97,"l":3.97,"n":9,"o":3.97,"t":"2026-10-09T20:00:00Z","v":40064,"vw":3.97},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-10-12T08:00:00Z","v":180,"vw":3.92},{"c":3.9105,"h":3.9105,"l":3.9105,"n":2,"o":3.9105,"t":"2026-10-12T11:15:00Z","v":400,"vw":3.9105},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-10-12T13:15:00Z","v":296,"vw":3.955},{"c":3.995,"h":4,"l":3.975,"n":178,"o":3.99,"t":"2026-10-12T13:30:00Z","v":24221,"vw":3.983525},{"c":3.98,"h":3.99,"l":3.97,"n":82,"o":3.99,"t":"2026-10-12T13:45:00Z","v":9383,"vw":3.984436},{"c":3.97,"h":3.975,"l":3.96,"n":152,"o":3.975,"t":"2026-10-12T14:00:00Z","v":13359,"vw":3.967083},{"c":3.98,"h":3.98,"l":3.97,"n":97,"o":3.97,"t":"2026-10-12T14:15:00Z","v":11063,"vw":3.973668},{"c":3.97,"h":3.98,"l":3.97,"n":42,"o":3.975,"t":"2026-10-12T14:30:00Z","v":5241,"vw":3.975501},{"c":3.985,"h":3.99,"l":3.975,"n":114,"o":3.975,"t":"2026-10-12T14:45:00Z","v":12919,"vw":3.980265},{"c":3.985,"h":3.99,"l":3.985,"n":29,"o":3.99,"t":"2026-10-12T15:00:00Z","v":3561,"vw":3.987871},{"c":3.985,"h":3.99,"l":3.985,"n":37,"o":3.985,"t":"2026-10-12T15:15:00Z","v":3115,"vw":3.985699},{"c":4.025,"h":4.03,"l":3.985,"n":392,"o":3.99,"t":"2026-10-12T15:30:00Z","v":120221,"vw":4.007204},{"c":4.025,"h":4.03,"l":4.02,"n":113,"o":4.025,"t":"2026-10-12T15:45:00Z","v":7432,"vw":4.022466},{"c":4.025,"h":4.025,"l":4.015,"n":123,"o":4.02,"t":"2026-10-12T16:00:00Z","v":24384,"vw":4.019613},{"c":4.005,"h":4.025,"l":4.005,"n":135,"o":4.025,"t":"2026-10-12T16:15:00Z","v":30753,"vw":4.011886},{"c":4.005,"h":4.01,"l":4,"n":52,"o":4.01,"t":"2026-10-12T16:30:00Z","v":4797,"vw":4.007432},{"c":4.015,"h":4.02,"l":4.005,"n":113,"o":4.005,"t":"2026-10-12T16:45:00Z","v":16539,"vw":4.011819},{"c":4.035,"h":4.04,"l":4.015,"n":118,"o":4.015,"t":"2026-10-12T17:00:00Z","v":21405,"vw":4.027839},{"c":4.035,"h":4.04,"l":4.035,"n":42,"o":4.035,"t":"2026-10-12T17:15:00Z","v":4367,"vw":4.035258},{"c":4.035,"h":4.035,"l":4.03,"n":60,"o":4.035,"t":"2026-10-12T17:30:00Z","v":9643,"vw":4.034074},{"c":4.035,"h":4.035,"l":4.035,"n":36,"o":4.035,"t":"2026-10-12T17:45:00Z","v":2682,"vw":4.035},{"c":4.055,"h":4.06,"l":4.035,"n":213,"o":4.035,"t":"2026-10-12T18:00:00Z","v":46519,"vw":4.047182},{"c":4.045,"h":4.06,"l":4.045,"n":78,"o":4.06,"t":"2026-10-12T18:15:00Z","v":8499,"vw":4.051766},{"c":4.04,"h":4.045,"l":4.04,"n":59,"o":4.045,"t":"2026-10-12T18:30:00Z","v":3625,"vw":4.043956},{"c":4.045,"h":4.045,"l":4.0409,"n":64,"o":4.045,"t":"2026-10-12T18:45:00Z","v":10135,"vw":4.042179},{"c":4.05,"h":4.05,"l":4.04,"n":72,"o":4.045,"t":"2026-10-12T19:00:00Z","v":6679,"vw":4.045},{"c":4.035,"h":4.045,"l":4.035,"n":152,"o":4.045,"t":"2026-10-12T19:15:00Z","v":29073,"vw":4.03821},{"c":4.025,"h":4.035,"l":4.02,"n":153,"o":4.035,"t":"2026-10-12T19:30:00Z","v":19720,"vw":4.028606},{"c":4.02,"h":4.025,"l":4.01,"n":570,"o":4.025,"t":"2026-10-12T19:45:00Z","v":106171,"vw":4.015022},{"c":4.02,"h":4.02,"l":4.02,"n":12,"o":4.02,"t":"2026-10-12T20:00:00Z","v":30675,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-12T20:45:00Z","v":2000,"vw":4.02},{"c":4,"h":4.01,"l":4,"n":2,"o":4.01,"t":"2026-10-13T13:15:00Z","v":200,"vw":4.005},{"c":4.04,"h":4.04,"l":3.995,"n":275,"o":4,"t":"2026-10-13T13:30:00Z","v":39950,"vw":4.016083},{"c":4.1,"h":4.1,"l":4.04,"n":198,"o":4.045,"t":"2026-10-13T13:45:00Z","v":33552,"vw":4.063806},{"c":4.105,"h":4.11,"l":4.09,"n":211,"o":4.095,"t":"2026-10-13T14:00:00Z","v":32205,"vw":4.099098},{"c":4.17,"h":4.17,"l":4.105,"n":277,"o":4.105,"t":"2026-10-13T14:15:00Z","v":38796,"vw":4.142337},{"c":4.175,"h":4.2,"l":4.16,"n":525,"o":4.17,"t":"2026-10-13T14:30:00Z","v":101249,"vw":4.178293},{"c":4.185,"h":4.2,"l":4.17,"n":200,"o":4.175,"t":"2026-10-13T14:45:00Z","v":34975,"vw":4.18669},{"c":4.185,"h":4.202,"l":4.185,"n":237,"o":4.185,"t":"2026-10-13T15:00:00Z","v":44888,"vw":4.191768},{"c":4.185,"h":4.195,"l":4.185,"n":131,"o":4.185,"t":"2026-10-13T15:15:00Z","v":27488,"vw":4.189412},{"c":4.2,"h":4.2,"l":4.175,"n":354,"o":4.19,"t":"2026-10-13T15:30:00Z","v":71718,"vw":4.187866},{"c":4.23,"h":4.23,"l":4.19,"n":343,"o":4.195,"t":"2026-10-13T15:45:00Z","v":109146,"vw":4.213151},{"c":4.355,"h":4.36,"l":4.225,"n":1587,"o":4.225,"t":"2026-10-13T16:00:00Z","v":499130,"vw":4.281809},{"c":4.375,"h":4.405,"l":4.33,"n":607,"o":4.355,"t":"2026-10-13T16:15:00Z","v":200340,"vw":4.368605},{"c":4.385,"h":4.39,"l":4.355,"n":488,"o":4.375,"t":"2026-10-13T16:30:00Z","v":92190,"vw":4.374322},{"c":4.39,"h":4.39,"l":4.38,"n":159,"o":4.385,"t":"2026-10-13T16:45:00Z","v":14663,"vw":4.383365},{"c":4.29,"h":4.44,"l":4.285,"n":1375,"o":4.3823,"t":"2026-10-13T17:00:00Z","v":372210,"vw":4.372282},{"c":4.22,"h":4.285,"l":4.22,"n":587,"o":4.28,"t":"2026-10-13T17:15:00Z","v":135047,"vw":4.2565},{"c":4.225,"h":4.23,"l":4.2228,"n":96,"o":4.225,"t":"2026-10-13T17:30:00Z","v":16329,"vw":4.22851},{"c":4.215,"h":4.225,"l":4.21,"n":163,"o":4.225,"t":"2026-10-13T17:45:00Z","v":36106,"vw":4.215084},{"c":4.205,"h":4.225,"l":4.2023,"n":150,"o":4.215,"t":"2026-10-13T18:00:00Z","v":24522,"vw":4.217118},{"c":4.215,"h":4.22,"l":4.18,"n":398,"o":4.205,"t":"2026-10-13T18:15:00Z","v":75043,"vw":4.193304},{"c":4.214,"h":4.22,"l":4.2,"n":122,"o":4.215,"t":"2026-10-13T18:30:00Z","v":22292,"vw":4.210793},{"c":4.24,"h":4.24,"l":4.215,"n":104,"o":4.22,"t":"2026-10-13T18:45:00Z","v":13510,"vw":4.226572},{"c":4.225,"h":4.245,"l":4.225,"n":192,"o":4.24,"t":"2026-10-13T19:00:00Z","v":42608,"vw":4.235714},{"c":4.195,"h":4.225,"l":4.19,"n":209,"o":4.225,"t":"2026-10-13T19:15:00Z","v":54523,"vw":4.202825},{"c":4.165,"h":4.21,"l":4.165,"n":409,"o":4.195,"t":"2026-10-13T19:30:00Z","v":74227,"vw":4.191543},{"c":4.175,"h":4.205,"l":4.155,"n":1283,"o":4.165,"t":"2026-10-13T19:45:00Z","v":251870,"vw":4.180452},{"c":4.18,"h":4.18,"l":4.18,"n":7,"o":4.18,"t":"2026-10-13T20:00:00Z","v":55832,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-13T20:45:00Z","v":600,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T13:15:00Z","v":100,"vw":4.18},{"c":4.12,"h":4.205,"l":4.07,"n":549,"o":4.18,"t":"2026-10-14T13:30:00Z","v":70549,"vw":4.109021},{"c":4.075,"h":4.125,"l":4.075,"n":160,"o":4.11,"t":"2026-10-14T13:45:00Z","v":13655,"vw":4.104269},{"c":4.035,"h":4.075,"l":4.025,"n":236,"o":4.07,"t":"2026-10-14T14:00:00Z","v":23040,"vw":4.046071},{"c":4.03,"h":4.04,"l":4.005,"n":352,"o":4.035,"t":"2026-10-14T14:15:00Z","v":45873,"vw":4.014647},{"c":4.055,"h":4.055,"l":4.035,"n":159,"o":4.035,"t":"2026-10-14T14:30:00Z","v":14161,"vw":4.044841},{"c":4.135,"h":4.14,"l":4.06,"n":662,"o":4.06,"t":"2026-10-14T14:45:00Z","v":129415,"vw":4.099173},{"c":4.11,"h":4.135,"l":4.11,"n":293,"o":4.135,"t":"2026-10-14T15:00:00Z","v":41891,"vw":4.120129},{"c":4.13,"h":4.135,"l":4.105,"n":160,"o":4.105,"t":"2026-10-14T15:15:00Z","v":14640,"vw":4.119572},{"c":4.125,"h":4.13,"l":4.125,"n":33,"o":4.13,"t":"2026-10-14T15:30:00Z","v":5421,"vw":4.126903},{"c":4.1,"h":4.125,"l":4.1,"n":194,"o":4.125,"t":"2026-10-14T15:45:00Z","v":36727,"vw":4.117123},{"c":4.1,"h":4.115,"l":4.1,"n":143,"o":4.105,"t":"2026-10-14T16:00:00Z","v":15419,"vw":4.108752},{"c":4.1,"h":4.105,"l":4.09,"n":200,"o":4.1,"t":"2026-10-14T16:15:00Z","v":21998,"vw":4.098905},{"c":4.11,"h":4.11,"l":4.1,"n":99,"o":4.105,"t":"2026-10-14T16:30:00Z","v":10599,"vw":4.107323},{"c":4.09,"h":4.105,"l":4.09,"n":75,"o":4.105,"t":"2026-10-14T16:45:00Z","v":5502,"vw":4.098885},{"c":4.09,"h":4.095,"l":4.09,"n":89,"o":4.09,"t":"2026-10-14T17:00:00Z","v":7550,"vw":4.093573},{"c":4.09,"h":4.09,"l":4.085,"n":130,"o":4.09,"t":"2026-10-14T17:15:00Z","v":21525,"vw":4.088926},{"c":4.07,"h":4.09,"l":4.07,"n":144,"o":4.09,"t":"2026-10-14T17:30:00Z","v":21476,"vw":4.081295},{"c":4.075,"h":4.075,"l":4.07,"n":94,"o":4.07,"t":"2026-10-14T17:45:00Z","v":8387,"vw":4.072604},{"c":4.06,"h":4.075,"l":4.06,"n":159,"o":4.07,"t":"2026-10-14T18:00:00Z","v":12043,"vw":4.070159},{"c":4.075,"h":4.075,"l":4.065,"n":183,"o":4.065,"t":"2026-10-14T18:15:00Z","v":20542,"vw":4.069688},{"c":4.075,"h":4.075,"l":4.07,"n":23,"o":4.075,"t":"2026-10-14T18:30:00Z","v":1278,"vw":4.074458},{"c":4.085,"h":4.085,"l":4.07,"n":285,"o":4.075,"t":"2026-10-14T18:45:00Z","v":29283,"vw":4.078439},{"c":4.075,"h":4.08,"l":4.07,"n":214,"o":4.08,"t":"2026-10-14T19:00:00Z","v":15031,"vw":4.076156},{"c":4.065,"h":4.075,"l":4.045,"n":610,"o":4.07,"t":"2026-10-14T19:15:00Z","v":212335,"vw":4.061644},{"c":4.07,"h":4.075,"l":4.065,"n":187,"o":4.07,"t":"2026-10-14T19:30:00Z","v":48596,"vw":4.068077},{"c":4.07,"h":4.08,"l":4.065,"n":478,"o":4.07,"t":"2026-10-14T19:45:00Z","v":70903,"vw":4.071673},{"c":4.06,"h":4.06,"l":4.06,"n":8,"o":4.06,"t":"2026-10-14T20:00:00Z","v":52014,"vw":4.06},{"c":4.185,"h":4.19,"l":4.06,"n":370,"o":4.06,"t":"2026-10-15T13:30:00Z","v":68826,"vw":4.162496},{"c":4.18,"h":4.19,"l":4.165,"n":185,"o":4.185,"t":"2026-10-15T13:45:00Z","v":25305,"vw":4.180407},{"c":4.22,"h":4.225,"l":4.175,"n":436,"o":4.18,"t":"2026-10-15T14:00:00Z","v":73823,"vw":4.199381},{"c":4.17,"h":4.225,"l":4.17,"n":178,"o":4.22,"t":"2026-10-15T14:15:00Z","v":24507,"vw":4.201785},{"c":4.175,"h":4.175,"l":4.165,"n":148,"o":4.17,"t":"2026-10-15T14:30:00Z","v":14479,"vw":4.171179},{"c":4.205,"h":4.215,"l":4.1728,"n":222,"o":4.1728,"t":"2026-10-15T14:45:00Z","v":30875,"vw":4.202074},{"c":4.23,"h":4.23,"l":4.205,"n":112,"o":4.205,"t":"2026-10-15T15:00:00Z","v":10932,"vw":4.217019},{"c":4.235,"h":4.235,"l":4.205,"n":194,"o":4.225,"t":"2026-10-15T15:15:00Z","v":35035,"vw":4.217773},{"c":4.245,"h":4.25,"l":4.235,"n":78,"o":4.235,"t":"2026-10-15T15:30:00Z","v":17123,"vw":4.240126},{"c":4.26,"h":4.26,"l":4.245,"n":73,"o":4.245,"t":"2026-10-15T15:45:00Z","v":6032,"vw":4.250554},{"c":4.255,"h":4.26,"l":4.25,"n":82,"o":4.26,"t":"2026-10-15T16:00:00Z","v":7016,"vw":4.253587},{"c":4.265,"h":4.265,"l":4.255,"n":89,"o":4.255,"t":"2026-10-15T16:15:00Z","v":7503,"vw":4.259183},{"c":4.25,"h":4.275,"l":4.24,"n":174,"o":4.27,"t":"2026-10-15T16:30:00Z","v":31406,"vw":4.258479},{"c":4.255,"h":4.255,"l":4.24,"n":35,"o":4.245,"t":"2026-10-15T16:45:00Z","v":2844,"vw":4.249306},{"c":4.2548,"h":4.26,"l":4.2548,"n":43,"o":4.255,"t":"2026-10-15T17:00:00Z","v":4236,"vw":4.255762},{"c":4.245,"h":4.26,"l":4.245,"n":117,"o":4.255,"t":"2026-10-15T17:15:00Z","v":21965,"vw":4.252379},{"c":4.245,"h":4.245,"l":4.23,"n":117,"o":4.245,"t":"2026-10-15T17:30:00Z","v":16953,"vw":4.240089},{"c":4.25,"h":4.25,"l":4.24,"n":63,"o":4.24,"t":"2026-10-15T17:45:00Z","v":4184,"vw":4.244369},{"c":4.24,"h":4.245,"l":4.24,"n":74,"o":4.245,"t":"2026-10-15T18:00:00Z","v":16800,"vw":4.241905},{"c":4.245,"h":4.245,"l":4.24,"n":45,"o":4.245,"t":"2026-10-15T18:15:00Z","v":3372,"vw":4.243838},{"c":4.24,"h":4.245,"l":4.235,"n":126,"o":4.245,"t":"2026-10-15T18:30:00Z","v":19715,"vw":4.239483},{"c":4.245,"h":4.25,"l":4.24,"n":88,"o":4.24,"t":"2026-10-15T18:45:00Z","v":7060,"vw":4.244141},{"c":4.24,"h":4.26,"l":4.24,"n":177,"o":4.2488,"t":"2026-10-15T19:00:00Z","v":27285,"vw":4.249208},{"c":4.245,"h":4.25,"l":4.24,"n":94,"o":4.24,"t":"2026-10-15T19:15:00Z","v":6249,"vw":4.245966},{"c":4.245,"h":4.26,"l":4.23,"n":415,"o":4.245,"t":"2026-10-15T19:30:00Z","v":69505,"vw":4.245152},{"c":4.245,"h":4.25,"l":4.23,"n":602,"o":4.245,"t":"2026-10-15T19:45:00Z","v":54812,"vw":4.240549},{"c":4.25,"h":4.25,"l":4.25,"n":7,"o":4.25,"t":"2026-10-15T20:00:00Z","v":43811,"vw":4.25},{"c":4.255,"h":4.29,"l":4.22,"n":643,"o":4.25,"t":"2026-10-16T13:30:00Z","v":81209,"vw":4.251463},{"c":4.275,"h":4.285,"l":4.25,"n":329,"o":4.255,"t":"2026-10-16T13:45:00Z","v":37861,"vw":4.269111},{"c":4.235,"h":4.275,"l":4.235,"n":250,"o":4.275,"t":"2026-10-16T14:00:00Z","v":25271,"vw":4.25406},{"c":4.22,"h":4.24,"l":4.22,"n":145,"o":4.235,"t":"2026-10-16T14:15:00Z","v":14907,"vw":4.232171},{"c":4.245,"h":4.25,"l":4.215,"n":184,"o":4.215,"t":"2026-10-16T14:30:00Z","v":23879,"vw":4.229046},{"c":4.225,"h":4.255,"l":4.225,"n":191,"o":4.245,"t":"2026-10-16T14:45:00Z","v":26037,"vw":4.24101},{"c":4.205,"h":4.22,"l":4.195,"n":114,"o":4.22,"t":"2026-10-16T15:00:00Z","v":15927,"vw":4.203672},{"c":4.195,"h":4.21,"l":4.195,"n":38,"o":4.21,"t":"2026-10-16T15:15:00Z","v":5998,"vw":4.200521},{"c":4.2,"h":4.2,"l":4.19,"n":60,"o":4.195,"t":"2026-10-16T15:30:00Z","v":6049,"vw":4.195481},{"c":4.165,"h":4.21,"l":4.165,"n":157,"o":4.2,"t":"2026-10-16T15:45:00Z","v":25000,"vw":4.189843},{"c":4.165,"h":4.17,"l":4.16,"n":35,"o":4.165,"t":"2026-10-16T16:00:00Z","v":3120,"vw":4.163122},{"c":4.16,"h":4.17,"l":4.16,"n":33,"o":4.17,"t":"2026-10-16T16:15:00Z","v":2788,"vw":4.165},{"c":4.145,"h":4.17,"l":4.14,"n":103,"o":4.165,"t":"2026-10-16T16:30:00Z","v":10952,"vw":4.157161},{"c":4.15,"h":4.16,"l":4.145,"n":122,"o":4.15,"t":"2026-10-16T16:45:00Z","v":31343,"vw":4.150461},{"c":4.15,"h":4.15,"l":4.14,"n":73,"o":4.15,"t":"2026-10-16T17:00:00Z","v":11610,"vw":4.14378},{"c":4.145,"h":4.15,"l":4.14,"n":11,"o":4.15,"t":"2026-10-16T17:15:00Z","v":2085,"vw":4.147925},{"c":4.15,"h":4.15,"l":4.14,"n":58,"o":4.145,"t":"2026-10-16T17:30:00Z","v":3602,"vw":4.148243},{"c":4.15,"h":4.15,"l":4.14,"n":69,"o":4.15,"t":"2026-10-16T17:45:00Z","v":4824,"vw":4.147203},{"c":4.155,"h":4.155,"l":4.14,"n":136,"o":4.15,"t":"2026-10-16T18:00:00Z","v":18690,"vw":4.150354},{"c":4.16,"h":4.16,"l":4.155,"n":17,"o":4.155,"t":"2026-10-16T18:15:00Z","v":2292,"vw":4.158125},{"c":4.145,"h":4.17,"l":4.145,"n":151,"o":4.16,"t":"2026-10-16T18:30:00Z","v":23362,"vw":4.156872},{"c":4.145,"h":4.16,"l":4.145,"n":69,"o":4.145,"t":"2026-10-16T18:45:00Z","v":14748,"vw":4.149881},{"c":4.18,"h":4.18,"l":4.145,"n":103,"o":4.145,"t":"2026-10-16T19:00:00Z","v":17766,"vw":4.161387},{"c":4.175,"h":4.19,"l":4.175,"n":174,"o":4.18,"t":"2026-10-16T19:15:00Z","v":28528,"vw":4.180204},{"c":4.175,"h":4.185,"l":4.165,"n":284,"o":4.175,"t":"2026-10-16T19:30:00Z","v":97628,"vw":4.173528},{"c":4.2,"h":4.2,"l":4.17,"n":630,"o":4.17,"t":"2026-10-16T19:45:00Z","v":103285,"vw":4.192028},{"c":4.19,"h":4.2,"l":4.19,"n":5,"o":4.2,"t":"2026-10-16T20:00:00Z","v":63781,"vw":4.199976},{"c":4.13,"h":4.16,"l":4.06,"n":735,"o":4.14,"t":"2026-10-19T13:30:00Z","v":121638,"vw":4.105284},{"c":4.155,"h":4.16,"l":4.125,"n":288,"o":4.13,"t":"2026-10-19T13:45:00Z","v":31647,"vw":4.142173},{"c":4.165,"h":4.165,"l":4.15,"n":178,"o":4.16,"t":"2026-10-19T14:00:00Z","v":15281,"vw":4.154925},{"c":4.155,"h":4.17,"l":4.15,"n":224,"o":4.165,"t":"2026-10-19T14:15:00Z","v":14516,"vw":4.162224},{"c":4.155,"h":4.155,"l":4.145,"n":80,"o":4.15,"t":"2026-10-19T14:30:00Z","v":10477,"vw":4.151493},{"c":4.155,"h":4.165,"l":4.15,"n":77,"o":4.15,"t":"2026-10-19T14:45:00Z","v":9138,"vw":4.159806},{"c":4.165,"h":4.165,"l":4.15,"n":109,"o":4.15,"t":"2026-10-19T15:00:00Z","v":7775,"vw":4.161009},{"c":4.18,"h":4.18,"l":4.16,"n":111,"o":4.17,"t":"2026-10-19T15:15:00Z","v":6459,"vw":4.170508},{"c":4.185,"h":4.19,"l":4.17,"n":106,"o":4.18,"t":"2026-10-19T15:30:00Z","v":7219,"vw":4.181014},{"c":4.165,"h":4.185,"l":4.16,"n":220,"o":4.185,"t":"2026-10-19T15:45:00Z","v":33944,"vw":4.173604},{"c":4.165,"h":4.165,"l":4.15,"n":125,"o":4.16,"t":"2026-10-19T16:00:00Z","v":30467,"vw":4.159686},{"c":4.165,"h":4.17,"l":4.16,"n":75,"o":4.165,"t":"2026-10-19T16:15:00Z","v":5500,"vw":4.164677},{"c":4.165,"h":4.17,"l":4.16,"n":48,"o":4.16,"t":"2026-10-19T16:30:00Z","v":2563,"vw":4.165227},{"c":4.175,"h":4.18,"l":4.165,"n":94,"o":4.165,"t":"2026-10-19T16:45:00Z","v":7496,"vw":4.173155},{"c":4.175,"h":4.18,"l":4.175,"n":39,"o":4.175,"t":"2026-10-19T17:00:00Z","v":2637,"vw":4.175216},{"c":4.18,"h":4.18,"l":4.171,"n":48,"o":4.175,"t":"2026-10-19T17:15:00Z","v":7243,"vw":4.177189},{"c":4.175,"h":4.19,"l":4.17,"n":150,"o":4.17,"t":"2026-10-19T17:30:00Z","v":21534,"vw":4.179535},{"c":4.185,"h":4.19,"l":4.175,"n":76,"o":4.175,"t":"2026-10-19T17:45:00Z","v":9847,"vw":4.178693},{"c":4.19,"h":4.19,"l":4.18,"n":48,"o":4.185,"t":"2026-10-19T18:00:00Z","v":3275,"vw":4.185165},{"c":4.185,"h":4.19,"l":4.18,"n":38,"o":4.19,"t":"2026-10-19T18:15:00Z","v":2108,"vw":4.185811},{"c":4.19,"h":4.19,"l":4.18,"n":60,"o":4.19,"t":"2026-10-19T18:30:00Z","v":3106,"vw":4.189103},{"c":4.195,"h":4.2,"l":4.19,"n":75,"o":4.19,"t":"2026-10-19T18:45:00Z","v":5335,"vw":4.192841},{"c":4.19,"h":4.21,"l":4.185,"n":340,"o":4.195,"t":"2026-10-19T19:00:00Z","v":77541,"vw":4.196451},{"c":4.185,"h":4.195,"l":4.18,"n":193,"o":4.195,"t":"2026-10-19T19:15:00Z","v":22715,"vw":4.1876},{"c":4.17,"h":4.19,"l":4.17,"n":243,"o":4.185,"t":"2026-10-19T19:30:00Z","v":31867,"vw":4.181921},{"c":4.175,"h":4.18,"l":4.16,"n":1142,"o":4.175,"t":"2026-10-19T19:45:00Z","v":173051,"vw":4.169299},{"c":4.18,"h":4.18,"l":4.18,"n":12,"o":4.18,"t":"2026-10-19T20:00:00Z","v":79022,"vw":4.18},{"c":4.21,"h":4.21,"l":4.16,"n":61,"o":4.19,"t":"2026-10-20T13:30:00Z","v":9439,"vw":4.192543},{"c":4.235,"h":4.245,"l":4.205,"n":558,"o":4.21,"t":"2026-10-20T13:45:00Z","v":92121,"vw":4.223794},{"c":4.225,"h":4.24,"l":4.22,"n":60,"o":4.235,"t":"2026-10-20T14:00:00Z","v":6823,"vw":4.22874},{"c":4.225,"h":4.23,"l":4.21,"n":121,"o":4.22,"t":"2026-10-20T14:15:00Z","v":9349,"vw":4.221612},{"c":4.22,"h":4.225,"l":4.22,"n":57,"o":4.22,"t":"2026-10-20T14:30:00Z","v":3079,"vw":4.224238},{"c":4.215,"h":4.23,"l":4.2,"n":857,"o":4.22,"t":"2026-10-20T14:45:00Z","v":125197,"vw":4.218725},{"c":4.205,"h":4.215,"l":4.2,"n":110,"o":4.215,"t":"2026-10-20T15:00:00Z","v":7521,"vw":4.209984},{"c":4.205,"h":4.205,"l":4.2,"n":95,"o":4.2,"t":"2026-10-20T15:15:00Z","v":7117,"vw":4.203807},{"c":4.215,"h":4.215,"l":4.2,"n":120,"o":4.2,"t":"2026-10-20T15:30:00Z","v":10289,"vw":4.208123},{"c":4.205,"h":4.22,"l":4.2,"n":96,"o":4.21,"t":"2026-10-20T15:45:00Z","v":11500,"vw":4.210554},{"c":4.1901,"h":4.205,"l":4.19,"n":101,"o":4.205,"t":"2026-10-20T16:00:00Z","v":9595,"vw":4.199089},{"c":4.195,"h":4.2,"l":4.19,"n":128,"o":4.19,"t":"2026-10-20T16:15:00Z","v":8942,"vw":4.195699},{"c":4.22,"h":4.22,"l":4.195,"n":124,"o":4.195,"t":"2026-10-20T16:30:00Z","v":17204,"vw":4.20736},{"c":4.215,"h":4.2184,"l":4.21,"n":112,"o":4.215,"t":"2026-10-20T16:45:00Z","v":4486,"vw":4.213854},{"c":4.21,"h":4.215,"l":4.21,"n":107,"o":4.215,"t":"2026-10-20T17:00:00Z","v":3983,"vw":4.213627},{"c":4.22,"h":4.22,"l":4.21,"n":117,"o":4.215,"t":"2026-10-20T17:15:00Z","v":6277,"vw":4.216292},{"c":4.215,"h":4.22,"l":4.21,"n":57,"o":4.215,"t":"2026-10-20T17:30:00Z","v":2645,"vw":4.21479},{"c":4.215,"h":4.22,"l":4.21,"n":86,"o":4.22,"t":"2026-10-20T17:45:00Z","v":5340,"vw":4.215811},{"c":4.215,"h":4.215,"l":4.21,"n":90,"o":4.215,"t":"2026-10-20T18:00:00Z","v":3665,"vw":4.214276},{"c":4.215,"h":4.22,"l":4.21,"n":60,"o":4.21,"t":"2026-10-20T18:15:00Z","v":2688,"vw":4.213712},{"c":4.2,"h":4.215,"l":4.2,"n":122,"o":4.21,"t":"2026-10-20T18:30:00Z","v":17210,"vw":4.207881},{"c":4.21,"h":4.21,"l":4.2,"n":75,"o":4.205,"t":"2026-10-20T18:45:00Z","v":3528,"vw":4.204661},{"c":4.205,"h":4.21,"l":4.2,"n":101,"o":4.21,"t":"2026-10-20T19:00:00Z","v":8030,"vw":4.206403},{"c":4.205,"h":4.205,"l":4.2,"n":156,"o":4.205,"t":"2026-10-20T19:15:00Z","v":6770,"vw":4.203074},{"c":4.195,"h":4.205,"l":4.19,"n":217,"o":4.205,"t":"2026-10-20T19:30:00Z","v":27453,"vw":4.198431},{"c":4.22,"h":4.22,"l":4.19,"n":677,"o":4.19,"t":"2026-10-20T19:45:00Z","v":93028,"vw":4.207302},{"c":4.22,"h":4.22,"l":4.22,"n":6,"o":4.22,"t":"2026-10-20T20:00:00Z","v":53754,"vw":4.22},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T20:45:00Z","v":306,"vw":4.21},{"c":4.225,"h":4.23,"l":4.186,"n":434,"o":4.19,"t":"2026-10-21T13:30:00Z","v":40096,"vw":4.211277},{"c":4.16,"h":4.225,"l":4.16,"n":273,"o":4.225,"t":"2026-10-21T13:45:00Z","v":33410,"vw":4.200248},{"c":4.135,"h":4.17,"l":4.13,"n":174,"o":4.165,"t":"2026-10-21T14:00:00Z","v":14939,"vw":4.145437},{"c":4.135,"h":4.14,"l":4.13,"n":49,"o":4.13,"t":"2026-10-21T14:15:00Z","v":3796,"vw":4.134166},{"c":4.14,"h":4.145,"l":4.12,"n":210,"o":4.135,"t":"2026-10-21T14:30:00Z","v":26336,"vw":4.13252},{"c":4.145,"h":4.15,"l":4.135,"n":65,"o":4.135,"t":"2026-10-21T14:45:00Z","v":9654,"vw":4.143246},{"c":4.13,"h":4.15,"l":4.13,"n":181,"o":4.145,"t":"2026-10-21T15:00:00Z","v":26099,"vw":4.144347},{"c":4.13,"h":4.13,"l":4.12,"n":106,"o":4.13,"t":"2026-10-21T15:15:00Z","v":11908,"vw":4.12954},{"c":4.135,"h":4.135,"l":4.1303,"n":47,"o":4.135,"t":"2026-10-21T15:30:00Z","v":3539,"vw":4.132353},{"c":4.135,"h":4.14,"l":4.13,"n":23,"o":4.135,"t":"2026-10-21T15:45:00Z","v":3483,"vw":4.134575},{"c":4.12,"h":4.135,"l":4.12,"n":236,"o":4.13,"t":"2026-10-21T16:00:00Z","v":24183,"vw":4.128866},{"c":4.115,"h":4.12,"l":4.11,"n":130,"o":4.12,"t":"2026-10-21T16:15:00Z","v":13294,"vw":4.114124},{"c":4.12,"h":4.13,"l":4.11,"n":77,"o":4.11,"t":"2026-10-21T16:30:00Z","v":5107,"vw":4.119056},{"c":4.11,"h":4.126,"l":4.11,"n":82,"o":4.125,"t":"2026-10-21T16:45:00Z","v":7944,"vw":4.120754},{"c":4.09,"h":4.11,"l":4.09,"n":162,"o":4.11,"t":"2026-10-21T17:00:00Z","v":21140,"vw":4.105349},{"c":4.095,"h":4.095,"l":4.09,"n":22,"o":4.09,"t":"2026-10-21T17:15:00Z","v":1018,"vw":4.091667},{"c":4.095,"h":4.095,"l":4.09,"n":46,"o":4.09,"t":"2026-10-21T17:30:00Z","v":1633,"vw":4.091898},{"c":4.105,"h":4.11,"l":4.1,"n":60,"o":4.1,"t":"2026-10-21T17:45:00Z","v":8026,"vw":4.101149},{"c":4.1,"h":4.11,"l":4.1,"n":75,"o":4.105,"t":"2026-10-21T18:00:00Z","v":2604,"vw":4.108088},{"c":4.11,"h":4.11,"l":4.1,"n":15,"o":4.105,"t":"2026-10-21T18:15:00Z","v":704,"vw":4.10625},{"c":4.105,"h":4.12,"l":4.105,"n":102,"o":4.105,"t":"2026-10-21T18:30:00Z","v":11480,"vw":4.109758},{"c":4.1,"h":4.106,"l":4.095,"n":235,"o":4.105,"t":"2026-10-21T18:45:00Z","v":32280,"vw":4.100579},{"c":4.07,"h":4.096,"l":4.07,"n":176,"o":4.09,"t":"2026-10-21T19:00:00Z","v":17283,"vw":4.082521},{"c":4.1036,"h":4.106,"l":4.07,"n":216,"o":4.07,"t":"2026-10-21T19:15:00Z","v":28194,"vw":4.093563},{"c":4.111,"h":4.12,"l":4.1,"n":374,"o":4.105,"t":"2026-10-21T19:30:00Z","v":57513,"vw":4.111441},{"c":4.13,"h":4.135,"l":4.11,"n":878,"o":4.11,"t":"2026-10-21T19:45:00Z","v":103551,"vw":4.126525},{"c":4.14,"h":4.14,"l":4.13,"n":8,"o":4.13,"t":"2026-10-21T20:00:00Z","v":51127,"vw":4.139941},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-21T20:15:00Z","v":243,"vw":4.12},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-21T22:15:00Z","v":200,"vw":4.2},{"c":4.14,"h":4.17,"l":4.13,"n":144,"o":4.14,"t":"2026-10-22T13:30:00Z","v":18439,"vw":4.158682},{"c":4.12,"h":4.14,"l":4.105,"n":77,"o":4.14,"t":"2026-10-22T13:45:00Z","v":8635,"vw":4.119613},{"c":4.105,"h":4.12,"l":4.095,"n":79,"o":4.12,"t":"2026-10-22T14:00:00Z","v":11874,"vw":4.104476},{"c":4.085,"h":4.115,"l":4.08,"n":87,"o":4.105,"t":"2026-10-22T14:15:00Z","v":16788,"vw":4.093572},{"c":4.085,"h":4.09,"l":4.08,"n":100,"o":4.085,"t":"2026-10-22T14:30:00Z","v":8972,"vw":4.088307},{"c":4.105,"h":4.11,"l":4.085,"n":96,"o":4.085,"t":"2026-10-22T14:45:00Z","v":6339,"vw":4.095376},{"c":4.11,"h":4.12,"l":4.09,"n":191,"o":4.11,"t":"2026-10-22T15:00:00Z","v":29092,"vw":4.10449},{"c":4.11,"h":4.12,"l":4.1,"n":76,"o":4.1,"t":"2026-10-22T15:15:00Z","v":8191,"vw":4.10923},{"c":4.095,"h":4.11,"l":4.09,"n":57,"o":4.105,"t":"2026-10-22T15:30:00Z","v":5368,"vw":4.101632},{"c":4.105,"h":4.11,"l":4.095,"n":52,"o":4.095,"t":"2026-10-22T15:45:00Z","v":6422,"vw":4.097807},{"c":4.09,"h":4.11,"l":4.09,"n":176,"o":4.105,"t":"2026-10-22T16:00:00Z","v":22479,"vw":4.092662},{"c":4.11,"h":4.11,"l":4.095,"n":88,"o":4.1,"t":"2026-10-22T16:15:00Z","v":6594,"vw":4.101828},{"c":4.095,"h":4.11,"l":4.09,"n":216,"o":4.105,"t":"2026-10-22T16:30:00Z","v":17613,"vw":4.099824},{"c":4.095,"h":4.095,"l":4.08,"n":111,"o":4.09,"t":"2026-10-22T16:45:00Z","v":11564,"vw":4.089637},{"c":4.115,"h":4.16,"l":4.1,"n":319,"o":4.1,"t":"2026-10-22T17:00:00Z","v":67638,"vw":4.132681},{"c":4.115,"h":4.12,"l":4.115,"n":21,"o":4.115,"t":"2026-10-22T17:15:00Z","v":2582,"vw":4.115249},{"c":4.135,"h":4.135,"l":4.12,"n":82,"o":4.12,"t":"2026-10-22T17:30:00Z","v":6427,"vw":4.127698},{"c":4.15,"h":4.15,"l":4.14,"n":61,"o":4.14,"t":"2026-10-22T17:45:00Z","v":4942,"vw":4.14143},{"c":4.135,"h":4.15,"l":4.125,"n":115,"o":4.15,"t":"2026-10-22T18:00:00Z","v":10659,"vw":4.134125},{"c":4.14,"h":4.145,"l":4.14,"n":50,"o":4.14,"t":"2026-10-22T18:15:00Z","v":5466,"vw":4.140231},{"c":4.13,"h":4.14,"l":4.13,"n":48,"o":4.135,"t":"2026-10-22T18:30:00Z","v":2117,"vw":4.135},{"c":4.13,"h":4.14,"l":4.13,"n":59,"o":4.135,"t":"2026-10-22T18:45:00Z","v":2648,"vw":4.135294},{"c":4.16,"h":4.16,"l":4.13,"n":353,"o":4.14,"t":"2026-10-22T19:00:00Z","v":66650,"vw":4.147478},{"c":4.155,"h":4.16,"l":4.15,"n":86,"o":4.155,"t":"2026-10-22T19:15:00Z","v":3821,"vw":4.155863},{"c":4.145,"h":4.16,"l":4.14,"n":165,"o":4.155,"t":"2026-10-22T19:30:00Z","v":14544,"vw":4.149721},{"c":4.17,"h":4.17,"l":4.15,"n":664,"o":4.15,"t":"2026-10-22T19:45:00Z","v":71352,"vw":4.165341},{"c":4.17,"h":4.17,"l":4.17,"n":13,"o":4.17,"t":"2026-10-22T20:00:00Z","v":44426,"vw":4.17}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.11916595106250231,"strike":7.325764081249979,"iv":1.0926052184235144,"gamma":0.12616287549774638,"theta":-0.0036082104727095865,"vega":0.003699335491772062,"rho":0.000768416010114567,"breakevenPct":78.53549238159428},{"delta":0.2,"premium":0.17043415580519028,"strike":6.859689492680088,"iv":1.0712977981150889,"gamma":0.14862726199581172,"theta":-0.004023387562414972,"vega":0.004230030411497554,"rho":0.0010101047263729919,"breakevenPct":68.58809708597792},{"delta":0.25,"premium":0.2217023605478782,"strike":6.393614904110199,"iv":1.0499903778066635,"gamma":0.17109164849387706,"theta":-0.004438564652120358,"vega":0.004760725331223047,"rho":0.0012517934426314165,"breakevenPct":58.64070179036155},{"delta":0.3,"premium":0.2729705652905661,"strike":5.927540315540308,"iv":1.028682957498238,"gamma":0.1935560349919424,"theta":-0.004853741741825743,"vega":0.005291420250948539,"rho":0.0014934821588898414,"breakevenPct":48.69330649474519},{"delta":0.35,"premium":0.3242387700332541,"strike":5.461465726970418,"iv":1.0073755371898123,"gamma":0.21602042149000772,"theta":-0.005268918831531129,"vega":0.005822115170674031,"rho":0.0017351708751482658,"breakevenPct":38.74591119912883}],"put":[{"delta":0.15,"premium":0.3783919938943243,"strike":2.5147477995405407,"iv":1.9981654108712312,"gamma":0.07115593078883442,"theta":-0.006530800394831342,"vega":0.0037835142204006955,"rho":-0.0015839816036651167,"breakevenPct":48.768445907764594},{"delta":0.2,"premium":0.42796770994858935,"strike":2.7302943910808235,"iv":1.878055661446146,"gamma":0.09354483531712285,"theta":-0.006181207992851173,"vega":0.00393238549356629,"rho":-0.0019911521062583102,"breakevenPct":44.78832898963468},{"delta":0.25,"premium":0.4775434260028544,"strike":2.945840982621106,"iv":1.757945912021061,"gamma":0.11593373984541126,"theta":-0.005831615590871005,"vega":0.004081256766731885,"rho":-0.002398322608851504,"breakevenPct":40.808212071504755},{"delta":0.3,"premium":0.5271191420571193,"strike":3.1613875741613886,"iv":1.6378361625959759,"gamma":0.13832264437369968,"theta":-0.005482023188890837,"vega":0.004230128039897479,"rho":-0.0028054931114446973,"breakevenPct":36.82809515337484},{"delta":0.35,"premium":0.5766948581113843,"strike":3.3769341657016714,"iv":1.517726413170891,"gamma":0.1607115489019881,"theta":-0.005132430786910669,"vega":0.0043789993130630735,"rho":-0.003212663614037891,"breakevenPct":32.84797823524492},{"delta":0.4,"premium":0.6262705741656494,"strike":3.592480757241954,"iv":1.3976166637458056,"gamma":0.18310045343027653,"theta":-0.0047828383849305,"vega":0.004527870586228668,"rho":-0.0036198341166310847,"breakevenPct":28.867861317114997},{"delta":0.45,"premium":0.6758462902199144,"strike":3.808027348782237,"iv":1.2775069143207207,"gamma":0.20548935795856496,"theta":-0.004433245982950331,"vega":0.004676741859394262,"rho":-0.0040270046192242785,"breakevenPct":24.88774439898508},{"delta":0.5,"premium":0.7254220062741794,"strike":4.023573940322519,"iv":1.1573971648956354,"gamma":0.2278782624868534,"theta":-0.004083653580970164,"vega":0.004825613132559857,"rho":-0.004434175121817471,"breakevenPct":20.90762748085516},{"delta":0.55,"premium":0.7749977223284445,"strike":4.2391205318628025,"iv":1.0372874154705503,"gamma":0.25026716701514184,"theta":-0.0037340611789899946,"vega":0.004974484405725451,"rho":-0.004841345624410666,"breakevenPct":16.92751056272524},{"delta":0.6,"premium":0.8245734383827095,"strike":4.454667123403085,"iv":0.9171776660454654,"gamma":0.2726560715434302,"theta":-0.0033844687770098266,"vega":0.005123355678891045,"rho":-0.005248516127003859,"breakevenPct":12.947393644595323},{"delta":0.65,"premium":0.8741491544369745,"strike":4.670213714943367,"iv":0.79706791662038,"gamma":0.29504497607171865,"theta":-0.003034876375029658,"vega":0.00527222695205664,"rho":-0.005655686629597053,"breakevenPct":8.9672767264654},{"delta":0.7,"premium":0.9237248704912394,"strike":4.88576030648365,"iv":0.6769581671952951,"gamma":0.3174338806000071,"theta":-0.00268528397304949,"vega":0.005421098225222234,"rho":-0.006062857132190246,"breakevenPct":4.987159808335484},{"delta":0.75,"premium":1.4144895481137023,"strike":5.473968926646635,"iv":0.7171878726307285,"gamma":0.2899829069462001,"theta":-0.0026061578768998795,"vega":0.005182305914100687,"rho":-0.007152825532028348,"breakevenPct":2.6503746155172045},{"delta":0.8,"premium":2.402765182398178,"strike":6.482413451426712,"iv":0.9382258995046194,"gamma":0.20632951747002998,"theta":-0.002832025700091113,"vega":0.004506361050485129,"rho":-0.009012757518121351,"breakevenPct":2.1667081767737644},{"delta":0.85,"premium":3.3910408166826516,"strike":7.490857976206787,"iv":1.15926392637851,"gamma":0.12267612799386007,"theta":-0.003057893523282346,"vega":0.0038304161868695716,"rho":-0.01087268950421435,"breakevenPct":1.683041738030325}]},"raw":{"call":[{"delta":0.15,"premium":0.11916595106250231,"strike":7.325764081249979,"iv":1.0926052184235144,"gamma":0.12616287549774638,"theta":-0.0036082104727095865,"vega":0.003699335491772062,"rho":0.000768416010114567,"breakevenPct":78.53549238159428},{"delta":0.2,"premium":0.17043415580519028,"strike":6.859689492680088,"iv":1.0712977981150889,"gamma":0.14862726199581172,"theta":-0.004023387562414972,"vega":0.004230030411497554,"rho":0.0010101047263729919,"breakevenPct":68.58809708597792},{"delta":0.25,"premium":0.2217023605478782,"strike":6.393614904110199,"iv":1.0499903778066635,"gamma":0.17109164849387706,"theta":-0.004438564652120358,"vega":0.004760725331223047,"rho":0.0012517934426314165,"breakevenPct":58.64070179036155},{"delta":0.3,"premium":0.2729705652905661,"strike":5.927540315540308,"iv":1.028682957498238,"gamma":0.1935560349919424,"theta":-0.004853741741825743,"vega":0.005291420250948539,"rho":0.0014934821588898414,"breakevenPct":48.69330649474519},{"delta":0.35,"premium":0.3242387700332541,"strike":5.461465726970418,"iv":1.0073755371898123,"gamma":0.21602042149000772,"theta":-0.005268918831531129,"vega":0.005822115170674031,"rho":0.0017351708751482658,"breakevenPct":38.74591119912883}],"put":[{"delta":0.15,"premium":0.3783919938943243,"strike":2.5147477995405407,"iv":1.9981654108712312,"gamma":0.07115593078883442,"theta":-0.006530800394831342,"vega":0.0037835142204006955,"rho":-0.0015839816036651167,"breakevenPct":48.768445907764594},{"delta":0.2,"premium":0.42796770994858935,"strike":2.7302943910808235,"iv":1.878055661446146,"gamma":0.09354483531712285,"theta":-0.006181207992851173,"vega":0.00393238549356629,"rho":-0.0019911521062583102,"breakevenPct":44.78832898963468},{"delta":0.25,"premium":0.4775434260028544,"strike":2.945840982621106,"iv":1.757945912021061,"gamma":0.11593373984541126,"theta":-0.005831615590871005,"vega":0.004081256766731885,"rho":-0.002398322608851504,"breakevenPct":40.808212071504755},{"delta":0.3,"premium":0.5271191420571193,"strike":3.1613875741613886,"iv":1.6378361625959759,"gamma":0.13832264437369968,"theta":-0.005482023188890837,"vega":0.004230128039897479,"rho":-0.0028054931114446973,"breakevenPct":36.82809515337484},{"delta":0.35,"premium":0.5766948581113843,"strike":3.3769341657016714,"iv":1.517726413170891,"gamma":0.1607115489019881,"theta":-0.005132430786910669,"vega":0.0043789993130630735,"rho":-0.003212663614037891,"breakevenPct":32.84797823524492},{"delta":0.4,"premium":0.6262705741656494,"strike":3.592480757241954,"iv":1.3976166637458056,"gamma":0.18310045343027653,"theta":-0.0047828383849305,"vega":0.004527870586228668,"rho":-0.0036198341166310847,"breakevenPct":28.867861317114997},{"delta":0.45,"premium":0.6758462902199144,"strike":3.808027348782237,"iv":1.2775069143207207,"gamma":0.20548935795856496,"theta":-0.004433245982950331,"vega":0.004676741859394262,"rho":-0.0040270046192242785,"breakevenPct":24.88774439898508},{"delta":0.5,"premium":0.7254220062741794,"strike":4.023573940322519,"iv":1.1573971648956354,"gamma":0.2278782624868534,"theta":-0.004083653580970164,"vega":0.004825613132559857,"rho":-0.004434175121817471,"breakevenPct":20.90762748085516},{"delta":0.55,"premium":0.7749977223284445,"strike":4.2391205318628025,"iv":1.0372874154705503,"gamma":0.25026716701514184,"theta":-0.0037340611789899946,"vega":0.004974484405725451,"rho":-0.004841345624410666,"breakevenPct":16.92751056272524},{"delta":0.6,"premium":0.8245734383827095,"strike":4.454667123403085,"iv":0.9171776660454654,"gamma":0.2726560715434302,"theta":-0.0033844687770098266,"vega":0.005123355678891045,"rho":-0.005248516127003859,"breakevenPct":12.947393644595323},{"delta":0.65,"premium":0.8741491544369745,"strike":4.670213714943367,"iv":0.79706791662038,"gamma":0.29504497607171865,"theta":-0.003034876375029658,"vega":0.00527222695205664,"rho":-0.005655686629597053,"breakevenPct":8.9672767264654},{"delta":0.7,"premium":0.9237248704912394,"strike":4.88576030648365,"iv":0.6769581671952951,"gamma":0.3174338806000071,"theta":-0.00268528397304949,"vega":0.005421098225222234,"rho":-0.006062857132190246,"breakevenPct":4.987159808335484},{"delta":0.75,"premium":1.4144895481137023,"strike":5.473968926646635,"iv":0.7171878726307285,"gamma":0.2899829069462001,"theta":-0.0026061578768998795,"vega":0.005182305914100687,"rho":-0.007152825532028348,"breakevenPct":2.6503746155172045},{"delta":0.8,"premium":2.402765182398178,"strike":6.482413451426712,"iv":0.9382258995046194,"gamma":0.20632951747002998,"theta":-0.002832025700091113,"vega":0.004506361050485129,"rho":-0.009012757518121351,"breakevenPct":2.1667081767737644},{"delta":0.85,"premium":3.3910408166826516,"strike":7.490857976206787,"iv":1.15926392637851,"gamma":0.12267612799386007,"theta":-0.003057893523282346,"vega":0.0038304161868695716,"rho":-0.01087268950421435,"breakevenPct":1.683041738030325}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}