{"symbol":"ZH","url":"https://intraalpha.com/companies/ZH","capturedAt":"2026-10-23T15:07:22.633Z","state":"ready","quote":{"symbol":"ZH","last_price":3.39,"prev_close":3.39,"regular_close":3.39,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":3.38,"ask":3.39,"bid_size":2800,"ask_size":200,"volume":65755,"vwap":3.378613,"open":3.4,"high":3.4,"low":3.33,"close":3.39,"trade_count":528,"last_trade_at":"2026-10-23T15:05:50.704624487Z","last_quote_at":"2026-10-23T15:07:03.816857026Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:07:17.99300172-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZH","fetched_at":"2026-10-23T15:07:19.840962+00:00","name":"Zhihu Inc ADR","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"China","description":"Zhihu Inc. operates an online content community platform in the People's Republic of China. The company is headquartered in Beijing, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":284189000,"ebitda":-361268992,"pe_ratio":null,"peg_ratio":null,"book_value":6.9,"dividend_per_share":null,"dividend_yield":null,"eps":-0.54,"revenue_ttm":2644132000,"gross_profit_ttm":1530221000,"profit_margin":-0.114,"operating_margin_ttm":-0.11,"return_on_assets_ttm":-0.0435,"return_on_equity_ttm":-0.0764,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.037,"analyst_target_price":4.09,"analyst_number":1,"beta":0.224,"fifty_two_week_high":4.52,"fifty_two_week_low":2.56,"fifty_day_ma":3.223,"two_hundred_day_ma":3.265,"shares_outstanding":78877000,"forward_pe":37.31,"price_to_sales":0.107,"price_to_book":0.541,"ev_to_revenue":0.0037,"ev_to_ebitda":0.0023},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:07:19.840962+00:00"},"optionObservedAt":"2026-10-23T15:07:06.401Z","bars":[{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-16T08:00:00Z","v":100,"vw":3.45},{"c":3.47,"h":3.49,"l":3.45,"n":47,"o":3.49,"t":"2026-10-16T13:30:00Z","v":8287,"vw":3.468218},{"c":3.465,"h":3.465,"l":3.465,"n":5,"o":3.465,"t":"2026-10-16T13:35:00Z","v":352,"vw":3.465},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-16T13:40:00Z","v":302,"vw":3.46},{"c":3.455,"h":3.47,"l":3.44,"n":95,"o":3.46,"t":"2026-10-16T14:00:00Z","v":12675,"vw":3.45888},{"c":3.4418,"h":3.455,"l":3.4418,"n":22,"o":3.455,"t":"2026-10-16T14:05:00Z","v":3376,"vw":3.450409},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-16T14:25:00Z","v":208,"vw":3.43},{"c":3.44,"h":3.44,"l":3.4388,"n":19,"o":3.4388,"t":"2026-10-16T14:30:00Z","v":3197,"vw":3.439923},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-16T14:35:00Z","v":100,"vw":3.445},{"c":3.45,"h":3.45,"l":3.45,"n":13,"o":3.45,"t":"2026-10-16T14:45:00Z","v":1257,"vw":3.45},{"c":3.455,"h":3.465,"l":3.45,"n":79,"o":3.46,"t":"2026-10-16T14:50:00Z","v":15444,"vw":3.458556},{"c":3.46,"h":3.46,"l":3.46,"n":13,"o":3.46,"t":"2026-10-16T15:00:00Z","v":882,"vw":3.46},{"c":3.465,"h":3.465,"l":3.465,"n":5,"o":3.465,"t":"2026-10-16T15:05:00Z","v":492,"vw":3.465},{"c":3.455,"h":3.46,"l":3.45,"n":52,"o":3.46,"t":"2026-10-16T15:10:00Z","v":6135,"vw":3.459097},{"c":3.455,"h":3.455,"l":3.455,"n":2,"o":3.455,"t":"2026-10-16T15:15:00Z","v":700,"vw":3.455},{"c":3.445,"h":3.45,"l":3.445,"n":17,"o":3.45,"t":"2026-10-16T15:20:00Z","v":1909,"vw":3.449444},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-16T16:05:00Z","v":210,"vw":3.445},{"c":3.455,"h":3.455,"l":3.45,"n":38,"o":3.45,"t":"2026-10-16T16:15:00Z","v":3910,"vw":3.45082},{"c":3.455,"h":3.455,"l":3.455,"n":7,"o":3.455,"t":"2026-10-16T16:25:00Z","v":412,"vw":3.455},{"c":3.435,"h":3.45,"l":3.435,"n":55,"o":3.45,"t":"2026-10-16T16:30:00Z","v":10929,"vw":3.442902},{"c":3.44,"h":3.44,"l":3.44,"n":15,"o":3.44,"t":"2026-10-16T16:35:00Z","v":2640,"vw":3.44},{"c":3.44,"h":3.44,"l":3.435,"n":48,"o":3.44,"t":"2026-10-16T17:00:00Z","v":7658,"vw":3.439796},{"c":3.435,"h":3.435,"l":3.435,"n":2,"o":3.435,"t":"2026-10-16T17:05:00Z","v":104,"vw":3.435},{"c":3.425,"h":3.43,"l":3.425,"n":8,"o":3.43,"t":"2026-10-16T17:15:00Z","v":1505,"vw":3.42966},{"c":3.425,"h":3.425,"l":3.425,"n":5,"o":3.425,"t":"2026-10-16T17:25:00Z","v":600,"vw":3.425},{"c":3.43,"h":3.43,"l":3.43,"n":11,"o":3.43,"t":"2026-10-16T17:30:00Z","v":1251,"vw":3.43},{"c":3.415,"h":3.43,"l":3.41,"n":83,"o":3.43,"t":"2026-10-16T17:55:00Z","v":13657,"vw":3.424646},{"c":3.41,"h":3.415,"l":3.41,"n":15,"o":3.415,"t":"2026-10-16T18:00:00Z","v":1486,"vw":3.411667},{"c":3.41,"h":3.41,"l":3.41,"n":15,"o":3.41,"t":"2026-10-16T18:05:00Z","v":1995,"vw":3.41},{"c":3.4,"h":3.41,"l":3.4,"n":14,"o":3.41,"t":"2026-10-16T18:10:00Z","v":2145,"vw":3.40175},{"c":3.395,"h":3.4,"l":3.395,"n":7,"o":3.4,"t":"2026-10-16T18:20:00Z","v":521,"vw":3.3975},{"c":3.395,"h":3.4,"l":3.395,"n":14,"o":3.4,"t":"2026-10-16T18:25:00Z","v":1514,"vw":3.399286},{"c":3.4,"h":3.4,"l":3.395,"n":17,"o":3.395,"t":"2026-10-16T18:30:00Z","v":1797,"vw":3.399688},{"c":3.405,"h":3.405,"l":3.4,"n":4,"o":3.4,"t":"2026-10-16T18:35:00Z","v":316,"vw":3.401812},{"c":3.405,"h":3.415,"l":3.405,"n":53,"o":3.41,"t":"2026-10-16T18:50:00Z","v":5484,"vw":3.409351},{"c":3.3812,"h":3.395,"l":3.38,"n":24,"o":3.395,"t":"2026-10-16T18:55:00Z","v":6340,"vw":3.389857},{"c":3.39,"h":3.39,"l":3.385,"n":10,"o":3.385,"t":"2026-10-16T19:00:00Z","v":1302,"vw":3.389615},{"c":3.385,"h":3.39,"l":3.385,"n":20,"o":3.39,"t":"2026-10-16T19:05:00Z","v":2459,"vw":3.389154},{"c":3.385,"h":3.385,"l":3.3812,"n":4,"o":3.3812,"t":"2026-10-16T19:10:00Z","v":350,"vw":3.38251},{"c":3.39,"h":3.39,"l":3.385,"n":15,"o":3.385,"t":"2026-10-16T19:15:00Z","v":2028,"vw":3.386955},{"c":3.375,"h":3.39,"l":3.37,"n":41,"o":3.39,"t":"2026-10-16T19:20:00Z","v":20668,"vw":3.382201},{"c":3.37,"h":3.375,"l":3.36,"n":39,"o":3.37,"t":"2026-10-16T19:25:00Z","v":13542,"vw":3.369508},{"c":3.37,"h":3.375,"l":3.37,"n":13,"o":3.375,"t":"2026-10-16T19:30:00Z","v":2211,"vw":3.372619},{"c":3.375,"h":3.375,"l":3.365,"n":32,"o":3.365,"t":"2026-10-16T19:35:00Z","v":4095,"vw":3.37},{"c":3.34,"h":3.375,"l":3.34,"n":69,"o":3.375,"t":"2026-10-16T19:40:00Z","v":63587,"vw":3.350499},{"c":3.345,"h":3.345,"l":3.335,"n":44,"o":3.335,"t":"2026-10-16T19:45:00Z","v":10017,"vw":3.338579},{"c":3.355,"h":3.355,"l":3.345,"n":31,"o":3.345,"t":"2026-10-16T19:50:00Z","v":3475,"vw":3.351206},{"c":3.39,"h":3.39,"l":3.355,"n":162,"o":3.355,"t":"2026-10-16T19:55:00Z","v":18279,"vw":3.373957},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-16T20:00:00Z","v":5341,"vw":3.39},{"c":3.4,"h":3.41,"l":3.37,"n":38,"o":3.41,"t":"2026-10-19T13:30:00Z","v":14955,"vw":3.397716},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-19T13:35:00Z","v":100,"vw":3.4},{"c":3.42,"h":3.42,"l":3.41,"n":12,"o":3.42,"t":"2026-10-19T13:50:00Z","v":2207,"vw":3.412997},{"c":3.43,"h":3.44,"l":3.41,"n":77,"o":3.42,"t":"2026-10-19T13:55:00Z","v":9401,"vw":3.426147},{"c":3.45,"h":3.45,"l":3.43,"n":35,"o":3.43,"t":"2026-10-19T14:00:00Z","v":11039,"vw":3.43422},{"c":3.44,"h":3.455,"l":3.435,"n":58,"o":3.445,"t":"2026-10-19T14:05:00Z","v":6980,"vw":3.445603},{"c":3.45,"h":3.45,"l":3.445,"n":57,"o":3.445,"t":"2026-10-19T14:10:00Z","v":5508,"vw":3.448383},{"c":3.445,"h":3.45,"l":3.445,"n":8,"o":3.45,"t":"2026-10-19T14:15:00Z","v":1035,"vw":3.448331},{"c":3.445,"h":3.45,"l":3.4412,"n":13,"o":3.445,"t":"2026-10-19T14:20:00Z","v":1954,"vw":3.445057},{"c":3.445,"h":3.445,"l":3.445,"n":6,"o":3.445,"t":"2026-10-19T14:25:00Z","v":222,"vw":3.445},{"c":3.455,"h":3.455,"l":3.445,"n":14,"o":3.45,"t":"2026-10-19T14:30:00Z","v":1671,"vw":3.449688},{"c":3.445,"h":3.455,"l":3.445,"n":81,"o":3.455,"t":"2026-10-19T14:35:00Z","v":10316,"vw":3.450324},{"c":3.445,"h":3.445,"l":3.445,"n":7,"o":3.445,"t":"2026-10-19T14:40:00Z","v":771,"vw":3.445},{"c":3.445,"h":3.45,"l":3.445,"n":7,"o":3.445,"t":"2026-10-19T14:45:00Z","v":712,"vw":3.446429},{"c":3.435,"h":3.44,"l":3.435,"n":20,"o":3.44,"t":"2026-10-19T14:50:00Z","v":2214,"vw":3.439524},{"c":3.445,"h":3.45,"l":3.44,"n":11,"o":3.44,"t":"2026-10-19T14:55:00Z","v":1284,"vw":3.442083},{"c":3.44,"h":3.455,"l":3.44,"n":28,"o":3.45,"t":"2026-10-19T15:00:00Z","v":3458,"vw":3.449682},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-19T15:05:00Z","v":354,"vw":3.445},{"c":3.455,"h":3.455,"l":3.45,"n":12,"o":3.45,"t":"2026-10-19T15:10:00Z","v":1677,"vw":3.451223},{"c":3.455,"h":3.455,"l":3.455,"n":1,"o":3.455,"t":"2026-10-19T15:20:00Z","v":150,"vw":3.455},{"c":3.465,"h":3.465,"l":3.4589,"n":5,"o":3.4589,"t":"2026-10-19T15:25:00Z","v":1300,"vw":3.460731},{"c":3.46,"h":3.46,"l":3.46,"n":56,"o":3.46,"t":"2026-10-19T15:30:00Z","v":7302,"vw":3.46},{"c":3.455,"h":3.455,"l":3.455,"n":5,"o":3.455,"t":"2026-10-19T15:35:00Z","v":1263,"vw":3.455},{"c":3.46,"h":3.46,"l":3.45,"n":50,"o":3.45,"t":"2026-10-19T15:45:00Z","v":8584,"vw":3.453531},{"c":3.455,"h":3.455,"l":3.455,"n":2,"o":3.455,"t":"2026-10-19T15:55:00Z","v":300,"vw":3.455},{"c":3.45,"h":3.45,"l":3.445,"n":28,"o":3.45,"t":"2026-10-19T16:00:00Z","v":3371,"vw":3.448667},{"c":3.455,"h":3.455,"l":3.455,"n":3,"o":3.455,"t":"2026-10-19T16:10:00Z","v":210,"vw":3.455},{"c":3.445,"h":3.455,"l":3.445,"n":19,"o":3.455,"t":"2026-10-19T16:15:00Z","v":1700,"vw":3.448868},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-19T16:30:00Z","v":100,"vw":3.445},{"c":3.45,"h":3.45,"l":3.45,"n":10,"o":3.45,"t":"2026-10-19T16:40:00Z","v":4236,"vw":3.45},{"c":3.445,"h":3.45,"l":3.445,"n":71,"o":3.45,"t":"2026-10-19T17:00:00Z","v":10242,"vw":3.448957},{"c":3.44,"h":3.445,"l":3.44,"n":13,"o":3.44,"t":"2026-10-19T17:10:00Z","v":1760,"vw":3.440938},{"c":3.445,"h":3.445,"l":3.445,"n":9,"o":3.445,"t":"2026-10-19T17:15:00Z","v":979,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":11,"o":3.445,"t":"2026-10-19T17:20:00Z","v":880,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-19T17:25:00Z","v":410,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":9,"o":3.445,"t":"2026-10-19T17:40:00Z","v":651,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":4,"o":3.445,"t":"2026-10-19T17:45:00Z","v":416,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":4,"o":3.445,"t":"2026-10-19T17:50:00Z","v":343,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":2,"o":3.445,"t":"2026-10-19T17:55:00Z","v":114,"vw":3.445},{"c":3.445,"h":3.445,"l":3.44,"n":8,"o":3.445,"t":"2026-10-19T18:00:00Z","v":1185,"vw":3.444156},{"c":3.45,"h":3.45,"l":3.45,"n":15,"o":3.45,"t":"2026-10-19T18:05:00Z","v":2313,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":13,"o":3.45,"t":"2026-10-19T18:20:00Z","v":1009,"vw":3.45},{"c":3.445,"h":3.445,"l":3.44,"n":8,"o":3.44,"t":"2026-10-19T18:25:00Z","v":519,"vw":3.444},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-19T18:30:00Z","v":156,"vw":3.44},{"c":3.44,"h":3.45,"l":3.44,"n":10,"o":3.44,"t":"2026-10-19T18:45:00Z","v":1184,"vw":3.443716},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-19T18:50:00Z","v":3381,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":15,"o":3.445,"t":"2026-10-19T19:00:00Z","v":940,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":9,"o":3.445,"t":"2026-10-19T19:10:00Z","v":392,"vw":3.445},{"c":3.445,"h":3.45,"l":3.445,"n":16,"o":3.45,"t":"2026-10-19T19:15:00Z","v":6169,"vw":3.448578},{"c":3.455,"h":3.455,"l":3.445,"n":18,"o":3.445,"t":"2026-10-19T19:20:00Z","v":3179,"vw":3.45},{"c":3.455,"h":3.455,"l":3.455,"n":7,"o":3.455,"t":"2026-10-19T19:25:00Z","v":576,"vw":3.455},{"c":3.465,"h":3.465,"l":3.45,"n":35,"o":3.455,"t":"2026-10-19T19:30:00Z","v":5949,"vw":3.453636},{"c":3.45,"h":3.46,"l":3.45,"n":23,"o":3.46,"t":"2026-10-19T19:35:00Z","v":2236,"vw":3.456452},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-19T19:45:00Z","v":728,"vw":3.44},{"c":3.44,"h":3.445,"l":3.44,"n":12,"o":3.445,"t":"2026-10-19T19:50:00Z","v":512,"vw":3.441582},{"c":3.46,"h":3.46,"l":3.44,"n":129,"o":3.45,"t":"2026-10-19T19:55:00Z","v":9727,"vw":3.449847},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-19T20:00:00Z","v":1639,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-10-20T08:00:00Z","v":465,"vw":3.43},{"c":3.48,"h":3.49,"l":3.44,"n":13,"o":3.44,"t":"2026-10-20T13:30:00Z","v":1542,"vw":3.467757},{"c":3.49,"h":3.49,"l":3.46,"n":8,"o":3.46,"t":"2026-10-20T13:35:00Z","v":926,"vw":3.485556},{"c":3.5,"h":3.5,"l":3.484,"n":12,"o":3.484,"t":"2026-10-20T13:40:00Z","v":1771,"vw":3.489326},{"c":3.485,"h":3.5,"l":3.485,"n":13,"o":3.49,"t":"2026-10-20T13:45:00Z","v":1407,"vw":3.489171},{"c":3.5,"h":3.505,"l":3.482,"n":75,"o":3.482,"t":"2026-10-20T13:50:00Z","v":17159,"vw":3.495139},{"c":3.495,"h":3.5,"l":3.4913,"n":35,"o":3.5,"t":"2026-10-20T13:55:00Z","v":9131,"vw":3.49763},{"c":3.495,"h":3.495,"l":3.495,"n":6,"o":3.495,"t":"2026-10-20T14:00:00Z","v":377,"vw":3.495},{"c":3.495,"h":3.495,"l":3.495,"n":1,"o":3.495,"t":"2026-10-20T14:05:00Z","v":100,"vw":3.495},{"c":3.495,"h":3.495,"l":3.495,"n":5,"o":3.495,"t":"2026-10-20T14:10:00Z","v":218,"vw":3.495},{"c":3.495,"h":3.495,"l":3.495,"n":1,"o":3.495,"t":"2026-10-20T14:15:00Z","v":100,"vw":3.495},{"c":3.505,"h":3.505,"l":3.5,"n":21,"o":3.5,"t":"2026-10-20T14:20:00Z","v":3185,"vw":3.502121},{"c":3.505,"h":3.515,"l":3.505,"n":31,"o":3.51,"t":"2026-10-20T14:25:00Z","v":5387,"vw":3.51019},{"c":3.515,"h":3.515,"l":3.51,"n":21,"o":3.51,"t":"2026-10-20T14:30:00Z","v":2149,"vw":3.510585},{"c":3.505,"h":3.515,"l":3.5,"n":27,"o":3.515,"t":"2026-10-20T14:35:00Z","v":2890,"vw":3.508621},{"c":3.505,"h":3.505,"l":3.505,"n":3,"o":3.505,"t":"2026-10-20T14:40:00Z","v":224,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":1,"o":3.505,"t":"2026-10-20T14:50:00Z","v":100,"vw":3.505},{"c":3.515,"h":3.515,"l":3.51,"n":17,"o":3.51,"t":"2026-10-20T14:55:00Z","v":1838,"vw":3.511176},{"c":3.515,"h":3.515,"l":3.515,"n":5,"o":3.515,"t":"2026-10-20T15:05:00Z","v":243,"vw":3.515},{"c":3.505,"h":3.51,"l":3.505,"n":7,"o":3.51,"t":"2026-10-20T15:10:00Z","v":1406,"vw":3.50875},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-20T15:15:00Z","v":119,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":9,"o":3.505,"t":"2026-10-20T15:30:00Z","v":424,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-20T15:35:00Z","v":396,"vw":3.505},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-20T15:40:00Z","v":116,"vw":3.51},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-20T15:45:00Z","v":117,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":10,"o":3.505,"t":"2026-10-20T15:50:00Z","v":747,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":6,"o":3.505,"t":"2026-10-20T15:55:00Z","v":292,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":1,"o":3.505,"t":"2026-10-20T16:00:00Z","v":100,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":10,"o":3.505,"t":"2026-10-20T16:10:00Z","v":719,"vw":3.505},{"c":3.505,"h":3.51,"l":3.5,"n":51,"o":3.505,"t":"2026-10-20T16:15:00Z","v":6896,"vw":3.501724},{"c":3.49,"h":3.505,"l":3.49,"n":33,"o":3.505,"t":"2026-10-20T16:20:00Z","v":18793,"vw":3.499676},{"c":3.495,"h":3.5,"l":3.49,"n":35,"o":3.49,"t":"2026-10-20T16:25:00Z","v":5896,"vw":3.491899},{"c":3.4973,"h":3.5,"l":3.495,"n":12,"o":3.495,"t":"2026-10-20T16:30:00Z","v":1198,"vw":3.496073},{"c":3.505,"h":3.505,"l":3.495,"n":24,"o":3.495,"t":"2026-10-20T16:35:00Z","v":3191,"vw":3.501004},{"c":3.505,"h":3.505,"l":3.5,"n":3,"o":3.505,"t":"2026-10-20T16:40:00Z","v":500,"vw":3.504},{"c":3.5,"h":3.505,"l":3.5,"n":4,"o":3.5,"t":"2026-10-20T16:45:00Z","v":600,"vw":3.503333},{"c":3.5,"h":3.505,"l":3.5,"n":6,"o":3.5,"t":"2026-10-20T16:55:00Z","v":628,"vw":3.503333},{"c":3.5001,"h":3.505,"l":3.5001,"n":6,"o":3.505,"t":"2026-10-20T17:00:00Z","v":1004,"vw":3.503309},{"c":3.505,"h":3.505,"l":3.5,"n":9,"o":3.505,"t":"2026-10-20T17:05:00Z","v":977,"vw":3.50392},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-20T17:10:00Z","v":116,"vw":3.5},{"c":3.505,"h":3.505,"l":3.5,"n":8,"o":3.505,"t":"2026-10-20T17:15:00Z","v":720,"vw":3.504268},{"c":3.505,"h":3.505,"l":3.505,"n":1,"o":3.505,"t":"2026-10-20T17:20:00Z","v":100,"vw":3.505},{"c":3.52,"h":3.52,"l":3.51,"n":30,"o":3.51,"t":"2026-10-20T17:30:00Z","v":3888,"vw":3.510695},{"c":3.52,"h":3.52,"l":3.515,"n":17,"o":3.515,"t":"2026-10-20T17:35:00Z","v":1504,"vw":3.519231},{"c":3.525,"h":3.525,"l":3.525,"n":3,"o":3.525,"t":"2026-10-20T17:45:00Z","v":214,"vw":3.525},{"c":3.53,"h":3.53,"l":3.525,"n":13,"o":3.53,"t":"2026-10-20T17:50:00Z","v":2105,"vw":3.52922},{"c":3.53,"h":3.53,"l":3.525,"n":5,"o":3.525,"t":"2026-10-20T17:55:00Z","v":277,"vw":3.5275},{"c":3.525,"h":3.525,"l":3.525,"n":2,"o":3.525,"t":"2026-10-20T18:00:00Z","v":116,"vw":3.525},{"c":3.525,"h":3.53,"l":3.5212,"n":12,"o":3.53,"t":"2026-10-20T18:10:00Z","v":1013,"vw":3.524081},{"c":3.525,"h":3.525,"l":3.525,"n":2,"o":3.525,"t":"2026-10-20T18:15:00Z","v":133,"vw":3.525},{"c":3.515,"h":3.525,"l":3.515,"n":19,"o":3.525,"t":"2026-10-20T18:20:00Z","v":2445,"vw":3.520225},{"c":3.515,"h":3.515,"l":3.515,"n":5,"o":3.515,"t":"2026-10-20T18:25:00Z","v":380,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":1,"o":3.515,"t":"2026-10-20T18:30:00Z","v":100,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":4,"o":3.515,"t":"2026-10-20T18:35:00Z","v":322,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":5,"o":3.515,"t":"2026-10-20T18:40:00Z","v":308,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":28,"o":3.515,"t":"2026-10-20T18:45:00Z","v":2436,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":14,"o":3.515,"t":"2026-10-20T18:50:00Z","v":337,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":7,"o":3.515,"t":"2026-10-20T18:55:00Z","v":235,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":11,"o":3.515,"t":"2026-10-20T19:00:00Z","v":481,"vw":3.515},{"c":3.515,"h":3.515,"l":3.51,"n":14,"o":3.515,"t":"2026-10-20T19:05:00Z","v":1316,"vw":3.51337},{"c":3.505,"h":3.515,"l":3.505,"n":30,"o":3.515,"t":"2026-10-20T19:10:00Z","v":5331,"vw":3.509903},{"c":3.505,"h":3.505,"l":3.505,"n":15,"o":3.505,"t":"2026-10-20T19:15:00Z","v":1412,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":9,"o":3.505,"t":"2026-10-20T19:20:00Z","v":626,"vw":3.505},{"c":3.5,"h":3.505,"l":3.5,"n":9,"o":3.505,"t":"2026-10-20T19:25:00Z","v":680,"vw":3.502},{"c":3.505,"h":3.505,"l":3.505,"n":27,"o":3.505,"t":"2026-10-20T19:30:00Z","v":2026,"vw":3.505},{"c":3.515,"h":3.515,"l":3.51,"n":34,"o":3.51,"t":"2026-10-20T19:35:00Z","v":4543,"vw":3.510952},{"c":3.515,"h":3.515,"l":3.515,"n":21,"o":3.515,"t":"2026-10-20T19:40:00Z","v":1524,"vw":3.515},{"c":3.515,"h":3.515,"l":3.51,"n":27,"o":3.515,"t":"2026-10-20T19:45:00Z","v":2108,"vw":3.512064},{"c":3.505,"h":3.52,"l":3.505,"n":77,"o":3.515,"t":"2026-10-20T19:50:00Z","v":14758,"vw":3.517692},{"c":3.52,"h":3.52,"l":3.505,"n":203,"o":3.505,"t":"2026-10-20T19:55:00Z","v":19346,"vw":3.51119},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-20T20:00:00Z","v":3510,"vw":3.51},{"c":3.465,"h":3.5,"l":3.44,"n":28,"o":3.5,"t":"2026-10-21T13:30:00Z","v":4569,"vw":3.475186},{"c":3.4,"h":3.44,"l":3.385,"n":152,"o":3.44,"t":"2026-10-21T13:45:00Z","v":33132,"vw":3.408206},{"c":3.41,"h":3.41,"l":3.405,"n":39,"o":3.41,"t":"2026-10-21T13:50:00Z","v":8366,"vw":3.408549},{"c":3.39,"h":3.41,"l":3.39,"n":31,"o":3.4,"t":"2026-10-21T13:55:00Z","v":3112,"vw":3.402233},{"c":3.38,"h":3.385,"l":3.38,"n":20,"o":3.385,"t":"2026-10-21T14:00:00Z","v":2084,"vw":3.381152},{"c":3.37,"h":3.38,"l":3.37,"n":85,"o":3.38,"t":"2026-10-21T14:05:00Z","v":8355,"vw":3.373447},{"c":3.375,"h":3.375,"l":3.375,"n":16,"o":3.375,"t":"2026-10-21T14:15:00Z","v":503,"vw":3.375},{"c":3.37,"h":3.375,"l":3.37,"n":12,"o":3.375,"t":"2026-10-21T14:20:00Z","v":919,"vw":3.371163},{"c":3.375,"h":3.38,"l":3.375,"n":61,"o":3.38,"t":"2026-10-21T14:25:00Z","v":4587,"vw":3.378634},{"c":3.375,"h":3.375,"l":3.37,"n":17,"o":3.375,"t":"2026-10-21T14:30:00Z","v":2081,"vw":3.373533},{"c":3.375,"h":3.375,"l":3.375,"n":6,"o":3.375,"t":"2026-10-21T14:35:00Z","v":394,"vw":3.375},{"c":3.375,"h":3.375,"l":3.375,"n":6,"o":3.375,"t":"2026-10-21T14:45:00Z","v":302,"vw":3.375},{"c":3.385,"h":3.385,"l":3.37,"n":48,"o":3.37,"t":"2026-10-21T14:50:00Z","v":5037,"vw":3.379049},{"c":3.405,"h":3.415,"l":3.39,"n":128,"o":3.39,"t":"2026-10-21T14:55:00Z","v":17948,"vw":3.402845},{"c":3.42,"h":3.42,"l":3.405,"n":39,"o":3.405,"t":"2026-10-21T15:00:00Z","v":3431,"vw":3.412007},{"c":3.425,"h":3.425,"l":3.415,"n":62,"o":3.425,"t":"2026-10-21T15:05:00Z","v":7538,"vw":3.421446},{"c":3.435,"h":3.435,"l":3.425,"n":35,"o":3.425,"t":"2026-10-21T15:10:00Z","v":3237,"vw":3.429114},{"c":3.435,"h":3.445,"l":3.435,"n":39,"o":3.44,"t":"2026-10-21T15:15:00Z","v":4962,"vw":3.439894},{"c":3.435,"h":3.435,"l":3.435,"n":2,"o":3.435,"t":"2026-10-21T15:20:00Z","v":335,"vw":3.435},{"c":3.445,"h":3.445,"l":3.44,"n":17,"o":3.44,"t":"2026-10-21T15:30:00Z","v":2670,"vw":3.442325},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-21T15:35:00Z","v":140,"vw":3.445},{"c":3.465,"h":3.465,"l":3.445,"n":142,"o":3.45,"t":"2026-10-21T15:55:00Z","v":18052,"vw":3.452398},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-21T16:00:00Z","v":100,"vw":3.465},{"c":3.465,"h":3.465,"l":3.465,"n":13,"o":3.465,"t":"2026-10-21T16:05:00Z","v":748,"vw":3.465},{"c":3.445,"h":3.46,"l":3.44,"n":108,"o":3.46,"t":"2026-10-21T16:10:00Z","v":14196,"vw":3.453722},{"c":3.455,"h":3.455,"l":3.445,"n":39,"o":3.445,"t":"2026-10-21T16:15:00Z","v":4338,"vw":3.451326},{"c":3.465,"h":3.465,"l":3.46,"n":26,"o":3.46,"t":"2026-10-21T16:35:00Z","v":2128,"vw":3.460277},{"c":3.465,"h":3.465,"l":3.465,"n":2,"o":3.465,"t":"2026-10-21T16:40:00Z","v":200,"vw":3.465},{"c":3.465,"h":3.465,"l":3.46,"n":16,"o":3.46,"t":"2026-10-21T17:00:00Z","v":1237,"vw":3.464},{"c":3.475,"h":3.475,"l":3.46,"n":156,"o":3.465,"t":"2026-10-21T17:05:00Z","v":15979,"vw":3.468976},{"c":3.475,"h":3.475,"l":3.475,"n":2,"o":3.475,"t":"2026-10-21T17:10:00Z","v":118,"vw":3.475},{"c":3.465,"h":3.47,"l":3.465,"n":6,"o":3.47,"t":"2026-10-21T17:15:00Z","v":946,"vw":3.468922},{"c":3.465,"h":3.465,"l":3.465,"n":2,"o":3.465,"t":"2026-10-21T17:25:00Z","v":204,"vw":3.465},{"c":3.465,"h":3.465,"l":3.465,"n":2,"o":3.465,"t":"2026-10-21T17:30:00Z","v":134,"vw":3.465},{"c":3.465,"h":3.465,"l":3.46,"n":10,"o":3.4606,"t":"2026-10-21T17:35:00Z","v":2806,"vw":3.461071},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-21T17:55:00Z","v":100,"vw":3.465},{"c":3.465,"h":3.465,"l":3.465,"n":3,"o":3.465,"t":"2026-10-21T18:05:00Z","v":203,"vw":3.465},{"c":3.485,"h":3.49,"l":3.47,"n":83,"o":3.47,"t":"2026-10-21T18:10:00Z","v":8713,"vw":3.477141},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-10-21T18:25:00Z","v":400,"vw":3.485},{"c":3.485,"h":3.485,"l":3.485,"n":3,"o":3.485,"t":"2026-10-21T18:30:00Z","v":308,"vw":3.485},{"c":3.485,"h":3.485,"l":3.485,"n":4,"o":3.485,"t":"2026-10-21T18:45:00Z","v":183,"vw":3.485},{"c":3.485,"h":3.485,"l":3.48,"n":32,"o":3.48,"t":"2026-10-21T18:50:00Z","v":5765,"vw":3.481101},{"c":3.475,"h":3.485,"l":3.47,"n":59,"o":3.485,"t":"2026-10-21T18:55:00Z","v":13400,"vw":3.47833},{"c":3.47,"h":3.475,"l":3.46,"n":62,"o":3.475,"t":"2026-10-21T19:00:00Z","v":6606,"vw":3.46946},{"c":3.475,"h":3.475,"l":3.475,"n":14,"o":3.475,"t":"2026-10-21T19:05:00Z","v":1343,"vw":3.475},{"c":3.475,"h":3.475,"l":3.475,"n":8,"o":3.475,"t":"2026-10-21T19:10:00Z","v":424,"vw":3.475},{"c":3.475,"h":3.475,"l":3.475,"n":11,"o":3.475,"t":"2026-10-21T19:15:00Z","v":704,"vw":3.475},{"c":3.48,"h":3.48,"l":3.475,"n":31,"o":3.48,"t":"2026-10-21T19:25:00Z","v":2471,"vw":3.47952},{"c":3.485,"h":3.485,"l":3.48,"n":53,"o":3.485,"t":"2026-10-21T19:30:00Z","v":7540,"vw":3.481981},{"c":3.485,"h":3.485,"l":3.48,"n":5,"o":3.48,"t":"2026-10-21T19:35:00Z","v":481,"vw":3.481196},{"c":3.485,"h":3.485,"l":3.48,"n":25,"o":3.485,"t":"2026-10-21T19:40:00Z","v":3396,"vw":3.483487},{"c":3.485,"h":3.49,"l":3.485,"n":13,"o":3.485,"t":"2026-10-21T19:45:00Z","v":1435,"vw":3.485886},{"c":3.485,"h":3.49,"l":3.48,"n":92,"o":3.485,"t":"2026-10-21T19:50:00Z","v":16808,"vw":3.487737},{"c":3.46,"h":3.49,"l":3.46,"n":210,"o":3.485,"t":"2026-10-21T19:55:00Z","v":30741,"vw":3.479633},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-21T20:00:00Z","v":6006,"vw":3.46},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-22T11:15:00Z","v":1000,"vw":3.43},{"c":3.45,"h":3.45,"l":3.4,"n":17,"o":3.4,"t":"2026-10-22T13:30:00Z","v":2770,"vw":3.425445},{"c":3.455,"h":3.455,"l":3.455,"n":5,"o":3.455,"t":"2026-10-22T13:35:00Z","v":1257,"vw":3.455},{"c":3.475,"h":3.475,"l":3.47,"n":4,"o":3.47,"t":"2026-10-22T13:40:00Z","v":303,"vw":3.472193},{"c":3.47,"h":3.475,"l":3.47,"n":14,"o":3.475,"t":"2026-10-22T13:50:00Z","v":969,"vw":3.474286},{"c":3.46,"h":3.485,"l":3.46,"n":83,"o":3.48,"t":"2026-10-22T13:55:00Z","v":12093,"vw":3.472546},{"c":3.465,"h":3.465,"l":3.46,"n":20,"o":3.46,"t":"2026-10-22T14:00:00Z","v":2675,"vw":3.460527},{"c":3.465,"h":3.465,"l":3.465,"n":10,"o":3.465,"t":"2026-10-22T14:05:00Z","v":867,"vw":3.465},{"c":3.475,"h":3.475,"l":3.47,"n":14,"o":3.47,"t":"2026-10-22T14:10:00Z","v":1382,"vw":3.470908},{"c":3.475,"h":3.475,"l":3.475,"n":2,"o":3.475,"t":"2026-10-22T14:15:00Z","v":150,"vw":3.475},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-22T14:20:00Z","v":200,"vw":3.47},{"c":3.48,"h":3.48,"l":3.47,"n":11,"o":3.47,"t":"2026-10-22T14:25:00Z","v":1637,"vw":3.478214},{"c":3.445,"h":3.48,"l":3.445,"n":51,"o":3.48,"t":"2026-10-22T14:30:00Z","v":13660,"vw":3.470807},{"c":3.44,"h":3.445,"l":3.44,"n":6,"o":3.445,"t":"2026-10-22T14:35:00Z","v":740,"vw":3.443415},{"c":3.44,"h":3.445,"l":3.44,"n":5,"o":3.445,"t":"2026-10-22T14:40:00Z","v":574,"vw":3.444},{"c":3.425,"h":3.445,"l":3.425,"n":70,"o":3.445,"t":"2026-10-22T14:45:00Z","v":9345,"vw":3.435872},{"c":3.445,"h":3.445,"l":3.425,"n":36,"o":3.425,"t":"2026-10-22T14:50:00Z","v":5026,"vw":3.433014},{"c":3.455,"h":3.475,"l":3.45,"n":50,"o":3.45,"t":"2026-10-22T14:55:00Z","v":16731,"vw":3.457857},{"c":3.455,"h":3.455,"l":3.455,"n":5,"o":3.455,"t":"2026-10-22T15:05:00Z","v":483,"vw":3.455},{"c":3.485,"h":3.49,"l":3.46,"n":72,"o":3.46,"t":"2026-10-22T15:10:00Z","v":17524,"vw":3.474391},{"c":3.485,"h":3.485,"l":3.485,"n":7,"o":3.485,"t":"2026-10-22T15:20:00Z","v":728,"vw":3.485},{"c":3.485,"h":3.485,"l":3.485,"n":5,"o":3.485,"t":"2026-10-22T15:25:00Z","v":538,"vw":3.485},{"c":3.485,"h":3.49,"l":3.485,"n":64,"o":3.485,"t":"2026-10-22T15:30:00Z","v":7611,"vw":3.489515},{"c":3.485,"h":3.485,"l":3.481,"n":7,"o":3.485,"t":"2026-10-22T15:35:00Z","v":600,"vw":3.483559},{"c":3.48,"h":3.485,"l":3.48,"n":28,"o":3.485,"t":"2026-10-22T15:40:00Z","v":3992,"vw":3.481835},{"c":3.485,"h":3.485,"l":3.48,"n":10,"o":3.485,"t":"2026-10-22T15:45:00Z","v":2556,"vw":3.483541},{"c":3.485,"h":3.495,"l":3.485,"n":36,"o":3.49,"t":"2026-10-22T15:50:00Z","v":4993,"vw":3.490045},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-10-22T15:55:00Z","v":200,"vw":3.485},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-10-22T16:05:00Z","v":100,"vw":3.485},{"c":3.485,"h":3.485,"l":3.485,"n":5,"o":3.485,"t":"2026-10-22T16:10:00Z","v":252,"vw":3.485},{"c":3.485,"h":3.49,"l":3.485,"n":66,"o":3.49,"t":"2026-10-22T16:20:00Z","v":6319,"vw":3.489829},{"c":3.49,"h":3.49,"l":3.485,"n":61,"o":3.485,"t":"2026-10-22T16:25:00Z","v":6364,"vw":3.489897},{"c":3.485,"h":3.485,"l":3.485,"n":12,"o":3.485,"t":"2026-10-22T16:35:00Z","v":810,"vw":3.485},{"c":3.485,"h":3.4888,"l":3.485,"n":11,"o":3.485,"t":"2026-10-22T16:45:00Z","v":1176,"vw":3.48645},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-10-22T16:50:00Z","v":200,"vw":3.485},{"c":3.495,"h":3.495,"l":3.49,"n":74,"o":3.49,"t":"2026-10-22T16:55:00Z","v":3548,"vw":3.490664},{"c":3.495,"h":3.495,"l":3.49,"n":65,"o":3.495,"t":"2026-10-22T17:00:00Z","v":8535,"vw":3.490831},{"c":3.495,"h":3.495,"l":3.495,"n":6,"o":3.495,"t":"2026-10-22T17:05:00Z","v":869,"vw":3.495},{"c":3.495,"h":3.495,"l":3.495,"n":3,"o":3.495,"t":"2026-10-22T17:10:00Z","v":247,"vw":3.495},{"c":3.495,"h":3.495,"l":3.495,"n":2,"o":3.495,"t":"2026-10-22T17:15:00Z","v":300,"vw":3.495},{"c":3.495,"h":3.5,"l":3.495,"n":68,"o":3.5,"t":"2026-10-22T17:20:00Z","v":8163,"vw":3.499935},{"c":3.505,"h":3.505,"l":3.495,"n":25,"o":3.495,"t":"2026-10-22T17:30:00Z","v":2741,"vw":3.500053},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-22T17:35:00Z","v":210,"vw":3.505},{"c":3.505,"h":3.51,"l":3.505,"n":18,"o":3.505,"t":"2026-10-22T17:50:00Z","v":1486,"vw":3.508552},{"c":3.505,"h":3.505,"l":3.505,"n":13,"o":3.505,"t":"2026-10-22T17:55:00Z","v":930,"vw":3.505},{"c":3.43,"h":3.51,"l":3.42,"n":502,"o":3.505,"t":"2026-10-22T18:00:00Z","v":138966,"vw":3.460803},{"c":3.42,"h":3.445,"l":3.415,"n":167,"o":3.44,"t":"2026-10-22T18:05:00Z","v":31951,"vw":3.425468},{"c":3.415,"h":3.415,"l":3.41,"n":15,"o":3.41,"t":"2026-10-22T18:10:00Z","v":3593,"vw":3.411323},{"c":3.425,"h":3.425,"l":3.42,"n":29,"o":3.42,"t":"2026-10-22T18:15:00Z","v":9523,"vw":3.424405},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-10-22T18:20:00Z","v":200,"vw":3.425},{"c":3.435,"h":3.435,"l":3.425,"n":49,"o":3.425,"t":"2026-10-22T18:25:00Z","v":9407,"vw":3.431766},{"c":3.435,"h":3.435,"l":3.43,"n":11,"o":3.435,"t":"2026-10-22T18:30:00Z","v":1606,"vw":3.431758},{"c":3.395,"h":3.4311,"l":3.395,"n":209,"o":3.43,"t":"2026-10-22T18:35:00Z","v":45365,"vw":3.407098},{"c":3.395,"h":3.395,"l":3.39,"n":33,"o":3.395,"t":"2026-10-22T18:40:00Z","v":3454,"vw":3.391012},{"c":3.395,"h":3.395,"l":3.395,"n":12,"o":3.395,"t":"2026-10-22T18:45:00Z","v":313,"vw":3.395},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-22T18:50:00Z","v":200,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":17,"o":3.39,"t":"2026-10-22T18:55:00Z","v":1381,"vw":3.3855},{"c":3.385,"h":3.385,"l":3.385,"n":8,"o":3.385,"t":"2026-10-22T19:00:00Z","v":500,"vw":3.385},{"c":3.39,"h":3.39,"l":3.385,"n":16,"o":3.385,"t":"2026-10-22T19:05:00Z","v":991,"vw":3.387902},{"c":3.385,"h":3.395,"l":3.385,"n":66,"o":3.385,"t":"2026-10-22T19:10:00Z","v":7421,"vw":3.389203},{"c":3.39,"h":3.39,"l":3.385,"n":10,"o":3.385,"t":"2026-10-22T19:15:00Z","v":1455,"vw":3.386155},{"c":3.385,"h":3.39,"l":3.38,"n":20,"o":3.39,"t":"2026-10-22T19:20:00Z","v":1707,"vw":3.385696},{"c":3.39,"h":3.395,"l":3.385,"n":23,"o":3.385,"t":"2026-10-22T19:25:00Z","v":3428,"vw":3.391833},{"c":3.38,"h":3.39,"l":3.38,"n":8,"o":3.39,"t":"2026-10-22T19:30:00Z","v":708,"vw":3.388031},{"c":3.385,"h":3.385,"l":3.38,"n":30,"o":3.38,"t":"2026-10-22T19:35:00Z","v":3342,"vw":3.381341},{"c":3.38,"h":3.38,"l":3.38,"n":11,"o":3.38,"t":"2026-10-22T19:40:00Z","v":602,"vw":3.38},{"c":3.37,"h":3.38,"l":3.37,"n":108,"o":3.38,"t":"2026-10-22T19:45:00Z","v":4219,"vw":3.376664},{"c":3.385,"h":3.385,"l":3.375,"n":70,"o":3.375,"t":"2026-10-22T19:50:00Z","v":6887,"vw":3.382034},{"c":3.4,"h":3.4,"l":3.385,"n":210,"o":3.385,"t":"2026-10-22T19:55:00Z","v":34345,"vw":3.390873},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-22T20:00:00Z","v":3357,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-23T08:00:00Z","v":2165,"vw":3.39},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-23T08:10:00Z","v":100,"vw":3.53},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-23T13:25:00Z","v":100,"vw":3.39},{"c":3.34,"h":3.4,"l":3.34,"n":28,"o":3.4,"t":"2026-10-23T13:30:00Z","v":5316,"vw":3.379218},{"c":3.33,"h":3.37,"l":3.33,"n":44,"o":3.37,"t":"2026-10-23T13:35:00Z","v":3896,"vw":3.363839},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-23T13:40:00Z","v":300,"vw":3.35},{"c":3.38,"h":3.38,"l":3.35,"n":41,"o":3.35,"t":"2026-10-23T13:45:00Z","v":6348,"vw":3.368105},{"c":3.39,"h":3.39,"l":3.37,"n":74,"o":3.38,"t":"2026-10-23T13:50:00Z","v":11056,"vw":3.380278},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-23T13:55:00Z","v":1087,"vw":3.39},{"c":3.375,"h":3.395,"l":3.375,"n":51,"o":3.39,"t":"2026-10-23T14:00:00Z","v":5778,"vw":3.388737},{"c":3.38,"h":3.38,"l":3.38,"n":14,"o":3.38,"t":"2026-10-23T14:05:00Z","v":1710,"vw":3.38},{"c":3.37,"h":3.375,"l":3.37,"n":7,"o":3.375,"t":"2026-10-23T14:10:00Z","v":325,"vw":3.371667},{"c":3.37,"h":3.375,"l":3.365,"n":54,"o":3.375,"t":"2026-10-23T14:15:00Z","v":8844,"vw":3.370043},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-23T14:20:00Z","v":393,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-23T14:25:00Z","v":194,"vw":3.37},{"c":3.375,"h":3.375,"l":3.37,"n":14,"o":3.37,"t":"2026-10-23T14:30:00Z","v":1014,"vw":3.373359},{"c":3.38,"h":3.38,"l":3.375,"n":12,"o":3.375,"t":"2026-10-23T14:35:00Z","v":3143,"vw":3.376285},{"c":3.39,"h":3.39,"l":3.385,"n":85,"o":3.39,"t":"2026-10-23T14:40:00Z","v":9630,"vw":3.388982},{"c":3.395,"h":3.4,"l":3.39,"n":10,"o":3.39,"t":"2026-10-23T14:45:00Z","v":744,"vw":3.392199},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-23T14:50:00Z","v":315,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":15,"o":3.39,"t":"2026-10-23T14:55:00Z","v":1522,"vw":3.39},{"c":3.39,"h":3.39,"l":3.385,"n":4,"o":3.385,"t":"2026-10-23T15:00:00Z","v":647,"vw":3.388775},{"c":3.39,"h":3.39,"l":3.385,"n":2,"o":3.385,"t":"2026-10-23T15:05:00Z","v":268,"vw":3.386866}],"history":[{"c":3.63,"h":3.66,"l":3.555,"n":1765,"o":3.62,"t":"2024-10-21T04:00:00Z","v":178705,"vw":3.620102},{"c":3.57,"h":3.68,"l":3.56,"n":1754,"o":3.62,"t":"2024-10-22T04:00:00Z","v":234594,"vw":3.61679},{"c":3.5,"h":3.57,"l":3.475,"n":1493,"o":3.57,"t":"2024-10-23T04:00:00Z","v":198768,"vw":3.510967},{"c":3.56,"h":3.56,"l":3.45,"n":1907,"o":3.48,"t":"2024-10-24T04:00:00Z","v":272978,"vw":3.495757},{"c":3.58,"h":3.64,"l":3.525,"n":1397,"o":3.55,"t":"2024-10-25T04:00:00Z","v":150437,"vw":3.563546},{"c":3.69,"h":3.7,"l":3.54,"n":2728,"o":3.57,"t":"2024-10-28T04:00:00Z","v":369002,"vw":3.649653},{"c":3.66,"h":3.72,"l":3.58,"n":2988,"o":3.58,"t":"2024-10-29T04:00:00Z","v":322145,"vw":3.676916},{"c":3.58,"h":3.69,"l":3.57,"n":1909,"o":3.66,"t":"2024-10-30T04:00:00Z","v":226505,"vw":3.616476},{"c":3.57,"h":3.6196,"l":3.52,"n":1246,"o":3.58,"t":"2024-10-31T04:00:00Z","v":105483,"vw":3.556823},{"c":3.56,"h":3.61,"l":3.54,"n":2210,"o":3.59,"t":"2024-11-01T04:00:00Z","v":217435,"vw":3.572027},{"c":3.41,"h":3.59,"l":3.395,"n":1972,"o":3.56,"t":"2024-11-04T05:00:00Z","v":244439,"vw":3.472992},{"c":3.55,"h":3.6,"l":3.41,"n":1900,"o":3.49,"t":"2024-11-05T05:00:00Z","v":192638,"vw":3.522244},{"c":3.51,"h":3.53,"l":3.42,"n":1829,"o":3.49,"t":"2024-11-06T05:00:00Z","v":268055,"vw":3.458796},{"c":3.45,"h":3.64,"l":3.43,"n":3130,"o":3.59,"t":"2024-11-07T05:00:00Z","v":549659,"vw":3.478692},{"c":3.35,"h":3.4105,"l":3.265,"n":3661,"o":3.39,"t":"2024-11-08T05:00:00Z","v":419695,"vw":3.32908},{"c":3.34,"h":3.41,"l":3.26,"n":1775,"o":3.41,"t":"2024-11-11T05:00:00Z","v":201657,"vw":3.312331},{"c":3.17,"h":3.275,"l":3.13,"n":1939,"o":3.24,"t":"2024-11-12T05:00:00Z","v":259951,"vw":3.184986},{"c":3.61,"h":3.62,"l":3.21,"n":4404,"o":3.23,"t":"2024-11-13T05:00:00Z","v":689877,"vw":3.45833},{"c":3.53,"h":3.67,"l":3.53,"n":1982,"o":3.6,"t":"2024-11-14T05:00:00Z","v":269926,"vw":3.587661},{"c":3.47,"h":3.53,"l":3.43,"n":860,"o":3.53,"t":"2024-11-15T05:00:00Z","v":78858,"vw":3.463596},{"c":3.51,"h":3.56,"l":3.48,"n":861,"o":3.49,"t":"2024-11-18T05:00:00Z","v":431626,"vw":3.521616},{"c":3.6,"h":3.6,"l":3.5,"n":840,"o":3.5,"t":"2024-11-19T05:00:00Z","v":70280,"vw":3.558142},{"c":3.65,"h":3.685,"l":3.571,"n":1490,"o":3.6,"t":"2024-11-20T05:00:00Z","v":148561,"vw":3.639342},{"c":3.57,"h":3.67,"l":3.555,"n":954,"o":3.67,"t":"2024-11-21T05:00:00Z","v":65669,"vw":3.579303},{"c":3.6,"h":3.62,"l":3.47,"n":1361,"o":3.53,"t":"2024-11-22T05:00:00Z","v":134170,"vw":3.559884},{"c":3.68,"h":3.71,"l":3.6,"n":2425,"o":3.63,"t":"2024-11-25T05:00:00Z","v":299836,"vw":3.662792},{"c":3.6,"h":3.73,"l":3.485,"n":1613,"o":3.55,"t":"2024-11-26T05:00:00Z","v":286504,"vw":3.568858},{"c":3.84,"h":3.95,"l":3.64,"n":2189,"o":3.64,"t":"2024-11-27T05:00:00Z","v":358832,"vw":3.790755},{"c":3.59,"h":3.83,"l":3.51,"n":2734,"o":3.83,"t":"2024-11-29T05:00:00Z","v":432713,"vw":3.596645},{"c":3.7,"h":3.77,"l":3.6,"n":2604,"o":3.61,"t":"2024-12-02T05:00:00Z","v":286864,"vw":3.679922},{"c":3.76,"h":3.8,"l":3.69,"n":1499,"o":3.7,"t":"2024-12-03T05:00:00Z","v":178016,"vw":3.745462},{"c":3.77,"h":3.85,"l":3.68,"n":1338,"o":3.77,"t":"2024-12-04T05:00:00Z","v":164752,"vw":3.763813},{"c":3.75,"h":3.89,"l":3.65,"n":2073,"o":3.77,"t":"2024-12-05T05:00:00Z","v":252603,"vw":3.751339},{"c":3.87,"h":3.88,"l":3.69,"n":2056,"o":3.71,"t":"2024-12-06T05:00:00Z","v":264973,"vw":3.799407},{"c":3.92,"h":4.2,"l":3.884,"n":3596,"o":4.08,"t":"2024-12-09T05:00:00Z","v":548438,"vw":4.029075},{"c":3.89,"h":3.95,"l":3.81,"n":1655,"o":3.9,"t":"2024-12-10T05:00:00Z","v":197225,"vw":3.882963},{"c":3.82,"h":3.865,"l":3.75,"n":2782,"o":3.84,"t":"2024-12-11T05:00:00Z","v":309855,"vw":3.81146},{"c":3.73,"h":3.87,"l":3.71,"n":887,"o":3.82,"t":"2024-12-12T05:00:00Z","v":82259,"vw":3.792387},{"c":3.76,"h":3.77,"l":3.61,"n":1254,"o":3.69,"t":"2024-12-13T05:00:00Z","v":118513,"vw":3.684728},{"c":3.7,"h":3.775,"l":3.67,"n":1481,"o":3.73,"t":"2024-12-16T05:00:00Z","v":186257,"vw":3.733971},{"c":3.84,"h":4.42,"l":3.7,"n":4930,"o":3.73,"t":"2024-12-17T05:00:00Z","v":687752,"vw":3.972154},{"c":3.68,"h":3.89,"l":3.67,"n":2061,"o":3.89,"t":"2024-12-18T05:00:00Z","v":230805,"vw":3.77474},{"c":3.63,"h":3.68,"l":3.6,"n":1283,"o":3.67,"t":"2024-12-19T05:00:00Z","v":134195,"vw":3.632035},{"c":3.6,"h":3.68,"l":3.58,"n":1178,"o":3.6,"t":"2024-12-20T05:00:00Z","v":152485,"vw":3.617256},{"c":3.64,"h":3.68,"l":3.51,"n":1627,"o":3.57,"t":"2024-12-23T05:00:00Z","v":172364,"vw":3.618294},{"c":3.64,"h":3.655,"l":3.6,"n":1015,"o":3.63,"t":"2024-12-24T05:00:00Z","v":101297,"vw":3.623267},{"c":3.6,"h":3.655,"l":3.53,"n":1947,"o":3.59,"t":"2024-12-26T05:00:00Z","v":219411,"vw":3.580229},{"c":3.71,"h":3.7399,"l":3.46,"n":1819,"o":3.53,"t":"2024-12-27T05:00:00Z","v":249079,"vw":3.57791},{"c":3.62,"h":3.67,"l":3.585,"n":1637,"o":3.67,"t":"2024-12-30T05:00:00Z","v":204394,"vw":3.612949},{"c":3.54,"h":3.67,"l":3.53,"n":888,"o":3.61,"t":"2024-12-31T05:00:00Z","v":129657,"vw":3.575926},{"c":3.54,"h":3.84,"l":3.53,"n":1822,"o":3.56,"t":"2025-01-02T05:00:00Z","v":330950,"vw":3.655797},{"c":3.57,"h":3.61,"l":3.46,"n":1461,"o":3.6,"t":"2025-01-03T05:00:00Z","v":162918,"vw":3.516578},{"c":3.54,"h":3.6199,"l":3.51,"n":1597,"o":3.6,"t":"2025-01-06T05:00:00Z","v":214454,"vw":3.570289},{"c":3.45,"h":3.54,"l":3.42,"n":1240,"o":3.54,"t":"2025-01-07T05:00:00Z","v":168330,"vw":3.472841},{"c":3.34,"h":3.45,"l":3.31,"n":2190,"o":3.45,"t":"2025-01-08T05:00:00Z","v":250032,"vw":3.34862},{"c":3.28,"h":3.37,"l":3.21,"n":1646,"o":3.28,"t":"2025-01-10T05:00:00Z","v":208072,"vw":3.290754},{"c":3.22,"h":3.32,"l":3.19,"n":1216,"o":3.28,"t":"2025-01-13T05:00:00Z","v":132015,"vw":3.229143},{"c":3.23,"h":3.29,"l":3.205,"n":886,"o":3.27,"t":"2025-01-14T05:00:00Z","v":122547,"vw":3.257745},{"c":3.3,"h":3.31,"l":3.23,"n":915,"o":3.26,"t":"2025-01-15T05:00:00Z","v":99172,"vw":3.271485},{"c":3.26,"h":3.46,"l":3.24,"n":2638,"o":3.27,"t":"2025-01-16T05:00:00Z","v":282288,"vw":3.333159},{"c":3.35,"h":3.5,"l":3.26,"n":4107,"o":3.26,"t":"2025-01-17T05:00:00Z","v":215987,"vw":3.388302},{"c":3.47,"h":3.5,"l":3.3,"n":2264,"o":3.42,"t":"2025-01-21T05:00:00Z","v":190941,"vw":3.41357},{"c":3.4,"h":3.43,"l":3.35,"n":2047,"o":3.43,"t":"2025-01-22T05:00:00Z","v":161914,"vw":3.390862},{"c":3.37,"h":3.39,"l":3.34,"n":795,"o":3.37,"t":"2025-01-23T05:00:00Z","v":71083,"vw":3.363911},{"c":3.5,"h":3.505,"l":3.365,"n":1470,"o":3.4,"t":"2025-01-24T05:00:00Z","v":215943,"vw":3.470715},{"c":3.46,"h":3.525,"l":3.425,"n":912,"o":3.51,"t":"2025-01-27T05:00:00Z","v":131605,"vw":3.482898},{"c":3.47,"h":3.48,"l":3.4,"n":1103,"o":3.47,"t":"2025-01-28T05:00:00Z","v":92711,"vw":3.447287},{"c":3.43,"h":3.47,"l":3.395,"n":879,"o":3.47,"t":"2025-01-29T05:00:00Z","v":92742,"vw":3.430766},{"c":3.51,"h":3.53,"l":3.42,"n":1994,"o":3.43,"t":"2025-01-30T05:00:00Z","v":278998,"vw":3.504718},{"c":3.49,"h":3.53,"l":3.42,"n":1152,"o":3.53,"t":"2025-01-31T05:00:00Z","v":152435,"vw":3.479419},{"c":3.41,"h":3.45,"l":3.37,"n":2416,"o":3.43,"t":"2025-02-03T05:00:00Z","v":333803,"vw":3.398583},{"c":3.35,"h":3.43,"l":3.315,"n":2019,"o":3.41,"t":"2025-02-04T05:00:00Z","v":310007,"vw":3.352727},{"c":3.47,"h":3.53,"l":3.3,"n":1212,"o":3.3,"t":"2025-02-05T05:00:00Z","v":169957,"vw":3.422839},{"c":3.45,"h":3.54,"l":3.39,"n":2212,"o":3.46,"t":"2025-02-06T05:00:00Z","v":377014,"vw":3.453052},{"c":3.61,"h":3.67,"l":3.42,"n":2398,"o":3.5,"t":"2025-02-07T05:00:00Z","v":506656,"vw":3.599129},{"c":4.17,"h":4.35,"l":3.64,"n":9764,"o":3.67,"t":"2025-02-10T05:00:00Z","v":2286835,"vw":4.129193},{"c":4.04,"h":4.33,"l":3.94,"n":8103,"o":4.13,"t":"2025-02-11T05:00:00Z","v":1405779,"vw":4.139935},{"c":4.15,"h":4.29,"l":4.125,"n":4025,"o":4.15,"t":"2025-02-12T05:00:00Z","v":1017420,"vw":4.190844},{"c":4.6,"h":4.66,"l":4.03,"n":7364,"o":4.05,"t":"2025-02-13T05:00:00Z","v":1619897,"vw":4.519834},{"c":5.32,"h":5.49,"l":5,"n":23193,"o":5.42,"t":"2025-02-14T05:00:00Z","v":4057325,"vw":5.216821},{"c":5.27,"h":5.395,"l":5.12,"n":9618,"o":5.32,"t":"2025-02-18T05:00:00Z","v":2730684,"vw":5.269048},{"c":5.66,"h":5.91,"l":5.36,"n":10565,"o":5.37,"t":"2025-02-19T05:00:00Z","v":3078923,"vw":5.681077},{"c":5.79,"h":6.15,"l":5.563,"n":11370,"o":5.66,"t":"2025-02-20T05:00:00Z","v":2991735,"vw":5.872997},{"c":5.46,"h":6.32,"l":5.3,"n":16862,"o":5.99,"t":"2025-02-21T05:00:00Z","v":2738654,"vw":5.771165},{"c":5.31,"h":5.345,"l":4.63,"n":18776,"o":5.24,"t":"2025-02-24T05:00:00Z","v":3093281,"vw":5.01157},{"c":5.4,"h":5.65,"l":5.15,"n":12239,"o":5.25,"t":"2025-02-25T05:00:00Z","v":2206917,"vw":5.381923},{"c":5.4,"h":5.77,"l":5.31,"n":7010,"o":5.42,"t":"2025-02-26T05:00:00Z","v":1072347,"vw":5.494357},{"c":5.43,"h":5.6099,"l":5.22,"n":6344,"o":5.3,"t":"2025-02-27T05:00:00Z","v":839824,"vw":5.438964},{"c":5.11,"h":5.3,"l":4.76,"n":8663,"o":5.06,"t":"2025-02-28T05:00:00Z","v":1135344,"vw":5.10213},{"c":5.02,"h":5.2,"l":4.96,"n":5138,"o":5.12,"t":"2025-03-03T05:00:00Z","v":588763,"vw":5.057314},{"c":5.26,"h":5.28,"l":4.82,"n":8408,"o":4.91,"t":"2025-03-04T05:00:00Z","v":991313,"vw":5.120557},{"c":5.62,"h":5.62,"l":5.1502,"n":6321,"o":5.25,"t":"2025-03-05T05:00:00Z","v":929163,"vw":5.450763},{"c":5.63,"h":5.87,"l":5.5232,"n":6390,"o":5.63,"t":"2025-03-06T05:00:00Z","v":954749,"vw":5.681777},{"c":5.7,"h":5.8,"l":5.52,"n":4469,"o":5.63,"t":"2025-03-07T05:00:00Z","v":554537,"vw":5.662489},{"c":5.11,"h":5.61,"l":5.075,"n":3550,"o":5.61,"t":"2025-03-10T04:00:00Z","v":424133,"vw":5.309754},{"c":5.21,"h":5.37,"l":5.07,"n":7397,"o":5.19,"t":"2025-03-11T04:00:00Z","v":612439,"vw":5.231093},{"c":5.23,"h":5.25,"l":5.05,"n":2842,"o":5.19,"t":"2025-03-12T04:00:00Z","v":337843,"vw":5.174471},{"c":4.91,"h":5.2,"l":4.83,"n":7048,"o":5.17,"t":"2025-03-13T04:00:00Z","v":811468,"vw":4.9295},{"c":4.93,"h":5.02,"l":4.75,"n":6475,"o":5,"t":"2025-03-14T04:00:00Z","v":651082,"vw":4.850507},{"c":5.21,"h":5.24,"l":4.86,"n":6966,"o":4.86,"t":"2025-03-17T04:00:00Z","v":1171708,"vw":5.139665},{"c":5.09,"h":5.2434,"l":5.01,"n":3682,"o":5.18,"t":"2025-03-18T04:00:00Z","v":353538,"vw":5.107366},{"c":5.05,"h":5.11,"l":4.95,"n":3405,"o":5.06,"t":"2025-03-19T04:00:00Z","v":297464,"vw":5.034924},{"c":4.47,"h":5.01,"l":4.45,"n":6376,"o":4.88,"t":"2025-03-20T04:00:00Z","v":785860,"vw":4.690604},{"c":4.83,"h":4.87,"l":4.52,"n":7147,"o":4.57,"t":"2025-03-21T04:00:00Z","v":1153105,"vw":4.789474},{"c":4.7,"h":4.935,"l":4.61,"n":3974,"o":4.91,"t":"2025-03-24T04:00:00Z","v":637298,"vw":4.720277},{"c":4.61,"h":4.71,"l":4.57,"n":4598,"o":4.67,"t":"2025-03-25T04:00:00Z","v":487076,"vw":4.642459},{"c":4.65,"h":4.96,"l":4.44,"n":6714,"o":4.79,"t":"2025-03-26T04:00:00Z","v":934007,"vw":4.635166},{"c":4.83,"h":4.84,"l":4.6,"n":4319,"o":4.66,"t":"2025-03-27T04:00:00Z","v":693325,"vw":4.732589},{"c":4.31,"h":4.755,"l":4.165,"n":4581,"o":4.74,"t":"2025-03-28T04:00:00Z","v":697407,"vw":4.340721},{"c":4.27,"h":4.46,"l":4.16,"n":4341,"o":4.29,"t":"2025-03-31T04:00:00Z","v":587245,"vw":4.296458},{"c":4.31,"h":4.45,"l":4.225,"n":4116,"o":4.31,"t":"2025-04-01T04:00:00Z","v":479124,"vw":4.306047},{"c":4.15,"h":4.3615,"l":4.08,"n":3986,"o":4.28,"t":"2025-04-02T04:00:00Z","v":546289,"vw":4.187475},{"c":4.14,"h":4.22,"l":4.04,"n":5010,"o":4.1,"t":"2025-04-03T04:00:00Z","v":445454,"vw":4.14438},{"c":3.85,"h":3.93,"l":3.7001,"n":3685,"o":3.85,"t":"2025-04-04T04:00:00Z","v":523492,"vw":3.844108},{"c":3.53,"h":3.855,"l":3.52,"n":4239,"o":3.56,"t":"2025-04-07T04:00:00Z","v":601077,"vw":3.63312},{"c":3.34,"h":3.72,"l":3.31,"n":3921,"o":3.68,"t":"2025-04-08T04:00:00Z","v":642149,"vw":3.419687},{"c":3.55,"h":3.58,"l":3.25,"n":5880,"o":3.41,"t":"2025-04-09T04:00:00Z","v":838524,"vw":3.465538},{"c":3.59,"h":3.695,"l":3.5,"n":5329,"o":3.55,"t":"2025-04-10T04:00:00Z","v":710938,"vw":3.606892},{"c":3.66,"h":3.71,"l":3.57,"n":2678,"o":3.64,"t":"2025-04-11T04:00:00Z","v":308056,"vw":3.63518},{"c":3.78,"h":3.885,"l":3.71,"n":3480,"o":3.72,"t":"2025-04-14T04:00:00Z","v":468150,"vw":3.79817},{"c":3.63,"h":3.82,"l":3.6,"n":2594,"o":3.74,"t":"2025-04-15T04:00:00Z","v":289384,"vw":3.653648},{"c":3.64,"h":3.69,"l":3.57,"n":2968,"o":3.6,"t":"2025-04-16T04:00:00Z","v":506497,"vw":3.64141},{"c":3.53,"h":3.65,"l":3.495,"n":3054,"o":3.65,"t":"2025-04-17T04:00:00Z","v":328278,"vw":3.576343},{"c":3.59,"h":3.62,"l":3.45,"n":2516,"o":3.5,"t":"2025-04-21T04:00:00Z","v":232836,"vw":3.553163},{"c":3.81,"h":3.88,"l":3.57,"n":3978,"o":3.63,"t":"2025-04-22T04:00:00Z","v":554935,"vw":3.732952},{"c":3.88,"h":4.05,"l":3.855,"n":2261,"o":3.88,"t":"2025-04-23T04:00:00Z","v":266145,"vw":3.921529},{"c":3.91,"h":3.98,"l":3.741,"n":1649,"o":3.77,"t":"2025-04-24T04:00:00Z","v":235991,"vw":3.894231},{"c":3.98,"h":4.06,"l":3.88,"n":1657,"o":3.88,"t":"2025-04-25T04:00:00Z","v":152582,"vw":3.989624},{"c":3.94,"h":4.01,"l":3.88,"n":1239,"o":3.98,"t":"2025-04-28T04:00:00Z","v":143811,"vw":3.947371},{"c":3.95,"h":3.995,"l":3.92,"n":1185,"o":3.92,"t":"2025-04-29T04:00:00Z","v":122323,"vw":3.956905},{"c":3.86,"h":3.955,"l":3.83,"n":789,"o":3.91,"t":"2025-04-30T04:00:00Z","v":87707,"vw":3.866243},{"c":3.96,"h":4,"l":3.845,"n":1791,"o":3.87,"t":"2025-05-01T04:00:00Z","v":150870,"vw":3.963001},{"c":4.14,"h":4.23,"l":4.02,"n":2248,"o":4.05,"t":"2025-05-02T04:00:00Z","v":191911,"vw":4.14751},{"c":4.09,"h":4.16,"l":4.05,"n":1100,"o":4.14,"t":"2025-05-05T04:00:00Z","v":116141,"vw":4.081815},{"c":4.1,"h":4.16,"l":4.07,"n":1065,"o":4.1,"t":"2025-05-06T04:00:00Z","v":92206,"vw":4.107657},{"c":3.99,"h":4.13,"l":3.91,"n":2313,"o":4.1,"t":"2025-05-07T04:00:00Z","v":225101,"vw":4.027842},{"c":4.01,"h":4.06,"l":3.96,"n":809,"o":4.02,"t":"2025-05-08T04:00:00Z","v":62826,"vw":4.015834},{"c":3.89,"h":4.06,"l":3.89,"n":830,"o":4,"t":"2025-05-09T04:00:00Z","v":68649,"vw":3.954015},{"c":4.08,"h":4.24,"l":4,"n":1513,"o":4.11,"t":"2025-05-12T04:00:00Z","v":186256,"vw":4.089523},{"c":4.08,"h":4.1493,"l":4.05,"n":897,"o":4.06,"t":"2025-05-13T04:00:00Z","v":75699,"vw":4.090076},{"c":4.11,"h":4.12,"l":4.006,"n":1598,"o":4.11,"t":"2025-05-14T04:00:00Z","v":165594,"vw":4.076559},{"c":4.01,"h":4.05,"l":3.94,"n":1598,"o":4.04,"t":"2025-05-15T04:00:00Z","v":103831,"vw":3.999612},{"c":4.05,"h":4.08,"l":3.96,"n":998,"o":3.96,"t":"2025-05-16T04:00:00Z","v":85086,"vw":4.049759},{"c":3.94,"h":4.005,"l":3.9,"n":1943,"o":3.99,"t":"2025-05-19T04:00:00Z","v":320208,"vw":3.944746},{"c":3.93,"h":4.09,"l":3.905,"n":1967,"o":4,"t":"2025-05-20T04:00:00Z","v":194706,"vw":3.957102},{"c":3.92,"h":4,"l":3.9,"n":1487,"o":3.93,"t":"2025-05-21T04:00:00Z","v":129308,"vw":3.943437},{"c":4.01,"h":4.08,"l":3.85,"n":1782,"o":3.91,"t":"2025-05-22T04:00:00Z","v":134453,"vw":4.000444},{"c":3.93,"h":4.01,"l":3.9,"n":1483,"o":4,"t":"2025-05-23T04:00:00Z","v":102921,"vw":3.951327},{"c":4,"h":4.22,"l":3.86,"n":3590,"o":4.1,"t":"2025-05-27T04:00:00Z","v":627343,"vw":4.042832},{"c":3.79,"h":3.97,"l":3.7399,"n":2153,"o":3.97,"t":"2025-05-28T04:00:00Z","v":272880,"vw":3.79152},{"c":3.86,"h":3.89,"l":3.8,"n":3136,"o":3.83,"t":"2025-05-29T04:00:00Z","v":200818,"vw":3.842671},{"c":3.82,"h":3.85,"l":3.8,"n":1788,"o":3.85,"t":"2025-05-30T04:00:00Z","v":156324,"vw":3.824993},{"c":3.78,"h":3.825,"l":3.75,"n":1683,"o":3.82,"t":"2025-06-02T04:00:00Z","v":137222,"vw":3.79332},{"c":3.82,"h":3.86,"l":3.736,"n":1434,"o":3.77,"t":"2025-06-03T04:00:00Z","v":111221,"vw":3.808026},{"c":3.9,"h":3.96,"l":3.85,"n":1266,"o":3.86,"t":"2025-06-04T04:00:00Z","v":106967,"vw":3.911965},{"c":4,"h":4.07,"l":3.9077,"n":2495,"o":3.95,"t":"2025-06-05T04:00:00Z","v":254472,"vw":4.007236},{"c":4.01,"h":4.09,"l":3.96,"n":2313,"o":4,"t":"2025-06-06T04:00:00Z","v":84401,"vw":3.999102},{"c":4.01,"h":4.12,"l":4,"n":2154,"o":4.01,"t":"2025-06-09T04:00:00Z","v":183143,"vw":4.045912},{"c":4.02,"h":4.05,"l":3.99,"n":2059,"o":4.02,"t":"2025-06-10T04:00:00Z","v":93123,"vw":4.016513},{"c":4.03,"h":4.16,"l":4.03,"n":2051,"o":4.05,"t":"2025-06-11T04:00:00Z","v":186975,"vw":4.104667},{"c":3.98,"h":4.01,"l":3.925,"n":2061,"o":3.98,"t":"2025-06-12T04:00:00Z","v":158146,"vw":3.979535},{"c":3.82,"h":4.02,"l":3.8,"n":1914,"o":4,"t":"2025-06-13T04:00:00Z","v":116316,"vw":3.878648},{"c":3.95,"h":3.98,"l":3.83,"n":4704,"o":3.94,"t":"2025-06-16T04:00:00Z","v":522076,"vw":3.922294},{"c":3.75,"h":3.92,"l":3.73,"n":2794,"o":3.92,"t":"2025-06-17T04:00:00Z","v":267777,"vw":3.775854},{"c":3.71,"h":3.775,"l":3.61,"n":3168,"o":3.71,"t":"2025-06-18T04:00:00Z","v":340214,"vw":3.704967},{"c":3.58,"h":3.78,"l":3.5,"n":3387,"o":3.73,"t":"2025-06-20T04:00:00Z","v":1504801,"vw":3.599444},{"c":3.53,"h":3.68,"l":3.52,"n":6204,"o":3.6,"t":"2025-06-23T04:00:00Z","v":692494,"vw":3.594094},{"c":3.77,"h":3.81,"l":3.58,"n":5380,"o":3.62,"t":"2025-06-24T04:00:00Z","v":554033,"vw":3.729213},{"c":3.86,"h":3.94,"l":3.8,"n":3660,"o":3.81,"t":"2025-06-25T04:00:00Z","v":442107,"vw":3.873625},{"c":3.83,"h":3.8616,"l":3.75,"n":2760,"o":3.85,"t":"2025-06-26T04:00:00Z","v":250038,"vw":3.807302},{"c":3.93,"h":3.95,"l":3.77,"n":4017,"o":3.82,"t":"2025-06-27T04:00:00Z","v":324642,"vw":3.870464},{"c":3.98,"h":4.0332,"l":3.96,"n":4491,"o":3.97,"t":"2025-06-30T04:00:00Z","v":455305,"vw":3.991842},{"c":3.98,"h":4.02,"l":3.95,"n":2147,"o":3.98,"t":"2025-07-01T04:00:00Z","v":318721,"vw":3.988165},{"c":4.13,"h":4.14,"l":3.95,"n":5643,"o":3.98,"t":"2025-07-02T04:00:00Z","v":1086265,"vw":4.033902},{"c":4.39,"h":4.42,"l":4.08,"n":1884,"o":4.13,"t":"2025-07-03T04:00:00Z","v":301254,"vw":4.316024},{"c":4.67,"h":4.72,"l":4.35,"n":4116,"o":4.4,"t":"2025-07-07T04:00:00Z","v":519848,"vw":4.608799},{"c":4.8,"h":4.865,"l":4.7,"n":3184,"o":4.7,"t":"2025-07-08T04:00:00Z","v":384407,"vw":4.794672},{"c":4.76,"h":4.79,"l":4.6233,"n":2689,"o":4.79,"t":"2025-07-09T04:00:00Z","v":259458,"vw":4.698344},{"c":4.78,"h":4.79,"l":4.66,"n":1931,"o":4.77,"t":"2025-07-10T04:00:00Z","v":232765,"vw":4.736662},{"c":4.72,"h":4.85,"l":4.64,"n":1817,"o":4.74,"t":"2025-07-11T04:00:00Z","v":149282,"vw":4.752639},{"c":4.58,"h":4.73,"l":4.52,"n":2516,"o":4.73,"t":"2025-07-14T04:00:00Z","v":259242,"vw":4.581562},{"c":4.69,"h":4.71,"l":4.5,"n":2062,"o":4.63,"t":"2025-07-15T04:00:00Z","v":148385,"vw":4.639927},{"c":4.66,"h":4.7,"l":4.57,"n":3786,"o":4.67,"t":"2025-07-16T04:00:00Z","v":279621,"vw":4.640597},{"c":4.83,"h":4.95,"l":4.67,"n":2247,"o":4.67,"t":"2025-07-17T04:00:00Z","v":291104,"vw":4.848617},{"c":4.7,"h":4.91,"l":4.685,"n":3079,"o":4.87,"t":"2025-07-18T04:00:00Z","v":265888,"vw":4.760366},{"c":4.68,"h":4.74,"l":4.58,"n":3099,"o":4.74,"t":"2025-07-21T04:00:00Z","v":276382,"vw":4.664569},{"c":4.79,"h":4.95,"l":4.65,"n":1768,"o":4.72,"t":"2025-07-22T04:00:00Z","v":263766,"vw":4.809633},{"c":4.71,"h":4.875,"l":4.7,"n":1505,"o":4.79,"t":"2025-07-23T04:00:00Z","v":155772,"vw":4.795679},{"c":4.67,"h":4.78,"l":4.63,"n":2272,"o":4.75,"t":"2025-07-24T04:00:00Z","v":197495,"vw":4.676563},{"c":4.51,"h":4.65,"l":4.46,"n":1793,"o":4.65,"t":"2025-07-25T04:00:00Z","v":204723,"vw":4.526413},{"c":4.47,"h":4.575,"l":4.45,"n":1790,"o":4.53,"t":"2025-07-28T04:00:00Z","v":165923,"vw":4.512631},{"c":4.32,"h":4.49,"l":4.32,"n":2117,"o":4.49,"t":"2025-07-29T04:00:00Z","v":197957,"vw":4.395317},{"c":4.25,"h":4.32,"l":4.19,"n":2669,"o":4.32,"t":"2025-07-30T04:00:00Z","v":422716,"vw":4.258913},{"c":4.23,"h":4.2924,"l":4.16,"n":1936,"o":4.19,"t":"2025-07-31T04:00:00Z","v":154306,"vw":4.220726},{"c":4.16,"h":4.22,"l":4.075,"n":2951,"o":4.13,"t":"2025-08-01T04:00:00Z","v":373520,"vw":4.165384},{"c":4.13,"h":4.27,"l":4.07,"n":3216,"o":4.23,"t":"2025-08-04T04:00:00Z","v":325538,"vw":4.170047},{"c":4.41,"h":4.455,"l":4.22,"n":2252,"o":4.22,"t":"2025-08-05T04:00:00Z","v":201278,"vw":4.366792},{"c":4.38,"h":4.57,"l":4.33,"n":3278,"o":4.45,"t":"2025-08-06T04:00:00Z","v":498517,"vw":4.428228},{"c":4.29,"h":4.41,"l":4.25,"n":1396,"o":4.41,"t":"2025-08-07T04:00:00Z","v":115318,"vw":4.300231},{"c":4.33,"h":4.33,"l":4.16,"n":1405,"o":4.28,"t":"2025-08-08T04:00:00Z","v":103188,"vw":4.292703},{"c":4.25,"h":4.33,"l":4.22,"n":2247,"o":4.33,"t":"2025-08-11T04:00:00Z","v":150212,"vw":4.251713},{"c":4.18,"h":4.25,"l":4.135,"n":1443,"o":4.25,"t":"2025-08-12T04:00:00Z","v":92267,"vw":4.193789},{"c":4.28,"h":4.35,"l":4.23,"n":1449,"o":4.24,"t":"2025-08-13T04:00:00Z","v":90853,"vw":4.298493},{"c":4.2,"h":4.27,"l":4.2,"n":2198,"o":4.21,"t":"2025-08-14T04:00:00Z","v":144699,"vw":4.235895},{"c":4.18,"h":4.29,"l":4.1,"n":4135,"o":4.21,"t":"2025-08-15T04:00:00Z","v":646591,"vw":4.161365},{"c":4.9,"h":4.94,"l":4.16,"n":6728,"o":4.19,"t":"2025-08-18T04:00:00Z","v":1184818,"vw":4.684753},{"c":5.09,"h":5.37,"l":5.02,"n":7712,"o":5.35,"t":"2025-08-19T04:00:00Z","v":1060274,"vw":5.179696},{"c":4.89,"h":5.15,"l":4.73,"n":2944,"o":5.15,"t":"2025-08-20T04:00:00Z","v":307693,"vw":4.866555},{"c":4.96,"h":4.97,"l":4.78,"n":2215,"o":4.88,"t":"2025-08-21T04:00:00Z","v":739762,"vw":4.907493},{"c":4.78,"h":5.07,"l":4.77,"n":3223,"o":4.97,"t":"2025-08-22T04:00:00Z","v":350271,"vw":4.879957},{"c":4.8,"h":4.88,"l":4.77,"n":2897,"o":4.83,"t":"2025-08-25T04:00:00Z","v":210220,"vw":4.81432},{"c":4.63,"h":4.96,"l":4.6,"n":2420,"o":4.95,"t":"2025-08-26T04:00:00Z","v":255276,"vw":4.707444},{"c":4.9,"h":5.01,"l":4.58,"n":3494,"o":4.84,"t":"2025-08-27T04:00:00Z","v":559117,"vw":4.783755},{"c":4.87,"h":4.935,"l":4.77,"n":4149,"o":4.9,"t":"2025-08-28T04:00:00Z","v":430493,"vw":4.858904},{"c":4.8,"h":4.9,"l":4.64,"n":2744,"o":4.8,"t":"2025-08-29T04:00:00Z","v":343785,"vw":4.832644},{"c":4.8,"h":4.825,"l":4.68,"n":3123,"o":4.73,"t":"2025-09-02T04:00:00Z","v":306807,"vw":4.765721},{"c":4.84,"h":4.9,"l":4.7,"n":3303,"o":4.77,"t":"2025-09-03T04:00:00Z","v":327493,"vw":4.854223},{"c":4.72,"h":4.88,"l":4.7,"n":3068,"o":4.81,"t":"2025-09-04T04:00:00Z","v":276828,"vw":4.787842},{"c":4.87,"h":4.895,"l":4.76,"n":2767,"o":4.8,"t":"2025-09-05T04:00:00Z","v":193473,"vw":4.846049},{"c":5.03,"h":5.07,"l":4.8,"n":4682,"o":4.95,"t":"2025-09-08T04:00:00Z","v":571277,"vw":4.925116},{"c":5.02,"h":5.12,"l":4.94,"n":2323,"o":5.05,"t":"2025-09-09T04:00:00Z","v":310167,"vw":5.026588},{"c":5.12,"h":5.27,"l":4.95,"n":5303,"o":5.04,"t":"2025-09-10T04:00:00Z","v":492732,"vw":5.142504},{"c":5.18,"h":5.21,"l":5.06,"n":2826,"o":5.2,"t":"2025-09-11T04:00:00Z","v":356321,"vw":5.157489},{"c":5.28,"h":5.36,"l":5.13,"n":3860,"o":5.18,"t":"2025-09-12T04:00:00Z","v":590555,"vw":5.298628},{"c":5.42,"h":5.55,"l":5.25,"n":4415,"o":5.3,"t":"2025-09-15T04:00:00Z","v":597437,"vw":5.3738},{"c":5.24,"h":5.42,"l":5.23,"n":3463,"o":5.41,"t":"2025-09-16T04:00:00Z","v":318525,"vw":5.322139},{"c":5.25,"h":5.32,"l":5.14,"n":5036,"o":5.29,"t":"2025-09-17T04:00:00Z","v":388078,"vw":5.221297},{"c":5.23,"h":5.24,"l":5.043,"n":4530,"o":5.16,"t":"2025-09-18T04:00:00Z","v":360383,"vw":5.116816},{"c":5.2,"h":5.29,"l":5.13,"n":3677,"o":5.2,"t":"2025-09-19T04:00:00Z","v":369168,"vw":5.234372},{"c":5.2,"h":5.305,"l":5.1764,"n":3797,"o":5.19,"t":"2025-09-22T04:00:00Z","v":301422,"vw":5.232826},{"c":4.92,"h":5.2,"l":4.88,"n":2878,"o":5.19,"t":"2025-09-23T04:00:00Z","v":222139,"vw":5.039869},{"c":5.22,"h":5.34,"l":4.97,"n":5643,"o":4.97,"t":"2025-09-24T04:00:00Z","v":501158,"vw":5.240793},{"c":5.23,"h":5.44,"l":5.18,"n":4724,"o":5.24,"t":"2025-09-25T04:00:00Z","v":553555,"vw":5.292629},{"c":5,"h":5.21,"l":4.92,"n":2972,"o":5.2,"t":"2025-09-26T04:00:00Z","v":265280,"vw":4.987856},{"c":5.18,"h":5.21,"l":4.98,"n":3963,"o":5.06,"t":"2025-09-29T04:00:00Z","v":314613,"vw":5.128719},{"c":5.07,"h":5.27,"l":5.03,"n":3169,"o":5.1,"t":"2025-09-30T04:00:00Z","v":289870,"vw":5.11746},{"c":5.08,"h":5.14,"l":5.03,"n":2400,"o":5.08,"t":"2025-10-01T04:00:00Z","v":136470,"vw":5.076457},{"c":5.11,"h":5.25,"l":5.05,"n":2330,"o":5.17,"t":"2025-10-02T04:00:00Z","v":132851,"vw":5.121059},{"c":4.96,"h":5.13,"l":4.91,"n":2198,"o":5.1,"t":"2025-10-03T04:00:00Z","v":188949,"vw":5.010519},{"c":5.03,"h":5.07,"l":4.9,"n":2597,"o":4.93,"t":"2025-10-06T04:00:00Z","v":178839,"vw":5.007809},{"c":4.88,"h":5.0905,"l":4.85,"n":3008,"o":5.04,"t":"2025-10-07T04:00:00Z","v":277830,"vw":4.904257},{"c":4.94,"h":4.995,"l":4.8607,"n":2426,"o":4.88,"t":"2025-10-08T04:00:00Z","v":106809,"vw":4.944599},{"c":4.85,"h":5.04,"l":4.8,"n":2787,"o":4.93,"t":"2025-10-09T04:00:00Z","v":200100,"vw":4.845788},{"c":4.47,"h":4.77,"l":4.4,"n":7095,"o":4.75,"t":"2025-10-10T04:00:00Z","v":570161,"vw":4.504065},{"c":4.5,"h":4.74,"l":4.48,"n":2068,"o":4.6,"t":"2025-10-13T04:00:00Z","v":155550,"vw":4.605051},{"c":4.43,"h":4.49,"l":4.38,"n":1667,"o":4.38,"t":"2025-10-14T04:00:00Z","v":102899,"vw":4.446457},{"c":4.33,"h":4.49,"l":4.33,"n":3688,"o":4.47,"t":"2025-10-15T04:00:00Z","v":211512,"vw":4.389628},{"c":4.32,"h":4.46,"l":4.26,"n":1613,"o":4.35,"t":"2025-10-16T04:00:00Z","v":128487,"vw":4.31719},{"c":4.25,"h":4.33,"l":4.21,"n":2024,"o":4.21,"t":"2025-10-17T04:00:00Z","v":313017,"vw":4.26468},{"c":4.36,"h":4.3784,"l":4.27,"n":1543,"o":4.34,"t":"2025-10-20T04:00:00Z","v":127443,"vw":4.333677},{"c":4.33,"h":4.38,"l":4.29,"n":1344,"o":4.35,"t":"2025-10-21T04:00:00Z","v":94515,"vw":4.333208},{"c":4.24,"h":4.3599,"l":4.18,"n":1566,"o":4.33,"t":"2025-10-22T04:00:00Z","v":105738,"vw":4.232404},{"c":4.3,"h":4.33,"l":4.21,"n":2216,"o":4.24,"t":"2025-10-23T04:00:00Z","v":110409,"vw":4.261272},{"c":4.32,"h":4.38,"l":4.3,"n":1156,"o":4.34,"t":"2025-10-24T04:00:00Z","v":118966,"vw":4.342065},{"c":4.39,"h":4.49,"l":4.35,"n":1761,"o":4.37,"t":"2025-10-27T04:00:00Z","v":189559,"vw":4.406344},{"c":4.31,"h":4.41,"l":4.2806,"n":1804,"o":4.39,"t":"2025-10-28T04:00:00Z","v":184287,"vw":4.332539},{"c":4.3,"h":4.401,"l":4.23,"n":1852,"o":4.37,"t":"2025-10-29T04:00:00Z","v":136804,"vw":4.309129},{"c":4.3,"h":4.38,"l":4.3,"n":1855,"o":4.3,"t":"2025-10-30T04:00:00Z","v":141988,"vw":4.34037},{"c":4.35,"h":4.37,"l":4.29,"n":1429,"o":4.31,"t":"2025-10-31T04:00:00Z","v":108809,"vw":4.3366},{"c":4.44,"h":4.45,"l":4.27,"n":2679,"o":4.39,"t":"2025-11-03T05:00:00Z","v":280228,"vw":4.386578},{"c":4.21,"h":4.44,"l":4.21,"n":1433,"o":4.37,"t":"2025-11-04T05:00:00Z","v":130483,"vw":4.310767},{"c":4.24,"h":4.29,"l":4.135,"n":1085,"o":4.21,"t":"2025-11-05T05:00:00Z","v":105710,"vw":4.230303},{"c":4.22,"h":4.35,"l":4.19,"n":2099,"o":4.26,"t":"2025-11-06T05:00:00Z","v":108002,"vw":4.227211},{"c":4.15,"h":4.1955,"l":4.1,"n":1377,"o":4.13,"t":"2025-11-07T05:00:00Z","v":145666,"vw":4.145492},{"c":4.23,"h":4.31,"l":4.18,"n":855,"o":4.21,"t":"2025-11-10T05:00:00Z","v":54038,"vw":4.241281},{"c":4.23,"h":4.28,"l":4.22,"n":1565,"o":4.22,"t":"2025-11-11T05:00:00Z","v":84484,"vw":4.247728},{"c":4.12,"h":4.275,"l":4.12,"n":1615,"o":4.25,"t":"2025-11-12T05:00:00Z","v":68176,"vw":4.152331},{"c":4.08,"h":4.18,"l":4.06,"n":1877,"o":4.14,"t":"2025-11-13T05:00:00Z","v":123659,"vw":4.108126},{"c":4.03,"h":4.12,"l":4.01,"n":1673,"o":4.01,"t":"2025-11-14T05:00:00Z","v":101460,"vw":4.053216},{"c":4.01,"h":4.16,"l":4.01,"n":1442,"o":4.05,"t":"2025-11-17T05:00:00Z","v":98562,"vw":4.054672},{"c":4.06,"h":4.1,"l":3.94,"n":2311,"o":4,"t":"2025-11-18T05:00:00Z","v":163769,"vw":4.04164},{"c":4.01,"h":4.076,"l":3.99,"n":1896,"o":4.06,"t":"2025-11-19T05:00:00Z","v":121874,"vw":4.03973},{"c":3.87,"h":4.09,"l":3.86,"n":3434,"o":4.02,"t":"2025-11-20T05:00:00Z","v":394016,"vw":3.910575},{"c":3.99,"h":4.04,"l":3.85,"n":2039,"o":3.87,"t":"2025-11-21T05:00:00Z","v":175094,"vw":3.977068},{"c":4.02,"h":4.1399,"l":3.96,"n":2255,"o":4.02,"t":"2025-11-24T05:00:00Z","v":193747,"vw":3.997025},{"c":3.71,"h":3.85,"l":3.48,"n":6010,"o":3.8,"t":"2025-11-25T05:00:00Z","v":869891,"vw":3.62165},{"c":3.66,"h":3.83,"l":3.655,"n":2343,"o":3.75,"t":"2025-11-26T05:00:00Z","v":179612,"vw":3.718283},{"c":3.69,"h":3.75,"l":3.65,"n":1601,"o":3.67,"t":"2025-11-28T05:00:00Z","v":145360,"vw":3.719094},{"c":3.51,"h":3.71,"l":3.495,"n":3614,"o":3.71,"t":"2025-12-01T05:00:00Z","v":390757,"vw":3.533626},{"c":3.52,"h":3.65,"l":3.485,"n":5019,"o":3.51,"t":"2025-12-02T05:00:00Z","v":367036,"vw":3.537104},{"c":3.55,"h":3.62,"l":3.45,"n":3445,"o":3.49,"t":"2025-12-03T05:00:00Z","v":203029,"vw":3.533038},{"c":3.43,"h":3.57,"l":3.42,"n":3913,"o":3.56,"t":"2025-12-04T05:00:00Z","v":346628,"vw":3.474736},{"c":3.45,"h":3.57,"l":3.43,"n":2615,"o":3.46,"t":"2025-12-05T05:00:00Z","v":228860,"vw":3.486974},{"c":3.49,"h":3.5601,"l":3.45,"n":3062,"o":3.49,"t":"2025-12-08T05:00:00Z","v":275943,"vw":3.527496},{"c":3.44,"h":3.55,"l":3.37,"n":3456,"o":3.47,"t":"2025-12-09T05:00:00Z","v":378896,"vw":3.417013},{"c":3.39,"h":3.43,"l":3.345,"n":3537,"o":3.42,"t":"2025-12-10T05:00:00Z","v":294030,"vw":3.383886},{"c":3.35,"h":3.42,"l":3.34,"n":2576,"o":3.37,"t":"2025-12-11T05:00:00Z","v":196875,"vw":3.367567},{"c":3.4,"h":3.4207,"l":3.35,"n":2593,"o":3.35,"t":"2025-12-12T05:00:00Z","v":220138,"vw":3.400503},{"c":3.27,"h":3.39,"l":3.23,"n":2471,"o":3.38,"t":"2025-12-15T05:00:00Z","v":298227,"vw":3.27771},{"c":3.39,"h":3.455,"l":3.27,"n":4049,"o":3.27,"t":"2025-12-16T05:00:00Z","v":344941,"vw":3.374932},{"c":3.34,"h":3.47,"l":3.33,"n":2771,"o":3.39,"t":"2025-12-17T05:00:00Z","v":198571,"vw":3.377061},{"c":3.47,"h":3.495,"l":3.37,"n":3786,"o":3.39,"t":"2025-12-18T05:00:00Z","v":266026,"vw":3.450005},{"c":3.55,"h":3.575,"l":3.45,"n":3307,"o":3.48,"t":"2025-12-19T05:00:00Z","v":436628,"vw":3.536289},{"c":3.47,"h":3.54,"l":3.46,"n":2183,"o":3.51,"t":"2025-12-22T05:00:00Z","v":264432,"vw":3.49097},{"c":3.31,"h":3.49,"l":3.29,"n":2162,"o":3.46,"t":"2025-12-23T05:00:00Z","v":292991,"vw":3.357636},{"c":3.38,"h":3.41,"l":3.31,"n":1457,"o":3.31,"t":"2025-12-24T05:00:00Z","v":152293,"vw":3.384025},{"c":3.38,"h":3.4774,"l":3.33,"n":1767,"o":3.38,"t":"2025-12-26T05:00:00Z","v":163644,"vw":3.369046},{"c":3.27,"h":3.36,"l":3.26,"n":2411,"o":3.34,"t":"2025-12-29T05:00:00Z","v":725400,"vw":3.290711},{"c":3.3,"h":3.3,"l":3.24,"n":3412,"o":3.29,"t":"2025-12-30T05:00:00Z","v":845060,"vw":3.276895},{"c":3.28,"h":3.29,"l":3.245,"n":2070,"o":3.25,"t":"2025-12-31T05:00:00Z","v":410651,"vw":3.265356},{"c":3.33,"h":3.415,"l":3.325,"n":1843,"o":3.36,"t":"2026-01-02T05:00:00Z","v":226942,"vw":3.364576},{"c":3.41,"h":3.46,"l":3.3,"n":3495,"o":3.35,"t":"2026-01-05T05:00:00Z","v":327241,"vw":3.37662},{"c":3.49,"h":3.555,"l":3.4,"n":2260,"o":3.47,"t":"2026-01-06T05:00:00Z","v":305352,"vw":3.502717},{"c":3.46,"h":3.53,"l":3.4,"n":1743,"o":3.49,"t":"2026-01-07T05:00:00Z","v":173114,"vw":3.44032},{"c":3.53,"h":3.6,"l":3.43,"n":2211,"o":3.49,"t":"2026-01-08T05:00:00Z","v":205218,"vw":3.524036},{"c":3.55,"h":3.6,"l":3.47,"n":2154,"o":3.6,"t":"2026-01-09T05:00:00Z","v":202649,"vw":3.537671},{"c":4.15,"h":4.52,"l":3.93,"n":9007,"o":3.93,"t":"2026-01-12T05:00:00Z","v":1634635,"vw":4.264946},{"c":3.95,"h":4.24,"l":3.84,"n":5000,"o":4.21,"t":"2026-01-13T05:00:00Z","v":747232,"vw":3.965001},{"c":3.82,"h":3.98,"l":3.785,"n":3919,"o":3.98,"t":"2026-01-14T05:00:00Z","v":479889,"vw":3.833795},{"c":3.73,"h":3.81,"l":3.62,"n":3910,"o":3.81,"t":"2026-01-15T05:00:00Z","v":442493,"vw":3.716347},{"c":3.67,"h":3.82,"l":3.53,"n":4116,"o":3.72,"t":"2026-01-16T05:00:00Z","v":426254,"vw":3.588382},{"c":3.71,"h":3.735,"l":3.58,"n":3220,"o":3.58,"t":"2026-01-20T05:00:00Z","v":245356,"vw":3.691757},{"c":3.81,"h":3.85,"l":3.71,"n":2743,"o":3.77,"t":"2026-01-21T05:00:00Z","v":363773,"vw":3.808414},{"c":3.83,"h":3.94,"l":3.82,"n":2410,"o":3.82,"t":"2026-01-22T05:00:00Z","v":281066,"vw":3.86803},{"c":3.68,"h":3.88,"l":3.67,"n":2881,"o":3.81,"t":"2026-01-23T05:00:00Z","v":263022,"vw":3.719111},{"c":3.75,"h":3.81,"l":3.68,"n":1881,"o":3.68,"t":"2026-01-26T05:00:00Z","v":131694,"vw":3.750835},{"c":3.81,"h":3.827,"l":3.77,"n":1664,"o":3.79,"t":"2026-01-27T05:00:00Z","v":129214,"vw":3.802835},{"c":3.74,"h":3.85,"l":3.71,"n":2488,"o":3.85,"t":"2026-01-28T05:00:00Z","v":169537,"vw":3.76754},{"c":3.8,"h":3.86,"l":3.71,"n":2658,"o":3.72,"t":"2026-01-29T05:00:00Z","v":189265,"vw":3.772144},{"c":3.77,"h":3.81,"l":3.72,"n":3618,"o":3.77,"t":"2026-01-30T05:00:00Z","v":266516,"vw":3.763099},{"c":3.56,"h":3.79,"l":3.56,"n":2110,"o":3.69,"t":"2026-02-02T05:00:00Z","v":204866,"vw":3.6875},{"c":3.45,"h":3.73,"l":3.4,"n":4380,"o":3.69,"t":"2026-02-03T05:00:00Z","v":382124,"vw":3.491127},{"c":3.49,"h":3.555,"l":3.35,"n":4293,"o":3.46,"t":"2026-02-04T05:00:00Z","v":428360,"vw":3.480814},{"c":3.44,"h":3.51,"l":3.411,"n":4500,"o":3.46,"t":"2026-02-05T05:00:00Z","v":301919,"vw":3.473898},{"c":3.47,"h":3.51,"l":3.41,"n":3161,"o":3.48,"t":"2026-02-06T05:00:00Z","v":277702,"vw":3.475323},{"c":3.59,"h":3.655,"l":3.47,"n":3886,"o":3.47,"t":"2026-02-09T05:00:00Z","v":491544,"vw":3.600873},{"c":3.72,"h":3.73,"l":3.59,"n":4603,"o":3.61,"t":"2026-02-10T05:00:00Z","v":495027,"vw":3.69215},{"c":3.52,"h":3.74,"l":3.515,"n":4806,"o":3.71,"t":"2026-02-11T05:00:00Z","v":332670,"vw":3.591419},{"c":3.47,"h":3.76,"l":3.47,"n":4784,"o":3.51,"t":"2026-02-12T05:00:00Z","v":508479,"vw":3.587778},{"c":3.53,"h":3.595,"l":3.41,"n":3023,"o":3.45,"t":"2026-02-13T05:00:00Z","v":349335,"vw":3.528351},{"c":3.45,"h":3.55,"l":3.42,"n":2266,"o":3.55,"t":"2026-02-17T05:00:00Z","v":198301,"vw":3.46755},{"c":3.49,"h":3.54,"l":3.45,"n":2397,"o":3.45,"t":"2026-02-18T05:00:00Z","v":186332,"vw":3.507027},{"c":3.52,"h":3.57,"l":3.47,"n":2619,"o":3.49,"t":"2026-02-19T05:00:00Z","v":141804,"vw":3.523693},{"c":3.5,"h":3.565,"l":3.43,"n":3223,"o":3.46,"t":"2026-02-20T05:00:00Z","v":293732,"vw":3.512822},{"c":3.35,"h":3.54,"l":3.345,"n":3550,"o":3.47,"t":"2026-02-23T05:00:00Z","v":344358,"vw":3.40282},{"c":3.42,"h":3.45,"l":3.34,"n":2627,"o":3.37,"t":"2026-02-24T05:00:00Z","v":310501,"vw":3.393793},{"c":3.43,"h":3.485,"l":3.375,"n":2597,"o":3.44,"t":"2026-02-25T05:00:00Z","v":295012,"vw":3.416016},{"c":3.35,"h":3.43,"l":3.3,"n":2537,"o":3.4,"t":"2026-02-26T05:00:00Z","v":271930,"vw":3.347153},{"c":3.32,"h":3.38,"l":3.295,"n":2670,"o":3.33,"t":"2026-02-27T05:00:00Z","v":219954,"vw":3.307307},{"c":3.28,"h":3.35,"l":3.26,"n":3697,"o":3.26,"t":"2026-03-02T05:00:00Z","v":272338,"vw":3.298461},{"c":3.14,"h":3.24,"l":3.1,"n":2962,"o":3.22,"t":"2026-03-03T05:00:00Z","v":265207,"vw":3.148725},{"c":3.14,"h":3.205,"l":3.13,"n":2917,"o":3.14,"t":"2026-03-04T05:00:00Z","v":244990,"vw":3.164502},{"c":3.12,"h":3.22,"l":3.095,"n":2805,"o":3.21,"t":"2026-03-05T05:00:00Z","v":223294,"vw":3.119813},{"c":3.1,"h":3.19,"l":3.05,"n":3103,"o":3.13,"t":"2026-03-06T05:00:00Z","v":255162,"vw":3.105632},{"c":3.13,"h":3.16,"l":3.06,"n":3179,"o":3.09,"t":"2026-03-09T04:00:00Z","v":291806,"vw":3.110053},{"c":3.15,"h":3.225,"l":3.095,"n":3849,"o":3.12,"t":"2026-03-10T04:00:00Z","v":499072,"vw":3.159894},{"c":3.11,"h":3.18,"l":3.075,"n":2573,"o":3.13,"t":"2026-03-11T04:00:00Z","v":280624,"vw":3.10862},{"c":3.08,"h":3.11,"l":3.08,"n":3084,"o":3.11,"t":"2026-03-12T04:00:00Z","v":381470,"vw":3.089114},{"c":3.09,"h":3.14,"l":3.09,"n":2028,"o":3.11,"t":"2026-03-13T04:00:00Z","v":269430,"vw":3.104521},{"c":3.16,"h":3.2,"l":3.09,"n":4421,"o":3.13,"t":"2026-03-16T04:00:00Z","v":320592,"vw":3.166376},{"c":3.08,"h":3.185,"l":3.07,"n":3200,"o":3.15,"t":"2026-03-17T04:00:00Z","v":467110,"vw":3.156652},{"c":3.01,"h":3.15,"l":3.01,"n":5553,"o":3.06,"t":"2026-03-18T04:00:00Z","v":348574,"vw":3.059571},{"c":2.9,"h":3.025,"l":2.87,"n":5507,"o":3,"t":"2026-03-19T04:00:00Z","v":633503,"vw":2.905499},{"c":2.78,"h":2.94,"l":2.775,"n":3745,"o":2.89,"t":"2026-03-20T04:00:00Z","v":3761188,"vw":2.785262},{"c":2.97,"h":3.075,"l":2.91,"n":4377,"o":2.91,"t":"2026-03-23T04:00:00Z","v":555147,"vw":2.98925},{"c":3.02,"h":3.045,"l":2.9,"n":2064,"o":2.92,"t":"2026-03-24T04:00:00Z","v":256549,"vw":2.999969},{"c":2.83,"h":2.92,"l":2.7144,"n":3382,"o":2.905,"t":"2026-03-25T04:00:00Z","v":561783,"vw":2.832468},{"c":2.7,"h":2.85,"l":2.68,"n":3772,"o":2.82,"t":"2026-03-26T04:00:00Z","v":806360,"vw":2.758578},{"c":2.61,"h":2.74,"l":2.58,"n":5345,"o":2.69,"t":"2026-03-27T04:00:00Z","v":705202,"vw":2.623245},{"c":2.7,"h":2.76,"l":2.57,"n":5568,"o":2.6,"t":"2026-03-30T04:00:00Z","v":744452,"vw":2.699667},{"c":2.84,"h":2.86,"l":2.64,"n":4223,"o":2.71,"t":"2026-03-31T04:00:00Z","v":597102,"vw":2.809906},{"c":2.81,"h":2.84,"l":2.725,"n":3548,"o":2.84,"t":"2026-04-01T04:00:00Z","v":442429,"vw":2.790619},{"c":3.03,"h":3.05,"l":2.75,"n":2705,"o":2.75,"t":"2026-04-02T04:00:00Z","v":399252,"vw":2.990658},{"c":3.11,"h":3.145,"l":2.97,"n":2739,"o":2.99,"t":"2026-04-06T04:00:00Z","v":513637,"vw":3.102095},{"c":3.08,"h":3.135,"l":3.02,"n":4929,"o":3.09,"t":"2026-04-07T04:00:00Z","v":527293,"vw":3.068964},{"c":3.29,"h":3.335,"l":3.14,"n":4607,"o":3.18,"t":"2026-04-08T04:00:00Z","v":928063,"vw":3.243565},{"c":3.24,"h":3.315,"l":3.19,"n":2068,"o":3.27,"t":"2026-04-09T04:00:00Z","v":260393,"vw":3.26289},{"c":3.21,"h":3.315,"l":3.205,"n":2185,"o":3.25,"t":"2026-04-10T04:00:00Z","v":293913,"vw":3.266801},{"c":3.36,"h":3.385,"l":3.04,"n":7029,"o":3.2,"t":"2026-04-13T04:00:00Z","v":747316,"vw":3.248279},{"c":3.4,"h":3.472,"l":3.26,"n":3159,"o":3.41,"t":"2026-04-14T04:00:00Z","v":330661,"vw":3.403795},{"c":3.55,"h":3.58,"l":3.37,"n":2206,"o":3.37,"t":"2026-04-15T04:00:00Z","v":326009,"vw":3.541897},{"c":3.68,"h":3.72,"l":3.55,"n":4400,"o":3.55,"t":"2026-04-16T04:00:00Z","v":488324,"vw":3.671532},{"c":3.81,"h":3.88,"l":3.69,"n":5274,"o":3.7,"t":"2026-04-17T04:00:00Z","v":499331,"vw":3.835475},{"c":3.79,"h":3.8414,"l":3.68,"n":4066,"o":3.79,"t":"2026-04-20T04:00:00Z","v":486656,"vw":3.767779},{"c":3.63,"h":3.79,"l":3.565,"n":3577,"o":3.75,"t":"2026-04-21T04:00:00Z","v":459135,"vw":3.635847},{"c":3.74,"h":3.78,"l":3.62,"n":4178,"o":3.63,"t":"2026-04-22T04:00:00Z","v":505431,"vw":3.723521},{"c":3.46,"h":3.71,"l":3.44,"n":2841,"o":3.71,"t":"2026-04-23T04:00:00Z","v":235345,"vw":3.520925},{"c":3.4,"h":3.48,"l":3.36,"n":1469,"o":3.48,"t":"2026-04-24T04:00:00Z","v":131310,"vw":3.398682},{"c":3.32,"h":3.38,"l":3.26,"n":1523,"o":3.38,"t":"2026-04-27T04:00:00Z","v":129299,"vw":3.33564},{"c":3.31,"h":3.315,"l":3.24,"n":1503,"o":3.28,"t":"2026-04-28T04:00:00Z","v":183868,"vw":3.281413},{"c":3.26,"h":3.385,"l":3.25,"n":1472,"o":3.32,"t":"2026-04-29T04:00:00Z","v":110636,"vw":3.290818},{"c":3.2,"h":3.29,"l":3.16,"n":1667,"o":3.29,"t":"2026-04-30T04:00:00Z","v":255196,"vw":3.197329},{"c":3.2,"h":3.25,"l":3.145,"n":2083,"o":3.2,"t":"2026-05-01T04:00:00Z","v":255501,"vw":3.19643},{"c":3.19,"h":3.35,"l":3.18,"n":1931,"o":3.18,"t":"2026-05-04T04:00:00Z","v":196975,"vw":3.245744},{"c":3.25,"h":3.26,"l":3.12,"n":2245,"o":3.21,"t":"2026-05-05T04:00:00Z","v":207669,"vw":3.207036},{"c":3.29,"h":3.36,"l":3.27,"n":1943,"o":3.28,"t":"2026-05-06T04:00:00Z","v":234189,"vw":3.318023},{"c":3.39,"h":3.42,"l":3.2805,"n":2272,"o":3.32,"t":"2026-05-07T04:00:00Z","v":249741,"vw":3.359426},{"c":3.28,"h":3.45,"l":3.24,"n":1978,"o":3.42,"t":"2026-05-08T04:00:00Z","v":180404,"vw":3.312361},{"c":3.28,"h":3.32,"l":3.235,"n":1143,"o":3.25,"t":"2026-05-11T04:00:00Z","v":115622,"vw":3.283896},{"c":3.21,"h":3.33,"l":3.19,"n":2244,"o":3.26,"t":"2026-05-12T04:00:00Z","v":225392,"vw":3.236248},{"c":3.24,"h":3.29,"l":3.16,"n":1850,"o":3.18,"t":"2026-05-13T04:00:00Z","v":205935,"vw":3.229947},{"c":3.24,"h":3.275,"l":3.13,"n":1772,"o":3.27,"t":"2026-05-14T04:00:00Z","v":120205,"vw":3.213761},{"c":3.12,"h":3.24,"l":3.12,"n":1124,"o":3.19,"t":"2026-05-15T04:00:00Z","v":92483,"vw":3.147684},{"c":3.14,"h":3.17,"l":3.085,"n":761,"o":3.09,"t":"2026-05-18T04:00:00Z","v":73972,"vw":3.127411},{"c":3.09,"h":3.19,"l":3.09,"n":1124,"o":3.15,"t":"2026-05-19T04:00:00Z","v":81904,"vw":3.114018},{"c":3.11,"h":3.145,"l":3.07,"n":1156,"o":3.11,"t":"2026-05-20T04:00:00Z","v":80353,"vw":3.124808},{"c":3.1,"h":3.14,"l":3.035,"n":1209,"o":3.08,"t":"2026-05-21T04:00:00Z","v":125275,"vw":3.086383},{"c":3.05,"h":3.14,"l":2.96,"n":1621,"o":3.06,"t":"2026-05-22T04:00:00Z","v":207795,"vw":3.040328},{"c":3.01,"h":3.08,"l":2.97,"n":2058,"o":3.03,"t":"2026-05-26T04:00:00Z","v":251612,"vw":2.994788},{"c":2.94,"h":3.04,"l":2.92,"n":1391,"o":3,"t":"2026-05-27T04:00:00Z","v":175605,"vw":2.955356},{"c":2.92,"h":2.935,"l":2.885,"n":1243,"o":2.91,"t":"2026-05-28T04:00:00Z","v":159927,"vw":2.906058},{"c":2.95,"h":2.975,"l":2.87,"n":3656,"o":2.9,"t":"2026-05-29T04:00:00Z","v":502727,"vw":2.905911},{"c":3.11,"h":3.135,"l":2.96,"n":2582,"o":2.96,"t":"2026-06-01T04:00:00Z","v":256417,"vw":3.096981},{"c":3.04,"h":3.12,"l":3.02,"n":1559,"o":3.1,"t":"2026-06-02T04:00:00Z","v":214480,"vw":3.057543},{"c":3.03,"h":3.07,"l":2.99,"n":1226,"o":3.01,"t":"2026-06-03T04:00:00Z","v":176883,"vw":3.028528},{"c":3.09,"h":3.11,"l":3,"n":1248,"o":3.02,"t":"2026-06-04T04:00:00Z","v":129424,"vw":3.067707},{"c":3.13,"h":3.15,"l":3.02,"n":2290,"o":3.06,"t":"2026-06-05T04:00:00Z","v":231363,"vw":3.10558},{"c":3.26,"h":3.295,"l":3.08,"n":2823,"o":3.11,"t":"2026-06-08T04:00:00Z","v":220187,"vw":3.219704},{"c":3.13,"h":3.29,"l":3.1,"n":2299,"o":3.26,"t":"2026-06-09T04:00:00Z","v":266844,"vw":3.165985},{"c":3.2,"h":3.24,"l":3.11,"n":1665,"o":3.11,"t":"2026-06-10T04:00:00Z","v":185652,"vw":3.196926},{"c":3.2,"h":3.219,"l":3.1,"n":2027,"o":3.12,"t":"2026-06-11T04:00:00Z","v":216017,"vw":3.1575},{"c":3.22,"h":3.25,"l":3.13,"n":2589,"o":3.18,"t":"2026-06-12T04:00:00Z","v":211042,"vw":3.189623},{"c":3.21,"h":3.29,"l":3.2,"n":1655,"o":3.22,"t":"2026-06-15T04:00:00Z","v":188891,"vw":3.233665},{"c":3.17,"h":3.23,"l":3.16,"n":2764,"o":3.2,"t":"2026-06-16T04:00:00Z","v":210979,"vw":3.176734},{"c":3.15,"h":3.2,"l":3.085,"n":3729,"o":3.16,"t":"2026-06-17T04:00:00Z","v":336731,"vw":3.142945},{"c":3.12,"h":3.175,"l":3.105,"n":3797,"o":3.13,"t":"2026-06-18T04:00:00Z","v":305343,"vw":3.135899},{"c":3.1,"h":3.15,"l":3.05,"n":2867,"o":3.11,"t":"2026-06-22T04:00:00Z","v":352853,"vw":3.087074},{"c":3.12,"h":3.15,"l":3.03,"n":2221,"o":3.08,"t":"2026-06-23T04:00:00Z","v":207587,"vw":3.105901},{"c":3.07,"h":3.13,"l":3.03,"n":2788,"o":3.12,"t":"2026-06-24T04:00:00Z","v":294762,"vw":3.060678},{"c":2.95,"h":3.045,"l":2.93,"n":3620,"o":3.04,"t":"2026-06-25T04:00:00Z","v":409166,"vw":2.969867},{"c":3.04,"h":3.055,"l":2.91,"n":1825,"o":2.92,"t":"2026-06-26T04:00:00Z","v":181225,"vw":3.014008},{"c":3.13,"h":3.16,"l":2.98,"n":1588,"o":3.06,"t":"2026-06-29T04:00:00Z","v":219580,"vw":3.119175},{"c":3.13,"h":3.185,"l":3.04,"n":1711,"o":3.12,"t":"2026-06-30T04:00:00Z","v":174175,"vw":3.151292},{"c":3.11,"h":3.22,"l":3.085,"n":1402,"o":3.12,"t":"2026-07-01T04:00:00Z","v":132550,"vw":3.174381},{"c":3.15,"h":3.175,"l":3.09,"n":1541,"o":3.11,"t":"2026-07-02T04:00:00Z","v":123463,"vw":3.144511},{"c":3.23,"h":3.24,"l":3.07,"n":2388,"o":3.07,"t":"2026-07-06T04:00:00Z","v":208898,"vw":3.187038},{"c":3.17,"h":3.29,"l":3.17,"n":1839,"o":3.25,"t":"2026-07-07T04:00:00Z","v":169085,"vw":3.228168},{"c":3.2,"h":3.24,"l":3.17,"n":1345,"o":3.18,"t":"2026-07-08T04:00:00Z","v":130469,"vw":3.208922},{"c":3.19,"h":3.21,"l":3.12,"n":1785,"o":3.17,"t":"2026-07-09T04:00:00Z","v":162399,"vw":3.179446},{"c":3.26,"h":3.3,"l":3.19,"n":1377,"o":3.19,"t":"2026-07-10T04:00:00Z","v":189726,"vw":3.268365},{"c":3.27,"h":3.29,"l":3.1924,"n":1453,"o":3.24,"t":"2026-07-13T04:00:00Z","v":137177,"vw":3.274419},{"c":3.27,"h":3.31,"l":3.24,"n":1309,"o":3.31,"t":"2026-07-14T04:00:00Z","v":127250,"vw":3.278962},{"c":3.29,"h":3.34,"l":3.255,"n":1776,"o":3.3,"t":"2026-07-15T04:00:00Z","v":155652,"vw":3.290984},{"c":3.21,"h":3.32,"l":3.21,"n":3177,"o":3.32,"t":"2026-07-16T04:00:00Z","v":347445,"vw":3.252812},{"c":3.17,"h":3.26,"l":3.12,"n":1344,"o":3.17,"t":"2026-07-17T04:00:00Z","v":128908,"vw":3.160151},{"c":3.16,"h":3.2296,"l":3.16,"n":1335,"o":3.22,"t":"2026-07-20T04:00:00Z","v":169668,"vw":3.186416},{"c":3.19,"h":3.195,"l":3.12,"n":1087,"o":3.16,"t":"2026-07-21T04:00:00Z","v":118363,"vw":3.175104},{"c":3.14,"h":3.19,"l":3.14,"n":909,"o":3.19,"t":"2026-07-22T04:00:00Z","v":78768,"vw":3.16441},{"c":3.13,"h":3.16,"l":3.09,"n":1161,"o":3.16,"t":"2026-07-23T04:00:00Z","v":181427,"vw":3.122737},{"c":3.14,"h":3.2,"l":3.12,"n":1007,"o":3.12,"t":"2026-07-24T04:00:00Z","v":144642,"vw":3.171964},{"c":3.24,"h":3.265,"l":3.18,"n":2962,"o":3.18,"t":"2026-07-27T04:00:00Z","v":240322,"vw":3.232815},{"c":3.26,"h":3.315,"l":3.225,"n":3430,"o":3.24,"t":"2026-07-28T04:00:00Z","v":304945,"vw":3.265806},{"c":3.34,"h":3.375,"l":3.24,"n":2612,"o":3.26,"t":"2026-07-29T04:00:00Z","v":249034,"vw":3.330826},{"c":3.28,"h":3.36,"l":3.23,"n":1519,"o":3.36,"t":"2026-07-30T04:00:00Z","v":150948,"vw":3.271337},{"c":3.27,"h":3.295,"l":3.2,"n":1200,"o":3.26,"t":"2026-07-31T04:00:00Z","v":121097,"vw":3.273435},{"c":3.31,"h":3.33,"l":3.27,"n":1875,"o":3.27,"t":"2026-08-03T04:00:00Z","v":157172,"vw":3.307097},{"c":3.3,"h":3.35,"l":3.295,"n":1742,"o":3.31,"t":"2026-08-04T04:00:00Z","v":152094,"vw":3.315635},{"c":3.28,"h":3.32,"l":3.265,"n":1058,"o":3.32,"t":"2026-08-05T04:00:00Z","v":155728,"vw":3.28473},{"c":3.25,"h":3.27,"l":3.2,"n":1316,"o":3.26,"t":"2026-08-06T04:00:00Z","v":126657,"vw":3.247871},{"c":3.25,"h":3.255,"l":3.22,"n":1067,"o":3.24,"t":"2026-08-07T04:00:00Z","v":120320,"vw":3.247432},{"c":3.3,"h":3.305,"l":3.26,"n":1506,"o":3.26,"t":"2026-08-10T04:00:00Z","v":216890,"vw":3.293717},{"c":3.3,"h":3.32,"l":3.28,"n":1841,"o":3.28,"t":"2026-08-11T04:00:00Z","v":136095,"vw":3.304313},{"c":3.17,"h":3.32,"l":3.15,"n":2257,"o":3.27,"t":"2026-08-12T04:00:00Z","v":277276,"vw":3.19006},{"c":3.19,"h":3.23,"l":3.12,"n":1071,"o":3.18,"t":"2026-08-13T04:00:00Z","v":131075,"vw":3.191084},{"c":3.18,"h":3.212,"l":3.17,"n":1173,"o":3.21,"t":"2026-08-14T04:00:00Z","v":116222,"vw":3.184299},{"c":3.19,"h":3.25,"l":3.14,"n":1265,"o":3.19,"t":"2026-08-17T04:00:00Z","v":189597,"vw":3.177467},{"c":3.11,"h":3.17,"l":3.11,"n":786,"o":3.16,"t":"2026-08-18T04:00:00Z","v":116474,"vw":3.134944},{"c":3.16,"h":3.18,"l":3.1323,"n":1168,"o":3.14,"t":"2026-08-19T04:00:00Z","v":112613,"vw":3.165515},{"c":3.21,"h":3.21,"l":3.12,"n":1342,"o":3.15,"t":"2026-08-20T04:00:00Z","v":141159,"vw":3.173893},{"c":3.22,"h":3.245,"l":3.19,"n":1233,"o":3.21,"t":"2026-08-21T04:00:00Z","v":144691,"vw":3.218598},{"c":3.13,"h":3.225,"l":3.13,"n":821,"o":3.19,"t":"2026-08-24T04:00:00Z","v":102557,"vw":3.185255},{"c":3.16,"h":3.21,"l":3.145,"n":1467,"o":3.15,"t":"2026-08-25T04:00:00Z","v":188769,"vw":3.166848},{"c":3.08,"h":3.115,"l":2.98,"n":2147,"o":3.03,"t":"2026-08-26T04:00:00Z","v":315706,"vw":3.072166},{"c":3.06,"h":3.105,"l":3.015,"n":3448,"o":3.05,"t":"2026-08-27T04:00:00Z","v":396712,"vw":3.057287},{"c":2.85,"h":3.1,"l":2.83,"n":4886,"o":3.06,"t":"2026-08-28T04:00:00Z","v":828149,"vw":2.939168},{"c":2.76,"h":2.85,"l":2.74,"n":4016,"o":2.82,"t":"2026-08-31T04:00:00Z","v":604857,"vw":2.776935},{"c":2.61,"h":2.76,"l":2.59,"n":3145,"o":2.74,"t":"2026-09-01T04:00:00Z","v":508015,"vw":2.643634},{"c":2.58,"h":2.65,"l":2.57,"n":2673,"o":2.65,"t":"2026-09-02T04:00:00Z","v":357325,"vw":2.595604},{"c":2.56,"h":2.63,"l":2.56,"n":2131,"o":2.6,"t":"2026-09-03T04:00:00Z","v":392797,"vw":2.582811},{"c":2.58,"h":2.63,"l":2.565,"n":1472,"o":2.6,"t":"2026-09-04T04:00:00Z","v":162862,"vw":2.586627},{"c":2.84,"h":2.95,"l":2.61,"n":4847,"o":2.62,"t":"2026-09-08T04:00:00Z","v":874598,"vw":2.858459},{"c":2.81,"h":2.901,"l":2.725,"n":2728,"o":2.89,"t":"2026-09-09T04:00:00Z","v":284642,"vw":2.786203},{"c":2.81,"h":2.9,"l":2.77,"n":3183,"o":2.77,"t":"2026-09-10T04:00:00Z","v":559560,"vw":2.82513},{"c":2.84,"h":2.86,"l":2.795,"n":2830,"o":2.83,"t":"2026-09-11T04:00:00Z","v":310596,"vw":2.82348},{"c":2.9,"h":2.94,"l":2.83,"n":2263,"o":2.83,"t":"2026-09-14T04:00:00Z","v":278519,"vw":2.895607},{"c":2.97,"h":2.995,"l":2.88,"n":3261,"o":2.89,"t":"2026-09-15T04:00:00Z","v":519796,"vw":2.934362},{"c":3.03,"h":3.08,"l":2.99,"n":4355,"o":2.99,"t":"2026-09-16T04:00:00Z","v":478964,"vw":3.039354},{"c":3.12,"h":3.2,"l":3.04,"n":2263,"o":3.05,"t":"2026-09-17T04:00:00Z","v":377090,"vw":3.146837},{"c":3.21,"h":3.225,"l":3.135,"n":6461,"o":3.15,"t":"2026-09-18T04:00:00Z","v":1202753,"vw":3.181159},{"c":3.45,"h":3.45,"l":3.125,"n":9022,"o":3.21,"t":"2026-09-21T04:00:00Z","v":2120430,"vw":3.22641},{"c":3.52,"h":3.56,"l":3.44,"n":7196,"o":3.44,"t":"2026-09-22T04:00:00Z","v":858737,"vw":3.506382},{"c":3.5,"h":3.5318,"l":3.288,"n":4298,"o":3.49,"t":"2026-09-23T04:00:00Z","v":913265,"vw":3.423219},{"c":3.75,"h":3.78,"l":3.5,"n":2960,"o":3.5,"t":"2026-09-24T04:00:00Z","v":647767,"vw":3.683676},{"c":3.76,"h":4.03,"l":3.72,"n":6383,"o":3.76,"t":"2026-09-25T04:00:00Z","v":924340,"vw":3.87616},{"c":3.8,"h":3.88,"l":3.735,"n":3897,"o":3.79,"t":"2026-09-28T04:00:00Z","v":582740,"vw":3.822927},{"c":3.6,"h":3.795,"l":3.495,"n":4222,"o":3.78,"t":"2026-09-29T04:00:00Z","v":514752,"vw":3.610086},{"c":3.57,"h":3.71,"l":3.57,"n":2178,"o":3.63,"t":"2026-09-30T04:00:00Z","v":479654,"vw":3.62828},{"c":3.52,"h":3.635,"l":3.49,"n":2656,"o":3.59,"t":"2026-10-01T04:00:00Z","v":239927,"vw":3.540841},{"c":3.39,"h":3.55,"l":3.38,"n":2158,"o":3.55,"t":"2026-10-02T04:00:00Z","v":278774,"vw":3.414204},{"c":3.37,"h":3.475,"l":3.34,"n":5047,"o":3.39,"t":"2026-10-05T04:00:00Z","v":557936,"vw":3.408927},{"c":3.42,"h":3.47,"l":3.31,"n":4059,"o":3.4,"t":"2026-10-06T04:00:00Z","v":533029,"vw":3.404293},{"c":3.46,"h":3.52,"l":3.36,"n":2091,"o":3.44,"t":"2026-10-07T04:00:00Z","v":340425,"vw":3.476523},{"c":3.42,"h":3.49,"l":3.39,"n":1934,"o":3.44,"t":"2026-10-08T04:00:00Z","v":282216,"vw":3.440849},{"c":3.47,"h":3.53,"l":3.44,"n":1832,"o":3.45,"t":"2026-10-09T04:00:00Z","v":195631,"vw":3.484918},{"c":3.43,"h":3.52,"l":3.4,"n":1443,"o":3.46,"t":"2026-10-12T04:00:00Z","v":219977,"vw":3.430195},{"c":3.48,"h":3.5,"l":3.3143,"n":1580,"o":3.42,"t":"2026-10-13T04:00:00Z","v":186840,"vw":3.477011},{"c":3.37,"h":3.515,"l":3.37,"n":1457,"o":3.48,"t":"2026-10-14T04:00:00Z","v":195590,"vw":3.460603},{"c":3.5,"h":3.51,"l":3.35,"n":2365,"o":3.35,"t":"2026-10-15T04:00:00Z","v":247177,"vw":3.476213},{"c":3.39,"h":3.49,"l":3.335,"n":1565,"o":3.49,"t":"2026-10-16T04:00:00Z","v":273232,"vw":3.397073},{"c":3.44,"h":3.465,"l":3.37,"n":1286,"o":3.41,"t":"2026-10-19T04:00:00Z","v":165147,"vw":3.441583},{"c":3.51,"h":3.53,"l":3.44,"n":1536,"o":3.44,"t":"2026-10-20T04:00:00Z","v":174849,"vw":3.505337},{"c":3.46,"h":3.5,"l":3.37,"n":2355,"o":3.5,"t":"2026-10-21T04:00:00Z","v":289550,"vw":3.445105},{"c":3.39,"h":3.51,"l":3.37,"n":2869,"o":3.4,"t":"2026-10-22T04:00:00Z","v":473576,"vw":3.444402},{"c":3.39,"h":3.4,"l":3.33,"n":528,"o":3.4,"t":"2026-10-23T04:00:00Z","v":65755,"vw":3.378613}],"volatilityBars":[{"c":3.06,"h":3.11,"l":3.05,"n":175,"o":3.11,"t":"2026-06-22T13:30:00Z","v":27359,"vw":3.078045},{"c":3.06,"h":3.07,"l":3.055,"n":85,"o":3.055,"t":"2026-06-22T13:45:00Z","v":9663,"vw":3.064315},{"c":3.05,"h":3.068,"l":3.05,"n":138,"o":3.06,"t":"2026-06-22T14:00:00Z","v":15198,"vw":3.05578},{"c":3.055,"h":3.065,"l":3.055,"n":142,"o":3.055,"t":"2026-06-22T14:15:00Z","v":17345,"vw":3.058317},{"c":3.065,"h":3.065,"l":3.05,"n":255,"o":3.055,"t":"2026-06-22T14:30:00Z","v":55451,"vw":3.054644},{"c":3.065,"h":3.085,"l":3.065,"n":174,"o":3.07,"t":"2026-06-22T14:45:00Z","v":18061,"vw":3.074946},{"c":3.065,"h":3.075,"l":3.065,"n":83,"o":3.065,"t":"2026-06-22T15:00:00Z","v":6955,"vw":3.068681},{"c":3.085,"h":3.085,"l":3.06,"n":98,"o":3.06,"t":"2026-06-22T15:15:00Z","v":13202,"vw":3.074494},{"c":3.085,"h":3.105,"l":3.085,"n":221,"o":3.085,"t":"2026-06-22T15:30:00Z","v":26225,"vw":3.093583},{"c":3.09,"h":3.095,"l":3.09,"n":30,"o":3.09,"t":"2026-06-22T15:45:00Z","v":1634,"vw":3.091523},{"c":3.095,"h":3.105,"l":3.075,"n":151,"o":3.085,"t":"2026-06-22T16:00:00Z","v":17591,"vw":3.088889},{"c":3.095,"h":3.095,"l":3.09,"n":22,"o":3.095,"t":"2026-06-22T16:15:00Z","v":2761,"vw":3.094808},{"c":3.09,"h":3.095,"l":3.09,"n":29,"o":3.095,"t":"2026-06-22T16:30:00Z","v":1872,"vw":3.092817},{"c":3.095,"h":3.095,"l":3.09,"n":13,"o":3.095,"t":"2026-06-22T16:45:00Z","v":1024,"vw":3.094375},{"c":3.105,"h":3.105,"l":3.095,"n":52,"o":3.095,"t":"2026-06-22T17:00:00Z","v":9432,"vw":3.101938},{"c":3.105,"h":3.105,"l":3.1,"n":57,"o":3.1,"t":"2026-06-22T17:15:00Z","v":12221,"vw":3.103516},{"c":3.115,"h":3.115,"l":3.1,"n":49,"o":3.1,"t":"2026-06-22T17:30:00Z","v":10644,"vw":3.10723},{"c":3.145,"h":3.15,"l":3.115,"n":69,"o":3.115,"t":"2026-06-22T17:45:00Z","v":12128,"vw":3.127648},{"c":3.15,"h":3.15,"l":3.14,"n":31,"o":3.145,"t":"2026-06-22T18:00:00Z","v":2141,"vw":3.145588},{"c":3.135,"h":3.15,"l":3.135,"n":61,"o":3.15,"t":"2026-06-22T18:15:00Z","v":3814,"vw":3.142307},{"c":3.135,"h":3.135,"l":3.135,"n":23,"o":3.135,"t":"2026-06-22T18:30:00Z","v":1494,"vw":3.135},{"c":3.125,"h":3.13,"l":3.125,"n":45,"o":3.13,"t":"2026-06-22T18:45:00Z","v":3553,"vw":3.128226},{"c":3.105,"h":3.125,"l":3.1,"n":127,"o":3.125,"t":"2026-06-22T19:00:00Z","v":20209,"vw":3.112745},{"c":3.11,"h":3.115,"l":3.105,"n":58,"o":3.105,"t":"2026-06-22T19:15:00Z","v":10356,"vw":3.11266},{"c":3.11,"h":3.115,"l":3.11,"n":86,"o":3.115,"t":"2026-06-22T19:30:00Z","v":11102,"vw":3.1129},{"c":3.115,"h":3.12,"l":3.105,"n":366,"o":3.11,"t":"2026-06-22T19:45:00Z","v":32626,"vw":3.114063},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-06-22T20:00:00Z","v":1907,"vw":3.1},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-06-22T20:45:00Z","v":102,"vw":3.03},{"c":3.12,"h":3.12,"l":3.03,"n":36,"o":3.08,"t":"2026-06-23T13:30:00Z","v":4690,"vw":3.089935},{"c":3.12,"h":3.12,"l":3.12,"n":9,"o":3.12,"t":"2026-06-23T13:45:00Z","v":812,"vw":3.12},{"c":3.13,"h":3.135,"l":3.12,"n":112,"o":3.13,"t":"2026-06-23T14:00:00Z","v":3747,"vw":3.127375},{"c":3.14,"h":3.15,"l":3.135,"n":58,"o":3.138,"t":"2026-06-23T14:15:00Z","v":8508,"vw":3.138143},{"c":3.115,"h":3.13,"l":3.115,"n":35,"o":3.13,"t":"2026-06-23T14:30:00Z","v":1707,"vw":3.124167},{"c":3.11,"h":3.11,"l":3.105,"n":40,"o":3.11,"t":"2026-06-23T14:45:00Z","v":2509,"vw":3.108235},{"c":3.105,"h":3.11,"l":3.105,"n":9,"o":3.11,"t":"2026-06-23T15:00:00Z","v":516,"vw":3.108333},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-06-23T15:15:00Z","v":101,"vw":3.105},{"c":3.105,"h":3.105,"l":3.1,"n":47,"o":3.1,"t":"2026-06-23T15:30:00Z","v":2479,"vw":3.101154},{"c":3.1,"h":3.1,"l":3.1,"n":16,"o":3.1,"t":"2026-06-23T15:45:00Z","v":984,"vw":3.1},{"c":3.105,"h":3.105,"l":3.105,"n":8,"o":3.105,"t":"2026-06-23T16:00:00Z","v":350,"vw":3.105},{"c":3.115,"h":3.115,"l":3.105,"n":66,"o":3.105,"t":"2026-06-23T16:30:00Z","v":6820,"vw":3.111956},{"c":3.115,"h":3.115,"l":3.11,"n":66,"o":3.115,"t":"2026-06-23T16:45:00Z","v":6377,"vw":3.114898},{"c":3.125,"h":3.125,"l":3.11,"n":15,"o":3.11,"t":"2026-06-23T17:00:00Z","v":2193,"vw":3.11961},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-06-23T17:15:00Z","v":100,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":24,"o":3.125,"t":"2026-06-23T17:45:00Z","v":1261,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":10,"o":3.125,"t":"2026-06-23T18:00:00Z","v":514,"vw":3.125},{"c":3.125,"h":3.13,"l":3.12,"n":18,"o":3.125,"t":"2026-06-23T18:15:00Z","v":894,"vw":3.124},{"c":3.125,"h":3.125,"l":3.12,"n":23,"o":3.12,"t":"2026-06-23T18:30:00Z","v":2528,"vw":3.123682},{"c":3.105,"h":3.125,"l":3.105,"n":89,"o":3.125,"t":"2026-06-23T18:45:00Z","v":4931,"vw":3.112763},{"c":3.105,"h":3.11,"l":3.095,"n":540,"o":3.101,"t":"2026-06-23T19:00:00Z","v":83166,"vw":3.100809},{"c":3.105,"h":3.11,"l":3.105,"n":62,"o":3.105,"t":"2026-06-23T19:15:00Z","v":3061,"vw":3.107391},{"c":3.1,"h":3.1,"l":3.08,"n":183,"o":3.1,"t":"2026-06-23T19:30:00Z","v":31030,"vw":3.093707},{"c":3.12,"h":3.13,"l":3.105,"n":204,"o":3.105,"t":"2026-06-23T19:45:00Z","v":22522,"vw":3.118116},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-06-23T20:00:00Z","v":4397,"vw":3.12},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-06-23T22:30:00Z","v":160,"vw":3.06},{"c":3.085,"h":3.13,"l":3.085,"n":118,"o":3.12,"t":"2026-06-24T13:30:00Z","v":14391,"vw":3.100935},{"c":3.09,"h":3.09,"l":3.08,"n":48,"o":3.085,"t":"2026-06-24T13:45:00Z","v":2440,"vw":3.080899},{"c":3.085,"h":3.095,"l":3.075,"n":172,"o":3.085,"t":"2026-06-24T14:00:00Z","v":16429,"vw":3.085782},{"c":3.095,"h":3.095,"l":3.08,"n":53,"o":3.09,"t":"2026-06-24T14:15:00Z","v":8584,"vw":3.086648},{"c":3.075,"h":3.095,"l":3.07,"n":183,"o":3.095,"t":"2026-06-24T14:30:00Z","v":21813,"vw":3.080103},{"c":3.0801,"h":3.0801,"l":3.075,"n":52,"o":3.075,"t":"2026-06-24T14:45:00Z","v":3238,"vw":3.079131},{"c":3.0718,"h":3.085,"l":3.0718,"n":82,"o":3.085,"t":"2026-06-24T15:00:00Z","v":6367,"vw":3.07834},{"c":3.095,"h":3.095,"l":3.08,"n":79,"o":3.08,"t":"2026-06-24T15:15:00Z","v":5631,"vw":3.088103},{"c":3.085,"h":3.095,"l":3.085,"n":72,"o":3.095,"t":"2026-06-24T15:30:00Z","v":4587,"vw":3.0883},{"c":3.075,"h":3.08,"l":3.075,"n":23,"o":3.08,"t":"2026-06-24T15:45:00Z","v":1245,"vw":3.077345},{"c":3.08,"h":3.08,"l":3.06,"n":106,"o":3.075,"t":"2026-06-24T16:00:00Z","v":18797,"vw":3.071858},{"c":3.075,"h":3.085,"l":3.075,"n":76,"o":3.085,"t":"2026-06-24T16:15:00Z","v":7135,"vw":3.080455},{"c":3.045,"h":3.07,"l":3.045,"n":44,"o":3.07,"t":"2026-06-24T16:30:00Z","v":2908,"vw":3.059926},{"c":3.035,"h":3.05,"l":3.035,"n":54,"o":3.05,"t":"2026-06-24T16:45:00Z","v":4389,"vw":3.038851},{"c":3.035,"h":3.055,"l":3.035,"n":141,"o":3.035,"t":"2026-06-24T17:00:00Z","v":16511,"vw":3.046118},{"c":3.035,"h":3.035,"l":3.03,"n":39,"o":3.035,"t":"2026-06-24T17:15:00Z","v":3121,"vw":3.031068},{"c":3.045,"h":3.045,"l":3.03,"n":108,"o":3.035,"t":"2026-06-24T17:30:00Z","v":16412,"vw":3.037913},{"c":3.045,"h":3.045,"l":3.04,"n":40,"o":3.045,"t":"2026-06-24T17:45:00Z","v":3050,"vw":3.044262},{"c":3.045,"h":3.045,"l":3.04,"n":24,"o":3.045,"t":"2026-06-24T18:00:00Z","v":1362,"vw":3.044605},{"c":3.045,"h":3.045,"l":3.045,"n":14,"o":3.045,"t":"2026-06-24T18:15:00Z","v":1046,"vw":3.045},{"c":3.045,"h":3.045,"l":3.045,"n":33,"o":3.045,"t":"2026-06-24T18:30:00Z","v":3802,"vw":3.045},{"c":3.035,"h":3.05,"l":3.03,"n":143,"o":3.045,"t":"2026-06-24T18:45:00Z","v":27374,"vw":3.044797},{"c":3.035,"h":3.045,"l":3.035,"n":107,"o":3.035,"t":"2026-06-24T19:00:00Z","v":20210,"vw":3.037559},{"c":3.035,"h":3.035,"l":3.03,"n":65,"o":3.035,"t":"2026-06-24T19:15:00Z","v":6917,"vw":3.03371},{"c":3.035,"h":3.035,"l":3.03,"n":76,"o":3.035,"t":"2026-06-24T19:30:00Z","v":8258,"vw":3.034564},{"c":3.06,"h":3.065,"l":3.03,"n":418,"o":3.03,"t":"2026-06-24T19:45:00Z","v":56885,"vw":3.056206},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-06-24T20:00:00Z","v":5294,"vw":3.07},{"c":3.02,"h":3.03,"l":3.02,"n":3,"o":3.03,"t":"2026-06-24T20:30:00Z","v":894,"vw":3.021953},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-06-25T08:00:00Z","v":282,"vw":3.07},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-06-25T09:45:00Z","v":350,"vw":3},{"c":2.975,"h":3.04,"l":2.965,"n":228,"o":3.04,"t":"2026-06-25T13:30:00Z","v":19957,"vw":2.990415},{"c":3.01,"h":3.015,"l":2.975,"n":181,"o":2.975,"t":"2026-06-25T13:45:00Z","v":12911,"vw":2.993008},{"c":3.04,"h":3.045,"l":3,"n":111,"o":3,"t":"2026-06-25T14:00:00Z","v":16398,"vw":3.020618},{"c":3.02,"h":3.04,"l":3.015,"n":64,"o":3.04,"t":"2026-06-25T14:15:00Z","v":7228,"vw":3.021189},{"c":3.02,"h":3.025,"l":3.015,"n":83,"o":3.019,"t":"2026-06-25T14:30:00Z","v":11839,"vw":3.019817},{"c":3.025,"h":3.025,"l":3.015,"n":134,"o":3.015,"t":"2026-06-25T14:45:00Z","v":11205,"vw":3.019721},{"c":3.005,"h":3.025,"l":3.005,"n":148,"o":3.025,"t":"2026-06-25T15:00:00Z","v":20322,"vw":3.010929},{"c":2.995,"h":3.005,"l":2.995,"n":142,"o":3.001,"t":"2026-06-25T15:15:00Z","v":15289,"vw":2.999084},{"c":2.995,"h":3,"l":2.985,"n":107,"o":2.99,"t":"2026-06-25T15:30:00Z","v":11728,"vw":2.991316},{"c":2.99,"h":3.005,"l":2.985,"n":167,"o":3,"t":"2026-06-25T15:45:00Z","v":16744,"vw":2.995132},{"c":2.985,"h":3,"l":2.98,"n":136,"o":2.98,"t":"2026-06-25T16:00:00Z","v":15403,"vw":2.988853},{"c":2.98,"h":2.985,"l":2.98,"n":56,"o":2.985,"t":"2026-06-25T16:15:00Z","v":3644,"vw":2.982684},{"c":2.95,"h":2.98,"l":2.95,"n":208,"o":2.98,"t":"2026-06-25T16:30:00Z","v":15260,"vw":2.97068},{"c":2.955,"h":2.955,"l":2.94,"n":221,"o":2.945,"t":"2026-06-25T16:45:00Z","v":23158,"vw":2.945233},{"c":2.965,"h":2.965,"l":2.95,"n":47,"o":2.955,"t":"2026-06-25T17:00:00Z","v":6474,"vw":2.959649},{"c":2.95,"h":2.965,"l":2.95,"n":86,"o":2.96,"t":"2026-06-25T17:15:00Z","v":7849,"vw":2.959536},{"c":2.95,"h":2.955,"l":2.95,"n":72,"o":2.95,"t":"2026-06-25T17:30:00Z","v":4896,"vw":2.950155},{"c":2.945,"h":2.95,"l":2.93,"n":174,"o":2.95,"t":"2026-06-25T17:45:00Z","v":18609,"vw":2.941257},{"c":2.945,"h":2.95,"l":2.93,"n":78,"o":2.945,"t":"2026-06-25T18:00:00Z","v":9447,"vw":2.939993},{"c":2.955,"h":2.955,"l":2.945,"n":57,"o":2.945,"t":"2026-06-25T18:15:00Z","v":9950,"vw":2.949891},{"c":2.955,"h":2.955,"l":2.94,"n":120,"o":2.95,"t":"2026-06-25T18:30:00Z","v":15898,"vw":2.948386},{"c":2.955,"h":2.955,"l":2.95,"n":37,"o":2.955,"t":"2026-06-25T18:45:00Z","v":3956,"vw":2.953523},{"c":2.95,"h":2.955,"l":2.95,"n":76,"o":2.95,"t":"2026-06-25T19:00:00Z","v":7354,"vw":2.951684},{"c":2.93,"h":2.955,"l":2.93,"n":138,"o":2.95,"t":"2026-06-25T19:15:00Z","v":30144,"vw":2.947726},{"c":2.945,"h":2.945,"l":2.93,"n":149,"o":2.93,"t":"2026-06-25T19:30:00Z","v":22361,"vw":2.937657},{"c":2.96,"h":2.96,"l":2.935,"n":329,"o":2.945,"t":"2026-06-25T19:45:00Z","v":60637,"vw":2.94311},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-06-25T20:00:00Z","v":3916,"vw":2.95},{"c":2.96,"h":2.96,"l":2.91,"n":86,"o":2.92,"t":"2026-06-26T13:30:00Z","v":5288,"vw":2.935146},{"c":2.95,"h":2.965,"l":2.95,"n":63,"o":2.96,"t":"2026-06-26T13:45:00Z","v":5959,"vw":2.959586},{"c":2.985,"h":2.985,"l":2.945,"n":108,"o":2.95,"t":"2026-06-26T14:00:00Z","v":13676,"vw":2.956812},{"c":3.005,"h":3.015,"l":2.99,"n":58,"o":2.99,"t":"2026-06-26T14:15:00Z","v":11682,"vw":2.998287},{"c":3.03,"h":3.03,"l":3.005,"n":61,"o":3.01,"t":"2026-06-26T14:30:00Z","v":7665,"vw":3.014172},{"c":3.02,"h":3.035,"l":3.02,"n":33,"o":3.035,"t":"2026-06-26T14:45:00Z","v":3696,"vw":3.026591},{"c":3.025,"h":3.035,"l":3.0209,"n":38,"o":3.025,"t":"2026-06-26T15:15:00Z","v":6189,"vw":3.02815},{"c":3.015,"h":3.03,"l":3.01,"n":157,"o":3.025,"t":"2026-06-26T15:30:00Z","v":17971,"vw":3.019385},{"c":3.02,"h":3.02,"l":3.015,"n":25,"o":3.015,"t":"2026-06-26T15:45:00Z","v":2447,"vw":3.016587},{"c":3.015,"h":3.015,"l":3.015,"n":11,"o":3.015,"t":"2026-06-26T16:00:00Z","v":1084,"vw":3.015},{"c":3.045,"h":3.045,"l":3.015,"n":94,"o":3.015,"t":"2026-06-26T16:15:00Z","v":14552,"vw":3.031474},{"c":3.04,"h":3.045,"l":3.04,"n":11,"o":3.045,"t":"2026-06-26T16:30:00Z","v":2018,"vw":3.043755},{"c":3.025,"h":3.049,"l":3.025,"n":46,"o":3.045,"t":"2026-06-26T16:45:00Z","v":3696,"vw":3.041499},{"c":3.035,"h":3.035,"l":3.025,"n":13,"o":3.025,"t":"2026-06-26T17:00:00Z","v":1050,"vw":3.029069},{"c":3.02,"h":3.03,"l":3.02,"n":22,"o":3.03,"t":"2026-06-26T17:15:00Z","v":1680,"vw":3.025118},{"c":3.005,"h":3.01,"l":3.005,"n":10,"o":3.01,"t":"2026-06-26T17:30:00Z","v":687,"vw":3.005982},{"c":3.01,"h":3.01,"l":3.005,"n":12,"o":3.005,"t":"2026-06-26T18:00:00Z","v":1111,"vw":3.009412},{"c":3.005,"h":3.015,"l":2.995,"n":47,"o":3.015,"t":"2026-06-26T18:15:00Z","v":5191,"vw":3.003589},{"c":3,"h":3.005,"l":2.995,"n":13,"o":3.005,"t":"2026-06-26T18:30:00Z","v":1065,"vw":2.999866},{"c":2.995,"h":2.995,"l":2.995,"n":28,"o":2.995,"t":"2026-06-26T18:45:00Z","v":2146,"vw":2.995},{"c":3,"h":3,"l":2.995,"n":30,"o":2.995,"t":"2026-06-26T19:00:00Z","v":1988,"vw":2.998067},{"c":2.995,"h":3,"l":2.995,"n":42,"o":3,"t":"2026-06-26T19:15:00Z","v":3823,"vw":2.996393},{"c":3.015,"h":3.015,"l":2.995,"n":107,"o":3,"t":"2026-06-26T19:30:00Z","v":8887,"vw":3.006935},{"c":3.03,"h":3.055,"l":3.015,"n":372,"o":3.015,"t":"2026-06-26T19:45:00Z","v":42479,"vw":3.042738},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-06-26T20:00:00Z","v":6214,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-06-29T08:00:00Z","v":200,"vw":3.04},{"c":3.12,"h":3.12,"l":2.98,"n":52,"o":3.06,"t":"2026-06-29T13:30:00Z","v":33997,"vw":3.066994},{"c":3.12,"h":3.14,"l":3.12,"n":7,"o":3.13,"t":"2026-06-29T13:45:00Z","v":678,"vw":3.126667},{"c":3.11,"h":3.125,"l":3.11,"n":78,"o":3.12,"t":"2026-06-29T14:00:00Z","v":6113,"vw":3.115371},{"c":3.095,"h":3.115,"l":3.095,"n":59,"o":3.105,"t":"2026-06-29T14:15:00Z","v":4235,"vw":3.102973},{"c":3.115,"h":3.135,"l":3.095,"n":111,"o":3.095,"t":"2026-06-29T14:30:00Z","v":22680,"vw":3.114675},{"c":3.115,"h":3.12,"l":3.115,"n":22,"o":3.115,"t":"2026-06-29T14:45:00Z","v":1315,"vw":3.118636},{"c":3.105,"h":3.11,"l":3.105,"n":13,"o":3.11,"t":"2026-06-29T15:00:00Z","v":1161,"vw":3.107727},{"c":3.1,"h":3.105,"l":3.09,"n":63,"o":3.105,"t":"2026-06-29T15:15:00Z","v":14453,"vw":3.099438},{"c":3.115,"h":3.12,"l":3.105,"n":14,"o":3.105,"t":"2026-06-29T15:30:00Z","v":2190,"vw":3.11585},{"c":3.115,"h":3.12,"l":3.115,"n":7,"o":3.115,"t":"2026-06-29T15:45:00Z","v":749,"vw":3.116964},{"c":3.115,"h":3.115,"l":3.11,"n":10,"o":3.115,"t":"2026-06-29T16:00:00Z","v":952,"vw":3.113326},{"c":3.125,"h":3.13,"l":3.115,"n":53,"o":3.115,"t":"2026-06-29T16:15:00Z","v":9742,"vw":3.124859},{"c":3.115,"h":3.125,"l":3.115,"n":54,"o":3.125,"t":"2026-06-29T16:30:00Z","v":9369,"vw":3.122316},{"c":3.115,"h":3.115,"l":3.115,"n":3,"o":3.115,"t":"2026-06-29T16:45:00Z","v":274,"vw":3.115},{"c":3.13,"h":3.145,"l":3.11,"n":53,"o":3.11,"t":"2026-06-29T17:00:00Z","v":10444,"vw":3.125025},{"c":3.13,"h":3.135,"l":3.13,"n":8,"o":3.135,"t":"2026-06-29T17:15:00Z","v":522,"vw":3.131333},{"c":3.125,"h":3.15,"l":3.125,"n":167,"o":3.13,"t":"2026-06-29T17:30:00Z","v":20279,"vw":3.140841},{"c":3.13,"h":3.13,"l":3.125,"n":6,"o":3.13,"t":"2026-06-29T17:45:00Z","v":470,"vw":3.128589},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-06-29T18:00:00Z","v":100,"vw":3.125},{"c":3.13,"h":3.13,"l":3.125,"n":20,"o":3.13,"t":"2026-06-29T18:15:00Z","v":1357,"vw":3.128723},{"c":3.13,"h":3.135,"l":3.13,"n":15,"o":3.13,"t":"2026-06-29T18:30:00Z","v":1463,"vw":3.132472},{"c":3.14,"h":3.15,"l":3.135,"n":30,"o":3.135,"t":"2026-06-29T18:45:00Z","v":6277,"vw":3.13983},{"c":3.14,"h":3.14,"l":3.135,"n":15,"o":3.135,"t":"2026-06-29T19:00:00Z","v":1528,"vw":3.138313},{"c":3.145,"h":3.145,"l":3.141,"n":12,"o":3.145,"t":"2026-06-29T19:15:00Z","v":2398,"vw":3.144356},{"c":3.155,"h":3.16,"l":3.14,"n":158,"o":3.145,"t":"2026-06-29T19:30:00Z","v":24322,"vw":3.149036},{"c":3.13,"h":3.155,"l":3.13,"n":288,"o":3.155,"t":"2026-06-29T19:45:00Z","v":33969,"vw":3.144442},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-06-29T20:00:00Z","v":2756,"vw":3.13},{"c":3.04,"h":3.12,"l":3.04,"n":9,"o":3.12,"t":"2026-06-30T13:30:00Z","v":924,"vw":3.052124},{"c":3.12,"h":3.13,"l":3.051,"n":46,"o":3.09,"t":"2026-06-30T13:45:00Z","v":5587,"vw":3.110206},{"c":3.145,"h":3.15,"l":3.125,"n":156,"o":3.13,"t":"2026-06-30T14:00:00Z","v":22128,"vw":3.133405},{"c":3.15,"h":3.16,"l":3.15,"n":63,"o":3.15,"t":"2026-06-30T14:15:00Z","v":6594,"vw":3.151371},{"c":3.145,"h":3.159,"l":3.145,"n":103,"o":3.1518,"t":"2026-06-30T14:30:00Z","v":5641,"vw":3.149564},{"c":3.145,"h":3.145,"l":3.14,"n":19,"o":3.145,"t":"2026-06-30T14:45:00Z","v":1832,"vw":3.14402},{"c":3.155,"h":3.155,"l":3.15,"n":73,"o":3.15,"t":"2026-06-30T15:00:00Z","v":8107,"vw":3.150849},{"c":3.14,"h":3.15,"l":3.14,"n":74,"o":3.15,"t":"2026-06-30T15:15:00Z","v":4341,"vw":3.148459},{"c":3.145,"h":3.15,"l":3.145,"n":24,"o":3.145,"t":"2026-06-30T15:30:00Z","v":2319,"vw":3.145263},{"c":3.15,"h":3.15,"l":3.14,"n":76,"o":3.145,"t":"2026-06-30T15:45:00Z","v":7016,"vw":3.147677},{"c":3.145,"h":3.145,"l":3.14,"n":18,"o":3.145,"t":"2026-06-30T16:00:00Z","v":1629,"vw":3.144592},{"c":3.145,"h":3.145,"l":3.1413,"n":7,"o":3.145,"t":"2026-06-30T16:15:00Z","v":1493,"vw":3.143504},{"c":3.155,"h":3.155,"l":3.145,"n":44,"o":3.145,"t":"2026-06-30T16:30:00Z","v":2360,"vw":3.149719},{"c":3.15,"h":3.155,"l":3.15,"n":44,"o":3.155,"t":"2026-06-30T16:45:00Z","v":1823,"vw":3.153133},{"c":3.15,"h":3.155,"l":3.15,"n":13,"o":3.155,"t":"2026-06-30T17:00:00Z","v":1436,"vw":3.154199},{"c":3.155,"h":3.155,"l":3.15,"n":14,"o":3.155,"t":"2026-06-30T17:15:00Z","v":1083,"vw":3.153567},{"c":3.155,"h":3.165,"l":3.155,"n":107,"o":3.155,"t":"2026-06-30T17:30:00Z","v":19261,"vw":3.160106},{"c":3.15,"h":3.155,"l":3.15,"n":21,"o":3.155,"t":"2026-06-30T17:45:00Z","v":1475,"vw":3.151007},{"c":3.15,"h":3.155,"l":3.15,"n":10,"o":3.15,"t":"2026-06-30T18:00:00Z","v":1074,"vw":3.152137},{"c":3.155,"h":3.155,"l":3.15,"n":12,"o":3.15,"t":"2026-06-30T18:15:00Z","v":1220,"vw":3.154425},{"c":3.155,"h":3.155,"l":3.155,"n":11,"o":3.155,"t":"2026-06-30T18:30:00Z","v":1360,"vw":3.155},{"c":3.175,"h":3.175,"l":3.155,"n":46,"o":3.155,"t":"2026-06-30T18:45:00Z","v":5982,"vw":3.166588},{"c":3.165,"h":3.185,"l":3.16,"n":140,"o":3.18,"t":"2026-06-30T19:00:00Z","v":21499,"vw":3.176799},{"c":3.165,"h":3.165,"l":3.165,"n":22,"o":3.165,"t":"2026-06-30T19:15:00Z","v":4374,"vw":3.165},{"c":3.165,"h":3.175,"l":3.155,"n":57,"o":3.165,"t":"2026-06-30T19:30:00Z","v":7154,"vw":3.165291},{"c":3.145,"h":3.165,"l":3.14,"n":271,"o":3.165,"t":"2026-06-30T19:45:00Z","v":22745,"vw":3.149892},{"c":3.13,"h":3.13,"l":3.13,"n":6,"o":3.13,"t":"2026-06-30T20:00:00Z","v":7074,"vw":3.13},{"c":3.085,"h":3.12,"l":3.085,"n":13,"o":3.12,"t":"2026-07-01T13:30:00Z","v":602,"vw":3.094375},{"c":3.21,"h":3.21,"l":3.19,"n":12,"o":3.19,"t":"2026-07-01T13:45:00Z","v":714,"vw":3.2024},{"c":3.205,"h":3.22,"l":3.2,"n":156,"o":3.22,"t":"2026-07-01T14:00:00Z","v":26106,"vw":3.210974},{"c":3.212,"h":3.215,"l":3.205,"n":76,"o":3.21,"t":"2026-07-01T14:15:00Z","v":7667,"vw":3.209661},{"c":3.195,"h":3.215,"l":3.195,"n":79,"o":3.21,"t":"2026-07-01T14:30:00Z","v":7975,"vw":3.207168},{"c":3.195,"h":3.195,"l":3.195,"n":6,"o":3.195,"t":"2026-07-01T14:45:00Z","v":525,"vw":3.195},{"c":3.145,"h":3.205,"l":3.135,"n":201,"o":3.2,"t":"2026-07-01T15:00:00Z","v":21754,"vw":3.181545},{"c":3.15,"h":3.15,"l":3.145,"n":7,"o":3.145,"t":"2026-07-01T15:15:00Z","v":774,"vw":3.149009},{"c":3.15,"h":3.15,"l":3.145,"n":77,"o":3.15,"t":"2026-07-01T15:30:00Z","v":5477,"vw":3.147969},{"c":3.145,"h":3.15,"l":3.14,"n":6,"o":3.14,"t":"2026-07-01T16:00:00Z","v":484,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":3,"o":3.145,"t":"2026-07-01T16:30:00Z","v":237,"vw":3.145},{"c":3.1405,"h":3.1405,"l":3.14,"n":4,"o":3.14,"t":"2026-07-01T17:00:00Z","v":279,"vw":3.140311},{"c":3.1405,"h":3.1405,"l":3.1405,"n":2,"o":3.1405,"t":"2026-07-01T17:15:00Z","v":174,"vw":3.1405},{"c":3.145,"h":3.145,"l":3.14,"n":15,"o":3.14,"t":"2026-07-01T17:45:00Z","v":1485,"vw":3.144374},{"c":3.145,"h":3.155,"l":3.145,"n":137,"o":3.15,"t":"2026-07-01T18:00:00Z","v":18078,"vw":3.149707},{"c":3.155,"h":3.155,"l":3.14,"n":26,"o":3.14,"t":"2026-07-01T18:15:00Z","v":2244,"vw":3.150272},{"c":3.145,"h":3.15,"l":3.145,"n":26,"o":3.15,"t":"2026-07-01T18:45:00Z","v":5862,"vw":3.147546},{"c":3.155,"h":3.155,"l":3.145,"n":42,"o":3.145,"t":"2026-07-01T19:00:00Z","v":5504,"vw":3.149155},{"c":3.155,"h":3.155,"l":3.155,"n":29,"o":3.155,"t":"2026-07-01T19:30:00Z","v":3273,"vw":3.155},{"c":3.13,"h":3.16,"l":3.13,"n":222,"o":3.16,"t":"2026-07-01T19:45:00Z","v":16429,"vw":3.141652},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-07-01T20:00:00Z","v":2548,"vw":3.11},{"c":3.15,"h":3.15,"l":3.09,"n":38,"o":3.11,"t":"2026-07-02T13:30:00Z","v":2595,"vw":3.117334},{"c":3.16,"h":3.16,"l":3.15,"n":80,"o":3.15,"t":"2026-07-02T13:45:00Z","v":5697,"vw":3.151285},{"c":3.17,"h":3.175,"l":3.155,"n":142,"o":3.165,"t":"2026-07-02T14:00:00Z","v":11764,"vw":3.166293},{"c":3.15,"h":3.165,"l":3.145,"n":39,"o":3.165,"t":"2026-07-02T14:15:00Z","v":3464,"vw":3.150461},{"c":3.145,"h":3.165,"l":3.14,"n":75,"o":3.15,"t":"2026-07-02T14:30:00Z","v":6468,"vw":3.15398},{"c":3.14,"h":3.155,"l":3.14,"n":59,"o":3.15,"t":"2026-07-02T14:45:00Z","v":3975,"vw":3.148567},{"c":3.125,"h":3.145,"l":3.125,"n":84,"o":3.145,"t":"2026-07-02T15:00:00Z","v":6003,"vw":3.137401},{"c":3.12,"h":3.12,"l":3.115,"n":22,"o":3.12,"t":"2026-07-02T15:15:00Z","v":2422,"vw":3.118819},{"c":3.135,"h":3.135,"l":3.125,"n":15,"o":3.125,"t":"2026-07-02T15:30:00Z","v":982,"vw":3.129375},{"c":3.135,"h":3.135,"l":3.125,"n":71,"o":3.13,"t":"2026-07-02T15:45:00Z","v":5854,"vw":3.130213},{"c":3.145,"h":3.145,"l":3.13,"n":26,"o":3.13,"t":"2026-07-02T16:00:00Z","v":4633,"vw":3.138348},{"c":3.14,"h":3.14,"l":3.135,"n":63,"o":3.14,"t":"2026-07-02T16:15:00Z","v":8555,"vw":3.138157},{"c":3.125,"h":3.13,"l":3.125,"n":8,"o":3.13,"t":"2026-07-02T16:30:00Z","v":753,"vw":3.127066},{"c":3.135,"h":3.135,"l":3.125,"n":21,"o":3.125,"t":"2026-07-02T16:45:00Z","v":1584,"vw":3.128752},{"c":3.13,"h":3.13,"l":3.125,"n":38,"o":3.13,"t":"2026-07-02T17:00:00Z","v":3746,"vw":3.129423},{"c":3.13,"h":3.135,"l":3.125,"n":18,"o":3.125,"t":"2026-07-02T17:15:00Z","v":1548,"vw":3.13},{"c":3.135,"h":3.135,"l":3.135,"n":10,"o":3.135,"t":"2026-07-02T17:30:00Z","v":659,"vw":3.135},{"c":3.135,"h":3.135,"l":3.13,"n":10,"o":3.135,"t":"2026-07-02T17:45:00Z","v":905,"vw":3.133335},{"c":3.14,"h":3.14,"l":3.135,"n":23,"o":3.135,"t":"2026-07-02T18:00:00Z","v":1598,"vw":3.138},{"c":3.135,"h":3.14,"l":3.135,"n":45,"o":3.14,"t":"2026-07-02T18:15:00Z","v":7791,"vw":3.13964},{"c":3.135,"h":3.14,"l":3.135,"n":78,"o":3.14,"t":"2026-07-02T18:30:00Z","v":3657,"vw":3.139435},{"c":3.14,"h":3.14,"l":3.135,"n":17,"o":3.135,"t":"2026-07-02T18:45:00Z","v":1605,"vw":3.138555},{"c":3.145,"h":3.145,"l":3.145,"n":8,"o":3.145,"t":"2026-07-02T19:00:00Z","v":617,"vw":3.145},{"c":3.145,"h":3.15,"l":3.145,"n":74,"o":3.145,"t":"2026-07-02T19:15:00Z","v":10309,"vw":3.149059},{"c":3.145,"h":3.145,"l":3.145,"n":20,"o":3.145,"t":"2026-07-02T19:30:00Z","v":1470,"vw":3.145},{"c":3.15,"h":3.16,"l":3.145,"n":211,"o":3.145,"t":"2026-07-02T19:45:00Z","v":16448,"vw":3.152252},{"c":3.15,"h":3.15,"l":3.15,"n":6,"o":3.15,"t":"2026-07-02T20:00:00Z","v":3196,"vw":3.15},{"c":3.15,"h":3.15,"l":3.07,"n":85,"o":3.07,"t":"2026-07-06T13:30:00Z","v":16783,"vw":3.085446},{"c":3.17,"h":3.17,"l":3.13,"n":75,"o":3.16,"t":"2026-07-06T13:45:00Z","v":6393,"vw":3.150336},{"c":3.17,"h":3.17,"l":3.165,"n":52,"o":3.165,"t":"2026-07-06T14:00:00Z","v":2485,"vw":3.166651},{"c":3.155,"h":3.175,"l":3.145,"n":95,"o":3.175,"t":"2026-07-06T14:15:00Z","v":14836,"vw":3.167156},{"c":3.175,"h":3.175,"l":3.155,"n":80,"o":3.155,"t":"2026-07-06T14:30:00Z","v":7790,"vw":3.167599},{"c":3.185,"h":3.185,"l":3.18,"n":19,"o":3.18,"t":"2026-07-06T14:45:00Z","v":1241,"vw":3.182309},{"c":3.19,"h":3.195,"l":3.185,"n":99,"o":3.19,"t":"2026-07-06T15:00:00Z","v":7615,"vw":3.191162},{"c":3.18,"h":3.19,"l":3.18,"n":58,"o":3.19,"t":"2026-07-06T15:15:00Z","v":5032,"vw":3.1844},{"c":3.155,"h":3.175,"l":3.155,"n":82,"o":3.175,"t":"2026-07-06T15:30:00Z","v":5920,"vw":3.162621},{"c":3.155,"h":3.155,"l":3.15,"n":74,"o":3.15,"t":"2026-07-06T15:45:00Z","v":3788,"vw":3.154815},{"c":3.17,"h":3.175,"l":3.155,"n":50,"o":3.155,"t":"2026-07-06T16:00:00Z","v":5856,"vw":3.166441},{"c":3.17,"h":3.175,"l":3.165,"n":65,"o":3.17,"t":"2026-07-06T16:15:00Z","v":7882,"vw":3.170476},{"c":3.21,"h":3.21,"l":3.17,"n":87,"o":3.17,"t":"2026-07-06T16:30:00Z","v":10168,"vw":3.185648},{"c":3.19,"h":3.215,"l":3.19,"n":144,"o":3.215,"t":"2026-07-06T16:45:00Z","v":16999,"vw":3.207919},{"c":3.195,"h":3.195,"l":3.195,"n":32,"o":3.195,"t":"2026-07-06T17:00:00Z","v":2778,"vw":3.195},{"c":3.205,"h":3.215,"l":3.2,"n":82,"o":3.2,"t":"2026-07-06T17:15:00Z","v":7602,"vw":3.206572},{"c":3.205,"h":3.205,"l":3.2,"n":9,"o":3.205,"t":"2026-07-06T17:30:00Z","v":517,"vw":3.204},{"c":3.2,"h":3.205,"l":3.2,"n":5,"o":3.2,"t":"2026-07-06T17:45:00Z","v":305,"vw":3.201667},{"c":3.21,"h":3.21,"l":3.202,"n":60,"o":3.205,"t":"2026-07-06T18:00:00Z","v":4937,"vw":3.207033},{"c":3.205,"h":3.215,"l":3.205,"n":93,"o":3.21,"t":"2026-07-06T18:15:00Z","v":10079,"vw":3.208968},{"c":3.2,"h":3.205,"l":3.2,"n":30,"o":3.205,"t":"2026-07-06T18:30:00Z","v":2201,"vw":3.201944},{"c":3.205,"h":3.205,"l":3.2,"n":27,"o":3.2,"t":"2026-07-06T18:45:00Z","v":1931,"vw":3.203524},{"c":3.215,"h":3.215,"l":3.2,"n":82,"o":3.205,"t":"2026-07-06T19:00:00Z","v":5050,"vw":3.207829},{"c":3.215,"h":3.215,"l":3.21,"n":27,"o":3.21,"t":"2026-07-06T19:15:00Z","v":1612,"vw":3.214634},{"c":3.2,"h":3.215,"l":3.2,"n":116,"o":3.21,"t":"2026-07-06T19:30:00Z","v":6279,"vw":3.207959},{"c":3.23,"h":3.24,"l":3.2,"n":361,"o":3.2,"t":"2026-07-06T19:45:00Z","v":37068,"vw":3.22413},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-07-06T20:00:00Z","v":10392,"vw":3.23},{"c":3.23,"h":3.29,"l":3.23,"n":123,"o":3.25,"t":"2026-07-07T13:30:00Z","v":33296,"vw":3.257633},{"c":3.23,"h":3.24,"l":3.22,"n":69,"o":3.23,"t":"2026-07-07T13:45:00Z","v":3764,"vw":3.231313},{"c":3.25,"h":3.27,"l":3.22,"n":135,"o":3.23,"t":"2026-07-07T14:00:00Z","v":16409,"vw":3.2562},{"c":3.25,"h":3.25,"l":3.245,"n":35,"o":3.25,"t":"2026-07-07T14:15:00Z","v":3200,"vw":3.249316},{"c":3.24,"h":3.26,"l":3.24,"n":68,"o":3.245,"t":"2026-07-07T14:30:00Z","v":6591,"vw":3.246942},{"c":3.255,"h":3.255,"l":3.25,"n":17,"o":3.25,"t":"2026-07-07T14:45:00Z","v":1598,"vw":3.250566},{"c":3.255,"h":3.259,"l":3.255,"n":2,"o":3.259,"t":"2026-07-07T15:00:00Z","v":599,"vw":3.258332},{"c":3.245,"h":3.255,"l":3.245,"n":87,"o":3.25,"t":"2026-07-07T15:15:00Z","v":7727,"vw":3.249512},{"c":3.23,"h":3.24,"l":3.22,"n":82,"o":3.24,"t":"2026-07-07T15:30:00Z","v":12332,"vw":3.228236},{"c":3.2201,"h":3.2201,"l":3.2201,"n":8,"o":3.2201,"t":"2026-07-07T15:45:00Z","v":5001,"vw":3.2201},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-07-07T16:45:00Z","v":792,"vw":3.23},{"c":3.225,"h":3.2305,"l":3.225,"n":81,"o":3.2301,"t":"2026-07-07T17:00:00Z","v":9945,"vw":3.229453},{"c":3.215,"h":3.225,"l":3.21,"n":36,"o":3.22,"t":"2026-07-07T17:15:00Z","v":2809,"vw":3.218668},{"c":3.215,"h":3.22,"l":3.215,"n":10,"o":3.22,"t":"2026-07-07T17:30:00Z","v":1047,"vw":3.217685},{"c":3.21,"h":3.212,"l":3.21,"n":10,"o":3.212,"t":"2026-07-07T17:45:00Z","v":1112,"vw":3.211818},{"c":3.22,"h":3.22,"l":3.22,"n":6,"o":3.22,"t":"2026-07-07T18:00:00Z","v":716,"vw":3.22},{"c":3.225,"h":3.225,"l":3.225,"n":12,"o":3.225,"t":"2026-07-07T18:15:00Z","v":213,"vw":3.225},{"c":3.215,"h":3.22,"l":3.21,"n":57,"o":3.22,"t":"2026-07-07T18:45:00Z","v":4268,"vw":3.218714},{"c":3.215,"h":3.215,"l":3.21,"n":47,"o":3.21,"t":"2026-07-07T19:00:00Z","v":1952,"vw":3.213218},{"c":3.21,"h":3.215,"l":3.21,"n":23,"o":3.21,"t":"2026-07-07T19:15:00Z","v":1675,"vw":3.21163},{"c":3.1915,"h":3.2005,"l":3.1915,"n":17,"o":3.2,"t":"2026-07-07T19:30:00Z","v":1768,"vw":3.199513},{"c":3.19,"h":3.205,"l":3.18,"n":327,"o":3.195,"t":"2026-07-07T19:45:00Z","v":31676,"vw":3.193724},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-07-07T20:00:00Z","v":11928,"vw":3.17},{"c":3.235,"h":3.24,"l":3.17,"n":95,"o":3.18,"t":"2026-07-08T13:30:00Z","v":17818,"vw":3.203372},{"c":3.24,"h":3.24,"l":3.23,"n":17,"o":3.23,"t":"2026-07-08T13:45:00Z","v":1496,"vw":3.235047},{"c":3.205,"h":3.235,"l":3.195,"n":162,"o":3.235,"t":"2026-07-08T14:00:00Z","v":23364,"vw":3.22368},{"c":3.21,"h":3.21,"l":3.21,"n":50,"o":3.21,"t":"2026-07-08T14:15:00Z","v":1557,"vw":3.21},{"c":3.205,"h":3.21,"l":3.2,"n":40,"o":3.21,"t":"2026-07-08T14:30:00Z","v":6569,"vw":3.207602},{"c":3.205,"h":3.205,"l":3.205,"n":1,"o":3.205,"t":"2026-07-08T14:45:00Z","v":100,"vw":3.205},{"c":3.21,"h":3.21,"l":3.205,"n":97,"o":3.21,"t":"2026-07-08T15:00:00Z","v":9085,"vw":3.209817},{"c":3.195,"h":3.205,"l":3.195,"n":52,"o":3.205,"t":"2026-07-08T15:15:00Z","v":5688,"vw":3.199385},{"c":3.19,"h":3.195,"l":3.185,"n":26,"o":3.195,"t":"2026-07-08T15:30:00Z","v":2885,"vw":3.188969},{"c":3.19,"h":3.19,"l":3.19,"n":25,"o":3.19,"t":"2026-07-08T15:45:00Z","v":2877,"vw":3.19},{"c":3.195,"h":3.2,"l":3.195,"n":8,"o":3.195,"t":"2026-07-08T16:00:00Z","v":1036,"vw":3.195485},{"c":3.195,"h":3.195,"l":3.19,"n":8,"o":3.195,"t":"2026-07-08T16:15:00Z","v":622,"vw":3.193667},{"c":3.195,"h":3.195,"l":3.195,"n":3,"o":3.195,"t":"2026-07-08T16:30:00Z","v":300,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":2,"o":3.195,"t":"2026-07-08T16:45:00Z","v":200,"vw":3.195},{"c":3.205,"h":3.22,"l":3.195,"n":146,"o":3.195,"t":"2026-07-08T17:00:00Z","v":17604,"vw":3.211755},{"c":3.21,"h":3.21,"l":3.2,"n":22,"o":3.2,"t":"2026-07-08T17:15:00Z","v":1999,"vw":3.208575},{"c":3.205,"h":3.215,"l":3.205,"n":28,"o":3.21,"t":"2026-07-08T17:30:00Z","v":2376,"vw":3.210628},{"c":3.2,"h":3.205,"l":3.195,"n":48,"o":3.205,"t":"2026-07-08T17:45:00Z","v":5255,"vw":3.201233},{"c":3.21,"h":3.21,"l":3.195,"n":63,"o":3.195,"t":"2026-07-08T18:00:00Z","v":5185,"vw":3.20815},{"c":3.205,"h":3.21,"l":3.202,"n":43,"o":3.202,"t":"2026-07-08T18:15:00Z","v":2766,"vw":3.206127},{"c":3.205,"h":3.205,"l":3.205,"n":5,"o":3.205,"t":"2026-07-08T18:30:00Z","v":515,"vw":3.205},{"c":3.202,"h":3.202,"l":3.202,"n":6,"o":3.202,"t":"2026-07-08T18:45:00Z","v":326,"vw":3.202},{"c":3.205,"h":3.205,"l":3.205,"n":7,"o":3.205,"t":"2026-07-08T19:00:00Z","v":530,"vw":3.205},{"c":3.205,"h":3.205,"l":3.202,"n":10,"o":3.202,"t":"2026-07-08T19:15:00Z","v":715,"vw":3.204507},{"c":3.205,"h":3.205,"l":3.202,"n":22,"o":3.205,"t":"2026-07-08T19:30:00Z","v":1286,"vw":3.204484},{"c":3.205,"h":3.21,"l":3.195,"n":167,"o":3.205,"t":"2026-07-08T19:45:00Z","v":13424,"vw":3.203724},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-07-08T20:00:00Z","v":1749,"vw":3.2},{"c":3.15,"h":3.21,"l":3.12,"n":59,"o":3.17,"t":"2026-07-09T13:30:00Z","v":5061,"vw":3.161326},{"c":3.16,"h":3.17,"l":3.15,"n":128,"o":3.15,"t":"2026-07-09T13:45:00Z","v":13662,"vw":3.162069},{"c":3.15,"h":3.19,"l":3.15,"n":136,"o":3.18,"t":"2026-07-09T14:00:00Z","v":8943,"vw":3.171438},{"c":3.145,"h":3.155,"l":3.13,"n":115,"o":3.15,"t":"2026-07-09T14:15:00Z","v":8247,"vw":3.143776},{"c":3.155,"h":3.155,"l":3.145,"n":23,"o":3.145,"t":"2026-07-09T14:30:00Z","v":1979,"vw":3.151204},{"c":3.165,"h":3.175,"l":3.155,"n":140,"o":3.155,"t":"2026-07-09T14:45:00Z","v":15428,"vw":3.167548},{"c":3.165,"h":3.165,"l":3.165,"n":20,"o":3.165,"t":"2026-07-09T15:00:00Z","v":1505,"vw":3.165},{"c":3.175,"h":3.175,"l":3.165,"n":34,"o":3.165,"t":"2026-07-09T15:15:00Z","v":3181,"vw":3.169692},{"c":3.155,"h":3.171,"l":3.15,"n":121,"o":3.171,"t":"2026-07-09T15:30:00Z","v":12070,"vw":3.164105},{"c":3.155,"h":3.16,"l":3.155,"n":24,"o":3.155,"t":"2026-07-09T15:45:00Z","v":1598,"vw":3.155473},{"c":3.155,"h":3.155,"l":3.15,"n":15,"o":3.155,"t":"2026-07-09T16:00:00Z","v":1488,"vw":3.154597},{"c":3.15,"h":3.155,"l":3.15,"n":17,"o":3.155,"t":"2026-07-09T16:15:00Z","v":1232,"vw":3.153208},{"c":3.155,"h":3.155,"l":3.15,"n":3,"o":3.15,"t":"2026-07-09T16:30:00Z","v":230,"vw":3.1525},{"c":3.15,"h":3.155,"l":3.15,"n":9,"o":3.155,"t":"2026-07-09T16:45:00Z","v":722,"vw":3.152143},{"c":3.155,"h":3.155,"l":3.15,"n":19,"o":3.15,"t":"2026-07-09T17:00:00Z","v":1537,"vw":3.152326},{"c":3.15,"h":3.155,"l":3.15,"n":9,"o":3.155,"t":"2026-07-09T17:15:00Z","v":790,"vw":3.154167},{"c":3.19,"h":3.21,"l":3.15,"n":229,"o":3.15,"t":"2026-07-09T17:30:00Z","v":39153,"vw":3.191019},{"c":3.2,"h":3.2,"l":3.195,"n":16,"o":3.195,"t":"2026-07-09T17:45:00Z","v":1752,"vw":3.199063},{"c":3.205,"h":3.205,"l":3.2,"n":6,"o":3.2,"t":"2026-07-09T18:00:00Z","v":628,"vw":3.204167},{"c":3.205,"h":3.205,"l":3.205,"n":9,"o":3.205,"t":"2026-07-09T18:15:00Z","v":713,"vw":3.205},{"c":3.2,"h":3.21,"l":3.195,"n":119,"o":3.205,"t":"2026-07-09T18:30:00Z","v":14987,"vw":3.206834},{"c":3.205,"h":3.205,"l":3.2,"n":13,"o":3.2,"t":"2026-07-09T18:45:00Z","v":934,"vw":3.202857},{"c":3.2,"h":3.205,"l":3.2,"n":42,"o":3.205,"t":"2026-07-09T19:00:00Z","v":1588,"vw":3.201923},{"c":3.2,"h":3.205,"l":3.2,"n":19,"o":3.2,"t":"2026-07-09T19:15:00Z","v":1236,"vw":3.200556},{"c":3.195,"h":3.2,"l":3.195,"n":142,"o":3.2,"t":"2026-07-09T19:30:00Z","v":3918,"vw":3.198329},{"c":3.195,"h":3.2,"l":3.19,"n":150,"o":3.195,"t":"2026-07-09T19:45:00Z","v":12659,"vw":3.193953},{"c":3.19,"h":3.19,"l":3.19,"n":9,"o":3.19,"t":"2026-07-09T20:00:00Z","v":3046,"vw":3.19},{"c":3.215,"h":3.215,"l":3.19,"n":9,"o":3.19,"t":"2026-07-10T13:30:00Z","v":1044,"vw":3.201459},{"c":3.26,"h":3.265,"l":3.23,"n":360,"o":3.23,"t":"2026-07-10T14:00:00Z","v":48174,"vw":3.247219},{"c":3.265,"h":3.265,"l":3.26,"n":9,"o":3.26,"t":"2026-07-10T14:15:00Z","v":1128,"vw":3.260521},{"c":3.275,"h":3.275,"l":3.25,"n":58,"o":3.27,"t":"2026-07-10T14:30:00Z","v":8489,"vw":3.265913},{"c":3.275,"h":3.275,"l":3.275,"n":4,"o":3.275,"t":"2026-07-10T14:45:00Z","v":276,"vw":3.275},{"c":3.265,"h":3.27,"l":3.26,"n":46,"o":3.27,"t":"2026-07-10T15:00:00Z","v":7106,"vw":3.269516},{"c":3.295,"h":3.3,"l":3.265,"n":96,"o":3.265,"t":"2026-07-10T15:15:00Z","v":57437,"vw":3.2823},{"c":3.27,"h":3.29,"l":3.27,"n":77,"o":3.29,"t":"2026-07-10T15:30:00Z","v":8001,"vw":3.284032},{"c":3.275,"h":3.275,"l":3.27,"n":2,"o":3.27,"t":"2026-07-10T15:45:00Z","v":673,"vw":3.271486},{"c":3.275,"h":3.275,"l":3.275,"n":4,"o":3.275,"t":"2026-07-10T16:00:00Z","v":273,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":13,"o":3.275,"t":"2026-07-10T16:15:00Z","v":398,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":3,"o":3.275,"t":"2026-07-10T16:30:00Z","v":300,"vw":3.275},{"c":3.27,"h":3.285,"l":3.265,"n":104,"o":3.275,"t":"2026-07-10T16:45:00Z","v":20384,"vw":3.277687},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-07-10T17:00:00Z","v":119,"vw":3.27},{"c":3.255,"h":3.27,"l":3.252,"n":47,"o":3.27,"t":"2026-07-10T17:30:00Z","v":10113,"vw":3.262181},{"c":3.2548,"h":3.255,"l":3.2548,"n":10,"o":3.255,"t":"2026-07-10T17:45:00Z","v":719,"vw":3.25496},{"c":3.26,"h":3.26,"l":3.26,"n":11,"o":3.26,"t":"2026-07-10T18:00:00Z","v":1672,"vw":3.26},{"c":3.265,"h":3.27,"l":3.265,"n":44,"o":3.27,"t":"2026-07-10T18:30:00Z","v":5154,"vw":3.267935},{"c":3.265,"h":3.27,"l":3.265,"n":32,"o":3.27,"t":"2026-07-10T18:45:00Z","v":3799,"vw":3.269857},{"c":3.265,"h":3.265,"l":3.265,"n":6,"o":3.265,"t":"2026-07-10T19:15:00Z","v":218,"vw":3.265},{"c":3.26,"h":3.265,"l":3.26,"n":14,"o":3.265,"t":"2026-07-10T19:30:00Z","v":516,"vw":3.2625},{"c":3.27,"h":3.28,"l":3.26,"n":149,"o":3.265,"t":"2026-07-10T19:45:00Z","v":9359,"vw":3.268511},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-07-10T20:00:00Z","v":1191,"vw":3.26},{"c":3.27,"h":3.28,"l":3.1924,"n":53,"o":3.24,"t":"2026-07-13T13:30:00Z","v":5134,"vw":3.268396},{"c":3.26,"h":3.275,"l":3.25,"n":88,"o":3.275,"t":"2026-07-13T13:45:00Z","v":6894,"vw":3.266206},{"c":3.265,"h":3.265,"l":3.26,"n":47,"o":3.26,"t":"2026-07-13T14:00:00Z","v":3117,"vw":3.261667},{"c":3.275,"h":3.275,"l":3.26,"n":46,"o":3.265,"t":"2026-07-13T14:15:00Z","v":3023,"vw":3.26875},{"c":3.265,"h":3.285,"l":3.265,"n":143,"o":3.275,"t":"2026-07-13T14:30:00Z","v":20847,"vw":3.275049},{"c":3.275,"h":3.275,"l":3.265,"n":24,"o":3.265,"t":"2026-07-13T14:45:00Z","v":2913,"vw":3.271295},{"c":3.275,"h":3.275,"l":3.275,"n":23,"o":3.275,"t":"2026-07-13T15:00:00Z","v":2199,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":21,"o":3.275,"t":"2026-07-13T15:15:00Z","v":1426,"vw":3.275},{"c":3.275,"h":3.285,"l":3.275,"n":108,"o":3.275,"t":"2026-07-13T15:30:00Z","v":18162,"vw":3.280235},{"c":3.275,"h":3.275,"l":3.275,"n":8,"o":3.275,"t":"2026-07-13T15:45:00Z","v":773,"vw":3.275},{"c":3.275,"h":3.275,"l":3.27,"n":19,"o":3.27,"t":"2026-07-13T16:00:00Z","v":1182,"vw":3.272273},{"c":3.27,"h":3.27,"l":3.27,"n":9,"o":3.27,"t":"2026-07-13T16:15:00Z","v":639,"vw":3.27},{"c":3.275,"h":3.275,"l":3.27,"n":29,"o":3.275,"t":"2026-07-13T16:30:00Z","v":955,"vw":3.274},{"c":3.27,"h":3.275,"l":3.27,"n":16,"o":3.275,"t":"2026-07-13T16:45:00Z","v":1223,"vw":3.270544},{"c":3.275,"h":3.28,"l":3.275,"n":11,"o":3.28,"t":"2026-07-13T17:00:00Z","v":724,"vw":3.276},{"c":3.27,"h":3.275,"l":3.27,"n":8,"o":3.275,"t":"2026-07-13T17:15:00Z","v":320,"vw":3.273333},{"c":3.275,"h":3.275,"l":3.275,"n":6,"o":3.275,"t":"2026-07-13T17:30:00Z","v":334,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":7,"o":3.275,"t":"2026-07-13T17:45:00Z","v":361,"vw":3.275},{"c":3.275,"h":3.275,"l":3.27,"n":8,"o":3.27,"t":"2026-07-13T18:00:00Z","v":452,"vw":3.27375},{"c":3.275,"h":3.275,"l":3.27,"n":12,"o":3.275,"t":"2026-07-13T18:15:00Z","v":1141,"vw":3.2735},{"c":3.27,"h":3.275,"l":3.27,"n":15,"o":3.275,"t":"2026-07-13T18:30:00Z","v":941,"vw":3.2725},{"c":3.27,"h":3.275,"l":3.27,"n":10,"o":3.27,"t":"2026-07-13T18:45:00Z","v":662,"vw":3.271667},{"c":3.27,"h":3.275,"l":3.27,"n":18,"o":3.275,"t":"2026-07-13T19:00:00Z","v":988,"vw":3.27125},{"c":3.265,"h":3.27,"l":3.265,"n":103,"o":3.27,"t":"2026-07-13T19:15:00Z","v":11295,"vw":3.268814},{"c":3.265,"h":3.265,"l":3.26,"n":23,"o":3.26,"t":"2026-07-13T19:30:00Z","v":1376,"vw":3.261154},{"c":3.28,"h":3.29,"l":3.26,"n":255,"o":3.265,"t":"2026-07-13T19:45:00Z","v":38806,"vw":3.277657},{"c":3.27,"h":3.27,"l":3.27,"n":6,"o":3.27,"t":"2026-07-13T20:00:00Z","v":1983,"vw":3.27},{"c":3.28,"h":3.31,"l":3.24,"n":70,"o":3.31,"t":"2026-07-14T13:30:00Z","v":7652,"vw":3.275412},{"c":3.285,"h":3.29,"l":3.28,"n":44,"o":3.29,"t":"2026-07-14T13:45:00Z","v":3668,"vw":3.285983},{"c":3.29,"h":3.295,"l":3.28,"n":86,"o":3.28,"t":"2026-07-14T14:00:00Z","v":7939,"vw":3.283521},{"c":3.29,"h":3.295,"l":3.29,"n":17,"o":3.29,"t":"2026-07-14T14:15:00Z","v":1085,"vw":3.292222},{"c":3.275,"h":3.3,"l":3.275,"n":171,"o":3.29,"t":"2026-07-14T14:30:00Z","v":22558,"vw":3.291157},{"c":3.285,"h":3.285,"l":3.275,"n":35,"o":3.275,"t":"2026-07-14T14:45:00Z","v":3659,"vw":3.281429},{"c":3.28,"h":3.285,"l":3.28,"n":19,"o":3.285,"t":"2026-07-14T15:00:00Z","v":1227,"vw":3.284028},{"c":3.28,"h":3.285,"l":3.28,"n":10,"o":3.28,"t":"2026-07-14T15:15:00Z","v":801,"vw":3.280714},{"c":3.28,"h":3.28,"l":3.28,"n":13,"o":3.28,"t":"2026-07-14T15:30:00Z","v":979,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":7,"o":3.28,"t":"2026-07-14T15:45:00Z","v":473,"vw":3.28},{"c":3.285,"h":3.285,"l":3.28,"n":8,"o":3.28,"t":"2026-07-14T16:00:00Z","v":800,"vw":3.281875},{"c":3.285,"h":3.285,"l":3.28,"n":31,"o":3.285,"t":"2026-07-14T16:15:00Z","v":3143,"vw":3.28076},{"c":3.285,"h":3.285,"l":3.285,"n":6,"o":3.285,"t":"2026-07-14T16:30:00Z","v":600,"vw":3.285},{"c":3.28,"h":3.285,"l":3.28,"n":14,"o":3.285,"t":"2026-07-14T16:45:00Z","v":929,"vw":3.281875},{"c":3.265,"h":3.29,"l":3.265,"n":165,"o":3.28,"t":"2026-07-14T17:00:00Z","v":21774,"vw":3.281207},{"c":3.265,"h":3.265,"l":3.265,"n":7,"o":3.265,"t":"2026-07-14T17:15:00Z","v":606,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":7,"o":3.265,"t":"2026-07-14T17:30:00Z","v":764,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":7,"o":3.265,"t":"2026-07-14T17:45:00Z","v":700,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":8,"o":3.265,"t":"2026-07-14T18:00:00Z","v":669,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":9,"o":3.265,"t":"2026-07-14T18:15:00Z","v":706,"vw":3.265},{"c":3.275,"h":3.275,"l":3.265,"n":13,"o":3.265,"t":"2026-07-14T18:30:00Z","v":1932,"vw":3.269953},{"c":3.2785,"h":3.2785,"l":3.27,"n":10,"o":3.27,"t":"2026-07-14T18:45:00Z","v":760,"vw":3.272833},{"c":3.265,"h":3.28,"l":3.265,"n":144,"o":3.27,"t":"2026-07-14T19:00:00Z","v":20206,"vw":3.276353},{"c":3.265,"h":3.265,"l":3.265,"n":10,"o":3.265,"t":"2026-07-14T19:15:00Z","v":615,"vw":3.265},{"c":3.265,"h":3.265,"l":3.26,"n":25,"o":3.265,"t":"2026-07-14T19:30:00Z","v":1861,"vw":3.264138},{"c":3.27,"h":3.27,"l":3.255,"n":169,"o":3.265,"t":"2026-07-14T19:45:00Z","v":14195,"vw":3.26241},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-07-14T20:00:00Z","v":1506,"vw":3.27},{"c":3.26,"h":3.3,"l":3.26,"n":8,"o":3.3,"t":"2026-07-15T13:30:00Z","v":373,"vw":3.271173},{"c":3.325,"h":3.34,"l":3.27,"n":182,"o":3.27,"t":"2026-07-15T14:00:00Z","v":26778,"vw":3.316888},{"c":3.32,"h":3.321,"l":3.32,"n":6,"o":3.321,"t":"2026-07-15T14:15:00Z","v":363,"vw":3.320318},{"c":3.315,"h":3.32,"l":3.315,"n":13,"o":3.32,"t":"2026-07-15T14:30:00Z","v":1836,"vw":3.319406},{"c":3.27,"h":3.31,"l":3.27,"n":112,"o":3.31,"t":"2026-07-15T14:45:00Z","v":24508,"vw":3.290563},{"c":3.26,"h":3.27,"l":3.255,"n":55,"o":3.27,"t":"2026-07-15T15:00:00Z","v":6891,"vw":3.265093},{"c":3.275,"h":3.275,"l":3.265,"n":15,"o":3.265,"t":"2026-07-15T15:15:00Z","v":1363,"vw":3.271406},{"c":3.28,"h":3.28,"l":3.27,"n":93,"o":3.275,"t":"2026-07-15T15:45:00Z","v":15192,"vw":3.27178},{"c":3.28,"h":3.285,"l":3.28,"n":24,"o":3.28,"t":"2026-07-15T16:00:00Z","v":5226,"vw":3.280404},{"c":3.285,"h":3.285,"l":3.28,"n":11,"o":3.285,"t":"2026-07-15T16:15:00Z","v":517,"vw":3.284},{"c":3.275,"h":3.28,"l":3.275,"n":218,"o":3.28,"t":"2026-07-15T16:30:00Z","v":5818,"vw":3.278822},{"c":3.275,"h":3.275,"l":3.275,"n":7,"o":3.275,"t":"2026-07-15T16:45:00Z","v":117,"vw":3.275},{"c":3.28,"h":3.285,"l":3.275,"n":49,"o":3.275,"t":"2026-07-15T17:15:00Z","v":8592,"vw":3.280281},{"c":3.275,"h":3.275,"l":3.275,"n":6,"o":3.275,"t":"2026-07-15T17:30:00Z","v":617,"vw":3.275},{"c":3.28,"h":3.285,"l":3.28,"n":34,"o":3.28,"t":"2026-07-15T18:30:00Z","v":3646,"vw":3.281059},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-07-15T18:45:00Z","v":115,"vw":3.28},{"c":3.285,"h":3.295,"l":3.28,"n":147,"o":3.28,"t":"2026-07-15T19:00:00Z","v":25211,"vw":3.288715},{"c":3.29,"h":3.2988,"l":3.29,"n":15,"o":3.29,"t":"2026-07-15T19:15:00Z","v":1446,"vw":3.2917},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-07-15T19:30:00Z","v":300,"vw":3.29},{"c":3.29,"h":3.3,"l":3.285,"n":114,"o":3.29,"t":"2026-07-15T19:45:00Z","v":19370,"vw":3.295951},{"c":3.29,"h":3.29,"l":3.29,"n":5,"o":3.29,"t":"2026-07-15T20:00:00Z","v":2811,"vw":3.29},{"c":3.24,"h":3.32,"l":3.23,"n":180,"o":3.32,"t":"2026-07-16T13:30:00Z","v":27089,"vw":3.281421},{"c":3.25,"h":3.255,"l":3.24,"n":149,"o":3.245,"t":"2026-07-16T13:45:00Z","v":17257,"vw":3.248654},{"c":3.26,"h":3.265,"l":3.25,"n":135,"o":3.25,"t":"2026-07-16T14:00:00Z","v":11447,"vw":3.257859},{"c":3.255,"h":3.27,"l":3.25,"n":191,"o":3.265,"t":"2026-07-16T14:15:00Z","v":21083,"vw":3.259107},{"c":3.26,"h":3.27,"l":3.26,"n":126,"o":3.26,"t":"2026-07-16T14:30:00Z","v":15415,"vw":3.261761},{"c":3.255,"h":3.26,"l":3.25,"n":130,"o":3.26,"t":"2026-07-16T14:45:00Z","v":11647,"vw":3.256135},{"c":3.26,"h":3.265,"l":3.25,"n":163,"o":3.25,"t":"2026-07-16T15:00:00Z","v":15133,"vw":3.254648},{"c":3.26,"h":3.27,"l":3.26,"n":128,"o":3.26,"t":"2026-07-16T15:15:00Z","v":17478,"vw":3.262855},{"c":3.25,"h":3.26,"l":3.245,"n":217,"o":3.26,"t":"2026-07-16T15:30:00Z","v":27506,"vw":3.252906},{"c":3.25,"h":3.255,"l":3.25,"n":97,"o":3.25,"t":"2026-07-16T15:45:00Z","v":8687,"vw":3.25053},{"c":3.25,"h":3.26,"l":3.245,"n":146,"o":3.245,"t":"2026-07-16T16:00:00Z","v":17290,"vw":3.252761},{"c":3.25,"h":3.255,"l":3.25,"n":89,"o":3.25,"t":"2026-07-16T16:15:00Z","v":9092,"vw":3.250857},{"c":3.25,"h":3.26,"l":3.245,"n":219,"o":3.245,"t":"2026-07-16T16:30:00Z","v":13716,"vw":3.252532},{"c":3.25,"h":3.26,"l":3.25,"n":84,"o":3.255,"t":"2026-07-16T16:45:00Z","v":10217,"vw":3.251594},{"c":3.265,"h":3.265,"l":3.245,"n":163,"o":3.25,"t":"2026-07-16T17:00:00Z","v":16573,"vw":3.255523},{"c":3.255,"h":3.265,"l":3.25,"n":93,"o":3.26,"t":"2026-07-16T17:15:00Z","v":14628,"vw":3.25579},{"c":3.255,"h":3.255,"l":3.25,"n":98,"o":3.25,"t":"2026-07-16T17:30:00Z","v":10964,"vw":3.252615},{"c":3.255,"h":3.26,"l":3.245,"n":198,"o":3.255,"t":"2026-07-16T17:45:00Z","v":20184,"vw":3.250566},{"c":3.245,"h":3.25,"l":3.245,"n":20,"o":3.25,"t":"2026-07-16T18:00:00Z","v":1178,"vw":3.2475},{"c":3.245,"h":3.255,"l":3.245,"n":120,"o":3.25,"t":"2026-07-16T18:15:00Z","v":14088,"vw":3.250372},{"c":3.245,"h":3.245,"l":3.245,"n":1,"o":3.245,"t":"2026-07-16T18:30:00Z","v":100,"vw":3.245},{"c":3.245,"h":3.245,"l":3.24,"n":15,"o":3.24,"t":"2026-07-16T18:45:00Z","v":712,"vw":3.24125},{"c":3.24,"h":3.245,"l":3.24,"n":3,"o":3.245,"t":"2026-07-16T19:00:00Z","v":216,"vw":3.2425},{"c":3.245,"h":3.2499,"l":3.24,"n":18,"o":3.24,"t":"2026-07-16T19:15:00Z","v":4077,"vw":3.248721},{"c":3.235,"h":3.24,"l":3.23,"n":28,"o":3.24,"t":"2026-07-16T19:30:00Z","v":3671,"vw":3.237776},{"c":3.21,"h":3.24,"l":3.21,"n":210,"o":3.24,"t":"2026-07-16T19:45:00Z","v":23367,"vw":3.224931},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-07-16T20:00:00Z","v":11208,"vw":3.21},{"c":3.205,"h":3.26,"l":3.12,"n":32,"o":3.17,"t":"2026-07-17T13:30:00Z","v":3143,"vw":3.21119},{"c":3.19,"h":3.2,"l":3.16,"n":56,"o":3.2,"t":"2026-07-17T13:45:00Z","v":10104,"vw":3.183862},{"c":3.18,"h":3.185,"l":3.175,"n":91,"o":3.18,"t":"2026-07-17T14:00:00Z","v":13653,"vw":3.180964},{"c":3.16,"h":3.184,"l":3.15,"n":92,"o":3.175,"t":"2026-07-17T14:15:00Z","v":15386,"vw":3.169926},{"c":3.155,"h":3.16,"l":3.155,"n":23,"o":3.16,"t":"2026-07-17T14:30:00Z","v":2494,"vw":3.158091},{"c":3.155,"h":3.16,"l":3.155,"n":74,"o":3.155,"t":"2026-07-17T14:45:00Z","v":4587,"vw":3.159528},{"c":3.14,"h":3.155,"l":3.14,"n":43,"o":3.15,"t":"2026-07-17T15:00:00Z","v":8410,"vw":3.148729},{"c":3.125,"h":3.135,"l":3.125,"n":21,"o":3.135,"t":"2026-07-17T15:15:00Z","v":1298,"vw":3.12778},{"c":3.12,"h":3.125,"l":3.12,"n":19,"o":3.12,"t":"2026-07-17T15:30:00Z","v":2388,"vw":3.12025},{"c":3.125,"h":3.125,"l":3.12,"n":21,"o":3.12,"t":"2026-07-17T15:45:00Z","v":1339,"vw":3.1245},{"c":3.13,"h":3.13,"l":3.125,"n":15,"o":3.125,"t":"2026-07-17T16:00:00Z","v":863,"vw":3.12875},{"c":3.13,"h":3.135,"l":3.13,"n":3,"o":3.135,"t":"2026-07-17T16:15:00Z","v":317,"vw":3.131667},{"c":3.135,"h":3.135,"l":3.13,"n":56,"o":3.135,"t":"2026-07-17T16:30:00Z","v":8130,"vw":3.130621},{"c":3.135,"h":3.14,"l":3.13,"n":47,"o":3.135,"t":"2026-07-17T16:45:00Z","v":3923,"vw":3.137628},{"c":3.135,"h":3.14,"l":3.135,"n":5,"o":3.14,"t":"2026-07-17T17:00:00Z","v":412,"vw":3.138333},{"c":3.13,"h":3.135,"l":3.13,"n":4,"o":3.135,"t":"2026-07-17T17:15:00Z","v":321,"vw":3.133333},{"c":3.135,"h":3.135,"l":3.13,"n":15,"o":3.135,"t":"2026-07-17T17:30:00Z","v":2819,"vw":3.130371},{"c":3.135,"h":3.135,"l":3.135,"n":5,"o":3.135,"t":"2026-07-17T17:45:00Z","v":240,"vw":3.135},{"c":3.135,"h":3.135,"l":3.13,"n":11,"o":3.135,"t":"2026-07-17T18:00:00Z","v":622,"vw":3.1325},{"c":3.155,"h":3.155,"l":3.135,"n":166,"o":3.135,"t":"2026-07-17T18:15:00Z","v":19999,"vw":3.148477},{"c":3.155,"h":3.155,"l":3.15,"n":18,"o":3.155,"t":"2026-07-17T18:30:00Z","v":948,"vw":3.15429},{"c":3.155,"h":3.155,"l":3.155,"n":3,"o":3.155,"t":"2026-07-17T18:45:00Z","v":211,"vw":3.155},{"c":3.15,"h":3.155,"l":3.15,"n":18,"o":3.155,"t":"2026-07-17T19:00:00Z","v":1165,"vw":3.153571},{"c":3.155,"h":3.155,"l":3.155,"n":13,"o":3.155,"t":"2026-07-17T19:15:00Z","v":721,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":61,"o":3.155,"t":"2026-07-17T19:30:00Z","v":448,"vw":3.155},{"c":3.165,"h":3.17,"l":3.15,"n":139,"o":3.155,"t":"2026-07-17T19:45:00Z","v":11837,"vw":3.16279},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-07-17T20:00:00Z","v":6987,"vw":3.17},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-07-20T10:00:00Z","v":291,"vw":3.27},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-07-20T10:15:00Z","v":291,"vw":3.13},{"c":3.21,"h":3.2296,"l":3.195,"n":60,"o":3.22,"t":"2026-07-20T13:30:00Z","v":8406,"vw":3.212836},{"c":3.17,"h":3.2,"l":3.16,"n":15,"o":3.2,"t":"2026-07-20T13:45:00Z","v":2269,"vw":3.176364},{"c":3.16,"h":3.17,"l":3.16,"n":47,"o":3.17,"t":"2026-07-20T14:00:00Z","v":7371,"vw":3.168352},{"c":3.17,"h":3.17,"l":3.16,"n":131,"o":3.165,"t":"2026-07-20T14:15:00Z","v":9981,"vw":3.163685},{"c":3.185,"h":3.185,"l":3.18,"n":9,"o":3.18,"t":"2026-07-20T14:45:00Z","v":853,"vw":3.183125},{"c":3.195,"h":3.195,"l":3.19,"n":22,"o":3.19,"t":"2026-07-20T15:00:00Z","v":1883,"vw":3.190882},{"c":3.195,"h":3.195,"l":3.19,"n":3,"o":3.195,"t":"2026-07-20T15:15:00Z","v":300,"vw":3.193333},{"c":3.21,"h":3.21,"l":3.19,"n":155,"o":3.195,"t":"2026-07-20T15:30:00Z","v":34991,"vw":3.193554},{"c":3.2,"h":3.205,"l":3.2,"n":28,"o":3.205,"t":"2026-07-20T15:45:00Z","v":2997,"vw":3.204643},{"c":3.21,"h":3.215,"l":3.205,"n":32,"o":3.205,"t":"2026-07-20T16:00:00Z","v":4198,"vw":3.208947},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-07-20T16:15:00Z","v":100,"vw":3.21},{"c":3.19,"h":3.215,"l":3.19,"n":122,"o":3.215,"t":"2026-07-20T16:30:00Z","v":18625,"vw":3.208094},{"c":3.17,"h":3.19,"l":3.17,"n":36,"o":3.19,"t":"2026-07-20T16:45:00Z","v":6145,"vw":3.187737},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-07-20T17:00:00Z","v":115,"vw":3.17},{"c":3.18,"h":3.18,"l":3.1707,"n":73,"o":3.1707,"t":"2026-07-20T18:00:00Z","v":13582,"vw":3.176943},{"c":3.16,"h":3.185,"l":3.16,"n":66,"o":3.185,"t":"2026-07-20T18:15:00Z","v":8706,"vw":3.176669},{"c":3.17,"h":3.17,"l":3.16,"n":45,"o":3.16,"t":"2026-07-20T18:30:00Z","v":6297,"vw":3.168818},{"c":3.165,"h":3.17,"l":3.165,"n":23,"o":3.17,"t":"2026-07-20T18:45:00Z","v":3078,"vw":3.169333},{"c":3.17,"h":3.17,"l":3.17,"n":13,"o":3.17,"t":"2026-07-20T19:00:00Z","v":1339,"vw":3.17},{"c":3.175,"h":3.175,"l":3.17,"n":29,"o":3.175,"t":"2026-07-20T19:15:00Z","v":5830,"vw":3.171245},{"c":3.17,"h":3.175,"l":3.165,"n":11,"o":3.175,"t":"2026-07-20T19:30:00Z","v":941,"vw":3.169437},{"c":3.185,"h":3.195,"l":3.165,"n":219,"o":3.165,"t":"2026-07-20T19:45:00Z","v":26909,"vw":3.180208},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-07-20T20:00:00Z","v":1793,"vw":3.16},{"c":3.145,"h":3.16,"l":3.12,"n":38,"o":3.16,"t":"2026-07-21T13:30:00Z","v":5775,"vw":3.137363},{"c":3.15,"h":3.16,"l":3.1424,"n":64,"o":3.1424,"t":"2026-07-21T13:45:00Z","v":8177,"vw":3.156345},{"c":3.15,"h":3.15,"l":3.145,"n":24,"o":3.145,"t":"2026-07-21T14:00:00Z","v":1708,"vw":3.147749},{"c":3.165,"h":3.165,"l":3.155,"n":18,"o":3.155,"t":"2026-07-21T14:30:00Z","v":2061,"vw":3.160296},{"c":3.165,"h":3.165,"l":3.16,"n":3,"o":3.16,"t":"2026-07-21T14:45:00Z","v":276,"vw":3.1625},{"c":3.175,"h":3.175,"l":3.165,"n":25,"o":3.165,"t":"2026-07-21T15:00:00Z","v":2688,"vw":3.170629},{"c":3.19,"h":3.195,"l":3.172,"n":137,"o":3.172,"t":"2026-07-21T15:15:00Z","v":12329,"vw":3.184529},{"c":3.175,"h":3.19,"l":3.17,"n":125,"o":3.19,"t":"2026-07-21T15:30:00Z","v":21851,"vw":3.182907},{"c":3.175,"h":3.175,"l":3.17,"n":28,"o":3.175,"t":"2026-07-21T15:45:00Z","v":2036,"vw":3.173906},{"c":3.175,"h":3.175,"l":3.175,"n":7,"o":3.175,"t":"2026-07-21T16:00:00Z","v":333,"vw":3.175},{"c":3.175,"h":3.179,"l":3.175,"n":8,"o":3.175,"t":"2026-07-21T16:15:00Z","v":1428,"vw":3.177857},{"c":3.175,"h":3.175,"l":3.175,"n":4,"o":3.175,"t":"2026-07-21T16:30:00Z","v":308,"vw":3.175},{"c":3.185,"h":3.185,"l":3.18,"n":28,"o":3.18,"t":"2026-07-21T16:45:00Z","v":3393,"vw":3.181319},{"c":3.185,"h":3.185,"l":3.185,"n":2,"o":3.185,"t":"2026-07-21T17:00:00Z","v":138,"vw":3.185},{"c":3.18,"h":3.1887,"l":3.18,"n":4,"o":3.1887,"t":"2026-07-21T17:15:00Z","v":375,"vw":3.186023},{"c":3.185,"h":3.185,"l":3.18,"n":7,"o":3.18,"t":"2026-07-21T17:30:00Z","v":477,"vw":3.183371},{"c":3.185,"h":3.185,"l":3.185,"n":8,"o":3.185,"t":"2026-07-21T17:45:00Z","v":449,"vw":3.185},{"c":3.185,"h":3.185,"l":3.185,"n":10,"o":3.185,"t":"2026-07-21T18:00:00Z","v":577,"vw":3.185},{"c":3.185,"h":3.185,"l":3.185,"n":13,"o":3.185,"t":"2026-07-21T18:15:00Z","v":636,"vw":3.185},{"c":3.185,"h":3.185,"l":3.185,"n":9,"o":3.185,"t":"2026-07-21T18:30:00Z","v":372,"vw":3.185},{"c":3.185,"h":3.185,"l":3.185,"n":5,"o":3.185,"t":"2026-07-21T18:45:00Z","v":336,"vw":3.185},{"c":3.185,"h":3.185,"l":3.18,"n":16,"o":3.18,"t":"2026-07-21T19:00:00Z","v":799,"vw":3.182045},{"c":3.185,"h":3.185,"l":3.185,"n":33,"o":3.185,"t":"2026-07-21T19:15:00Z","v":1645,"vw":3.185},{"c":3.17,"h":3.185,"l":3.16,"n":125,"o":3.185,"t":"2026-07-21T19:30:00Z","v":26832,"vw":3.172676},{"c":3.19,"h":3.19,"l":3.175,"n":127,"o":3.175,"t":"2026-07-21T19:45:00Z","v":15934,"vw":3.186349},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-07-21T20:00:00Z","v":2168,"vw":3.19},{"c":3.17,"h":3.19,"l":3.17,"n":15,"o":3.19,"t":"2026-07-22T13:30:00Z","v":1195,"vw":3.178938},{"c":3.16,"h":3.185,"l":3.16,"n":185,"o":3.185,"t":"2026-07-22T14:00:00Z","v":18634,"vw":3.178371},{"c":3.15,"h":3.155,"l":3.15,"n":33,"o":3.155,"t":"2026-07-22T14:15:00Z","v":3743,"vw":3.150636},{"c":3.155,"h":3.165,"l":3.1499,"n":59,"o":3.1499,"t":"2026-07-22T14:30:00Z","v":7137,"vw":3.157136},{"c":3.16,"h":3.16,"l":3.155,"n":37,"o":3.155,"t":"2026-07-22T14:45:00Z","v":5458,"vw":3.159902},{"c":3.155,"h":3.16,"l":3.155,"n":13,"o":3.16,"t":"2026-07-22T15:00:00Z","v":977,"vw":3.159286},{"c":3.165,"h":3.165,"l":3.16,"n":19,"o":3.16,"t":"2026-07-22T15:15:00Z","v":1973,"vw":3.160806},{"c":3.165,"h":3.165,"l":3.165,"n":4,"o":3.165,"t":"2026-07-22T15:30:00Z","v":350,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":2,"o":3.165,"t":"2026-07-22T16:00:00Z","v":206,"vw":3.165},{"c":3.165,"h":3.17,"l":3.16,"n":80,"o":3.17,"t":"2026-07-22T16:45:00Z","v":16325,"vw":3.168865},{"c":3.165,"h":3.165,"l":3.165,"n":2,"o":3.165,"t":"2026-07-22T17:00:00Z","v":344,"vw":3.165},{"c":3.16,"h":3.1619,"l":3.16,"n":12,"o":3.1619,"t":"2026-07-22T19:15:00Z","v":1746,"vw":3.160866},{"c":3.145,"h":3.16,"l":3.145,"n":37,"o":3.16,"t":"2026-07-22T19:30:00Z","v":3708,"vw":3.152495},{"c":3.145,"h":3.15,"l":3.14,"n":111,"o":3.145,"t":"2026-07-22T19:45:00Z","v":7160,"vw":3.145921},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-07-22T20:00:00Z","v":2284,"vw":3.14},{"c":3.16,"h":3.16,"l":3.14,"n":61,"o":3.16,"t":"2026-07-23T13:30:00Z","v":7406,"vw":3.156275},{"c":3.155,"h":3.16,"l":3.155,"n":12,"o":3.16,"t":"2026-07-23T13:45:00Z","v":1575,"vw":3.156006},{"c":3.15,"h":3.155,"l":3.15,"n":34,"o":3.15,"t":"2026-07-23T14:00:00Z","v":4689,"vw":3.150682},{"c":3.125,"h":3.155,"l":3.125,"n":90,"o":3.155,"t":"2026-07-23T14:15:00Z","v":19830,"vw":3.144443},{"c":3.105,"h":3.125,"l":3.1,"n":40,"o":3.125,"t":"2026-07-23T14:30:00Z","v":5028,"vw":3.117166},{"c":3.105,"h":3.105,"l":3.095,"n":44,"o":3.1,"t":"2026-07-23T14:45:00Z","v":5858,"vw":3.098229},{"c":3.105,"h":3.11,"l":3.105,"n":77,"o":3.108,"t":"2026-07-23T15:00:00Z","v":26479,"vw":3.109063},{"c":3.09,"h":3.1,"l":3.09,"n":53,"o":3.1,"t":"2026-07-23T15:15:00Z","v":2897,"vw":3.099259},{"c":3.09,"h":3.095,"l":3.09,"n":8,"o":3.09,"t":"2026-07-23T15:30:00Z","v":705,"vw":3.092143},{"c":3.095,"h":3.095,"l":3.09,"n":12,"o":3.0916,"t":"2026-07-23T15:45:00Z","v":4704,"vw":3.093851},{"c":3.125,"h":3.13,"l":3.095,"n":121,"o":3.1,"t":"2026-07-23T16:00:00Z","v":18311,"vw":3.110711},{"c":3.1288,"h":3.1288,"l":3.12,"n":8,"o":3.12,"t":"2026-07-23T16:15:00Z","v":1379,"vw":3.125952},{"c":3.12,"h":3.125,"l":3.12,"n":11,"o":3.125,"t":"2026-07-23T16:30:00Z","v":588,"vw":3.122227},{"c":3.12,"h":3.125,"l":3.12,"n":7,"o":3.12,"t":"2026-07-23T16:45:00Z","v":314,"vw":3.121667},{"c":3.12,"h":3.125,"l":3.12,"n":8,"o":3.12,"t":"2026-07-23T17:00:00Z","v":579,"vw":3.121},{"c":3.125,"h":3.125,"l":3.12,"n":6,"o":3.12,"t":"2026-07-23T17:15:00Z","v":420,"vw":3.12125},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-07-23T17:30:00Z","v":309,"vw":3.12},{"c":3.12,"h":3.125,"l":3.12,"n":6,"o":3.12,"t":"2026-07-23T17:45:00Z","v":501,"vw":3.121},{"c":3.12,"h":3.125,"l":3.12,"n":40,"o":3.12,"t":"2026-07-23T18:00:00Z","v":8151,"vw":3.120063},{"c":3.12,"h":3.125,"l":3.12,"n":18,"o":3.125,"t":"2026-07-23T18:15:00Z","v":1704,"vw":3.123929},{"c":3.12,"h":3.125,"l":3.12,"n":9,"o":3.12,"t":"2026-07-23T18:30:00Z","v":702,"vw":3.121},{"c":3.12,"h":3.125,"l":3.12,"n":34,"o":3.12,"t":"2026-07-23T18:45:00Z","v":7353,"vw":3.124559},{"c":3.115,"h":3.12,"l":3.105,"n":100,"o":3.12,"t":"2026-07-23T19:00:00Z","v":31244,"vw":3.115606},{"c":3.125,"h":3.125,"l":3.12,"n":10,"o":3.12,"t":"2026-07-23T19:15:00Z","v":2208,"vw":3.120238},{"c":3.155,"h":3.155,"l":3.125,"n":40,"o":3.125,"t":"2026-07-23T19:30:00Z","v":7132,"vw":3.134482},{"c":3.135,"h":3.16,"l":3.13,"n":128,"o":3.16,"t":"2026-07-23T19:45:00Z","v":15907,"vw":3.141354},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-07-23T20:00:00Z","v":1365,"vw":3.13},{"c":3.135,"h":3.15,"l":3.12,"n":21,"o":3.12,"t":"2026-07-24T13:30:00Z","v":1678,"vw":3.138368},{"c":3.16,"h":3.16,"l":3.145,"n":102,"o":3.15,"t":"2026-07-24T14:00:00Z","v":18511,"vw":3.151728},{"c":3.155,"h":3.155,"l":3.155,"n":4,"o":3.155,"t":"2026-07-24T14:15:00Z","v":492,"vw":3.155},{"c":3.155,"h":3.155,"l":3.15,"n":14,"o":3.15,"t":"2026-07-24T14:30:00Z","v":2435,"vw":3.153},{"c":3.165,"h":3.165,"l":3.16,"n":12,"o":3.16,"t":"2026-07-24T14:45:00Z","v":2165,"vw":3.161224},{"c":3.195,"h":3.195,"l":3.17,"n":95,"o":3.17,"t":"2026-07-24T15:00:00Z","v":15073,"vw":3.186843},{"c":3.185,"h":3.2,"l":3.18,"n":70,"o":3.195,"t":"2026-07-24T15:15:00Z","v":16629,"vw":3.191771},{"c":3.185,"h":3.185,"l":3.185,"n":6,"o":3.185,"t":"2026-07-24T15:30:00Z","v":241,"vw":3.185},{"c":3.17,"h":3.18,"l":3.17,"n":51,"o":3.18,"t":"2026-07-24T15:45:00Z","v":6285,"vw":3.179518},{"c":3.175,"h":3.18,"l":3.175,"n":11,"o":3.175,"t":"2026-07-24T16:00:00Z","v":1754,"vw":3.175609},{"c":3.175,"h":3.18,"l":3.175,"n":37,"o":3.175,"t":"2026-07-24T16:15:00Z","v":8756,"vw":3.17988},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-07-24T16:45:00Z","v":100,"vw":3.175},{"c":3.175,"h":3.18,"l":3.175,"n":47,"o":3.18,"t":"2026-07-24T17:15:00Z","v":6444,"vw":3.179483},{"c":3.18,"h":3.18,"l":3.175,"n":60,"o":3.175,"t":"2026-07-24T17:45:00Z","v":8721,"vw":3.179939},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-07-24T18:00:00Z","v":200,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-07-24T18:15:00Z","v":1000,"vw":3.175},{"c":3.16,"h":3.175,"l":3.16,"n":54,"o":3.1724,"t":"2026-07-24T18:30:00Z","v":10600,"vw":3.170632},{"c":3.165,"h":3.165,"l":3.165,"n":3,"o":3.165,"t":"2026-07-24T19:00:00Z","v":231,"vw":3.165},{"c":3.155,"h":3.16,"l":3.155,"n":43,"o":3.16,"t":"2026-07-24T19:15:00Z","v":6803,"vw":3.159098},{"c":3.15,"h":3.155,"l":3.15,"n":3,"o":3.155,"t":"2026-07-24T19:30:00Z","v":761,"vw":3.153571},{"c":3.16,"h":3.185,"l":3.145,"n":206,"o":3.155,"t":"2026-07-24T19:45:00Z","v":30280,"vw":3.16691},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-07-24T20:00:00Z","v":1462,"vw":3.14},{"c":3.2,"h":3.23,"l":3.18,"n":134,"o":3.18,"t":"2026-07-27T13:30:00Z","v":27707,"vw":3.204541},{"c":3.2,"h":3.22,"l":3.2,"n":68,"o":3.215,"t":"2026-07-27T13:45:00Z","v":5428,"vw":3.20964},{"c":3.205,"h":3.205,"l":3.2,"n":20,"o":3.2,"t":"2026-07-27T14:00:00Z","v":1775,"vw":3.202089},{"c":3.185,"h":3.21,"l":3.185,"n":211,"o":3.205,"t":"2026-07-27T14:15:00Z","v":15512,"vw":3.204242},{"c":3.205,"h":3.205,"l":3.19,"n":43,"o":3.19,"t":"2026-07-27T14:30:00Z","v":2864,"vw":3.195383},{"c":3.215,"h":3.22,"l":3.21,"n":90,"o":3.21,"t":"2026-07-27T14:45:00Z","v":14911,"vw":3.214634},{"c":3.23,"h":3.23,"l":3.215,"n":215,"o":3.215,"t":"2026-07-27T15:00:00Z","v":19417,"vw":3.221363},{"c":3.24,"h":3.24,"l":3.235,"n":197,"o":3.235,"t":"2026-07-27T15:15:00Z","v":16436,"vw":3.239036},{"c":3.245,"h":3.245,"l":3.24,"n":71,"o":3.2402,"t":"2026-07-27T15:30:00Z","v":4690,"vw":3.240141},{"c":3.245,"h":3.25,"l":3.24,"n":133,"o":3.25,"t":"2026-07-27T15:45:00Z","v":12086,"vw":3.248432},{"c":3.25,"h":3.25,"l":3.245,"n":240,"o":3.245,"t":"2026-07-27T16:00:00Z","v":5105,"vw":3.247424},{"c":3.255,"h":3.255,"l":3.255,"n":23,"o":3.255,"t":"2026-07-27T16:15:00Z","v":3967,"vw":3.255},{"c":3.265,"h":3.265,"l":3.26,"n":40,"o":3.26,"t":"2026-07-27T16:30:00Z","v":4003,"vw":3.260743},{"c":3.24,"h":3.26,"l":3.235,"n":299,"o":3.26,"t":"2026-07-27T17:00:00Z","v":29158,"vw":3.25444},{"c":3.25,"h":3.25,"l":3.245,"n":8,"o":3.245,"t":"2026-07-27T17:15:00Z","v":1091,"vw":3.2455},{"c":3.25,"h":3.255,"l":3.25,"n":74,"o":3.25,"t":"2026-07-27T17:30:00Z","v":8952,"vw":3.250259},{"c":3.2464,"h":3.25,"l":3.245,"n":61,"o":3.25,"t":"2026-07-27T17:45:00Z","v":5806,"vw":3.248753},{"c":3.25,"h":3.25,"l":3.25,"n":39,"o":3.25,"t":"2026-07-27T18:00:00Z","v":4607,"vw":3.25},{"c":3.245,"h":3.25,"l":3.245,"n":38,"o":3.25,"t":"2026-07-27T18:30:00Z","v":5013,"vw":3.249608},{"c":3.25,"h":3.25,"l":3.25,"n":18,"o":3.25,"t":"2026-07-27T18:45:00Z","v":1761,"vw":3.25},{"c":3.245,"h":3.255,"l":3.24,"n":161,"o":3.25,"t":"2026-07-27T19:00:00Z","v":14928,"vw":3.249919},{"c":3.245,"h":3.245,"l":3.245,"n":11,"o":3.245,"t":"2026-07-27T19:15:00Z","v":1079,"vw":3.245},{"c":3.24,"h":3.2493,"l":3.24,"n":53,"o":3.245,"t":"2026-07-27T19:30:00Z","v":2756,"vw":3.241508},{"c":3.24,"h":3.245,"l":3.23,"n":315,"o":3.24,"t":"2026-07-27T19:45:00Z","v":21331,"vw":3.238988},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-07-27T20:00:00Z","v":1699,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":9,"o":3.24,"t":"2026-07-28T13:30:00Z","v":657,"vw":3.24},{"c":3.24,"h":3.24,"l":3.23,"n":34,"o":3.24,"t":"2026-07-28T13:45:00Z","v":2760,"vw":3.239568},{"c":3.23,"h":3.25,"l":3.225,"n":259,"o":3.248,"t":"2026-07-28T14:00:00Z","v":19368,"vw":3.245395},{"c":3.225,"h":3.24,"l":3.225,"n":85,"o":3.235,"t":"2026-07-28T14:15:00Z","v":11391,"vw":3.235546},{"c":3.28,"h":3.285,"l":3.225,"n":185,"o":3.225,"t":"2026-07-28T14:30:00Z","v":24165,"vw":3.254898},{"c":3.305,"h":3.305,"l":3.285,"n":144,"o":3.285,"t":"2026-07-28T14:45:00Z","v":31679,"vw":3.29878},{"c":3.29,"h":3.305,"l":3.285,"n":156,"o":3.305,"t":"2026-07-28T15:00:00Z","v":17375,"vw":3.293562},{"c":3.31,"h":3.31,"l":3.28,"n":110,"o":3.29,"t":"2026-07-28T15:15:00Z","v":12150,"vw":3.29585},{"c":3.305,"h":3.315,"l":3.305,"n":78,"o":3.31,"t":"2026-07-28T15:30:00Z","v":6235,"vw":3.310795},{"c":3.295,"h":3.305,"l":3.295,"n":73,"o":3.305,"t":"2026-07-28T15:45:00Z","v":9708,"vw":3.29931},{"c":3.28,"h":3.29,"l":3.28,"n":34,"o":3.29,"t":"2026-07-28T16:00:00Z","v":3205,"vw":3.288966},{"c":3.28,"h":3.285,"l":3.275,"n":89,"o":3.28,"t":"2026-07-28T16:15:00Z","v":6499,"vw":3.280267},{"c":3.285,"h":3.285,"l":3.275,"n":46,"o":3.28,"t":"2026-07-28T16:30:00Z","v":3419,"vw":3.279563},{"c":3.26,"h":3.285,"l":3.26,"n":56,"o":3.28,"t":"2026-07-28T16:45:00Z","v":5503,"vw":3.274334},{"c":3.245,"h":3.265,"l":3.24,"n":66,"o":3.265,"t":"2026-07-28T17:00:00Z","v":5834,"vw":3.25568},{"c":3.275,"h":3.28,"l":3.245,"n":157,"o":3.245,"t":"2026-07-28T17:15:00Z","v":55637,"vw":3.253494},{"c":3.275,"h":3.28,"l":3.27,"n":30,"o":3.275,"t":"2026-07-28T17:30:00Z","v":1405,"vw":3.275556},{"c":3.245,"h":3.2701,"l":3.245,"n":256,"o":3.27,"t":"2026-07-28T17:45:00Z","v":23958,"vw":3.259301},{"c":3.25,"h":3.255,"l":3.25,"n":77,"o":3.25,"t":"2026-07-28T18:00:00Z","v":4282,"vw":3.251994},{"c":3.255,"h":3.255,"l":3.255,"n":47,"o":3.255,"t":"2026-07-28T18:15:00Z","v":1549,"vw":3.255},{"c":3.245,"h":3.255,"l":3.245,"n":98,"o":3.255,"t":"2026-07-28T18:30:00Z","v":7112,"vw":3.249438},{"c":3.255,"h":3.255,"l":3.245,"n":65,"o":3.245,"t":"2026-07-28T18:45:00Z","v":2383,"vw":3.250333},{"c":3.245,"h":3.255,"l":3.24,"n":103,"o":3.25,"t":"2026-07-28T19:00:00Z","v":7879,"vw":3.250039},{"c":3.245,"h":3.245,"l":3.24,"n":70,"o":3.245,"t":"2026-07-28T19:15:00Z","v":2712,"vw":3.24183},{"c":3.245,"h":3.245,"l":3.24,"n":52,"o":3.245,"t":"2026-07-28T19:30:00Z","v":1432,"vw":3.242069},{"c":3.25,"h":3.26,"l":3.24,"n":391,"o":3.245,"t":"2026-07-28T19:45:00Z","v":26034,"vw":3.249235},{"c":3.26,"h":3.26,"l":3.26,"n":3,"o":3.26,"t":"2026-07-28T20:00:00Z","v":1765,"vw":3.26},{"c":3.3,"h":3.3,"l":3.24,"n":116,"o":3.26,"t":"2026-07-29T13:30:00Z","v":22549,"vw":3.289203},{"c":3.31,"h":3.31,"l":3.285,"n":73,"o":3.3,"t":"2026-07-29T13:45:00Z","v":11652,"vw":3.301638},{"c":3.335,"h":3.335,"l":3.32,"n":206,"o":3.32,"t":"2026-07-29T14:00:00Z","v":22762,"vw":3.328223},{"c":3.34,"h":3.355,"l":3.33,"n":131,"o":3.335,"t":"2026-07-29T14:15:00Z","v":11583,"vw":3.344196},{"c":3.355,"h":3.375,"l":3.339,"n":222,"o":3.339,"t":"2026-07-29T14:30:00Z","v":35132,"vw":3.357995},{"c":3.325,"h":3.355,"l":3.325,"n":86,"o":3.355,"t":"2026-07-29T14:45:00Z","v":7873,"vw":3.344634},{"c":3.32,"h":3.335,"l":3.31,"n":154,"o":3.33,"t":"2026-07-29T15:00:00Z","v":18151,"vw":3.323487},{"c":3.315,"h":3.32,"l":3.31,"n":71,"o":3.32,"t":"2026-07-29T15:30:00Z","v":6444,"vw":3.318171},{"c":3.315,"h":3.315,"l":3.315,"n":4,"o":3.315,"t":"2026-07-29T15:45:00Z","v":298,"vw":3.315},{"c":3.315,"h":3.315,"l":3.312,"n":14,"o":3.315,"t":"2026-07-29T16:00:00Z","v":1096,"vw":3.313596},{"c":3.315,"h":3.315,"l":3.315,"n":7,"o":3.315,"t":"2026-07-29T16:15:00Z","v":385,"vw":3.315},{"c":3.325,"h":3.335,"l":3.32,"n":119,"o":3.32,"t":"2026-07-29T16:30:00Z","v":19877,"vw":3.328023},{"c":3.335,"h":3.335,"l":3.33,"n":26,"o":3.33,"t":"2026-07-29T16:45:00Z","v":2836,"vw":3.333441},{"c":3.335,"h":3.335,"l":3.335,"n":7,"o":3.335,"t":"2026-07-29T17:00:00Z","v":989,"vw":3.335},{"c":3.34,"h":3.345,"l":3.335,"n":28,"o":3.335,"t":"2026-07-29T17:15:00Z","v":4826,"vw":3.339893},{"c":3.345,"h":3.35,"l":3.34,"n":121,"o":3.35,"t":"2026-07-29T17:45:00Z","v":8842,"vw":3.347623},{"c":3.335,"h":3.355,"l":3.335,"n":127,"o":3.345,"t":"2026-07-29T18:00:00Z","v":12341,"vw":3.344791},{"c":3.335,"h":3.335,"l":3.33,"n":18,"o":3.335,"t":"2026-07-29T18:15:00Z","v":892,"vw":3.334307},{"c":3.335,"h":3.335,"l":3.335,"n":28,"o":3.335,"t":"2026-07-29T18:30:00Z","v":1881,"vw":3.335},{"c":3.335,"h":3.335,"l":3.335,"n":28,"o":3.335,"t":"2026-07-29T18:45:00Z","v":1250,"vw":3.335},{"c":3.33,"h":3.335,"l":3.33,"n":13,"o":3.335,"t":"2026-07-29T19:00:00Z","v":519,"vw":3.3325},{"c":3.335,"h":3.345,"l":3.335,"n":203,"o":3.335,"t":"2026-07-29T19:15:00Z","v":14801,"vw":3.339487},{"c":3.32,"h":3.335,"l":3.32,"n":88,"o":3.335,"t":"2026-07-29T19:30:00Z","v":6554,"vw":3.325442},{"c":3.34,"h":3.34,"l":3.315,"n":271,"o":3.32,"t":"2026-07-29T19:45:00Z","v":18626,"vw":3.32846},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-07-29T20:00:00Z","v":7063,"vw":3.34},{"c":3.25,"h":3.36,"l":3.23,"n":151,"o":3.36,"t":"2026-07-30T13:30:00Z","v":15658,"vw":3.281593},{"c":3.2402,"h":3.25,"l":3.24,"n":25,"o":3.24,"t":"2026-07-30T13:45:00Z","v":4633,"vw":3.241715},{"c":3.27,"h":3.27,"l":3.24,"n":66,"o":3.25,"t":"2026-07-30T14:00:00Z","v":7581,"vw":3.251363},{"c":3.27,"h":3.285,"l":3.27,"n":65,"o":3.28,"t":"2026-07-30T14:15:00Z","v":11498,"vw":3.278585},{"c":3.265,"h":3.275,"l":3.265,"n":91,"o":3.27,"t":"2026-07-30T14:30:00Z","v":8294,"vw":3.271015},{"c":3.255,"h":3.275,"l":3.25,"n":80,"o":3.27,"t":"2026-07-30T15:00:00Z","v":10500,"vw":3.268472},{"c":3.255,"h":3.255,"l":3.255,"n":3,"o":3.255,"t":"2026-07-30T15:15:00Z","v":205,"vw":3.255},{"c":3.255,"h":3.255,"l":3.25,"n":4,"o":3.25,"t":"2026-07-30T15:30:00Z","v":210,"vw":3.2525},{"c":3.275,"h":3.28,"l":3.26,"n":116,"o":3.26,"t":"2026-07-30T15:45:00Z","v":16355,"vw":3.274278},{"c":3.25,"h":3.27,"l":3.25,"n":66,"o":3.27,"t":"2026-07-30T16:00:00Z","v":7419,"vw":3.266468},{"c":3.265,"h":3.265,"l":3.26,"n":21,"o":3.26,"t":"2026-07-30T16:15:00Z","v":2538,"vw":3.260223},{"c":3.265,"h":3.28,"l":3.265,"n":52,"o":3.27,"t":"2026-07-30T17:00:00Z","v":6854,"vw":3.274944},{"c":3.255,"h":3.27,"l":3.255,"n":98,"o":3.27,"t":"2026-07-30T17:30:00Z","v":11538,"vw":3.267967},{"c":3.255,"h":3.26,"l":3.255,"n":6,"o":3.255,"t":"2026-07-30T17:45:00Z","v":330,"vw":3.256667},{"c":3.265,"h":3.265,"l":3.26,"n":115,"o":3.26,"t":"2026-07-30T18:00:00Z","v":2824,"vw":3.260238},{"c":3.265,"h":3.265,"l":3.265,"n":4,"o":3.265,"t":"2026-07-30T18:15:00Z","v":459,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":3,"o":3.265,"t":"2026-07-30T18:45:00Z","v":152,"vw":3.265},{"c":3.275,"h":3.28,"l":3.265,"n":110,"o":3.27,"t":"2026-07-30T19:00:00Z","v":10904,"vw":3.270152},{"c":3.275,"h":3.28,"l":3.275,"n":12,"o":3.28,"t":"2026-07-30T19:15:00Z","v":1401,"vw":3.279211},{"c":3.265,"h":3.275,"l":3.26,"n":35,"o":3.27,"t":"2026-07-30T19:30:00Z","v":3687,"vw":3.269332},{"c":3.275,"h":3.285,"l":3.265,"n":209,"o":3.265,"t":"2026-07-30T19:45:00Z","v":22578,"vw":3.276547},{"c":3.28,"h":3.28,"l":3.28,"n":4,"o":3.28,"t":"2026-07-30T20:00:00Z","v":3125,"vw":3.28},{"c":3.285,"h":3.285,"l":3.2,"n":54,"o":3.26,"t":"2026-07-31T13:30:00Z","v":5736,"vw":3.231048},{"c":3.26,"h":3.285,"l":3.26,"n":48,"o":3.285,"t":"2026-07-31T13:45:00Z","v":4992,"vw":3.271087},{"c":3.255,"h":3.265,"l":3.255,"n":65,"o":3.265,"t":"2026-07-31T14:00:00Z","v":4454,"vw":3.260174},{"c":3.27,"h":3.27,"l":3.26,"n":66,"o":3.26,"t":"2026-07-31T14:15:00Z","v":7971,"vw":3.26147},{"c":3.285,"h":3.29,"l":3.275,"n":56,"o":3.275,"t":"2026-07-31T14:30:00Z","v":6870,"vw":3.288009},{"c":3.28,"h":3.285,"l":3.28,"n":23,"o":3.285,"t":"2026-07-31T14:45:00Z","v":1056,"vw":3.2825},{"c":3.265,"h":3.285,"l":3.26,"n":80,"o":3.28,"t":"2026-07-31T15:00:00Z","v":10755,"vw":3.273319},{"c":3.26,"h":3.265,"l":3.26,"n":5,"o":3.265,"t":"2026-07-31T15:15:00Z","v":262,"vw":3.2625},{"c":3.275,"h":3.275,"l":3.265,"n":27,"o":3.265,"t":"2026-07-31T15:30:00Z","v":3354,"vw":3.270236},{"c":3.285,"h":3.285,"l":3.275,"n":24,"o":3.275,"t":"2026-07-31T15:45:00Z","v":2568,"vw":3.281288},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-07-31T16:00:00Z","v":159,"vw":3.28},{"c":3.28,"h":3.285,"l":3.28,"n":28,"o":3.285,"t":"2026-07-31T16:15:00Z","v":3165,"vw":3.281556},{"c":3.285,"h":3.285,"l":3.28,"n":4,"o":3.28,"t":"2026-07-31T16:30:00Z","v":264,"vw":3.2825},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-07-31T16:45:00Z","v":326,"vw":3.28},{"c":3.285,"h":3.285,"l":3.28,"n":22,"o":3.285,"t":"2026-07-31T17:00:00Z","v":3215,"vw":3.2845},{"c":3.285,"h":3.295,"l":3.28,"n":101,"o":3.285,"t":"2026-07-31T17:15:00Z","v":22387,"vw":3.288045},{"c":3.28,"h":3.285,"l":3.28,"n":14,"o":3.285,"t":"2026-07-31T17:30:00Z","v":1083,"vw":3.281284},{"c":3.275,"h":3.275,"l":3.275,"n":5,"o":3.275,"t":"2026-07-31T17:45:00Z","v":170,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":4,"o":3.275,"t":"2026-07-31T18:00:00Z","v":168,"vw":3.275},{"c":3.28,"h":3.28,"l":3.275,"n":9,"o":3.275,"t":"2026-07-31T18:15:00Z","v":1785,"vw":3.276098},{"c":3.275,"h":3.28,"l":3.27,"n":26,"o":3.28,"t":"2026-07-31T18:30:00Z","v":3389,"vw":3.279246},{"c":3.26,"h":3.27,"l":3.26,"n":33,"o":3.27,"t":"2026-07-31T18:45:00Z","v":3070,"vw":3.268846},{"c":3.265,"h":3.265,"l":3.265,"n":2,"o":3.265,"t":"2026-07-31T19:00:00Z","v":105,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":8,"o":3.265,"t":"2026-07-31T19:15:00Z","v":236,"vw":3.265},{"c":3.26,"h":3.265,"l":3.26,"n":10,"o":3.265,"t":"2026-07-31T19:30:00Z","v":583,"vw":3.263},{"c":3.27,"h":3.275,"l":3.26,"n":195,"o":3.26,"t":"2026-07-31T19:45:00Z","v":22905,"vw":3.268266},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-07-31T20:00:00Z","v":4745,"vw":3.27},{"c":3.22,"h":3.22,"l":3.21,"n":4,"o":3.21,"t":"2026-08-03T08:00:00Z","v":919,"vw":3.217748},{"c":3.22,"h":3.22,"l":3.22,"n":5,"o":3.22,"t":"2026-08-03T08:30:00Z","v":300,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-08-03T10:00:00Z","v":200,"vw":3.21},{"c":3.21,"h":3.21,"l":3.2,"n":3,"o":3.2,"t":"2026-08-03T12:15:00Z","v":1000,"vw":3.209},{"c":3.32,"h":3.32,"l":3.27,"n":93,"o":3.27,"t":"2026-08-03T13:30:00Z","v":9605,"vw":3.285895},{"c":3.311,"h":3.33,"l":3.311,"n":65,"o":3.33,"t":"2026-08-03T13:45:00Z","v":4060,"vw":3.3262},{"c":3.3,"h":3.325,"l":3.3,"n":137,"o":3.315,"t":"2026-08-03T14:00:00Z","v":10367,"vw":3.315571},{"c":3.3,"h":3.305,"l":3.3,"n":11,"o":3.305,"t":"2026-08-03T14:15:00Z","v":450,"vw":3.303148},{"c":3.31,"h":3.31,"l":3.3,"n":59,"o":3.305,"t":"2026-08-03T14:30:00Z","v":7363,"vw":3.307117},{"c":3.305,"h":3.315,"l":3.3,"n":68,"o":3.315,"t":"2026-08-03T14:45:00Z","v":4400,"vw":3.309175},{"c":3.305,"h":3.305,"l":3.29,"n":85,"o":3.3,"t":"2026-08-03T15:15:00Z","v":11841,"vw":3.300001},{"c":3.3,"h":3.31,"l":3.29,"n":91,"o":3.305,"t":"2026-08-03T15:30:00Z","v":10275,"vw":3.30565},{"c":3.295,"h":3.3,"l":3.295,"n":150,"o":3.3,"t":"2026-08-03T15:45:00Z","v":3933,"vw":3.299498},{"c":3.295,"h":3.3,"l":3.295,"n":8,"o":3.295,"t":"2026-08-03T16:00:00Z","v":2634,"vw":3.295205},{"c":3.3,"h":3.3,"l":3.3,"n":19,"o":3.3,"t":"2026-08-03T16:15:00Z","v":1265,"vw":3.3},{"c":3.305,"h":3.305,"l":3.305,"n":4,"o":3.305,"t":"2026-08-03T16:45:00Z","v":121,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":7,"o":3.305,"t":"2026-08-03T17:00:00Z","v":138,"vw":3.305},{"c":3.305,"h":3.32,"l":3.3012,"n":158,"o":3.3012,"t":"2026-08-03T17:15:00Z","v":20106,"vw":3.313427},{"c":3.305,"h":3.305,"l":3.305,"n":3,"o":3.305,"t":"2026-08-03T18:15:00Z","v":202,"vw":3.305},{"c":3.305,"h":3.32,"l":3.3,"n":178,"o":3.31,"t":"2026-08-03T18:30:00Z","v":14676,"vw":3.312261},{"c":3.305,"h":3.305,"l":3.305,"n":5,"o":3.305,"t":"2026-08-03T18:45:00Z","v":208,"vw":3.305},{"c":3.31,"h":3.315,"l":3.305,"n":74,"o":3.305,"t":"2026-08-03T19:15:00Z","v":11476,"vw":3.309993},{"c":3.305,"h":3.315,"l":3.305,"n":26,"o":3.31,"t":"2026-08-03T19:30:00Z","v":2688,"vw":3.306664},{"c":3.3,"h":3.31,"l":3.295,"n":247,"o":3.31,"t":"2026-08-03T19:45:00Z","v":20250,"vw":3.304723},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-08-03T20:00:00Z","v":3228,"vw":3.31},{"c":3.52,"h":3.52,"l":3.36,"n":24,"o":3.37,"t":"2026-08-03T20:45:00Z","v":10022,"vw":3.418737},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-08-03T21:00:00Z","v":500,"vw":3.45},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-08-04T08:00:00Z","v":100,"vw":3.32},{"c":3.31,"h":3.35,"l":3.31,"n":190,"o":3.31,"t":"2026-08-04T13:30:00Z","v":27817,"vw":3.323972},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-08-04T13:45:00Z","v":231,"vw":3.31},{"c":3.305,"h":3.33,"l":3.305,"n":201,"o":3.315,"t":"2026-08-04T14:00:00Z","v":24177,"vw":3.321337},{"c":3.305,"h":3.31,"l":3.305,"n":17,"o":3.305,"t":"2026-08-04T14:15:00Z","v":818,"vw":3.305698},{"c":3.315,"h":3.325,"l":3.31,"n":123,"o":3.31,"t":"2026-08-04T14:30:00Z","v":16691,"vw":3.316373},{"c":3.315,"h":3.315,"l":3.315,"n":24,"o":3.315,"t":"2026-08-04T14:45:00Z","v":2179,"vw":3.315},{"c":3.315,"h":3.315,"l":3.315,"n":5,"o":3.315,"t":"2026-08-04T15:00:00Z","v":315,"vw":3.315},{"c":3.305,"h":3.315,"l":3.295,"n":363,"o":3.31,"t":"2026-08-04T15:15:00Z","v":12173,"vw":3.305426},{"c":3.315,"h":3.315,"l":3.305,"n":29,"o":3.305,"t":"2026-08-04T15:30:00Z","v":4335,"vw":3.311137},{"c":3.315,"h":3.315,"l":3.315,"n":2,"o":3.315,"t":"2026-08-04T15:45:00Z","v":101,"vw":3.315},{"c":3.315,"h":3.315,"l":3.315,"n":5,"o":3.315,"t":"2026-08-04T16:00:00Z","v":421,"vw":3.315},{"c":3.315,"h":3.325,"l":3.315,"n":72,"o":3.32,"t":"2026-08-04T16:15:00Z","v":9973,"vw":3.319946},{"c":3.315,"h":3.315,"l":3.315,"n":4,"o":3.315,"t":"2026-08-04T16:30:00Z","v":142,"vw":3.315},{"c":3.315,"h":3.315,"l":3.311,"n":3,"o":3.311,"t":"2026-08-04T17:00:00Z","v":1100,"vw":3.311383},{"c":3.315,"h":3.315,"l":3.31,"n":2,"o":3.31,"t":"2026-08-04T17:30:00Z","v":1706,"vw":3.310586},{"c":3.315,"h":3.315,"l":3.315,"n":2,"o":3.315,"t":"2026-08-04T17:45:00Z","v":102,"vw":3.315},{"c":3.31,"h":3.32,"l":3.3,"n":193,"o":3.31,"t":"2026-08-04T18:00:00Z","v":18873,"vw":3.314414},{"c":3.305,"h":3.31,"l":3.305,"n":6,"o":3.305,"t":"2026-08-04T18:30:00Z","v":1440,"vw":3.307143},{"c":3.305,"h":3.305,"l":3.3,"n":30,"o":3.305,"t":"2026-08-04T19:00:00Z","v":1958,"vw":3.303054},{"c":3.305,"h":3.31,"l":3.3,"n":35,"o":3.305,"t":"2026-08-04T19:15:00Z","v":3559,"vw":3.308261},{"c":3.315,"h":3.315,"l":3.305,"n":63,"o":3.305,"t":"2026-08-04T19:30:00Z","v":8951,"vw":3.310182},{"c":3.295,"h":3.31,"l":3.295,"n":139,"o":3.31,"t":"2026-08-04T19:45:00Z","v":11098,"vw":3.30567},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-08-04T20:00:00Z","v":1237,"vw":3.3},{"c":3.285,"h":3.32,"l":3.28,"n":15,"o":3.32,"t":"2026-08-05T13:30:00Z","v":2004,"vw":3.29875},{"c":3.27,"h":3.28,"l":3.27,"n":8,"o":3.28,"t":"2026-08-05T13:45:00Z","v":1240,"vw":3.278333},{"c":3.295,"h":3.31,"l":3.28,"n":153,"o":3.285,"t":"2026-08-05T14:00:00Z","v":44186,"vw":3.299004},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-08-05T14:45:00Z","v":200,"vw":3.29},{"c":3.295,"h":3.295,"l":3.29,"n":13,"o":3.295,"t":"2026-08-05T15:00:00Z","v":3130,"vw":3.291151},{"c":3.275,"h":3.295,"l":3.27,"n":187,"o":3.29,"t":"2026-08-05T15:30:00Z","v":30173,"vw":3.284568},{"c":3.275,"h":3.275,"l":3.275,"n":6,"o":3.275,"t":"2026-08-05T15:45:00Z","v":425,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":4,"o":3.275,"t":"2026-08-05T16:00:00Z","v":319,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":12,"o":3.275,"t":"2026-08-05T16:15:00Z","v":1036,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":3,"o":3.275,"t":"2026-08-05T16:30:00Z","v":235,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":6,"o":3.275,"t":"2026-08-05T16:45:00Z","v":548,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":2,"o":3.275,"t":"2026-08-05T17:00:00Z","v":101,"vw":3.275},{"c":3.265,"h":3.285,"l":3.265,"n":121,"o":3.28,"t":"2026-08-05T17:30:00Z","v":18850,"vw":3.276413},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-08-05T17:45:00Z","v":100,"vw":3.27},{"c":3.265,"h":3.265,"l":3.265,"n":1,"o":3.265,"t":"2026-08-05T18:00:00Z","v":200,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":1,"o":3.265,"t":"2026-08-05T18:30:00Z","v":100,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":7,"o":3.265,"t":"2026-08-05T18:45:00Z","v":446,"vw":3.265},{"c":3.275,"h":3.28,"l":3.265,"n":137,"o":3.265,"t":"2026-08-05T19:00:00Z","v":14989,"vw":3.270202},{"c":3.275,"h":3.275,"l":3.275,"n":2,"o":3.275,"t":"2026-08-05T19:15:00Z","v":205,"vw":3.275},{"c":3.275,"h":3.275,"l":3.27,"n":9,"o":3.275,"t":"2026-08-05T19:30:00Z","v":1196,"vw":3.272436},{"c":3.28,"h":3.28,"l":3.27,"n":220,"o":3.275,"t":"2026-08-05T19:45:00Z","v":28201,"vw":3.275634},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-08-05T20:00:00Z","v":3460,"vw":3.28},{"c":3.2794,"h":3.2794,"l":3.2794,"n":1,"o":3.2794,"t":"2026-08-05T22:00:00Z","v":764,"vw":3.2794},{"c":3.23,"h":3.27,"l":3.2,"n":96,"o":3.26,"t":"2026-08-06T13:30:00Z","v":12163,"vw":3.233979},{"c":3.235,"h":3.235,"l":3.23,"n":81,"o":3.235,"t":"2026-08-06T13:45:00Z","v":3697,"vw":3.233125},{"c":3.24,"h":3.245,"l":3.235,"n":96,"o":3.235,"t":"2026-08-06T14:00:00Z","v":8938,"vw":3.240897},{"c":3.245,"h":3.27,"l":3.24,"n":140,"o":3.24,"t":"2026-08-06T14:15:00Z","v":20089,"vw":3.253534},{"c":3.255,"h":3.255,"l":3.25,"n":62,"o":3.25,"t":"2026-08-06T14:30:00Z","v":7954,"vw":3.252531},{"c":3.26,"h":3.26,"l":3.26,"n":56,"o":3.26,"t":"2026-08-06T14:45:00Z","v":2748,"vw":3.26},{"c":3.255,"h":3.26,"l":3.25,"n":59,"o":3.26,"t":"2026-08-06T15:00:00Z","v":7791,"vw":3.257568},{"c":3.23,"h":3.26,"l":3.23,"n":76,"o":3.255,"t":"2026-08-06T15:15:00Z","v":13461,"vw":3.253448},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-08-06T15:30:00Z","v":105,"vw":3.23},{"c":3.235,"h":3.24,"l":3.235,"n":29,"o":3.235,"t":"2026-08-06T15:45:00Z","v":4219,"vw":3.238026},{"c":3.24,"h":3.24,"l":3.235,"n":14,"o":3.235,"t":"2026-08-06T16:00:00Z","v":1673,"vw":3.239688},{"c":3.245,"h":3.245,"l":3.245,"n":4,"o":3.245,"t":"2026-08-06T16:15:00Z","v":401,"vw":3.245},{"c":3.24,"h":3.25,"l":3.24,"n":7,"o":3.245,"t":"2026-08-06T16:45:00Z","v":494,"vw":3.245},{"c":3.245,"h":3.245,"l":3.245,"n":1,"o":3.245,"t":"2026-08-06T17:00:00Z","v":200,"vw":3.245},{"c":3.245,"h":3.245,"l":3.245,"n":5,"o":3.245,"t":"2026-08-06T17:15:00Z","v":208,"vw":3.245},{"c":3.245,"h":3.245,"l":3.245,"n":12,"o":3.245,"t":"2026-08-06T17:30:00Z","v":825,"vw":3.245},{"c":3.245,"h":3.25,"l":3.245,"n":10,"o":3.25,"t":"2026-08-06T17:45:00Z","v":1173,"vw":3.245909},{"c":3.245,"h":3.245,"l":3.245,"n":12,"o":3.245,"t":"2026-08-06T18:00:00Z","v":377,"vw":3.245},{"c":3.24,"h":3.245,"l":3.24,"n":16,"o":3.245,"t":"2026-08-06T18:15:00Z","v":927,"vw":3.241875},{"c":3.24,"h":3.255,"l":3.24,"n":104,"o":3.245,"t":"2026-08-06T18:30:00Z","v":22252,"vw":3.249254},{"c":3.245,"h":3.245,"l":3.245,"n":3,"o":3.245,"t":"2026-08-06T19:00:00Z","v":109,"vw":3.245},{"c":3.245,"h":3.245,"l":3.245,"n":9,"o":3.245,"t":"2026-08-06T19:15:00Z","v":350,"vw":3.245},{"c":3.245,"h":3.25,"l":3.24,"n":32,"o":3.245,"t":"2026-08-06T19:30:00Z","v":1957,"vw":3.245},{"c":3.245,"h":3.25,"l":3.24,"n":153,"o":3.24,"t":"2026-08-06T19:45:00Z","v":9212,"vw":3.245449},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-08-06T20:00:00Z","v":2203,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":7,"o":3.24,"t":"2026-08-07T13:30:00Z","v":238,"vw":3.24},{"c":3.24,"h":3.245,"l":3.22,"n":102,"o":3.24,"t":"2026-08-07T14:00:00Z","v":12563,"vw":3.237517},{"c":3.25,"h":3.255,"l":3.24,"n":38,"o":3.24,"t":"2026-08-07T14:15:00Z","v":4736,"vw":3.247714},{"c":3.245,"h":3.255,"l":3.24,"n":130,"o":3.255,"t":"2026-08-07T14:30:00Z","v":21314,"vw":3.247066},{"c":3.25,"h":3.25,"l":3.245,"n":7,"o":3.245,"t":"2026-08-07T14:45:00Z","v":800,"vw":3.24625},{"c":3.255,"h":3.255,"l":3.25,"n":30,"o":3.25,"t":"2026-08-07T15:00:00Z","v":4444,"vw":3.250929},{"c":3.255,"h":3.255,"l":3.255,"n":3,"o":3.255,"t":"2026-08-07T15:15:00Z","v":300,"vw":3.255},{"c":3.25,"h":3.255,"l":3.25,"n":11,"o":3.25,"t":"2026-08-07T15:30:00Z","v":2010,"vw":3.254167},{"c":3.255,"h":3.255,"l":3.25,"n":6,"o":3.25,"t":"2026-08-07T15:45:00Z","v":563,"vw":3.25375},{"c":3.245,"h":3.255,"l":3.245,"n":82,"o":3.255,"t":"2026-08-07T16:00:00Z","v":9982,"vw":3.249745},{"c":3.245,"h":3.25,"l":3.245,"n":28,"o":3.25,"t":"2026-08-07T16:15:00Z","v":4041,"vw":3.249742},{"c":3.249,"h":3.249,"l":3.249,"n":2,"o":3.249,"t":"2026-08-07T16:30:00Z","v":186,"vw":3.249},{"c":3.245,"h":3.245,"l":3.245,"n":2,"o":3.245,"t":"2026-08-07T16:45:00Z","v":188,"vw":3.245},{"c":3.25,"h":3.25,"l":3.25,"n":15,"o":3.25,"t":"2026-08-07T17:00:00Z","v":3818,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":9,"o":3.25,"t":"2026-08-07T17:15:00Z","v":1304,"vw":3.25},{"c":3.255,"h":3.255,"l":3.255,"n":8,"o":3.255,"t":"2026-08-07T17:30:00Z","v":1289,"vw":3.255},{"c":3.255,"h":3.255,"l":3.255,"n":9,"o":3.255,"t":"2026-08-07T17:45:00Z","v":1067,"vw":3.255},{"c":3.255,"h":3.255,"l":3.2501,"n":5,"o":3.2501,"t":"2026-08-07T18:00:00Z","v":1207,"vw":3.250991},{"c":3.255,"h":3.255,"l":3.255,"n":5,"o":3.255,"t":"2026-08-07T18:15:00Z","v":546,"vw":3.255},{"c":3.255,"h":3.255,"l":3.25,"n":11,"o":3.25,"t":"2026-08-07T18:30:00Z","v":519,"vw":3.251667},{"c":3.255,"h":3.255,"l":3.25,"n":7,"o":3.255,"t":"2026-08-07T18:45:00Z","v":489,"vw":3.25375},{"c":3.255,"h":3.255,"l":3.255,"n":10,"o":3.255,"t":"2026-08-07T19:00:00Z","v":888,"vw":3.255},{"c":3.255,"h":3.255,"l":3.255,"n":3,"o":3.255,"t":"2026-08-07T19:15:00Z","v":105,"vw":3.255},{"c":3.245,"h":3.255,"l":3.245,"n":118,"o":3.255,"t":"2026-08-07T19:30:00Z","v":18587,"vw":3.249589},{"c":3.245,"h":3.25,"l":3.24,"n":201,"o":3.245,"t":"2026-08-07T19:45:00Z","v":17113,"vw":3.245174},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-08-07T20:00:00Z","v":3808,"vw":3.25},{"c":3.295,"h":3.3,"l":3.26,"n":52,"o":3.26,"t":"2026-08-10T13:30:00Z","v":13256,"vw":3.290355},{"c":3.285,"h":3.29,"l":3.28,"n":46,"o":3.29,"t":"2026-08-10T13:45:00Z","v":5461,"vw":3.288245},{"c":3.285,"h":3.29,"l":3.285,"n":24,"o":3.285,"t":"2026-08-10T14:00:00Z","v":6596,"vw":3.288555},{"c":3.29,"h":3.305,"l":3.29,"n":226,"o":3.3,"t":"2026-08-10T14:30:00Z","v":53403,"vw":3.299362},{"c":3.295,"h":3.3,"l":3.29,"n":41,"o":3.295,"t":"2026-08-10T14:45:00Z","v":4191,"vw":3.291715},{"c":3.295,"h":3.295,"l":3.295,"n":12,"o":3.295,"t":"2026-08-10T15:00:00Z","v":589,"vw":3.295},{"c":3.295,"h":3.295,"l":3.295,"n":1,"o":3.295,"t":"2026-08-10T15:30:00Z","v":100,"vw":3.295},{"c":3.305,"h":3.305,"l":3.295,"n":40,"o":3.295,"t":"2026-08-10T15:45:00Z","v":13411,"vw":3.300413},{"c":3.295,"h":3.3,"l":3.295,"n":58,"o":3.3,"t":"2026-08-10T16:15:00Z","v":17538,"vw":3.299879},{"c":3.29,"h":3.295,"l":3.29,"n":17,"o":3.295,"t":"2026-08-10T16:45:00Z","v":10394,"vw":3.293367},{"c":3.295,"h":3.295,"l":3.295,"n":1,"o":3.295,"t":"2026-08-10T17:15:00Z","v":100,"vw":3.295},{"c":3.295,"h":3.295,"l":3.295,"n":2,"o":3.295,"t":"2026-08-10T17:30:00Z","v":115,"vw":3.295},{"c":3.295,"h":3.295,"l":3.295,"n":3,"o":3.295,"t":"2026-08-10T17:45:00Z","v":300,"vw":3.295},{"c":3.295,"h":3.295,"l":3.285,"n":94,"o":3.29,"t":"2026-08-10T18:15:00Z","v":17039,"vw":3.289779},{"c":3.28,"h":3.29,"l":3.28,"n":384,"o":3.29,"t":"2026-08-10T19:00:00Z","v":10773,"vw":3.288463},{"c":3.285,"h":3.285,"l":3.285,"n":3,"o":3.285,"t":"2026-08-10T19:30:00Z","v":122,"vw":3.285},{"c":3.3,"h":3.3,"l":3.28,"n":259,"o":3.285,"t":"2026-08-10T19:45:00Z","v":58431,"vw":3.288945},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-08-10T20:00:00Z","v":1601,"vw":3.3},{"c":3.3,"h":3.31,"l":3.3,"n":8,"o":3.31,"t":"2026-08-11T08:00:00Z","v":1635,"vw":3.305218},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-08-11T08:15:00Z","v":100,"vw":3.3},{"c":3.3,"h":3.32,"l":3.28,"n":34,"o":3.28,"t":"2026-08-11T13:30:00Z","v":3413,"vw":3.310974},{"c":3.3,"h":3.3,"l":3.3,"n":11,"o":3.3,"t":"2026-08-11T13:45:00Z","v":285,"vw":3.3},{"c":3.295,"h":3.31,"l":3.295,"n":106,"o":3.31,"t":"2026-08-11T14:00:00Z","v":13685,"vw":3.305933},{"c":3.305,"h":3.305,"l":3.295,"n":27,"o":3.295,"t":"2026-08-11T14:30:00Z","v":3000,"vw":3.3},{"c":3.315,"h":3.315,"l":3.305,"n":127,"o":3.308,"t":"2026-08-11T14:45:00Z","v":24408,"vw":3.309625},{"c":3.315,"h":3.315,"l":3.315,"n":12,"o":3.315,"t":"2026-08-11T15:00:00Z","v":1794,"vw":3.315},{"c":3.3,"h":3.31,"l":3.3,"n":73,"o":3.31,"t":"2026-08-11T15:15:00Z","v":6879,"vw":3.308961},{"c":3.3,"h":3.3,"l":3.3,"n":19,"o":3.3,"t":"2026-08-11T15:30:00Z","v":973,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":25,"o":3.3,"t":"2026-08-11T15:45:00Z","v":1074,"vw":3.3},{"c":3.3,"h":3.305,"l":3.3,"n":27,"o":3.305,"t":"2026-08-11T16:00:00Z","v":1364,"vw":3.3025},{"c":3.3,"h":3.305,"l":3.3,"n":25,"o":3.3,"t":"2026-08-11T16:15:00Z","v":1063,"vw":3.301667},{"c":3.3,"h":3.3,"l":3.3,"n":20,"o":3.3,"t":"2026-08-11T16:30:00Z","v":832,"vw":3.3},{"c":3.3,"h":3.305,"l":3.3,"n":17,"o":3.3,"t":"2026-08-11T16:45:00Z","v":725,"vw":3.301039},{"c":3.3,"h":3.3,"l":3.3,"n":23,"o":3.3,"t":"2026-08-11T17:00:00Z","v":1062,"vw":3.3},{"c":3.3,"h":3.305,"l":3.3,"n":81,"o":3.3,"t":"2026-08-11T17:15:00Z","v":4910,"vw":3.301905},{"c":3.305,"h":3.305,"l":3.3,"n":30,"o":3.3,"t":"2026-08-11T17:30:00Z","v":923,"vw":3.302},{"c":3.305,"h":3.305,"l":3.3,"n":21,"o":3.3,"t":"2026-08-11T17:45:00Z","v":664,"vw":3.303},{"c":3.3,"h":3.305,"l":3.3,"n":39,"o":3.305,"t":"2026-08-11T18:00:00Z","v":1134,"vw":3.301667},{"c":3.3,"h":3.3,"l":3.3,"n":16,"o":3.3,"t":"2026-08-11T18:15:00Z","v":653,"vw":3.3},{"c":3.305,"h":3.305,"l":3.3,"n":33,"o":3.3,"t":"2026-08-11T18:30:00Z","v":1074,"vw":3.300833},{"c":3.305,"h":3.305,"l":3.3,"n":36,"o":3.3,"t":"2026-08-11T18:45:00Z","v":1057,"vw":3.30125},{"c":3.3,"h":3.305,"l":3.3,"n":34,"o":3.3,"t":"2026-08-11T19:00:00Z","v":1618,"vw":3.3021},{"c":3.3,"h":3.3,"l":3.3,"n":22,"o":3.3,"t":"2026-08-11T19:15:00Z","v":1161,"vw":3.3},{"c":3.295,"h":3.305,"l":3.295,"n":25,"o":3.305,"t":"2026-08-11T19:30:00Z","v":1705,"vw":3.300039},{"c":3.305,"h":3.315,"l":3.29,"n":376,"o":3.295,"t":"2026-08-11T19:45:00Z","v":54973,"vw":3.301469},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-08-11T20:00:00Z","v":715,"vw":3.3},{"c":3.21,"h":3.23,"l":3.21,"n":4,"o":3.22,"t":"2026-08-12T08:00:00Z","v":3164,"vw":3.212984},{"c":3.275,"h":3.32,"l":3.27,"n":18,"o":3.27,"t":"2026-08-12T13:30:00Z","v":2005,"vw":3.311842},{"c":3.275,"h":3.3,"l":3.265,"n":159,"o":3.3,"t":"2026-08-12T13:45:00Z","v":22397,"vw":3.281593},{"c":3.175,"h":3.27,"l":3.175,"n":189,"o":3.27,"t":"2026-08-12T14:00:00Z","v":26448,"vw":3.226041},{"c":3.16,"h":3.175,"l":3.155,"n":138,"o":3.17,"t":"2026-08-12T14:15:00Z","v":15913,"vw":3.164236},{"c":3.165,"h":3.175,"l":3.165,"n":97,"o":3.165,"t":"2026-08-12T14:30:00Z","v":10911,"vw":3.169263},{"c":3.165,"h":3.165,"l":3.16,"n":50,"o":3.165,"t":"2026-08-12T14:45:00Z","v":4148,"vw":3.163118},{"c":3.16,"h":3.165,"l":3.16,"n":33,"o":3.16,"t":"2026-08-12T15:00:00Z","v":5178,"vw":3.160958},{"c":3.17,"h":3.17,"l":3.15,"n":144,"o":3.16,"t":"2026-08-12T15:15:00Z","v":26987,"vw":3.160954},{"c":3.185,"h":3.19,"l":3.16,"n":146,"o":3.16,"t":"2026-08-12T15:30:00Z","v":20338,"vw":3.171184},{"c":3.18,"h":3.185,"l":3.18,"n":28,"o":3.185,"t":"2026-08-12T15:45:00Z","v":2958,"vw":3.180997},{"c":3.18,"h":3.185,"l":3.18,"n":25,"o":3.185,"t":"2026-08-12T16:00:00Z","v":4047,"vw":3.181193},{"c":3.18,"h":3.185,"l":3.175,"n":79,"o":3.18,"t":"2026-08-12T16:15:00Z","v":9058,"vw":3.179354},{"c":3.17,"h":3.18,"l":3.17,"n":31,"o":3.18,"t":"2026-08-12T16:30:00Z","v":2479,"vw":3.174295},{"c":3.17,"h":3.175,"l":3.17,"n":19,"o":3.17,"t":"2026-08-12T16:45:00Z","v":3974,"vw":3.170623},{"c":3.17,"h":3.175,"l":3.17,"n":36,"o":3.175,"t":"2026-08-12T17:00:00Z","v":3191,"vw":3.17168},{"c":3.17,"h":3.175,"l":3.17,"n":28,"o":3.17,"t":"2026-08-12T17:15:00Z","v":2484,"vw":3.170694},{"c":3.17,"h":3.17,"l":3.17,"n":39,"o":3.17,"t":"2026-08-12T17:30:00Z","v":4515,"vw":3.17},{"c":3.18,"h":3.18,"l":3.17,"n":59,"o":3.17,"t":"2026-08-12T17:45:00Z","v":6418,"vw":3.177184},{"c":3.185,"h":3.185,"l":3.18,"n":34,"o":3.185,"t":"2026-08-12T18:00:00Z","v":2900,"vw":3.181005},{"c":3.18,"h":3.185,"l":3.18,"n":35,"o":3.185,"t":"2026-08-12T18:15:00Z","v":3237,"vw":3.180883},{"c":3.185,"h":3.185,"l":3.175,"n":59,"o":3.18,"t":"2026-08-12T18:30:00Z","v":7238,"vw":3.179856},{"c":3.185,"h":3.185,"l":3.18,"n":29,"o":3.185,"t":"2026-08-12T18:45:00Z","v":2136,"vw":3.181347},{"c":3.185,"h":3.19,"l":3.18,"n":97,"o":3.185,"t":"2026-08-12T19:00:00Z","v":10456,"vw":3.186849},{"c":3.18,"h":3.185,"l":3.18,"n":38,"o":3.18,"t":"2026-08-12T19:15:00Z","v":3851,"vw":3.180386},{"c":3.19,"h":3.19,"l":3.18,"n":115,"o":3.185,"t":"2026-08-12T19:30:00Z","v":20595,"vw":3.187859},{"c":3.2,"h":3.2,"l":3.17,"n":388,"o":3.185,"t":"2026-08-12T19:45:00Z","v":40095,"vw":3.182398},{"c":3.2,"h":3.2,"l":3.17,"n":13,"o":3.17,"t":"2026-08-12T20:00:00Z","v":7099,"vw":3.17083},{"c":3.17,"h":3.18,"l":3.12,"n":167,"o":3.18,"t":"2026-08-13T13:30:00Z","v":27500,"vw":3.156297},{"c":3.215,"h":3.215,"l":3.165,"n":56,"o":3.165,"t":"2026-08-13T13:45:00Z","v":8849,"vw":3.183665},{"c":3.225,"h":3.225,"l":3.22,"n":21,"o":3.22,"t":"2026-08-13T14:00:00Z","v":2334,"vw":3.221774},{"c":3.23,"h":3.23,"l":3.215,"n":140,"o":3.225,"t":"2026-08-13T14:15:00Z","v":12272,"vw":3.222444},{"c":3.215,"h":3.225,"l":3.21,"n":44,"o":3.225,"t":"2026-08-13T14:30:00Z","v":9224,"vw":3.217605},{"c":3.195,"h":3.215,"l":3.195,"n":84,"o":3.215,"t":"2026-08-13T15:00:00Z","v":12042,"vw":3.205309},{"c":3.19,"h":3.195,"l":3.19,"n":10,"o":3.195,"t":"2026-08-13T15:15:00Z","v":804,"vw":3.194375},{"c":3.185,"h":3.1901,"l":3.185,"n":44,"o":3.19,"t":"2026-08-13T15:45:00Z","v":5602,"vw":3.188188},{"c":3.185,"h":3.185,"l":3.185,"n":2,"o":3.185,"t":"2026-08-13T16:00:00Z","v":200,"vw":3.185},{"c":3.185,"h":3.185,"l":3.185,"n":5,"o":3.185,"t":"2026-08-13T16:15:00Z","v":273,"vw":3.185},{"c":3.19,"h":3.19,"l":3.185,"n":8,"o":3.185,"t":"2026-08-13T16:30:00Z","v":2523,"vw":3.18959},{"c":3.195,"h":3.195,"l":3.185,"n":36,"o":3.189,"t":"2026-08-13T16:45:00Z","v":6073,"vw":3.189663},{"c":3.195,"h":3.195,"l":3.195,"n":7,"o":3.195,"t":"2026-08-13T17:00:00Z","v":644,"vw":3.195},{"c":3.195,"h":3.195,"l":3.19,"n":8,"o":3.19,"t":"2026-08-13T17:30:00Z","v":689,"vw":3.193081},{"c":3.195,"h":3.195,"l":3.195,"n":4,"o":3.195,"t":"2026-08-13T17:45:00Z","v":305,"vw":3.195},{"c":3.195,"h":3.2,"l":3.195,"n":14,"o":3.195,"t":"2026-08-13T18:00:00Z","v":7165,"vw":3.198732},{"c":3.195,"h":3.2,"l":3.195,"n":22,"o":3.2,"t":"2026-08-13T18:15:00Z","v":3943,"vw":3.199106},{"c":3.195,"h":3.2,"l":3.19,"n":54,"o":3.195,"t":"2026-08-13T18:30:00Z","v":5949,"vw":3.197655},{"c":3.195,"h":3.2,"l":3.1946,"n":20,"o":3.2,"t":"2026-08-13T18:45:00Z","v":2250,"vw":3.197207},{"c":3.2,"h":3.2,"l":3.195,"n":26,"o":3.195,"t":"2026-08-13T19:00:00Z","v":2799,"vw":3.198913},{"c":3.195,"h":3.2,"l":3.195,"n":10,"o":3.195,"t":"2026-08-13T19:15:00Z","v":812,"vw":3.195625},{"c":3.2,"h":3.2,"l":3.195,"n":18,"o":3.195,"t":"2026-08-13T19:30:00Z","v":1249,"vw":3.196324},{"c":3.185,"h":3.195,"l":3.18,"n":174,"o":3.195,"t":"2026-08-13T19:45:00Z","v":13416,"vw":3.189854},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-08-13T20:00:00Z","v":2994,"vw":3.19},{"c":3.23,"h":3.23,"l":3.23,"n":47,"o":3.23,"t":"2026-08-14T08:00:00Z","v":897,"vw":3.23},{"c":3.21,"h":3.212,"l":3.2,"n":32,"o":3.21,"t":"2026-08-14T13:45:00Z","v":2628,"vw":3.208943},{"c":3.175,"h":3.21,"l":3.175,"n":118,"o":3.21,"t":"2026-08-14T14:00:00Z","v":15879,"vw":3.200351},{"c":3.175,"h":3.175,"l":3.175,"n":15,"o":3.175,"t":"2026-08-14T14:15:00Z","v":725,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":2,"o":3.175,"t":"2026-08-14T14:30:00Z","v":300,"vw":3.175},{"c":3.195,"h":3.195,"l":3.175,"n":82,"o":3.175,"t":"2026-08-14T14:45:00Z","v":15318,"vw":3.183946},{"c":3.195,"h":3.195,"l":3.195,"n":8,"o":3.195,"t":"2026-08-14T15:00:00Z","v":570,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":2,"o":3.195,"t":"2026-08-14T15:15:00Z","v":104,"vw":3.195},{"c":3.185,"h":3.19,"l":3.18,"n":67,"o":3.19,"t":"2026-08-14T15:30:00Z","v":9696,"vw":3.187801},{"c":3.185,"h":3.185,"l":3.185,"n":15,"o":3.185,"t":"2026-08-14T15:45:00Z","v":1328,"vw":3.185},{"c":3.175,"h":3.185,"l":3.175,"n":67,"o":3.185,"t":"2026-08-14T16:00:00Z","v":12091,"vw":3.178101},{"c":3.175,"h":3.175,"l":3.175,"n":3,"o":3.175,"t":"2026-08-14T16:15:00Z","v":206,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":5,"o":3.175,"t":"2026-08-14T16:30:00Z","v":781,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":6,"o":3.175,"t":"2026-08-14T16:45:00Z","v":640,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":8,"o":3.175,"t":"2026-08-14T17:00:00Z","v":818,"vw":3.175},{"c":3.175,"h":3.18,"l":3.175,"n":28,"o":3.18,"t":"2026-08-14T17:15:00Z","v":6242,"vw":3.178689},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-08-14T17:30:00Z","v":100,"vw":3.175},{"c":3.17,"h":3.175,"l":3.17,"n":7,"o":3.175,"t":"2026-08-14T17:45:00Z","v":556,"vw":3.174},{"c":3.175,"h":3.1777,"l":3.17,"n":10,"o":3.17,"t":"2026-08-14T18:00:00Z","v":831,"vw":3.174005},{"c":3.175,"h":3.175,"l":3.175,"n":6,"o":3.175,"t":"2026-08-14T18:15:00Z","v":630,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":7,"o":3.175,"t":"2026-08-14T18:30:00Z","v":480,"vw":3.175},{"c":3.179,"h":3.179,"l":3.17,"n":3,"o":3.17,"t":"2026-08-14T18:45:00Z","v":314,"vw":3.172866},{"c":3.175,"h":3.175,"l":3.17,"n":8,"o":3.17,"t":"2026-08-14T19:00:00Z","v":526,"vw":3.173},{"c":3.175,"h":3.185,"l":3.17,"n":168,"o":3.18,"t":"2026-08-14T19:15:00Z","v":22467,"vw":3.178776},{"c":3.175,"h":3.175,"l":3.175,"n":7,"o":3.175,"t":"2026-08-14T19:30:00Z","v":530,"vw":3.175},{"c":3.185,"h":3.19,"l":3.17,"n":140,"o":3.175,"t":"2026-08-14T19:45:00Z","v":14056,"vw":3.181741},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-08-14T20:00:00Z","v":1477,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-08-14T21:00:00Z","v":111,"vw":3.17},{"c":3.23,"h":3.25,"l":3.19,"n":117,"o":3.19,"t":"2026-08-17T13:30:00Z","v":13547,"vw":3.229127},{"c":3.23,"h":3.23,"l":3.23,"n":14,"o":3.23,"t":"2026-08-17T13:45:00Z","v":1531,"vw":3.23},{"c":3.195,"h":3.235,"l":3.19,"n":119,"o":3.235,"t":"2026-08-17T14:00:00Z","v":22625,"vw":3.217621},{"c":3.1911,"h":3.1911,"l":3.1911,"n":1,"o":3.1911,"t":"2026-08-17T14:15:00Z","v":116,"vw":3.1911},{"c":3.2,"h":3.2,"l":3.195,"n":29,"o":3.2,"t":"2026-08-17T14:30:00Z","v":8587,"vw":3.198155},{"c":3.17,"h":3.2,"l":3.17,"n":77,"o":3.2,"t":"2026-08-17T14:45:00Z","v":12657,"vw":3.186221},{"c":3.1711,"h":3.18,"l":3.1711,"n":27,"o":3.175,"t":"2026-08-17T15:00:00Z","v":3353,"vw":3.178302},{"c":3.1711,"h":3.1711,"l":3.1711,"n":1,"o":3.1711,"t":"2026-08-17T15:30:00Z","v":200,"vw":3.1711},{"c":3.175,"h":3.175,"l":3.175,"n":2,"o":3.175,"t":"2026-08-17T15:45:00Z","v":297,"vw":3.175},{"c":3.179,"h":3.179,"l":3.179,"n":1,"o":3.179,"t":"2026-08-17T16:00:00Z","v":500,"vw":3.179},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-08-17T16:15:00Z","v":100,"vw":3.175},{"c":3.175,"h":3.175,"l":3.17,"n":61,"o":3.17,"t":"2026-08-17T16:45:00Z","v":10951,"vw":3.170047},{"c":3.165,"h":3.17,"l":3.165,"n":19,"o":3.17,"t":"2026-08-17T17:00:00Z","v":6263,"vw":3.169508},{"c":3.165,"h":3.17,"l":3.165,"n":20,"o":3.165,"t":"2026-08-17T17:15:00Z","v":3777,"vw":3.16925},{"c":3.1612,"h":3.1612,"l":3.1612,"n":1,"o":3.1612,"t":"2026-08-17T17:30:00Z","v":179,"vw":3.1612},{"c":3.165,"h":3.165,"l":3.165,"n":4,"o":3.165,"t":"2026-08-17T17:45:00Z","v":668,"vw":3.165},{"c":3.155,"h":3.16,"l":3.155,"n":82,"o":3.16,"t":"2026-08-17T18:00:00Z","v":18953,"vw":3.158509},{"c":3.155,"h":3.155,"l":3.155,"n":21,"o":3.155,"t":"2026-08-17T18:15:00Z","v":1491,"vw":3.155},{"c":3.145,"h":3.152,"l":3.14,"n":55,"o":3.152,"t":"2026-08-17T18:30:00Z","v":11566,"vw":3.147743},{"c":3.155,"h":3.155,"l":3.145,"n":83,"o":3.145,"t":"2026-08-17T18:45:00Z","v":14084,"vw":3.149708},{"c":3.145,"h":3.16,"l":3.145,"n":66,"o":3.152,"t":"2026-08-17T19:00:00Z","v":18112,"vw":3.152434},{"c":3.18,"h":3.18,"l":3.15,"n":63,"o":3.15,"t":"2026-08-17T19:15:00Z","v":11016,"vw":3.159299},{"c":3.175,"h":3.185,"l":3.175,"n":43,"o":3.185,"t":"2026-08-17T19:30:00Z","v":6370,"vw":3.181148},{"c":3.19,"h":3.19,"l":3.165,"n":130,"o":3.17,"t":"2026-08-17T19:45:00Z","v":13814,"vw":3.171997},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-08-17T20:00:00Z","v":2209,"vw":3.19},{"c":3.16,"h":3.17,"l":3.12,"n":50,"o":3.16,"t":"2026-08-18T13:30:00Z","v":5487,"vw":3.149},{"c":3.15,"h":3.16,"l":3.15,"n":68,"o":3.16,"t":"2026-08-18T13:45:00Z","v":12606,"vw":3.158387},{"c":3.155,"h":3.155,"l":3.145,"n":36,"o":3.145,"t":"2026-08-18T14:15:00Z","v":4328,"vw":3.149778},{"c":3.1589,"h":3.165,"l":3.155,"n":75,"o":3.1591,"t":"2026-08-18T14:30:00Z","v":14478,"vw":3.15928},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-08-18T14:45:00Z","v":169,"vw":3.15},{"c":3.14,"h":3.15,"l":3.14,"n":45,"o":3.15,"t":"2026-08-18T15:00:00Z","v":5617,"vw":3.147482},{"c":3.135,"h":3.14,"l":3.135,"n":38,"o":3.14,"t":"2026-08-18T15:15:00Z","v":11054,"vw":3.139156},{"c":3.125,"h":3.13,"l":3.125,"n":9,"o":3.13,"t":"2026-08-18T15:30:00Z","v":1505,"vw":3.127333},{"c":3.125,"h":3.125,"l":3.12,"n":15,"o":3.125,"t":"2026-08-18T15:45:00Z","v":2834,"vw":3.120899},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-08-18T16:00:00Z","v":100,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":2,"o":3.125,"t":"2026-08-18T16:15:00Z","v":200,"vw":3.125},{"c":3.1201,"h":3.125,"l":3.12,"n":4,"o":3.125,"t":"2026-08-18T16:30:00Z","v":1332,"vw":3.123677},{"c":3.12,"h":3.12,"l":3.12,"n":20,"o":3.12,"t":"2026-08-18T16:45:00Z","v":2186,"vw":3.12},{"c":3.125,"h":3.125,"l":3.125,"n":3,"o":3.125,"t":"2026-08-18T17:15:00Z","v":300,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-08-18T17:30:00Z","v":100,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":4,"o":3.125,"t":"2026-08-18T17:45:00Z","v":209,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-08-18T18:00:00Z","v":100,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":2,"o":3.125,"t":"2026-08-18T18:15:00Z","v":127,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":3,"o":3.125,"t":"2026-08-18T18:30:00Z","v":201,"vw":3.125},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-08-18T19:00:00Z","v":125,"vw":3.12},{"c":3.12,"h":3.125,"l":3.12,"n":142,"o":3.12,"t":"2026-08-18T19:15:00Z","v":32384,"vw":3.120024},{"c":3.11,"h":3.12,"l":3.11,"n":43,"o":3.12,"t":"2026-08-18T19:30:00Z","v":8633,"vw":3.114508},{"c":3.13,"h":3.13,"l":3.115,"n":67,"o":3.12,"t":"2026-08-18T19:45:00Z","v":8385,"vw":3.121686},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-18T20:00:00Z","v":1077,"vw":3.11},{"c":3.16,"h":3.16,"l":3.1323,"n":15,"o":3.14,"t":"2026-08-19T13:30:00Z","v":2481,"vw":3.150526},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-08-19T13:45:00Z","v":242,"vw":3.15},{"c":3.1609,"h":3.1609,"l":3.15,"n":88,"o":3.155,"t":"2026-08-19T14:00:00Z","v":13587,"vw":3.157318},{"c":3.155,"h":3.165,"l":3.155,"n":45,"o":3.165,"t":"2026-08-19T14:15:00Z","v":6781,"vw":3.159366},{"c":3.165,"h":3.165,"l":3.155,"n":19,"o":3.155,"t":"2026-08-19T14:30:00Z","v":1709,"vw":3.161499},{"c":3.16,"h":3.16,"l":3.16,"n":7,"o":3.16,"t":"2026-08-19T14:45:00Z","v":580,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-08-19T15:00:00Z","v":235,"vw":3.16},{"c":3.165,"h":3.165,"l":3.16,"n":12,"o":3.16,"t":"2026-08-19T15:15:00Z","v":1443,"vw":3.161723},{"c":3.165,"h":3.165,"l":3.16,"n":68,"o":3.16,"t":"2026-08-19T15:30:00Z","v":18379,"vw":3.160181},{"c":3.175,"h":3.175,"l":3.165,"n":50,"o":3.165,"t":"2026-08-19T15:45:00Z","v":7127,"vw":3.169704},{"c":3.178,"h":3.178,"l":3.178,"n":4,"o":3.178,"t":"2026-08-19T16:30:00Z","v":315,"vw":3.178},{"c":3.17,"h":3.18,"l":3.17,"n":126,"o":3.175,"t":"2026-08-19T17:15:00Z","v":24857,"vw":3.172694},{"c":3.165,"h":3.165,"l":3.165,"n":3,"o":3.165,"t":"2026-08-19T17:45:00Z","v":144,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":5,"o":3.165,"t":"2026-08-19T19:00:00Z","v":131,"vw":3.165},{"c":3.175,"h":3.175,"l":3.17,"n":32,"o":3.17,"t":"2026-08-19T19:15:00Z","v":2491,"vw":3.171577},{"c":3.17,"h":3.175,"l":3.17,"n":28,"o":3.175,"t":"2026-08-19T19:30:00Z","v":4263,"vw":3.172027},{"c":3.17,"h":3.18,"l":3.16,"n":194,"o":3.175,"t":"2026-08-19T19:45:00Z","v":18123,"vw":3.169881},{"c":3.14,"h":3.16,"l":3.14,"n":5,"o":3.16,"t":"2026-08-19T20:00:00Z","v":2151,"vw":3.158048},{"c":3.16,"h":3.19,"l":3.15,"n":57,"o":3.15,"t":"2026-08-20T13:30:00Z","v":7303,"vw":3.175975},{"c":3.13,"h":3.15,"l":3.13,"n":33,"o":3.15,"t":"2026-08-20T13:45:00Z","v":3328,"vw":3.147097},{"c":3.13,"h":3.135,"l":3.13,"n":7,"o":3.13,"t":"2026-08-20T14:00:00Z","v":588,"vw":3.1325},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-08-20T14:15:00Z","v":153,"vw":3.12},{"c":3.1391,"h":3.14,"l":3.13,"n":66,"o":3.13,"t":"2026-08-20T14:30:00Z","v":19866,"vw":3.135611},{"c":3.155,"h":3.155,"l":3.13,"n":52,"o":3.135,"t":"2026-08-20T14:45:00Z","v":5812,"vw":3.145565},{"c":3.165,"h":3.165,"l":3.16,"n":17,"o":3.16,"t":"2026-08-20T15:00:00Z","v":1629,"vw":3.160357},{"c":3.165,"h":3.165,"l":3.16,"n":10,"o":3.165,"t":"2026-08-20T15:15:00Z","v":622,"vw":3.163884},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-08-20T15:30:00Z","v":200,"vw":3.16},{"c":3.17,"h":3.17,"l":3.16,"n":27,"o":3.16,"t":"2026-08-20T15:45:00Z","v":11299,"vw":3.168517},{"c":3.185,"h":3.195,"l":3.17,"n":84,"o":3.17,"t":"2026-08-20T16:00:00Z","v":11420,"vw":3.186219},{"c":3.185,"h":3.2,"l":3.18,"n":71,"o":3.185,"t":"2026-08-20T16:15:00Z","v":14031,"vw":3.193531},{"c":3.18,"h":3.185,"l":3.18,"n":5,"o":3.185,"t":"2026-08-20T16:30:00Z","v":1014,"vw":3.184},{"c":3.19,"h":3.19,"l":3.185,"n":24,"o":3.185,"t":"2026-08-20T16:45:00Z","v":2385,"vw":3.187329},{"c":3.19,"h":3.19,"l":3.185,"n":52,"o":3.19,"t":"2026-08-20T17:00:00Z","v":2993,"vw":3.189313},{"c":3.185,"h":3.185,"l":3.18,"n":8,"o":3.185,"t":"2026-08-20T17:15:00Z","v":692,"vw":3.184167},{"c":3.175,"h":3.19,"l":3.175,"n":101,"o":3.185,"t":"2026-08-20T17:30:00Z","v":14487,"vw":3.18198},{"c":3.175,"h":3.18,"l":3.175,"n":28,"o":3.175,"t":"2026-08-20T17:45:00Z","v":2102,"vw":3.178942},{"c":3.18,"h":3.18,"l":3.175,"n":40,"o":3.175,"t":"2026-08-20T18:00:00Z","v":3215,"vw":3.17925},{"c":3.175,"h":3.18,"l":3.175,"n":27,"o":3.175,"t":"2026-08-20T18:15:00Z","v":1783,"vw":3.179007},{"c":3.18,"h":3.188,"l":3.175,"n":45,"o":3.175,"t":"2026-08-20T18:30:00Z","v":4052,"vw":3.181468},{"c":3.185,"h":3.19,"l":3.185,"n":36,"o":3.19,"t":"2026-08-20T18:45:00Z","v":5052,"vw":3.189626},{"c":3.19,"h":3.19,"l":3.185,"n":39,"o":3.19,"t":"2026-08-20T19:00:00Z","v":3963,"vw":3.189335},{"c":3.19,"h":3.19,"l":3.185,"n":80,"o":3.185,"t":"2026-08-20T19:15:00Z","v":5936,"vw":3.189698},{"c":3.185,"h":3.185,"l":3.185,"n":3,"o":3.185,"t":"2026-08-20T19:30:00Z","v":432,"vw":3.185},{"c":3.2,"h":3.2,"l":3.185,"n":137,"o":3.185,"t":"2026-08-20T19:45:00Z","v":8970,"vw":3.190664},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-08-20T20:00:00Z","v":2575,"vw":3.21},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-08-20T23:00:00Z","v":250,"vw":3.24},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-08-21T13:00:00Z","v":750,"vw":3.21},{"c":3.205,"h":3.211,"l":3.19,"n":29,"o":3.21,"t":"2026-08-21T13:30:00Z","v":9503,"vw":3.206213},{"c":3.205,"h":3.21,"l":3.19,"n":67,"o":3.21,"t":"2026-08-21T13:45:00Z","v":6124,"vw":3.199074},{"c":3.205,"h":3.205,"l":3.205,"n":2,"o":3.205,"t":"2026-08-21T14:00:00Z","v":210,"vw":3.205},{"c":3.1999,"h":3.205,"l":3.195,"n":29,"o":3.205,"t":"2026-08-21T14:15:00Z","v":9551,"vw":3.198457},{"c":3.22,"h":3.22,"l":3.195,"n":72,"o":3.195,"t":"2026-08-21T14:30:00Z","v":9645,"vw":3.209973},{"c":3.23,"h":3.23,"l":3.225,"n":73,"o":3.225,"t":"2026-08-21T14:45:00Z","v":10151,"vw":3.229382},{"c":3.225,"h":3.225,"l":3.225,"n":7,"o":3.225,"t":"2026-08-21T15:00:00Z","v":371,"vw":3.225},{"c":3.225,"h":3.225,"l":3.22,"n":6,"o":3.22,"t":"2026-08-21T15:15:00Z","v":362,"vw":3.222994},{"c":3.245,"h":3.245,"l":3.23,"n":81,"o":3.23,"t":"2026-08-21T15:30:00Z","v":7362,"vw":3.236723},{"c":3.245,"h":3.245,"l":3.24,"n":5,"o":3.24,"t":"2026-08-21T15:45:00Z","v":771,"vw":3.243571},{"c":3.235,"h":3.24,"l":3.235,"n":35,"o":3.24,"t":"2026-08-21T16:00:00Z","v":5855,"vw":3.239828},{"c":3.245,"h":3.245,"l":3.235,"n":32,"o":3.235,"t":"2026-08-21T16:15:00Z","v":4019,"vw":3.240912},{"c":3.24,"h":3.245,"l":3.24,"n":4,"o":3.24,"t":"2026-08-21T16:30:00Z","v":700,"vw":3.241429},{"c":3.215,"h":3.24,"l":3.21,"n":103,"o":3.24,"t":"2026-08-21T16:45:00Z","v":13174,"vw":3.227986},{"c":3.21,"h":3.215,"l":3.21,"n":7,"o":3.215,"t":"2026-08-21T17:00:00Z","v":531,"vw":3.213},{"c":3.22,"h":3.22,"l":3.21,"n":84,"o":3.215,"t":"2026-08-21T17:15:00Z","v":17032,"vw":3.218101},{"c":3.215,"h":3.215,"l":3.215,"n":7,"o":3.215,"t":"2026-08-21T17:30:00Z","v":423,"vw":3.215},{"c":3.215,"h":3.22,"l":3.215,"n":31,"o":3.215,"t":"2026-08-21T17:45:00Z","v":3727,"vw":3.218789},{"c":3.215,"h":3.215,"l":3.215,"n":2,"o":3.215,"t":"2026-08-21T18:00:00Z","v":200,"vw":3.215},{"c":3.215,"h":3.22,"l":3.215,"n":42,"o":3.215,"t":"2026-08-21T18:15:00Z","v":3746,"vw":3.219211},{"c":3.225,"h":3.225,"l":3.215,"n":37,"o":3.215,"t":"2026-08-21T18:30:00Z","v":4390,"vw":3.22041},{"c":3.215,"h":3.22,"l":3.215,"n":89,"o":3.22,"t":"2026-08-21T18:45:00Z","v":6787,"vw":3.21957},{"c":3.21,"h":3.225,"l":3.21,"n":93,"o":3.22,"t":"2026-08-21T19:00:00Z","v":9511,"vw":3.219632},{"c":3.21,"h":3.215,"l":3.21,"n":12,"o":3.21,"t":"2026-08-21T19:15:00Z","v":958,"vw":3.212353},{"c":3.21,"h":3.215,"l":3.21,"n":12,"o":3.215,"t":"2026-08-21T19:30:00Z","v":1442,"vw":3.211424},{"c":3.22,"h":3.22,"l":3.2,"n":95,"o":3.215,"t":"2026-08-21T19:45:00Z","v":11488,"vw":3.209128},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-08-21T20:00:00Z","v":3107,"vw":3.22},{"c":3.195,"h":3.225,"l":3.19,"n":37,"o":3.19,"t":"2026-08-24T13:30:00Z","v":3272,"vw":3.201918},{"c":3.185,"h":3.195,"l":3.185,"n":52,"o":3.195,"t":"2026-08-24T13:45:00Z","v":4270,"vw":3.189506},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-08-24T14:00:00Z","v":100,"vw":3.185},{"c":3.195,"h":3.195,"l":3.19,"n":17,"o":3.19,"t":"2026-08-24T14:30:00Z","v":2391,"vw":3.190635},{"c":3.195,"h":3.195,"l":3.195,"n":5,"o":3.195,"t":"2026-08-24T14:45:00Z","v":376,"vw":3.195},{"c":3.205,"h":3.2092,"l":3.2,"n":52,"o":3.2,"t":"2026-08-24T15:30:00Z","v":17139,"vw":3.205435},{"c":3.205,"h":3.205,"l":3.205,"n":3,"o":3.205,"t":"2026-08-24T15:45:00Z","v":210,"vw":3.205},{"c":3.205,"h":3.205,"l":3.205,"n":5,"o":3.205,"t":"2026-08-24T16:00:00Z","v":440,"vw":3.205},{"c":3.205,"h":3.205,"l":3.195,"n":42,"o":3.205,"t":"2026-08-24T16:15:00Z","v":4601,"vw":3.200613},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-08-24T16:30:00Z","v":200,"vw":3.2},{"c":3.195,"h":3.2,"l":3.195,"n":21,"o":3.2,"t":"2026-08-24T16:45:00Z","v":11201,"vw":3.199695},{"c":3.195,"h":3.195,"l":3.19,"n":18,"o":3.19,"t":"2026-08-24T17:00:00Z","v":6178,"vw":3.191123},{"c":3.179,"h":3.192,"l":3.17,"n":29,"o":3.192,"t":"2026-08-24T17:15:00Z","v":9458,"vw":3.187323},{"c":3.175,"h":3.175,"l":3.17,"n":3,"o":3.17,"t":"2026-08-24T17:30:00Z","v":400,"vw":3.1725},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-08-24T17:45:00Z","v":400,"vw":3.17},{"c":3.175,"h":3.175,"l":3.17,"n":8,"o":3.175,"t":"2026-08-24T18:00:00Z","v":1052,"vw":3.173864},{"c":3.175,"h":3.175,"l":3.175,"n":2,"o":3.175,"t":"2026-08-24T18:15:00Z","v":483,"vw":3.175},{"c":3.175,"h":3.185,"l":3.175,"n":69,"o":3.18,"t":"2026-08-24T18:45:00Z","v":14278,"vw":3.180119},{"c":3.175,"h":3.175,"l":3.17,"n":12,"o":3.175,"t":"2026-08-24T19:00:00Z","v":1202,"vw":3.173873},{"c":3.17,"h":3.175,"l":3.17,"n":7,"o":3.17,"t":"2026-08-24T19:15:00Z","v":708,"vw":3.172429},{"c":3.165,"h":3.17,"l":3.165,"n":23,"o":3.17,"t":"2026-08-24T19:30:00Z","v":2351,"vw":3.168095},{"c":3.14,"h":3.162,"l":3.14,"n":146,"o":3.162,"t":"2026-08-24T19:45:00Z","v":17614,"vw":3.153734},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-08-24T20:00:00Z","v":1040,"vw":3.13},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-08-25T13:00:00Z","v":100,"vw":3.18},{"c":3.16,"h":3.21,"l":3.15,"n":86,"o":3.15,"t":"2026-08-25T13:30:00Z","v":11520,"vw":3.183349},{"c":3.15,"h":3.165,"l":3.15,"n":122,"o":3.16,"t":"2026-08-25T13:45:00Z","v":10107,"vw":3.161271},{"c":3.15,"h":3.155,"l":3.15,"n":13,"o":3.155,"t":"2026-08-25T14:00:00Z","v":936,"vw":3.150947},{"c":3.155,"h":3.16,"l":3.145,"n":101,"o":3.15,"t":"2026-08-25T14:15:00Z","v":9980,"vw":3.149887},{"c":3.165,"h":3.165,"l":3.155,"n":58,"o":3.16,"t":"2026-08-25T14:30:00Z","v":6408,"vw":3.160755},{"c":3.165,"h":3.165,"l":3.1612,"n":13,"o":3.165,"t":"2026-08-25T14:45:00Z","v":1873,"vw":3.162143},{"c":3.16,"h":3.165,"l":3.16,"n":4,"o":3.165,"t":"2026-08-25T15:00:00Z","v":503,"vw":3.162976},{"c":3.16,"h":3.165,"l":3.16,"n":4,"o":3.165,"t":"2026-08-25T15:15:00Z","v":306,"vw":3.161667},{"c":3.16,"h":3.161,"l":3.16,"n":5,"o":3.16,"t":"2026-08-25T15:30:00Z","v":646,"vw":3.160524},{"c":3.165,"h":3.165,"l":3.165,"n":4,"o":3.165,"t":"2026-08-25T15:45:00Z","v":312,"vw":3.165},{"c":3.1687,"h":3.1687,"l":3.1687,"n":1,"o":3.1687,"t":"2026-08-25T16:00:00Z","v":193,"vw":3.1687},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-08-25T16:30:00Z","v":125,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-08-25T16:45:00Z","v":170,"vw":3.16},{"c":3.165,"h":3.165,"l":3.165,"n":4,"o":3.165,"t":"2026-08-25T17:00:00Z","v":200,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":3,"o":3.165,"t":"2026-08-25T17:15:00Z","v":142,"vw":3.165},{"c":3.155,"h":3.175,"l":3.15,"n":110,"o":3.1698,"t":"2026-08-25T17:30:00Z","v":27784,"vw":3.165275},{"c":3.15,"h":3.15,"l":3.15,"n":11,"o":3.15,"t":"2026-08-25T17:45:00Z","v":1142,"vw":3.15},{"c":3.155,"h":3.155,"l":3.15,"n":45,"o":3.15,"t":"2026-08-25T18:00:00Z","v":22159,"vw":3.152363},{"c":3.175,"h":3.18,"l":3.155,"n":153,"o":3.155,"t":"2026-08-25T18:15:00Z","v":20538,"vw":3.167791},{"c":3.175,"h":3.175,"l":3.17,"n":14,"o":3.17,"t":"2026-08-25T18:30:00Z","v":1041,"vw":3.174497},{"c":3.18,"h":3.185,"l":3.175,"n":35,"o":3.175,"t":"2026-08-25T18:45:00Z","v":6070,"vw":3.181738},{"c":3.18,"h":3.185,"l":3.18,"n":22,"o":3.185,"t":"2026-08-25T19:00:00Z","v":2361,"vw":3.183564},{"c":3.175,"h":3.185,"l":3.17,"n":151,"o":3.18,"t":"2026-08-25T19:15:00Z","v":21909,"vw":3.177214},{"c":3.175,"h":3.175,"l":3.17,"n":48,"o":3.175,"t":"2026-08-25T19:30:00Z","v":4104,"vw":3.173182},{"c":3.165,"h":3.18,"l":3.16,"n":198,"o":3.175,"t":"2026-08-25T19:45:00Z","v":28111,"vw":3.17119},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-08-25T20:00:00Z","v":4302,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-08-25T21:30:00Z","v":100,"vw":3.17},{"c":3.23,"h":3.23,"l":3.23,"n":22,"o":3.23,"t":"2026-08-25T23:00:00Z","v":624,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-08-25T23:15:00Z","v":2000,"vw":3.25},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-08-26T08:00:00Z","v":170,"vw":3.2},{"c":3.0055,"h":3.12,"l":3,"n":21,"o":3.12,"t":"2026-08-26T08:45:00Z","v":19162,"vw":3.021297},{"c":3.05,"h":3.07,"l":3.04,"n":10,"o":3.07,"t":"2026-08-26T09:30:00Z","v":986,"vw":3.056667},{"c":3.05,"h":3.05,"l":3.05,"n":10,"o":3.05,"t":"2026-08-26T10:15:00Z","v":1938,"vw":3.05},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-26T11:30:00Z","v":200,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-08-26T11:45:00Z","v":2000,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-08-26T12:00:00Z","v":200,"vw":3.05},{"c":3.03,"h":3.05,"l":3.03,"n":9,"o":3.05,"t":"2026-08-26T13:15:00Z","v":21914,"vw":3.030878},{"c":3.06,"h":3.06,"l":2.98,"n":206,"o":3.03,"t":"2026-08-26T13:30:00Z","v":32916,"vw":3.025493},{"c":3.07,"h":3.08,"l":3.055,"n":114,"o":3.065,"t":"2026-08-26T13:45:00Z","v":20226,"vw":3.064371},{"c":3.095,"h":3.095,"l":3.075,"n":109,"o":3.085,"t":"2026-08-26T14:00:00Z","v":16102,"vw":3.080188},{"c":3.095,"h":3.115,"l":3.09,"n":75,"o":3.095,"t":"2026-08-26T14:15:00Z","v":12759,"vw":3.102627},{"c":3.095,"h":3.095,"l":3.09,"n":24,"o":3.095,"t":"2026-08-26T14:30:00Z","v":2765,"vw":3.092815},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-08-26T14:45:00Z","v":168,"vw":3.09},{"c":3.075,"h":3.095,"l":3.07,"n":134,"o":3.095,"t":"2026-08-26T15:00:00Z","v":24957,"vw":3.088141},{"c":3.065,"h":3.075,"l":3.065,"n":49,"o":3.07,"t":"2026-08-26T15:15:00Z","v":6149,"vw":3.069916},{"c":3.065,"h":3.07,"l":3.065,"n":10,"o":3.065,"t":"2026-08-26T15:30:00Z","v":1782,"vw":3.067047},{"c":3.055,"h":3.06,"l":3.055,"n":84,"o":3.06,"t":"2026-08-26T15:45:00Z","v":27012,"vw":3.059353},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-08-26T16:00:00Z","v":1509,"vw":3.06},{"c":3.065,"h":3.075,"l":3.06,"n":123,"o":3.06,"t":"2026-08-26T16:30:00Z","v":17022,"vw":3.067139},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-08-26T16:45:00Z","v":100,"vw":3.065},{"c":3.07,"h":3.07,"l":3.07,"n":10,"o":3.07,"t":"2026-08-26T17:00:00Z","v":1149,"vw":3.07},{"c":3.065,"h":3.065,"l":3.065,"n":12,"o":3.065,"t":"2026-08-26T17:15:00Z","v":6334,"vw":3.065},{"c":3.085,"h":3.085,"l":3.0691,"n":149,"o":3.07,"t":"2026-08-26T17:30:00Z","v":16221,"vw":3.075296},{"c":3.09,"h":3.09,"l":3.085,"n":21,"o":3.085,"t":"2026-08-26T17:45:00Z","v":2085,"vw":3.089734},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-08-26T18:15:00Z","v":1289,"vw":3.09},{"c":3.09,"h":3.09,"l":3.085,"n":31,"o":3.09,"t":"2026-08-26T18:30:00Z","v":4223,"vw":3.089876},{"c":3.095,"h":3.095,"l":3.09,"n":26,"o":3.09,"t":"2026-08-26T19:00:00Z","v":4775,"vw":3.090138},{"c":3.1,"h":3.1,"l":3.095,"n":60,"o":3.095,"t":"2026-08-26T19:15:00Z","v":4977,"vw":3.099634},{"c":3.095,"h":3.095,"l":3.09,"n":46,"o":3.095,"t":"2026-08-26T19:30:00Z","v":9785,"vw":3.09452},{"c":3.075,"h":3.105,"l":3.07,"n":296,"o":3.1,"t":"2026-08-26T19:45:00Z","v":40368,"vw":3.087022},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-08-26T20:00:00Z","v":3298,"vw":3.08},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-08-26T20:30:00Z","v":200,"vw":3.13},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-27T08:00:00Z","v":120,"vw":3.11},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-08-27T12:30:00Z","v":202,"vw":3.16},{"c":3.08,"h":3.105,"l":3.05,"n":89,"o":3.05,"t":"2026-08-27T13:30:00Z","v":12196,"vw":3.076119},{"c":3.095,"h":3.1,"l":3.08,"n":134,"o":3.085,"t":"2026-08-27T13:45:00Z","v":15630,"vw":3.089082},{"c":3.065,"h":3.09,"l":3.06,"n":143,"o":3.09,"t":"2026-08-27T14:00:00Z","v":25805,"vw":3.07607},{"c":3.0382,"h":3.06,"l":3.035,"n":119,"o":3.06,"t":"2026-08-27T14:15:00Z","v":24365,"vw":3.048431},{"c":3.03,"h":3.045,"l":3.02,"n":270,"o":3.035,"t":"2026-08-27T14:30:00Z","v":53879,"vw":3.033557},{"c":3.03,"h":3.035,"l":3.025,"n":95,"o":3.03,"t":"2026-08-27T14:45:00Z","v":14598,"vw":3.029064},{"c":3.02,"h":3.035,"l":3.015,"n":186,"o":3.035,"t":"2026-08-27T15:00:00Z","v":42441,"vw":3.022659},{"c":3.08,"h":3.08,"l":3.02,"n":265,"o":3.02,"t":"2026-08-27T15:15:00Z","v":32916,"vw":3.043253},{"c":3.095,"h":3.1,"l":3.08,"n":215,"o":3.085,"t":"2026-08-27T15:30:00Z","v":20672,"vw":3.086385},{"c":3.095,"h":3.095,"l":3.09,"n":43,"o":3.095,"t":"2026-08-27T15:45:00Z","v":2585,"vw":3.094556},{"c":3.08,"h":3.09,"l":3.08,"n":129,"o":3.09,"t":"2026-08-27T16:00:00Z","v":13043,"vw":3.088002},{"c":3.085,"h":3.09,"l":3.08,"n":33,"o":3.085,"t":"2026-08-27T16:15:00Z","v":1990,"vw":3.085},{"c":3.085,"h":3.09,"l":3.085,"n":21,"o":3.09,"t":"2026-08-27T16:30:00Z","v":669,"vw":3.08625},{"c":3.065,"h":3.085,"l":3.065,"n":163,"o":3.085,"t":"2026-08-27T16:45:00Z","v":26181,"vw":3.077309},{"c":3.06,"h":3.065,"l":3.06,"n":8,"o":3.06,"t":"2026-08-27T17:00:00Z","v":412,"vw":3.06125},{"c":3.06,"h":3.06,"l":3.06,"n":11,"o":3.06,"t":"2026-08-27T17:15:00Z","v":614,"vw":3.06},{"c":3.045,"h":3.06,"l":3.045,"n":99,"o":3.06,"t":"2026-08-27T17:30:00Z","v":10197,"vw":3.054751},{"c":3.04,"h":3.045,"l":3.04,"n":15,"o":3.045,"t":"2026-08-27T17:45:00Z","v":648,"vw":3.044167},{"c":3.085,"h":3.09,"l":3.045,"n":191,"o":3.045,"t":"2026-08-27T18:00:00Z","v":18614,"vw":3.059309},{"c":3.075,"h":3.09,"l":3.075,"n":125,"o":3.09,"t":"2026-08-27T18:15:00Z","v":11775,"vw":3.082247},{"c":3.075,"h":3.075,"l":3.07,"n":19,"o":3.07,"t":"2026-08-27T18:30:00Z","v":1030,"vw":3.073},{"c":3.085,"h":3.085,"l":3.075,"n":37,"o":3.075,"t":"2026-08-27T18:45:00Z","v":2894,"vw":3.080876},{"c":3.08,"h":3.081,"l":3.08,"n":15,"o":3.08,"t":"2026-08-27T19:00:00Z","v":616,"vw":3.0802},{"c":3.08,"h":3.085,"l":3.08,"n":20,"o":3.081,"t":"2026-08-27T19:15:00Z","v":750,"vw":3.081},{"c":3.075,"h":3.08,"l":3.07,"n":54,"o":3.08,"t":"2026-08-27T19:30:00Z","v":5771,"vw":3.074723},{"c":3.075,"h":3.08,"l":3.055,"n":404,"o":3.075,"t":"2026-08-27T19:45:00Z","v":47356,"vw":3.068088},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-08-27T20:00:00Z","v":3120,"vw":3.06},{"c":3.02,"h":3.1,"l":3,"n":274,"o":3.06,"t":"2026-08-28T13:30:00Z","v":39761,"vw":3.02403},{"c":3.02,"h":3.025,"l":3.02,"n":13,"o":3.025,"t":"2026-08-28T13:45:00Z","v":611,"vw":3.021211},{"c":3.015,"h":3.02,"l":3.005,"n":363,"o":3.01,"t":"2026-08-28T14:00:00Z","v":78154,"vw":3.0111},{"c":3.015,"h":3.02,"l":3.01,"n":34,"o":3.02,"t":"2026-08-28T14:15:00Z","v":12003,"vw":3.013359},{"c":3.01,"h":3.015,"l":3,"n":146,"o":3.015,"t":"2026-08-28T14:30:00Z","v":71967,"vw":3.008245},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-08-28T14:45:00Z","v":205,"vw":3.01},{"c":3.015,"h":3.015,"l":3.01,"n":35,"o":3.01,"t":"2026-08-28T15:00:00Z","v":3161,"vw":3.01381},{"c":3.005,"h":3.015,"l":3,"n":108,"o":3.015,"t":"2026-08-28T15:15:00Z","v":18677,"vw":3.004935},{"c":3.005,"h":3.005,"l":3,"n":25,"o":3.005,"t":"2026-08-28T15:30:00Z","v":3266,"vw":3.004231},{"c":2.975,"h":3,"l":2.975,"n":282,"o":3,"t":"2026-08-28T15:45:00Z","v":60641,"vw":2.993358},{"c":2.965,"h":2.975,"l":2.965,"n":63,"o":2.975,"t":"2026-08-28T16:00:00Z","v":21059,"vw":2.971784},{"c":2.97,"h":2.97,"l":2.965,"n":62,"o":2.965,"t":"2026-08-28T16:15:00Z","v":10107,"vw":2.967479},{"c":2.97,"h":2.97,"l":2.96,"n":173,"o":2.97,"t":"2026-08-28T16:30:00Z","v":39612,"vw":2.965062},{"c":2.965,"h":2.97,"l":2.965,"n":82,"o":2.97,"t":"2026-08-28T16:45:00Z","v":5961,"vw":2.966444},{"c":2.965,"h":2.965,"l":2.965,"n":62,"o":2.965,"t":"2026-08-28T17:00:00Z","v":4850,"vw":2.965},{"c":2.965,"h":2.965,"l":2.9645,"n":26,"o":2.9645,"t":"2026-08-28T17:15:00Z","v":1060,"vw":2.9649},{"c":2.965,"h":2.965,"l":2.965,"n":35,"o":2.965,"t":"2026-08-28T17:30:00Z","v":3111,"vw":2.965},{"c":2.965,"h":2.965,"l":2.965,"n":11,"o":2.965,"t":"2026-08-28T17:45:00Z","v":510,"vw":2.965},{"c":2.945,"h":2.965,"l":2.945,"n":168,"o":2.965,"t":"2026-08-28T18:00:00Z","v":48253,"vw":2.957474},{"c":2.925,"h":2.945,"l":2.9243,"n":195,"o":2.945,"t":"2026-08-28T18:15:00Z","v":24450,"vw":2.93618},{"c":2.925,"h":2.925,"l":2.925,"n":194,"o":2.925,"t":"2026-08-28T18:30:00Z","v":17196,"vw":2.925},{"c":2.915,"h":2.925,"l":2.91,"n":109,"o":2.925,"t":"2026-08-28T18:45:00Z","v":12848,"vw":2.920895},{"c":2.865,"h":2.925,"l":2.835,"n":1007,"o":2.92,"t":"2026-08-28T19:00:00Z","v":167830,"vw":2.87508},{"c":2.865,"h":2.87,"l":2.855,"n":187,"o":2.865,"t":"2026-08-28T19:15:00Z","v":32450,"vw":2.859956},{"c":2.855,"h":2.86,"l":2.845,"n":222,"o":2.86,"t":"2026-08-28T19:30:00Z","v":25674,"vw":2.853363},{"c":2.85,"h":2.87,"l":2.83,"n":667,"o":2.855,"t":"2026-08-28T19:45:00Z","v":105269,"vw":2.856856},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-08-28T20:00:00Z","v":5206,"vw":2.85},{"c":2.755,"h":2.85,"l":2.74,"n":278,"o":2.82,"t":"2026-08-31T13:30:00Z","v":50429,"vw":2.783966},{"c":2.805,"h":2.835,"l":2.75,"n":412,"o":2.755,"t":"2026-08-31T13:45:00Z","v":56762,"vw":2.774161},{"c":2.805,"h":2.815,"l":2.8,"n":83,"o":2.8,"t":"2026-08-31T14:00:00Z","v":12319,"vw":2.807187},{"c":2.815,"h":2.815,"l":2.8,"n":71,"o":2.8,"t":"2026-08-31T14:15:00Z","v":9034,"vw":2.808388},{"c":2.785,"h":2.81,"l":2.775,"n":239,"o":2.81,"t":"2026-08-31T14:30:00Z","v":50883,"vw":2.792481},{"c":2.785,"h":2.79,"l":2.7825,"n":206,"o":2.785,"t":"2026-08-31T14:45:00Z","v":24242,"vw":2.784946},{"c":2.785,"h":2.79,"l":2.78,"n":83,"o":2.785,"t":"2026-08-31T15:00:00Z","v":13122,"vw":2.784023},{"c":2.795,"h":2.805,"l":2.7825,"n":122,"o":2.785,"t":"2026-08-31T15:15:00Z","v":24905,"vw":2.792955},{"c":2.795,"h":2.8,"l":2.7925,"n":43,"o":2.795,"t":"2026-08-31T15:30:00Z","v":11348,"vw":2.794645},{"c":2.785,"h":2.795,"l":2.785,"n":84,"o":2.7911,"t":"2026-08-31T15:45:00Z","v":15928,"vw":2.789205},{"c":2.775,"h":2.785,"l":2.775,"n":128,"o":2.785,"t":"2026-08-31T16:00:00Z","v":19190,"vw":2.781028},{"c":2.775,"h":2.78,"l":2.775,"n":52,"o":2.775,"t":"2026-08-31T16:15:00Z","v":6217,"vw":2.776303},{"c":2.775,"h":2.775,"l":2.775,"n":32,"o":2.775,"t":"2026-08-31T16:30:00Z","v":984,"vw":2.775},{"c":2.775,"h":2.78,"l":2.7725,"n":18,"o":2.7725,"t":"2026-08-31T16:45:00Z","v":2336,"vw":2.775121},{"c":2.775,"h":2.78,"l":2.775,"n":99,"o":2.78,"t":"2026-08-31T17:00:00Z","v":11515,"vw":2.775659},{"c":2.785,"h":2.79,"l":2.775,"n":284,"o":2.78,"t":"2026-08-31T17:15:00Z","v":54107,"vw":2.783081},{"c":2.785,"h":2.785,"l":2.785,"n":59,"o":2.785,"t":"2026-08-31T17:30:00Z","v":5863,"vw":2.785},{"c":2.775,"h":2.79,"l":2.765,"n":240,"o":2.785,"t":"2026-08-31T17:45:00Z","v":49075,"vw":2.778206},{"c":2.775,"h":2.78,"l":2.775,"n":125,"o":2.775,"t":"2026-08-31T18:00:00Z","v":9289,"vw":2.775093},{"c":2.755,"h":2.775,"l":2.755,"n":100,"o":2.775,"t":"2026-08-31T18:15:00Z","v":16617,"vw":2.767397},{"c":2.745,"h":2.755,"l":2.74,"n":146,"o":2.755,"t":"2026-08-31T18:30:00Z","v":20251,"vw":2.748278},{"c":2.755,"h":2.76,"l":2.745,"n":152,"o":2.745,"t":"2026-08-31T18:45:00Z","v":19285,"vw":2.756024},{"c":2.755,"h":2.755,"l":2.75,"n":50,"o":2.755,"t":"2026-08-31T19:00:00Z","v":6709,"vw":2.753242},{"c":2.755,"h":2.76,"l":2.75,"n":56,"o":2.755,"t":"2026-08-31T19:15:00Z","v":3775,"vw":2.755213},{"c":2.75,"h":2.76,"l":2.75,"n":183,"o":2.75,"t":"2026-08-31T19:30:00Z","v":27471,"vw":2.751401},{"c":2.755,"h":2.77,"l":2.75,"n":309,"o":2.75,"t":"2026-08-31T19:45:00Z","v":38602,"vw":2.758532},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-08-31T20:00:00Z","v":33546,"vw":2.76},{"c":2.75,"h":2.78,"l":2.75,"n":8,"o":2.75,"t":"2026-09-01T08:00:00Z","v":2357,"vw":2.752572},{"c":2.68,"h":2.76,"l":2.66,"n":321,"o":2.74,"t":"2026-09-01T13:30:00Z","v":50509,"vw":2.703173},{"c":2.67,"h":2.7,"l":2.66,"n":334,"o":2.67,"t":"2026-09-01T13:45:00Z","v":43294,"vw":2.670207},{"c":2.67,"h":2.67,"l":2.66,"n":125,"o":2.66,"t":"2026-09-01T14:00:00Z","v":15401,"vw":2.667892},{"c":2.67,"h":2.67,"l":2.66,"n":128,"o":2.67,"t":"2026-09-01T14:15:00Z","v":47355,"vw":2.665565},{"c":2.675,"h":2.679,"l":2.67,"n":48,"o":2.675,"t":"2026-09-01T14:30:00Z","v":10542,"vw":2.674984},{"c":2.67,"h":2.675,"l":2.67,"n":40,"o":2.67,"t":"2026-09-01T14:45:00Z","v":6995,"vw":2.670676},{"c":2.665,"h":2.67,"l":2.66,"n":29,"o":2.67,"t":"2026-09-01T15:00:00Z","v":5373,"vw":2.667502},{"c":2.665,"h":2.67,"l":2.66,"n":63,"o":2.66,"t":"2026-09-01T15:15:00Z","v":14104,"vw":2.661428},{"c":2.665,"h":2.67,"l":2.66,"n":32,"o":2.66,"t":"2026-09-01T15:30:00Z","v":6409,"vw":2.662643},{"c":2.645,"h":2.665,"l":2.635,"n":140,"o":2.66,"t":"2026-09-01T15:45:00Z","v":42043,"vw":2.653152},{"c":2.665,"h":2.665,"l":2.645,"n":70,"o":2.645,"t":"2026-09-01T16:00:00Z","v":21288,"vw":2.65036},{"c":2.635,"h":2.66,"l":2.635,"n":62,"o":2.66,"t":"2026-09-01T16:15:00Z","v":5360,"vw":2.649162},{"c":2.595,"h":2.63,"l":2.595,"n":154,"o":2.63,"t":"2026-09-01T16:30:00Z","v":18079,"vw":2.612093},{"c":2.62,"h":2.62,"l":2.59,"n":155,"o":2.595,"t":"2026-09-01T16:45:00Z","v":15603,"vw":2.605412},{"c":2.62,"h":2.62,"l":2.62,"n":17,"o":2.62,"t":"2026-09-01T17:00:00Z","v":1988,"vw":2.62},{"c":2.62,"h":2.625,"l":2.62,"n":28,"o":2.625,"t":"2026-09-01T17:15:00Z","v":2406,"vw":2.621524},{"c":2.605,"h":2.62,"l":2.6,"n":126,"o":2.62,"t":"2026-09-01T17:30:00Z","v":11239,"vw":2.609961},{"c":2.605,"h":2.605,"l":2.605,"n":14,"o":2.605,"t":"2026-09-01T17:45:00Z","v":1142,"vw":2.605},{"c":2.6,"h":2.605,"l":2.6,"n":29,"o":2.605,"t":"2026-09-01T18:00:00Z","v":2141,"vw":2.602681},{"c":2.6,"h":2.61,"l":2.6,"n":16,"o":2.6,"t":"2026-09-01T18:15:00Z","v":1159,"vw":2.601504},{"c":2.6,"h":2.61,"l":2.6,"n":37,"o":2.6,"t":"2026-09-01T18:30:00Z","v":8471,"vw":2.604682},{"c":2.605,"h":2.61,"l":2.59,"n":258,"o":2.605,"t":"2026-09-01T18:45:00Z","v":44834,"vw":2.598688},{"c":2.605,"h":2.61,"l":2.605,"n":29,"o":2.605,"t":"2026-09-01T19:00:00Z","v":3093,"vw":2.605333},{"c":2.6,"h":2.605,"l":2.6,"n":28,"o":2.605,"t":"2026-09-01T19:15:00Z","v":1841,"vw":2.604668},{"c":2.595,"h":2.605,"l":2.59,"n":221,"o":2.6,"t":"2026-09-01T19:30:00Z","v":25195,"vw":2.598971},{"c":2.61,"h":2.65,"l":2.595,"n":353,"o":2.595,"t":"2026-09-01T19:45:00Z","v":85048,"vw":2.624614},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-09-01T20:00:00Z","v":2752,"vw":2.61},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-01T20:15:00Z","v":500,"vw":2.65},{"c":2.605,"h":2.65,"l":2.59,"n":126,"o":2.65,"t":"2026-09-02T13:30:00Z","v":29357,"vw":2.613604},{"c":2.61,"h":2.61,"l":2.605,"n":120,"o":2.61,"t":"2026-09-02T13:45:00Z","v":4782,"vw":2.608504},{"c":2.606,"h":2.606,"l":2.6,"n":82,"o":2.605,"t":"2026-09-02T14:00:00Z","v":4238,"vw":2.602121},{"c":2.61,"h":2.61,"l":2.58,"n":191,"o":2.6,"t":"2026-09-02T14:15:00Z","v":19606,"vw":2.595907},{"c":2.61,"h":2.61,"l":2.605,"n":8,"o":2.605,"t":"2026-09-02T14:30:00Z","v":1575,"vw":2.606667},{"c":2.61,"h":2.61,"l":2.585,"n":97,"o":2.605,"t":"2026-09-02T14:45:00Z","v":25407,"vw":2.596898},{"c":2.6,"h":2.605,"l":2.595,"n":87,"o":2.6,"t":"2026-09-02T15:00:00Z","v":17886,"vw":2.598587},{"c":2.6,"h":2.61,"l":2.6,"n":15,"o":2.6,"t":"2026-09-02T15:15:00Z","v":1849,"vw":2.600716},{"c":2.59,"h":2.605,"l":2.59,"n":222,"o":2.6,"t":"2026-09-02T15:30:00Z","v":38775,"vw":2.599488},{"c":2.58,"h":2.59,"l":2.58,"n":45,"o":2.59,"t":"2026-09-02T15:45:00Z","v":3184,"vw":2.588214},{"c":2.59,"h":2.61,"l":2.58,"n":138,"o":2.58,"t":"2026-09-02T16:00:00Z","v":61959,"vw":2.605471},{"c":2.58,"h":2.595,"l":2.58,"n":18,"o":2.595,"t":"2026-09-02T16:15:00Z","v":1100,"vw":2.588611},{"c":2.59,"h":2.59,"l":2.575,"n":216,"o":2.58,"t":"2026-09-02T16:30:00Z","v":22680,"vw":2.582779},{"c":2.585,"h":2.585,"l":2.585,"n":110,"o":2.585,"t":"2026-09-02T16:45:00Z","v":4731,"vw":2.585},{"c":2.575,"h":2.585,"l":2.575,"n":118,"o":2.585,"t":"2026-09-02T17:00:00Z","v":13249,"vw":2.578956},{"c":2.59,"h":2.59,"l":2.57,"n":106,"o":2.575,"t":"2026-09-02T17:15:00Z","v":15237,"vw":2.57624},{"c":2.592,"h":2.595,"l":2.59,"n":35,"o":2.59,"t":"2026-09-02T17:30:00Z","v":2840,"vw":2.591759},{"c":2.595,"h":2.5991,"l":2.59,"n":49,"o":2.59,"t":"2026-09-02T17:45:00Z","v":5312,"vw":2.593412},{"c":2.605,"h":2.605,"l":2.595,"n":70,"o":2.595,"t":"2026-09-02T18:00:00Z","v":7172,"vw":2.599639},{"c":2.6,"h":2.605,"l":2.6,"n":73,"o":2.605,"t":"2026-09-02T18:15:00Z","v":7633,"vw":2.604215},{"c":2.59,"h":2.6,"l":2.59,"n":40,"o":2.6,"t":"2026-09-02T18:30:00Z","v":3747,"vw":2.599119},{"c":2.58,"h":2.595,"l":2.58,"n":60,"o":2.595,"t":"2026-09-02T18:45:00Z","v":5393,"vw":2.5872},{"c":2.585,"h":2.585,"l":2.58,"n":70,"o":2.58,"t":"2026-09-02T19:00:00Z","v":7308,"vw":2.580627},{"c":2.58,"h":2.585,"l":2.58,"n":34,"o":2.58,"t":"2026-09-02T19:15:00Z","v":2548,"vw":2.580453},{"c":2.58,"h":2.585,"l":2.58,"n":55,"o":2.58,"t":"2026-09-02T19:30:00Z","v":3620,"vw":2.580429},{"c":2.58,"h":2.59,"l":2.57,"n":184,"o":2.58,"t":"2026-09-02T19:45:00Z","v":29636,"vw":2.581598},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-09-02T20:00:00Z","v":8645,"vw":2.58},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-03T12:00:00Z","v":100,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-09-03T13:15:00Z","v":118,"vw":2.61},{"c":2.591,"h":2.63,"l":2.591,"n":53,"o":2.6,"t":"2026-09-03T13:30:00Z","v":7316,"vw":2.608631},{"c":2.605,"h":2.615,"l":2.59,"n":109,"o":2.595,"t":"2026-09-03T13:45:00Z","v":26869,"vw":2.608186},{"c":2.605,"h":2.61,"l":2.605,"n":18,"o":2.61,"t":"2026-09-03T14:00:00Z","v":1265,"vw":2.608009},{"c":2.595,"h":2.6,"l":2.59,"n":23,"o":2.6,"t":"2026-09-03T14:15:00Z","v":5028,"vw":2.598078},{"c":2.58,"h":2.595,"l":2.58,"n":26,"o":2.595,"t":"2026-09-03T14:30:00Z","v":6363,"vw":2.587548},{"c":2.585,"h":2.585,"l":2.58,"n":29,"o":2.585,"t":"2026-09-03T14:45:00Z","v":9812,"vw":2.580103},{"c":2.585,"h":2.585,"l":2.585,"n":24,"o":2.585,"t":"2026-09-03T15:00:00Z","v":2203,"vw":2.585},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-09-03T15:15:00Z","v":123,"vw":2.59},{"c":2.585,"h":2.59,"l":2.585,"n":32,"o":2.59,"t":"2026-09-03T15:30:00Z","v":8732,"vw":2.589882},{"c":2.58,"h":2.58,"l":2.58,"n":18,"o":2.58,"t":"2026-09-03T15:45:00Z","v":3359,"vw":2.58},{"c":2.585,"h":2.585,"l":2.57,"n":136,"o":2.585,"t":"2026-09-03T16:00:00Z","v":112481,"vw":2.579815},{"c":2.58,"h":2.585,"l":2.58,"n":12,"o":2.585,"t":"2026-09-03T16:15:00Z","v":4218,"vw":2.584617},{"c":2.585,"h":2.585,"l":2.585,"n":44,"o":2.585,"t":"2026-09-03T16:45:00Z","v":3206,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":4,"o":2.585,"t":"2026-09-03T17:00:00Z","v":212,"vw":2.585},{"c":2.5856,"h":2.5856,"l":2.58,"n":27,"o":2.58,"t":"2026-09-03T17:15:00Z","v":1756,"vw":2.580548},{"c":2.585,"h":2.585,"l":2.58,"n":7,"o":2.58,"t":"2026-09-03T17:45:00Z","v":4187,"vw":2.580122},{"c":2.59,"h":2.595,"l":2.575,"n":124,"o":2.58,"t":"2026-09-03T18:00:00Z","v":30800,"vw":2.578879},{"c":2.59,"h":2.5999,"l":2.59,"n":10,"o":2.59,"t":"2026-09-03T18:15:00Z","v":2324,"vw":2.5945},{"c":2.57,"h":2.59,"l":2.57,"n":18,"o":2.59,"t":"2026-09-03T18:30:00Z","v":1569,"vw":2.58225},{"c":2.585,"h":2.59,"l":2.575,"n":220,"o":2.575,"t":"2026-09-03T18:45:00Z","v":31526,"vw":2.583052},{"c":2.58,"h":2.585,"l":2.58,"n":11,"o":2.585,"t":"2026-09-03T19:00:00Z","v":980,"vw":2.581615},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-09-03T19:15:00Z","v":108,"vw":2.58},{"c":2.58,"h":2.585,"l":2.58,"n":39,"o":2.585,"t":"2026-09-03T19:30:00Z","v":21972,"vw":2.580579},{"c":2.56,"h":2.59,"l":2.56,"n":481,"o":2.58,"t":"2026-09-03T19:45:00Z","v":88495,"vw":2.578422},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-09-03T20:00:00Z","v":6666,"vw":2.56},{"c":2.6,"h":2.61,"l":2.6,"n":2,"o":2.61,"t":"2026-09-04T13:15:00Z","v":417,"vw":2.602398},{"c":2.595,"h":2.63,"l":2.59,"n":121,"o":2.6,"t":"2026-09-04T13:30:00Z","v":26545,"vw":2.603915},{"c":2.57,"h":2.59,"l":2.57,"n":37,"o":2.59,"t":"2026-09-04T13:45:00Z","v":4357,"vw":2.579707},{"c":2.57,"h":2.57,"l":2.565,"n":41,"o":2.565,"t":"2026-09-04T14:00:00Z","v":4056,"vw":2.567511},{"c":2.575,"h":2.58,"l":2.575,"n":22,"o":2.575,"t":"2026-09-04T14:15:00Z","v":2313,"vw":2.578673},{"c":2.575,"h":2.575,"l":2.57,"n":34,"o":2.575,"t":"2026-09-04T14:30:00Z","v":1392,"vw":2.573553},{"c":2.57,"h":2.58,"l":2.57,"n":17,"o":2.575,"t":"2026-09-04T14:45:00Z","v":3500,"vw":2.575735},{"c":2.58,"h":2.58,"l":2.57,"n":12,"o":2.57,"t":"2026-09-04T15:00:00Z","v":593,"vw":2.574289},{"c":2.585,"h":2.585,"l":2.575,"n":34,"o":2.58,"t":"2026-09-04T15:15:00Z","v":4036,"vw":2.580025},{"c":2.585,"h":2.585,"l":2.575,"n":91,"o":2.58,"t":"2026-09-04T15:30:00Z","v":6130,"vw":2.58005},{"c":2.58,"h":2.58,"l":2.58,"n":8,"o":2.58,"t":"2026-09-04T15:45:00Z","v":656,"vw":2.58},{"c":2.59,"h":2.59,"l":2.585,"n":22,"o":2.585,"t":"2026-09-04T16:00:00Z","v":2627,"vw":2.588461},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-09-04T16:30:00Z","v":200,"vw":2.6},{"c":2.595,"h":2.595,"l":2.595,"n":2,"o":2.595,"t":"2026-09-04T16:45:00Z","v":200,"vw":2.595},{"c":2.59,"h":2.595,"l":2.59,"n":9,"o":2.595,"t":"2026-09-04T17:00:00Z","v":2118,"vw":2.59119},{"c":2.585,"h":2.595,"l":2.585,"n":32,"o":2.595,"t":"2026-09-04T17:15:00Z","v":2808,"vw":2.58748},{"c":2.585,"h":2.585,"l":2.585,"n":4,"o":2.585,"t":"2026-09-04T17:30:00Z","v":399,"vw":2.585},{"c":2.59,"h":2.59,"l":2.585,"n":22,"o":2.59,"t":"2026-09-04T17:45:00Z","v":6185,"vw":2.589577},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-09-04T18:00:00Z","v":291,"vw":2.595},{"c":2.59,"h":2.595,"l":2.59,"n":10,"o":2.595,"t":"2026-09-04T18:15:00Z","v":1097,"vw":2.592688},{"c":2.595,"h":2.595,"l":2.595,"n":7,"o":2.595,"t":"2026-09-04T18:30:00Z","v":666,"vw":2.595},{"c":2.595,"h":2.595,"l":2.59,"n":12,"o":2.59,"t":"2026-09-04T18:45:00Z","v":737,"vw":2.591136},{"c":2.581,"h":2.595,"l":2.581,"n":100,"o":2.595,"t":"2026-09-04T19:00:00Z","v":16186,"vw":2.589853},{"c":2.58,"h":2.5891,"l":2.58,"n":14,"o":2.58,"t":"2026-09-04T19:15:00Z","v":1622,"vw":2.585424},{"c":2.58,"h":2.5899,"l":2.575,"n":56,"o":2.585,"t":"2026-09-04T19:30:00Z","v":6413,"vw":2.582593},{"c":2.585,"h":2.59,"l":2.575,"n":438,"o":2.585,"t":"2026-09-04T19:45:00Z","v":51891,"vw":2.580484},{"c":2.64,"h":2.65,"l":2.58,"n":9,"o":2.58,"t":"2026-09-04T20:00:00Z","v":5394,"vw":2.617395},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-04T23:00:00Z","v":1500,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":7,"o":2.65,"t":"2026-09-08T08:00:00Z","v":475,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-09-08T08:15:00Z","v":438,"vw":2.64},{"c":2.6437,"h":2.6437,"l":2.6437,"n":1,"o":2.6437,"t":"2026-09-08T10:45:00Z","v":100,"vw":2.6437},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-08T11:00:00Z","v":100,"vw":2.64},{"c":2.65,"h":2.65,"l":2.63,"n":12,"o":2.63,"t":"2026-09-08T13:00:00Z","v":1415,"vw":2.639167},{"c":2.725,"h":2.729,"l":2.61,"n":390,"o":2.62,"t":"2026-09-08T13:30:00Z","v":58540,"vw":2.663033},{"c":2.79,"h":2.7999,"l":2.71,"n":488,"o":2.725,"t":"2026-09-08T13:45:00Z","v":108691,"vw":2.749205},{"c":2.81,"h":2.83,"l":2.795,"n":106,"o":2.795,"t":"2026-09-08T14:00:00Z","v":15500,"vw":2.807461},{"c":2.825,"h":2.835,"l":2.82,"n":137,"o":2.82,"t":"2026-09-08T14:15:00Z","v":23220,"vw":2.823773},{"c":2.835,"h":2.835,"l":2.8212,"n":70,"o":2.825,"t":"2026-09-08T14:30:00Z","v":9300,"vw":2.827958},{"c":2.935,"h":2.95,"l":2.825,"n":402,"o":2.835,"t":"2026-09-08T14:45:00Z","v":73564,"vw":2.86429},{"c":2.93,"h":2.945,"l":2.905,"n":917,"o":2.935,"t":"2026-09-08T15:00:00Z","v":168140,"vw":2.92805},{"c":2.94,"h":2.94,"l":2.9297,"n":155,"o":2.9297,"t":"2026-09-08T15:15:00Z","v":15495,"vw":2.934709},{"c":2.935,"h":2.9388,"l":2.925,"n":133,"o":2.931,"t":"2026-09-08T15:30:00Z","v":39579,"vw":2.930802},{"c":2.93,"h":2.935,"l":2.93,"n":65,"o":2.935,"t":"2026-09-08T15:45:00Z","v":12445,"vw":2.931103},{"c":2.91,"h":2.935,"l":2.91,"n":517,"o":2.935,"t":"2026-09-08T16:00:00Z","v":60504,"vw":2.926488},{"c":2.905,"h":2.915,"l":2.905,"n":50,"o":2.91,"t":"2026-09-08T16:15:00Z","v":5861,"vw":2.90962},{"c":2.92,"h":2.92,"l":2.905,"n":69,"o":2.905,"t":"2026-09-08T16:30:00Z","v":6567,"vw":2.909662},{"c":2.8988,"h":2.91,"l":2.895,"n":60,"o":2.91,"t":"2026-09-08T16:45:00Z","v":4268,"vw":2.905175},{"c":2.9,"h":2.9,"l":2.9,"n":34,"o":2.9,"t":"2026-09-08T17:00:00Z","v":1648,"vw":2.9},{"c":2.895,"h":2.9,"l":2.89,"n":52,"o":2.9,"t":"2026-09-08T17:15:00Z","v":13814,"vw":2.892479},{"c":2.895,"h":2.895,"l":2.895,"n":11,"o":2.895,"t":"2026-09-08T17:30:00Z","v":1210,"vw":2.895},{"c":2.919,"h":2.919,"l":2.89,"n":107,"o":2.89,"t":"2026-09-08T17:45:00Z","v":10180,"vw":2.900299},{"c":2.905,"h":2.9109,"l":2.895,"n":55,"o":2.91,"t":"2026-09-08T18:00:00Z","v":6644,"vw":2.904165},{"c":2.905,"h":2.9051,"l":2.9009,"n":13,"o":2.9051,"t":"2026-09-08T18:15:00Z","v":7405,"vw":2.902703},{"c":2.895,"h":2.9051,"l":2.895,"n":33,"o":2.905,"t":"2026-09-08T18:30:00Z","v":6980,"vw":2.90231},{"c":2.89,"h":2.89,"l":2.89,"n":41,"o":2.89,"t":"2026-09-08T18:45:00Z","v":4066,"vw":2.89},{"c":2.85,"h":2.89,"l":2.85,"n":202,"o":2.89,"t":"2026-09-08T19:00:00Z","v":82665,"vw":2.880176},{"c":2.84,"h":2.88,"l":2.84,"n":227,"o":2.855,"t":"2026-09-08T19:15:00Z","v":81280,"vw":2.865353},{"c":2.825,"h":2.835,"l":2.825,"n":45,"o":2.83,"t":"2026-09-08T19:30:00Z","v":4557,"vw":2.829235},{"c":2.84,"h":2.84,"l":2.825,"n":176,"o":2.825,"t":"2026-09-08T19:45:00Z","v":36876,"vw":2.831479},{"c":2.88,"h":2.88,"l":2.84,"n":7,"o":2.84,"t":"2026-09-08T20:00:00Z","v":7059,"vw":2.851341},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-08T20:15:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.82,"n":31,"o":2.89,"t":"2026-09-09T08:00:00Z","v":3417,"vw":2.876752},{"c":2.9185,"h":2.9185,"l":2.9185,"n":1,"o":2.9185,"t":"2026-09-09T08:45:00Z","v":500,"vw":2.9185},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-09T09:00:00Z","v":400,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-09T09:15:00Z","v":100,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-09T09:30:00Z","v":364,"vw":2.91},{"c":2.91,"h":2.92,"l":2.91,"n":3,"o":2.92,"t":"2026-09-09T10:45:00Z","v":320,"vw":2.916774},{"c":2.92,"h":2.92,"l":2.91,"n":4,"o":2.91,"t":"2026-09-09T13:15:00Z","v":2913,"vw":2.919643},{"c":2.815,"h":2.901,"l":2.815,"n":355,"o":2.89,"t":"2026-09-09T13:30:00Z","v":59572,"vw":2.855489},{"c":2.815,"h":2.82,"l":2.81,"n":43,"o":2.815,"t":"2026-09-09T13:45:00Z","v":3008,"vw":2.816169},{"c":2.7611,"h":2.815,"l":2.7611,"n":239,"o":2.815,"t":"2026-09-09T14:00:00Z","v":22516,"vw":2.800056},{"c":2.755,"h":2.76,"l":2.75,"n":129,"o":2.76,"t":"2026-09-09T14:15:00Z","v":11407,"vw":2.754775},{"c":2.765,"h":2.765,"l":2.755,"n":158,"o":2.755,"t":"2026-09-09T14:30:00Z","v":9595,"vw":2.760478},{"c":2.755,"h":2.7691,"l":2.755,"n":67,"o":2.7691,"t":"2026-09-09T14:45:00Z","v":8948,"vw":2.758746},{"c":2.73,"h":2.755,"l":2.73,"n":48,"o":2.755,"t":"2026-09-09T15:00:00Z","v":4586,"vw":2.745413},{"c":2.735,"h":2.74,"l":2.735,"n":12,"o":2.739,"t":"2026-09-09T15:15:00Z","v":2038,"vw":2.738324},{"c":2.735,"h":2.74,"l":2.735,"n":71,"o":2.735,"t":"2026-09-09T15:30:00Z","v":4553,"vw":2.735766},{"c":2.74,"h":2.74,"l":2.735,"n":71,"o":2.735,"t":"2026-09-09T15:45:00Z","v":4626,"vw":2.739577},{"c":2.735,"h":2.745,"l":2.735,"n":106,"o":2.74,"t":"2026-09-09T16:00:00Z","v":7519,"vw":2.740089},{"c":2.7311,"h":2.7311,"l":2.7311,"n":5,"o":2.7311,"t":"2026-09-09T16:15:00Z","v":227,"vw":2.7311},{"c":2.735,"h":2.735,"l":2.73,"n":16,"o":2.73,"t":"2026-09-09T16:30:00Z","v":1367,"vw":2.73457},{"c":2.735,"h":2.735,"l":2.7301,"n":24,"o":2.7301,"t":"2026-09-09T16:45:00Z","v":2345,"vw":2.734754},{"c":2.745,"h":2.745,"l":2.735,"n":67,"o":2.735,"t":"2026-09-09T17:00:00Z","v":7375,"vw":2.740576},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-09-09T17:15:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.745,"l":2.74,"n":12,"o":2.74,"t":"2026-09-09T17:30:00Z","v":1138,"vw":2.743889},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-09-09T17:45:00Z","v":228,"vw":2.74},{"c":2.745,"h":2.745,"l":2.74,"n":33,"o":2.745,"t":"2026-09-09T18:00:00Z","v":1971,"vw":2.744006},{"c":2.755,"h":2.755,"l":2.745,"n":146,"o":2.748,"t":"2026-09-09T18:15:00Z","v":17316,"vw":2.749203},{"c":2.755,"h":2.755,"l":2.755,"n":3,"o":2.755,"t":"2026-09-09T18:30:00Z","v":806,"vw":2.755},{"c":2.735,"h":2.755,"l":2.73,"n":118,"o":2.755,"t":"2026-09-09T18:45:00Z","v":14252,"vw":2.743436},{"c":2.745,"h":2.745,"l":2.725,"n":122,"o":2.735,"t":"2026-09-09T19:00:00Z","v":14701,"vw":2.731723},{"c":2.775,"h":2.775,"l":2.75,"n":79,"o":2.75,"t":"2026-09-09T19:15:00Z","v":12668,"vw":2.766575},{"c":2.775,"h":2.78,"l":2.765,"n":87,"o":2.77,"t":"2026-09-09T19:30:00Z","v":8311,"vw":2.768927},{"c":2.81,"h":2.81,"l":2.765,"n":372,"o":2.775,"t":"2026-09-09T19:45:00Z","v":41168,"vw":2.790371},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-09-09T20:00:00Z","v":6584,"vw":2.81},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-09-09T22:00:00Z","v":106,"vw":2.85},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-10T08:00:00Z","v":499,"vw":2.82},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-10T11:30:00Z","v":100,"vw":2.85},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-10T12:30:00Z","v":101,"vw":2.82},{"c":2.88,"h":2.9,"l":2.77,"n":251,"o":2.77,"t":"2026-09-10T13:30:00Z","v":46208,"vw":2.8335},{"c":2.79,"h":2.9,"l":2.79,"n":108,"o":2.88,"t":"2026-09-10T13:45:00Z","v":26379,"vw":2.867466},{"c":2.775,"h":2.825,"l":2.775,"n":158,"o":2.79,"t":"2026-09-10T14:00:00Z","v":33019,"vw":2.811637},{"c":2.82,"h":2.825,"l":2.775,"n":177,"o":2.775,"t":"2026-09-10T14:15:00Z","v":26809,"vw":2.806238},{"c":2.845,"h":2.845,"l":2.8186,"n":119,"o":2.82,"t":"2026-09-10T14:30:00Z","v":35976,"vw":2.836818},{"c":2.86,"h":2.865,"l":2.845,"n":122,"o":2.845,"t":"2026-09-10T14:45:00Z","v":18057,"vw":2.853513},{"c":2.84,"h":2.855,"l":2.84,"n":55,"o":2.855,"t":"2026-09-10T15:00:00Z","v":5454,"vw":2.843348},{"c":2.845,"h":2.845,"l":2.845,"n":7,"o":2.845,"t":"2026-09-10T15:15:00Z","v":337,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":38,"o":2.845,"t":"2026-09-10T15:30:00Z","v":2442,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":6,"o":2.845,"t":"2026-09-10T15:45:00Z","v":418,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":13,"o":2.845,"t":"2026-09-10T16:00:00Z","v":2705,"vw":2.845},{"c":2.845,"h":2.845,"l":2.835,"n":137,"o":2.84,"t":"2026-09-10T16:15:00Z","v":18095,"vw":2.838343},{"c":2.84,"h":2.845,"l":2.84,"n":4,"o":2.845,"t":"2026-09-10T16:30:00Z","v":400,"vw":2.841351},{"c":2.84,"h":2.84,"l":2.835,"n":82,"o":2.84,"t":"2026-09-10T16:45:00Z","v":6585,"vw":2.839661},{"c":2.83,"h":2.84,"l":2.83,"n":20,"o":2.84,"t":"2026-09-10T17:00:00Z","v":1093,"vw":2.836309},{"c":2.835,"h":2.835,"l":2.835,"n":13,"o":2.835,"t":"2026-09-10T17:15:00Z","v":949,"vw":2.835},{"c":2.83,"h":2.835,"l":2.83,"n":14,"o":2.835,"t":"2026-09-10T17:30:00Z","v":1495,"vw":2.830714},{"c":2.8323,"h":2.8323,"l":2.83,"n":9,"o":2.83,"t":"2026-09-10T17:45:00Z","v":2930,"vw":2.831698},{"c":2.85,"h":2.8575,"l":2.825,"n":154,"o":2.83,"t":"2026-09-10T18:00:00Z","v":15731,"vw":2.837004},{"c":2.85,"h":2.86,"l":2.83,"n":334,"o":2.855,"t":"2026-09-10T18:15:00Z","v":67500,"vw":2.83766},{"c":2.825,"h":2.85,"l":2.81,"n":249,"o":2.845,"t":"2026-09-10T18:30:00Z","v":63763,"vw":2.823467},{"c":2.825,"h":2.83,"l":2.825,"n":52,"o":2.825,"t":"2026-09-10T18:45:00Z","v":8824,"vw":2.829052},{"c":2.8,"h":2.825,"l":2.8,"n":140,"o":2.825,"t":"2026-09-10T19:00:00Z","v":54315,"vw":2.811125},{"c":2.815,"h":2.82,"l":2.795,"n":136,"o":2.795,"t":"2026-09-10T19:15:00Z","v":21579,"vw":2.805474},{"c":2.815,"h":2.82,"l":2.815,"n":52,"o":2.815,"t":"2026-09-10T19:30:00Z","v":7736,"vw":2.815444},{"c":2.81,"h":2.815,"l":2.795,"n":530,"o":2.815,"t":"2026-09-10T19:45:00Z","v":82587,"vw":2.804194},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-09-10T20:00:00Z","v":3737,"vw":2.81},{"c":2.81,"h":2.81,"l":2.8,"n":6,"o":2.81,"t":"2026-09-11T08:00:00Z","v":3535,"vw":2.801429},{"c":2.83,"h":2.86,"l":2.8,"n":158,"o":2.83,"t":"2026-09-11T13:30:00Z","v":16902,"vw":2.826067},{"c":2.82,"h":2.82,"l":2.81,"n":24,"o":2.81,"t":"2026-09-11T13:45:00Z","v":2551,"vw":2.814403},{"c":2.8,"h":2.825,"l":2.795,"n":191,"o":2.81,"t":"2026-09-11T14:00:00Z","v":52468,"vw":2.80959},{"c":2.805,"h":2.805,"l":2.805,"n":4,"o":2.805,"t":"2026-09-11T14:15:00Z","v":701,"vw":2.805},{"c":2.825,"h":2.825,"l":2.795,"n":323,"o":2.805,"t":"2026-09-11T14:30:00Z","v":51056,"vw":2.804572},{"c":2.82,"h":2.825,"l":2.81,"n":270,"o":2.82,"t":"2026-09-11T14:45:00Z","v":23553,"vw":2.818661},{"c":2.825,"h":2.825,"l":2.825,"n":6,"o":2.825,"t":"2026-09-11T15:00:00Z","v":374,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":22,"o":2.825,"t":"2026-09-11T15:15:00Z","v":1234,"vw":2.825},{"c":2.83,"h":2.835,"l":2.82,"n":120,"o":2.825,"t":"2026-09-11T15:30:00Z","v":8037,"vw":2.828235},{"c":2.84,"h":2.84,"l":2.83,"n":93,"o":2.835,"t":"2026-09-11T15:45:00Z","v":11476,"vw":2.837697},{"c":2.855,"h":2.855,"l":2.845,"n":65,"o":2.845,"t":"2026-09-11T16:00:00Z","v":8700,"vw":2.849084},{"c":2.84,"h":2.855,"l":2.84,"n":69,"o":2.855,"t":"2026-09-11T16:15:00Z","v":9130,"vw":2.846972},{"c":2.845,"h":2.85,"l":2.84,"n":24,"o":2.84,"t":"2026-09-11T16:30:00Z","v":5192,"vw":2.841313},{"c":2.83,"h":2.84,"l":2.83,"n":47,"o":2.84,"t":"2026-09-11T16:45:00Z","v":4291,"vw":2.837922},{"c":2.835,"h":2.835,"l":2.83,"n":12,"o":2.83,"t":"2026-09-11T17:00:00Z","v":730,"vw":2.830833},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-09-11T17:15:00Z","v":229,"vw":2.83},{"c":2.835,"h":2.84,"l":2.83,"n":142,"o":2.83,"t":"2026-09-11T17:30:00Z","v":12385,"vw":2.834584},{"c":2.83,"h":2.83,"l":2.83,"n":23,"o":2.83,"t":"2026-09-11T17:45:00Z","v":1296,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":42,"o":2.83,"t":"2026-09-11T18:00:00Z","v":2249,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-09-11T18:15:00Z","v":102,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":35,"o":2.83,"t":"2026-09-11T18:30:00Z","v":2584,"vw":2.83},{"c":2.83,"h":2.835,"l":2.83,"n":33,"o":2.835,"t":"2026-09-11T18:45:00Z","v":2527,"vw":2.830953},{"c":2.82,"h":2.835,"l":2.82,"n":229,"o":2.83,"t":"2026-09-11T19:00:00Z","v":12904,"vw":2.828726},{"c":2.83,"h":2.83,"l":2.825,"n":58,"o":2.825,"t":"2026-09-11T19:15:00Z","v":6939,"vw":2.829448},{"c":2.84,"h":2.84,"l":2.83,"n":73,"o":2.83,"t":"2026-09-11T19:30:00Z","v":10727,"vw":2.838116},{"c":2.835,"h":2.85,"l":2.825,"n":518,"o":2.84,"t":"2026-09-11T19:45:00Z","v":50497,"vw":2.835272},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-09-11T20:00:00Z","v":2575,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-11T22:30:00Z","v":700,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-14T08:45:00Z","v":133,"vw":2.84},{"c":2.85,"h":2.87,"l":2.83,"n":82,"o":2.83,"t":"2026-09-14T13:30:00Z","v":10461,"vw":2.85033},{"c":2.86,"h":2.87,"l":2.85,"n":94,"o":2.85,"t":"2026-09-14T13:45:00Z","v":7973,"vw":2.860311},{"c":2.86,"h":2.865,"l":2.855,"n":55,"o":2.865,"t":"2026-09-14T14:00:00Z","v":6432,"vw":2.85775},{"c":2.86,"h":2.87,"l":2.86,"n":131,"o":2.865,"t":"2026-09-14T14:15:00Z","v":35417,"vw":2.867492},{"c":2.89,"h":2.89,"l":2.8608,"n":251,"o":2.8608,"t":"2026-09-14T14:30:00Z","v":45339,"vw":2.883269},{"c":2.9,"h":2.905,"l":2.89,"n":62,"o":2.89,"t":"2026-09-14T14:45:00Z","v":10339,"vw":2.897209},{"c":2.92,"h":2.92,"l":2.901,"n":89,"o":2.905,"t":"2026-09-14T15:00:00Z","v":14388,"vw":2.908674},{"c":2.92,"h":2.92,"l":2.92,"n":48,"o":2.92,"t":"2026-09-14T15:15:00Z","v":3314,"vw":2.92},{"c":2.935,"h":2.935,"l":2.92,"n":56,"o":2.92,"t":"2026-09-14T15:30:00Z","v":7191,"vw":2.924958},{"c":2.935,"h":2.935,"l":2.935,"n":19,"o":2.935,"t":"2026-09-14T15:45:00Z","v":1042,"vw":2.935},{"c":2.935,"h":2.935,"l":2.935,"n":11,"o":2.935,"t":"2026-09-14T16:00:00Z","v":1831,"vw":2.935},{"c":2.935,"h":2.935,"l":2.93,"n":27,"o":2.93,"t":"2026-09-14T16:15:00Z","v":2416,"vw":2.931741},{"c":2.935,"h":2.935,"l":2.935,"n":6,"o":2.935,"t":"2026-09-14T16:30:00Z","v":233,"vw":2.935},{"c":2.94,"h":2.94,"l":2.935,"n":47,"o":2.935,"t":"2026-09-14T16:45:00Z","v":4666,"vw":2.939103},{"c":2.93,"h":2.935,"l":2.93,"n":3,"o":2.935,"t":"2026-09-14T17:00:00Z","v":932,"vw":2.934462},{"c":2.925,"h":2.935,"l":2.92,"n":33,"o":2.935,"t":"2026-09-14T17:15:00Z","v":2779,"vw":2.927361},{"c":2.925,"h":2.925,"l":2.925,"n":13,"o":2.925,"t":"2026-09-14T17:30:00Z","v":785,"vw":2.925},{"c":2.925,"h":2.925,"l":2.92,"n":21,"o":2.925,"t":"2026-09-14T17:45:00Z","v":799,"vw":2.922886},{"c":2.925,"h":2.925,"l":2.925,"n":4,"o":2.925,"t":"2026-09-14T18:00:00Z","v":305,"vw":2.925},{"c":2.915,"h":2.92,"l":2.915,"n":33,"o":2.92,"t":"2026-09-14T18:15:00Z","v":3227,"vw":2.917434},{"c":2.91,"h":2.915,"l":2.91,"n":14,"o":2.915,"t":"2026-09-14T18:30:00Z","v":497,"vw":2.91375},{"c":2.91,"h":2.915,"l":2.905,"n":151,"o":2.91,"t":"2026-09-14T18:45:00Z","v":27234,"vw":2.909888},{"c":2.91,"h":2.915,"l":2.905,"n":117,"o":2.91,"t":"2026-09-14T19:00:00Z","v":17235,"vw":2.909762},{"c":2.9,"h":2.915,"l":2.9,"n":143,"o":2.915,"t":"2026-09-14T19:15:00Z","v":23554,"vw":2.907334},{"c":2.905,"h":2.92,"l":2.9,"n":139,"o":2.9,"t":"2026-09-14T19:30:00Z","v":17329,"vw":2.907464},{"c":2.905,"h":2.915,"l":2.9,"n":200,"o":2.905,"t":"2026-09-14T19:45:00Z","v":22981,"vw":2.907505},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-09-14T20:00:00Z","v":4629,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-14T21:45:00Z","v":1000,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-09-15T08:00:00Z","v":1000,"vw":2.92},{"c":2.9032,"h":2.9032,"l":2.9032,"n":1,"o":2.9032,"t":"2026-09-15T11:15:00Z","v":100,"vw":2.9032},{"c":2.91,"h":2.925,"l":2.89,"n":216,"o":2.89,"t":"2026-09-15T13:30:00Z","v":77678,"vw":2.909492},{"c":2.905,"h":2.925,"l":2.9012,"n":100,"o":2.9012,"t":"2026-09-15T13:45:00Z","v":18837,"vw":2.913439},{"c":2.895,"h":2.9073,"l":2.89,"n":117,"o":2.905,"t":"2026-09-15T14:00:00Z","v":14864,"vw":2.8982},{"c":2.905,"h":2.905,"l":2.88,"n":152,"o":2.89,"t":"2026-09-15T14:15:00Z","v":42713,"vw":2.891564},{"c":2.905,"h":2.905,"l":2.9,"n":57,"o":2.9,"t":"2026-09-15T14:30:00Z","v":2696,"vw":2.903043},{"c":2.895,"h":2.9088,"l":2.895,"n":170,"o":2.9,"t":"2026-09-15T14:45:00Z","v":21588,"vw":2.898929},{"c":2.905,"h":2.905,"l":2.895,"n":58,"o":2.895,"t":"2026-09-15T15:00:00Z","v":10647,"vw":2.900234},{"c":2.915,"h":2.92,"l":2.91,"n":66,"o":2.91,"t":"2026-09-15T15:15:00Z","v":15836,"vw":2.912082},{"c":2.91,"h":2.915,"l":2.905,"n":169,"o":2.91,"t":"2026-09-15T15:30:00Z","v":31375,"vw":2.910016},{"c":2.915,"h":2.915,"l":2.905,"n":94,"o":2.91,"t":"2026-09-15T15:45:00Z","v":12243,"vw":2.910181},{"c":2.93,"h":2.935,"l":2.91,"n":79,"o":2.915,"t":"2026-09-15T16:00:00Z","v":38833,"vw":2.922374},{"c":2.945,"h":2.955,"l":2.9392,"n":140,"o":2.9392,"t":"2026-09-15T16:15:00Z","v":27127,"vw":2.945469},{"c":2.975,"h":2.975,"l":2.94,"n":222,"o":2.945,"t":"2026-09-15T16:30:00Z","v":22560,"vw":2.955193},{"c":2.955,"h":2.97,"l":2.955,"n":76,"o":2.97,"t":"2026-09-15T16:45:00Z","v":12076,"vw":2.963416},{"c":2.9527,"h":2.955,"l":2.9527,"n":16,"o":2.955,"t":"2026-09-15T17:00:00Z","v":850,"vw":2.954617},{"c":2.965,"h":2.965,"l":2.955,"n":60,"o":2.955,"t":"2026-09-15T17:15:00Z","v":4277,"vw":2.960136},{"c":2.975,"h":2.98,"l":2.965,"n":94,"o":2.965,"t":"2026-09-15T17:30:00Z","v":10658,"vw":2.970753},{"c":2.995,"h":2.995,"l":2.975,"n":275,"o":2.975,"t":"2026-09-15T17:45:00Z","v":45075,"vw":2.984566},{"c":2.97,"h":2.995,"l":2.97,"n":107,"o":2.995,"t":"2026-09-15T18:00:00Z","v":18560,"vw":2.985688},{"c":2.975,"h":2.975,"l":2.965,"n":54,"o":2.97,"t":"2026-09-15T18:15:00Z","v":7924,"vw":2.969932},{"c":2.975,"h":2.975,"l":2.975,"n":38,"o":2.975,"t":"2026-09-15T18:30:00Z","v":2116,"vw":2.975},{"c":2.975,"h":2.975,"l":2.97,"n":37,"o":2.975,"t":"2026-09-15T18:45:00Z","v":2660,"vw":2.974561},{"c":2.98,"h":2.98,"l":2.975,"n":26,"o":2.975,"t":"2026-09-15T19:00:00Z","v":2753,"vw":2.976925},{"c":2.995,"h":2.995,"l":2.975,"n":97,"o":2.975,"t":"2026-09-15T19:15:00Z","v":11273,"vw":2.983713},{"c":2.98,"h":2.99,"l":2.98,"n":61,"o":2.99,"t":"2026-09-15T19:30:00Z","v":9249,"vw":2.987147},{"c":2.965,"h":2.985,"l":2.96,"n":280,"o":2.985,"t":"2026-09-15T19:45:00Z","v":43886,"vw":2.971951},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-09-15T20:00:00Z","v":3539,"vw":2.97},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-16T09:00:00Z","v":100,"vw":3.03},{"c":2.961,"h":2.97,"l":2.961,"n":3,"o":2.97,"t":"2026-09-16T10:15:00Z","v":575,"vw":2.965118},{"c":2.9642,"h":2.9642,"l":2.9642,"n":2,"o":2.9642,"t":"2026-09-16T10:45:00Z","v":101,"vw":2.9642},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-16T13:00:00Z","v":3240,"vw":3},{"c":3.045,"h":3.06,"l":2.99,"n":300,"o":2.99,"t":"2026-09-16T13:30:00Z","v":37909,"vw":3.039909},{"c":3.055,"h":3.055,"l":3.02,"n":619,"o":3.045,"t":"2026-09-16T13:45:00Z","v":126952,"vw":3.024648},{"c":3.05,"h":3.055,"l":3.045,"n":130,"o":3.055,"t":"2026-09-16T14:00:00Z","v":15890,"vw":3.048864},{"c":3.055,"h":3.0699,"l":3.055,"n":211,"o":3.055,"t":"2026-09-16T14:15:00Z","v":17409,"vw":3.057572},{"c":3.075,"h":3.08,"l":3.055,"n":131,"o":3.055,"t":"2026-09-16T14:30:00Z","v":15837,"vw":3.069445},{"c":3.0509,"h":3.075,"l":3.045,"n":158,"o":3.075,"t":"2026-09-16T14:45:00Z","v":22137,"vw":3.062034},{"c":3.04,"h":3.055,"l":3.04,"n":137,"o":3.055,"t":"2026-09-16T15:00:00Z","v":5971,"vw":3.04978},{"c":3.045,"h":3.05,"l":3.045,"n":27,"o":3.045,"t":"2026-09-16T15:15:00Z","v":2449,"vw":3.045646},{"c":3.055,"h":3.055,"l":3.04,"n":216,"o":3.045,"t":"2026-09-16T15:30:00Z","v":15598,"vw":3.048054},{"c":3.05,"h":3.065,"l":3.05,"n":162,"o":3.055,"t":"2026-09-16T15:45:00Z","v":24108,"vw":3.057636},{"c":3.045,"h":3.055,"l":3.045,"n":86,"o":3.055,"t":"2026-09-16T16:00:00Z","v":7563,"vw":3.049512},{"c":3.05,"h":3.05,"l":3.04,"n":49,"o":3.04,"t":"2026-09-16T16:15:00Z","v":4009,"vw":3.049558},{"c":3.05,"h":3.055,"l":3.045,"n":124,"o":3.05,"t":"2026-09-16T16:30:00Z","v":11693,"vw":3.04965},{"c":3.055,"h":3.06,"l":3.045,"n":115,"o":3.05,"t":"2026-09-16T16:45:00Z","v":8207,"vw":3.051578},{"c":3.055,"h":3.055,"l":3.055,"n":40,"o":3.055,"t":"2026-09-16T17:00:00Z","v":2955,"vw":3.055},{"c":3.055,"h":3.06,"l":3.055,"n":44,"o":3.06,"t":"2026-09-16T17:15:00Z","v":2506,"vw":3.055505},{"c":3.055,"h":3.06,"l":3.055,"n":81,"o":3.06,"t":"2026-09-16T17:30:00Z","v":7979,"vw":3.059711},{"c":3.055,"h":3.06,"l":3.055,"n":38,"o":3.06,"t":"2026-09-16T17:45:00Z","v":3261,"vw":3.057442},{"c":3.045,"h":3.055,"l":3.04,"n":220,"o":3.05,"t":"2026-09-16T18:00:00Z","v":23661,"vw":3.04696},{"c":3.045,"h":3.05,"l":3.04,"n":59,"o":3.0423,"t":"2026-09-16T18:15:00Z","v":5252,"vw":3.041058},{"c":3.055,"h":3.055,"l":3.035,"n":130,"o":3.045,"t":"2026-09-16T18:30:00Z","v":15275,"vw":3.042284},{"c":3.025,"h":3.055,"l":3.025,"n":108,"o":3.055,"t":"2026-09-16T18:45:00Z","v":16877,"vw":3.035946},{"c":3.025,"h":3.025,"l":3.02,"n":139,"o":3.025,"t":"2026-09-16T19:00:00Z","v":10045,"vw":3.020533},{"c":3.015,"h":3.025,"l":3.015,"n":98,"o":3.02,"t":"2026-09-16T19:15:00Z","v":12547,"vw":3.018963},{"c":3.025,"h":3.03,"l":3.02,"n":60,"o":3.02,"t":"2026-09-16T19:30:00Z","v":6370,"vw":3.021763},{"c":3.04,"h":3.05,"l":3.02,"n":312,"o":3.025,"t":"2026-09-16T19:45:00Z","v":38209,"vw":3.032777},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-09-16T20:00:00Z","v":5101,"vw":3.03},{"c":3.13,"h":3.13,"l":3.04,"n":173,"o":3.05,"t":"2026-09-17T13:30:00Z","v":61672,"vw":3.106906},{"c":3.12,"h":3.12,"l":3.12,"n":8,"o":3.12,"t":"2026-09-17T13:45:00Z","v":322,"vw":3.12},{"c":3.17,"h":3.17,"l":3.11,"n":337,"o":3.12,"t":"2026-09-17T14:00:00Z","v":80513,"vw":3.135337},{"c":3.1822,"h":3.19,"l":3.155,"n":143,"o":3.175,"t":"2026-09-17T14:15:00Z","v":39813,"vw":3.17223},{"c":3.175,"h":3.185,"l":3.17,"n":127,"o":3.185,"t":"2026-09-17T14:30:00Z","v":24901,"vw":3.177003},{"c":3.175,"h":3.185,"l":3.175,"n":88,"o":3.175,"t":"2026-09-17T14:45:00Z","v":21711,"vw":3.181021},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-09-17T15:00:00Z","v":400,"vw":3.175},{"c":3.195,"h":3.2,"l":3.18,"n":72,"o":3.18,"t":"2026-09-17T15:15:00Z","v":12334,"vw":3.188703},{"c":3.195,"h":3.2,"l":3.192,"n":13,"o":3.2,"t":"2026-09-17T15:30:00Z","v":2489,"vw":3.195087},{"c":3.195,"h":3.195,"l":3.195,"n":15,"o":3.195,"t":"2026-09-17T15:45:00Z","v":583,"vw":3.195},{"c":3.1801,"h":3.19,"l":3.18,"n":32,"o":3.19,"t":"2026-09-17T16:00:00Z","v":4081,"vw":3.188647},{"c":3.165,"h":3.18,"l":3.162,"n":56,"o":3.18,"t":"2026-09-17T16:15:00Z","v":6227,"vw":3.171446},{"c":3.162,"h":3.165,"l":3.162,"n":9,"o":3.165,"t":"2026-09-17T16:30:00Z","v":954,"vw":3.164662},{"c":3.165,"h":3.165,"l":3.165,"n":3,"o":3.165,"t":"2026-09-17T16:45:00Z","v":145,"vw":3.165},{"c":3.165,"h":3.17,"l":3.16,"n":29,"o":3.165,"t":"2026-09-17T17:00:00Z","v":8465,"vw":3.169234},{"c":3.165,"h":3.165,"l":3.165,"n":14,"o":3.165,"t":"2026-09-17T17:15:00Z","v":1212,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":9,"o":3.165,"t":"2026-09-17T17:30:00Z","v":712,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":7,"o":3.165,"t":"2026-09-17T17:45:00Z","v":488,"vw":3.165},{"c":3.165,"h":3.165,"l":3.162,"n":20,"o":3.165,"t":"2026-09-17T18:00:00Z","v":2635,"vw":3.164875},{"c":3.16,"h":3.165,"l":3.16,"n":22,"o":3.165,"t":"2026-09-17T18:15:00Z","v":4016,"vw":3.163903},{"c":3.155,"h":3.165,"l":3.152,"n":56,"o":3.165,"t":"2026-09-17T18:30:00Z","v":15323,"vw":3.159198},{"c":3.155,"h":3.155,"l":3.145,"n":160,"o":3.15,"t":"2026-09-17T18:45:00Z","v":28822,"vw":3.150392},{"c":3.155,"h":3.16,"l":3.155,"n":54,"o":3.155,"t":"2026-09-17T19:00:00Z","v":4117,"vw":3.155547},{"c":3.155,"h":3.155,"l":3.15,"n":39,"o":3.155,"t":"2026-09-17T19:15:00Z","v":2709,"vw":3.154774},{"c":3.14,"h":3.15,"l":3.13,"n":153,"o":3.15,"t":"2026-09-17T19:30:00Z","v":16981,"vw":3.13956},{"c":3.125,"h":3.14,"l":3.12,"n":285,"o":3.13,"t":"2026-09-17T19:45:00Z","v":26958,"vw":3.127676},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-09-17T20:00:00Z","v":2224,"vw":3.12},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-09-17T22:30:00Z","v":484,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-09-17T22:45:00Z","v":200,"vw":3.15},{"c":3.18,"h":3.19,"l":3.18,"n":4,"o":3.19,"t":"2026-09-18T08:00:00Z","v":4244,"vw":3.180575},{"c":3.18,"h":3.2,"l":3.15,"n":198,"o":3.15,"t":"2026-09-18T13:30:00Z","v":27487,"vw":3.178246},{"c":3.185,"h":3.21,"l":3.17,"n":213,"o":3.18,"t":"2026-09-18T13:45:00Z","v":82202,"vw":3.190824},{"c":3.195,"h":3.195,"l":3.165,"n":207,"o":3.185,"t":"2026-09-18T14:00:00Z","v":46254,"vw":3.175692},{"c":3.225,"h":3.225,"l":3.185,"n":259,"o":3.2,"t":"2026-09-18T14:15:00Z","v":71888,"vw":3.199569},{"c":3.195,"h":3.225,"l":3.175,"n":355,"o":3.225,"t":"2026-09-18T14:30:00Z","v":41512,"vw":3.194863},{"c":3.2,"h":3.2,"l":3.18,"n":270,"o":3.19,"t":"2026-09-18T14:45:00Z","v":73320,"vw":3.191737},{"c":3.17,"h":3.2,"l":3.165,"n":748,"o":3.195,"t":"2026-09-18T15:00:00Z","v":203503,"vw":3.17937},{"c":3.145,"h":3.19,"l":3.14,"n":444,"o":3.165,"t":"2026-09-18T15:15:00Z","v":79049,"vw":3.168387},{"c":3.145,"h":3.145,"l":3.135,"n":121,"o":3.145,"t":"2026-09-18T15:30:00Z","v":8335,"vw":3.140209},{"c":3.145,"h":3.16,"l":3.145,"n":223,"o":3.145,"t":"2026-09-18T15:45:00Z","v":21222,"vw":3.149649},{"c":3.15,"h":3.16,"l":3.145,"n":282,"o":3.145,"t":"2026-09-18T16:00:00Z","v":94770,"vw":3.149777},{"c":3.155,"h":3.155,"l":3.145,"n":59,"o":3.145,"t":"2026-09-18T16:15:00Z","v":8497,"vw":3.150324},{"c":3.16,"h":3.16,"l":3.15,"n":89,"o":3.16,"t":"2026-09-18T16:30:00Z","v":9356,"vw":3.158726},{"c":3.175,"h":3.185,"l":3.155,"n":452,"o":3.16,"t":"2026-09-18T16:45:00Z","v":126802,"vw":3.164866},{"c":3.18,"h":3.18,"l":3.165,"n":52,"o":3.17,"t":"2026-09-18T17:00:00Z","v":9151,"vw":3.17154},{"c":3.17,"h":3.195,"l":3.17,"n":260,"o":3.18,"t":"2026-09-18T17:15:00Z","v":61256,"vw":3.183379},{"c":3.195,"h":3.2,"l":3.175,"n":57,"o":3.175,"t":"2026-09-18T17:30:00Z","v":15799,"vw":3.182637},{"c":3.195,"h":3.2,"l":3.1931,"n":129,"o":3.2,"t":"2026-09-18T17:45:00Z","v":3932,"vw":3.197007},{"c":3.195,"h":3.2,"l":3.195,"n":88,"o":3.195,"t":"2026-09-18T18:00:00Z","v":6081,"vw":3.195265},{"c":3.195,"h":3.2,"l":3.19,"n":83,"o":3.19,"t":"2026-09-18T18:15:00Z","v":7023,"vw":3.192901},{"c":3.195,"h":3.2,"l":3.195,"n":82,"o":3.195,"t":"2026-09-18T18:30:00Z","v":8362,"vw":3.198001},{"c":3.195,"h":3.2,"l":3.195,"n":82,"o":3.2,"t":"2026-09-18T18:45:00Z","v":5554,"vw":3.197037},{"c":3.2,"h":3.2,"l":3.195,"n":146,"o":3.195,"t":"2026-09-18T19:00:00Z","v":15396,"vw":3.198318},{"c":3.21,"h":3.21,"l":3.2,"n":166,"o":3.2,"t":"2026-09-18T19:15:00Z","v":30097,"vw":3.200657},{"c":3.22,"h":3.225,"l":3.205,"n":250,"o":3.21,"t":"2026-09-18T19:30:00Z","v":37932,"vw":3.212493},{"c":3.22,"h":3.22,"l":3.2,"n":615,"o":3.215,"t":"2026-09-18T19:45:00Z","v":49504,"vw":3.210531},{"c":3.21,"h":3.22,"l":3.21,"n":5,"o":3.22,"t":"2026-09-18T20:00:00Z","v":42387,"vw":3.210026},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-18T22:00:00Z","v":2000,"vw":3.24},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-21T13:15:00Z","v":100,"vw":3.2},{"c":3.16,"h":3.21,"l":3.15,"n":69,"o":3.21,"t":"2026-09-21T13:30:00Z","v":15134,"vw":3.181904},{"c":3.21,"h":3.21,"l":3.17,"n":196,"o":3.17,"t":"2026-09-21T13:45:00Z","v":34416,"vw":3.18031},{"c":3.195,"h":3.215,"l":3.185,"n":242,"o":3.21,"t":"2026-09-21T14:00:00Z","v":27001,"vw":3.200552},{"c":3.175,"h":3.2,"l":3.175,"n":258,"o":3.195,"t":"2026-09-21T14:15:00Z","v":25635,"vw":3.186795},{"c":3.13,"h":3.18,"l":3.125,"n":1253,"o":3.18,"t":"2026-09-21T14:30:00Z","v":431119,"vw":3.148125},{"c":3.185,"h":3.19,"l":3.13,"n":495,"o":3.13,"t":"2026-09-21T14:45:00Z","v":101905,"vw":3.167771},{"c":3.19,"h":3.195,"l":3.165,"n":626,"o":3.19,"t":"2026-09-21T15:00:00Z","v":193198,"vw":3.188279},{"c":3.19,"h":3.195,"l":3.185,"n":551,"o":3.19,"t":"2026-09-21T15:15:00Z","v":142136,"vw":3.190221},{"c":3.19,"h":3.19,"l":3.185,"n":129,"o":3.19,"t":"2026-09-21T15:30:00Z","v":8379,"vw":3.187301},{"c":3.19,"h":3.19,"l":3.1801,"n":103,"o":3.185,"t":"2026-09-21T15:45:00Z","v":9879,"vw":3.189576},{"c":3.25,"h":3.25,"l":3.185,"n":1289,"o":3.19,"t":"2026-09-21T16:00:00Z","v":501665,"vw":3.194011},{"c":3.32,"h":3.32,"l":3.25,"n":338,"o":3.25,"t":"2026-09-21T16:15:00Z","v":116804,"vw":3.277663},{"c":3.335,"h":3.34,"l":3.315,"n":195,"o":3.32,"t":"2026-09-21T16:30:00Z","v":18915,"vw":3.326089},{"c":3.34,"h":3.34,"l":3.335,"n":112,"o":3.335,"t":"2026-09-21T16:45:00Z","v":10603,"vw":3.338785},{"c":3.335,"h":3.34,"l":3.33,"n":157,"o":3.34,"t":"2026-09-21T17:00:00Z","v":17994,"vw":3.335386},{"c":3.33,"h":3.34,"l":3.32,"n":126,"o":3.335,"t":"2026-09-21T17:15:00Z","v":18871,"vw":3.332348},{"c":3.325,"h":3.335,"l":3.32,"n":113,"o":3.33,"t":"2026-09-21T17:30:00Z","v":11980,"vw":3.329811},{"c":3.33,"h":3.33,"l":3.325,"n":84,"o":3.325,"t":"2026-09-21T17:45:00Z","v":7099,"vw":3.328428},{"c":3.325,"h":3.335,"l":3.305,"n":306,"o":3.33,"t":"2026-09-21T18:00:00Z","v":83469,"vw":3.315512},{"c":3.375,"h":3.375,"l":3.32,"n":214,"o":3.325,"t":"2026-09-21T18:15:00Z","v":66091,"vw":3.348923},{"c":3.365,"h":3.375,"l":3.36,"n":120,"o":3.375,"t":"2026-09-21T18:30:00Z","v":12988,"vw":3.36885},{"c":3.385,"h":3.4,"l":3.36,"n":191,"o":3.365,"t":"2026-09-21T18:45:00Z","v":30695,"vw":3.384252},{"c":3.39,"h":3.39,"l":3.385,"n":63,"o":3.385,"t":"2026-09-21T19:00:00Z","v":5201,"vw":3.386141},{"c":3.415,"h":3.42,"l":3.39,"n":243,"o":3.39,"t":"2026-09-21T19:15:00Z","v":31741,"vw":3.404427},{"c":3.405,"h":3.425,"l":3.395,"n":380,"o":3.42,"t":"2026-09-21T19:30:00Z","v":52588,"vw":3.412714},{"c":3.45,"h":3.45,"l":3.405,"n":957,"o":3.405,"t":"2026-09-21T19:45:00Z","v":124815,"vw":3.423591},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-09-21T20:00:00Z","v":7812,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-21T20:15:00Z","v":2000,"vw":3.45},{"c":3.44,"h":3.44,"l":3.43,"n":2,"o":3.43,"t":"2026-09-21T20:30:00Z","v":200,"vw":3.435},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-21T21:30:00Z","v":4000,"vw":3.49},{"c":3.4401,"h":3.4401,"l":3.4401,"n":2,"o":3.4401,"t":"2026-09-21T23:30:00Z","v":885,"vw":3.4401},{"c":3.42,"h":3.43,"l":3.41,"n":6,"o":3.43,"t":"2026-09-22T08:00:00Z","v":1026,"vw":3.423892},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-22T09:45:00Z","v":100,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-22T10:15:00Z","v":1000,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-22T13:15:00Z","v":547,"vw":3.45},{"c":3.525,"h":3.53,"l":3.44,"n":740,"o":3.44,"t":"2026-09-22T13:30:00Z","v":144272,"vw":3.492574},{"c":3.4986,"h":3.56,"l":3.49,"n":405,"o":3.53,"t":"2026-09-22T13:45:00Z","v":76533,"vw":3.514666},{"c":3.515,"h":3.525,"l":3.49,"n":304,"o":3.495,"t":"2026-09-22T14:00:00Z","v":25376,"vw":3.506931},{"c":3.505,"h":3.515,"l":3.495,"n":369,"o":3.51,"t":"2026-09-22T14:15:00Z","v":60287,"vw":3.5049},{"c":3.505,"h":3.505,"l":3.5,"n":113,"o":3.505,"t":"2026-09-22T14:30:00Z","v":8880,"vw":3.501145},{"c":3.535,"h":3.54,"l":3.505,"n":192,"o":3.505,"t":"2026-09-22T14:45:00Z","v":12532,"vw":3.514993},{"c":3.525,"h":3.535,"l":3.52,"n":115,"o":3.535,"t":"2026-09-22T15:00:00Z","v":7182,"vw":3.529997},{"c":3.515,"h":3.525,"l":3.515,"n":198,"o":3.52,"t":"2026-09-22T15:15:00Z","v":12216,"vw":3.518666},{"c":3.505,"h":3.52,"l":3.505,"n":158,"o":3.515,"t":"2026-09-22T15:30:00Z","v":9096,"vw":3.512025},{"c":3.525,"h":3.54,"l":3.505,"n":363,"o":3.505,"t":"2026-09-22T15:45:00Z","v":23287,"vw":3.529758},{"c":3.535,"h":3.535,"l":3.525,"n":146,"o":3.525,"t":"2026-09-22T16:00:00Z","v":6830,"vw":3.529629},{"c":3.525,"h":3.53,"l":3.52,"n":124,"o":3.53,"t":"2026-09-22T16:15:00Z","v":6992,"vw":3.526095},{"c":3.525,"h":3.53,"l":3.525,"n":137,"o":3.525,"t":"2026-09-22T16:30:00Z","v":5822,"vw":3.525857},{"c":3.525,"h":3.53,"l":3.52,"n":233,"o":3.525,"t":"2026-09-22T16:45:00Z","v":9837,"vw":3.526733},{"c":3.525,"h":3.525,"l":3.52,"n":145,"o":3.52,"t":"2026-09-22T17:00:00Z","v":4113,"vw":3.523179},{"c":3.53,"h":3.53,"l":3.52,"n":88,"o":3.525,"t":"2026-09-22T17:15:00Z","v":8594,"vw":3.524124},{"c":3.505,"h":3.53,"l":3.495,"n":436,"o":3.525,"t":"2026-09-22T17:30:00Z","v":115558,"vw":3.50923},{"c":3.515,"h":3.515,"l":3.49,"n":374,"o":3.5,"t":"2026-09-22T17:45:00Z","v":57580,"vw":3.497519},{"c":3.51,"h":3.52,"l":3.505,"n":156,"o":3.52,"t":"2026-09-22T18:00:00Z","v":15329,"vw":3.512093},{"c":3.505,"h":3.515,"l":3.5,"n":161,"o":3.51,"t":"2026-09-22T18:15:00Z","v":13747,"vw":3.505666},{"c":3.505,"h":3.515,"l":3.505,"n":122,"o":3.51,"t":"2026-09-22T18:30:00Z","v":14163,"vw":3.509299},{"c":3.505,"h":3.51,"l":3.5,"n":66,"o":3.505,"t":"2026-09-22T18:45:00Z","v":4066,"vw":3.505591},{"c":3.5008,"h":3.515,"l":3.5,"n":231,"o":3.505,"t":"2026-09-22T19:00:00Z","v":17492,"vw":3.506994},{"c":3.49,"h":3.505,"l":3.49,"n":473,"o":3.505,"t":"2026-09-22T19:15:00Z","v":68879,"vw":3.498377},{"c":3.515,"h":3.515,"l":3.49,"n":222,"o":3.495,"t":"2026-09-22T19:30:00Z","v":18142,"vw":3.500981},{"c":3.52,"h":3.525,"l":3.5,"n":691,"o":3.515,"t":"2026-09-22T19:45:00Z","v":88411,"vw":3.51271},{"c":3.52,"h":3.52,"l":3.52,"n":7,"o":3.52,"t":"2026-09-22T20:00:00Z","v":10892,"vw":3.52},{"c":3.53,"h":3.53,"l":3.5111,"n":4,"o":3.5111,"t":"2026-09-22T23:00:00Z","v":2722,"vw":3.521908},{"c":3.49,"h":3.5,"l":3.49,"n":2,"o":3.5,"t":"2026-09-23T08:00:00Z","v":3233,"vw":3.492165},{"c":3.44,"h":3.4407,"l":3.44,"n":3,"o":3.44,"t":"2026-09-23T13:15:00Z","v":10622,"vw":3.440041},{"c":3.46,"h":3.5318,"l":3.45,"n":426,"o":3.49,"t":"2026-09-23T13:30:00Z","v":145303,"vw":3.499047},{"c":3.34,"h":3.47,"l":3.33,"n":546,"o":3.47,"t":"2026-09-23T13:45:00Z","v":163010,"vw":3.378189},{"c":3.32,"h":3.355,"l":3.288,"n":441,"o":3.34,"t":"2026-09-23T14:00:00Z","v":119998,"vw":3.315359},{"c":3.35,"h":3.38,"l":3.331,"n":198,"o":3.331,"t":"2026-09-23T14:15:00Z","v":57792,"vw":3.357161},{"c":3.405,"h":3.415,"l":3.355,"n":184,"o":3.355,"t":"2026-09-23T14:30:00Z","v":26504,"vw":3.396654},{"c":3.435,"h":3.455,"l":3.405,"n":204,"o":3.408,"t":"2026-09-23T14:45:00Z","v":44365,"vw":3.434024},{"c":3.425,"h":3.44,"l":3.39,"n":245,"o":3.44,"t":"2026-09-23T15:00:00Z","v":45629,"vw":3.413498},{"c":3.44,"h":3.455,"l":3.41,"n":256,"o":3.425,"t":"2026-09-23T15:15:00Z","v":36935,"vw":3.439744},{"c":3.46,"h":3.47,"l":3.445,"n":66,"o":3.45,"t":"2026-09-23T15:30:00Z","v":7746,"vw":3.459374},{"c":3.49,"h":3.495,"l":3.46,"n":150,"o":3.46,"t":"2026-09-23T15:45:00Z","v":34442,"vw":3.486019},{"c":3.475,"h":3.49,"l":3.475,"n":58,"o":3.485,"t":"2026-09-23T16:00:00Z","v":14016,"vw":3.480828},{"c":3.475,"h":3.48,"l":3.47,"n":12,"o":3.47,"t":"2026-09-23T16:15:00Z","v":1959,"vw":3.475568},{"c":3.465,"h":3.48,"l":3.465,"n":110,"o":3.48,"t":"2026-09-23T16:30:00Z","v":10071,"vw":3.470055},{"c":3.465,"h":3.4696,"l":3.46,"n":46,"o":3.465,"t":"2026-09-23T16:45:00Z","v":8109,"vw":3.464101},{"c":3.455,"h":3.465,"l":3.455,"n":39,"o":3.4609,"t":"2026-09-23T17:00:00Z","v":3797,"vw":3.457891},{"c":3.462,"h":3.465,"l":3.46,"n":32,"o":3.46,"t":"2026-09-23T17:15:00Z","v":1939,"vw":3.460871},{"c":3.455,"h":3.465,"l":3.455,"n":64,"o":3.465,"t":"2026-09-23T17:30:00Z","v":6202,"vw":3.458796},{"c":3.455,"h":3.46,"l":3.455,"n":31,"o":3.455,"t":"2026-09-23T17:45:00Z","v":12028,"vw":3.455296},{"c":3.47,"h":3.47,"l":3.46,"n":55,"o":3.46,"t":"2026-09-23T18:00:00Z","v":4722,"vw":3.466238},{"c":3.47,"h":3.475,"l":3.465,"n":84,"o":3.47,"t":"2026-09-23T18:15:00Z","v":7745,"vw":3.470053},{"c":3.455,"h":3.465,"l":3.455,"n":26,"o":3.465,"t":"2026-09-23T18:30:00Z","v":3196,"vw":3.459301},{"c":3.455,"h":3.465,"l":3.45,"n":66,"o":3.455,"t":"2026-09-23T18:45:00Z","v":6266,"vw":3.458112},{"c":3.455,"h":3.46,"l":3.455,"n":37,"o":3.46,"t":"2026-09-23T19:00:00Z","v":3162,"vw":3.457842},{"c":3.49,"h":3.49,"l":3.445,"n":194,"o":3.46,"t":"2026-09-23T19:15:00Z","v":50461,"vw":3.462646},{"c":3.485,"h":3.495,"l":3.48,"n":94,"o":3.485,"t":"2026-09-23T19:30:00Z","v":15162,"vw":3.488894},{"c":3.4997,"h":3.51,"l":3.482,"n":347,"o":3.485,"t":"2026-09-23T19:45:00Z","v":57306,"vw":3.494703},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-09-23T20:00:00Z","v":7481,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-23T22:30:00Z","v":200,"vw":3.5},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-24T08:00:00Z","v":200,"vw":3.47},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-24T10:45:00Z","v":859,"vw":3.5},{"c":3.5609,"h":3.58,"l":3.5,"n":73,"o":3.5,"t":"2026-09-24T13:30:00Z","v":10781,"vw":3.554975},{"c":3.62,"h":3.63,"l":3.555,"n":244,"o":3.565,"t":"2026-09-24T13:45:00Z","v":53110,"vw":3.594368},{"c":3.655,"h":3.69,"l":3.605,"n":300,"o":3.62,"t":"2026-09-24T14:00:00Z","v":93594,"vw":3.656348},{"c":3.64,"h":3.675,"l":3.635,"n":119,"o":3.66,"t":"2026-09-24T14:15:00Z","v":23894,"vw":3.660442},{"c":3.65,"h":3.655,"l":3.635,"n":147,"o":3.635,"t":"2026-09-24T14:30:00Z","v":24808,"vw":3.645821},{"c":3.625,"h":3.645,"l":3.62,"n":95,"o":3.645,"t":"2026-09-24T14:45:00Z","v":10918,"vw":3.635303},{"c":3.625,"h":3.625,"l":3.615,"n":64,"o":3.625,"t":"2026-09-24T15:00:00Z","v":6500,"vw":3.623042},{"c":3.625,"h":3.625,"l":3.625,"n":34,"o":3.625,"t":"2026-09-24T15:15:00Z","v":11089,"vw":3.625},{"c":3.645,"h":3.65,"l":3.625,"n":76,"o":3.625,"t":"2026-09-24T15:30:00Z","v":21290,"vw":3.637601},{"c":3.66,"h":3.67,"l":3.65,"n":131,"o":3.65,"t":"2026-09-24T15:45:00Z","v":31299,"vw":3.659649},{"c":3.665,"h":3.665,"l":3.6508,"n":53,"o":3.655,"t":"2026-09-24T16:00:00Z","v":9155,"vw":3.657069},{"c":3.685,"h":3.69,"l":3.665,"n":154,"o":3.665,"t":"2026-09-24T16:15:00Z","v":34035,"vw":3.683208},{"c":3.715,"h":3.735,"l":3.685,"n":200,"o":3.685,"t":"2026-09-24T16:30:00Z","v":69842,"vw":3.711429},{"c":3.725,"h":3.735,"l":3.705,"n":117,"o":3.715,"t":"2026-09-24T16:45:00Z","v":46574,"vw":3.720864},{"c":3.725,"h":3.725,"l":3.7,"n":124,"o":3.72,"t":"2026-09-24T17:00:00Z","v":31065,"vw":3.714188},{"c":3.725,"h":3.725,"l":3.72,"n":26,"o":3.72,"t":"2026-09-24T17:15:00Z","v":2410,"vw":3.724583},{"c":3.71,"h":3.725,"l":3.7,"n":86,"o":3.72,"t":"2026-09-24T17:30:00Z","v":15270,"vw":3.709198},{"c":3.71,"h":3.71,"l":3.7001,"n":27,"o":3.71,"t":"2026-09-24T17:45:00Z","v":6593,"vw":3.70373},{"c":3.735,"h":3.735,"l":3.7,"n":73,"o":3.71,"t":"2026-09-24T18:00:00Z","v":26185,"vw":3.712774},{"c":3.745,"h":3.75,"l":3.7303,"n":102,"o":3.735,"t":"2026-09-24T18:15:00Z","v":30584,"vw":3.740527},{"c":3.76,"h":3.76,"l":3.745,"n":84,"o":3.75,"t":"2026-09-24T18:30:00Z","v":9274,"vw":3.751116},{"c":3.755,"h":3.76,"l":3.751,"n":33,"o":3.755,"t":"2026-09-24T18:45:00Z","v":5172,"vw":3.755128},{"c":3.765,"h":3.77,"l":3.755,"n":39,"o":3.755,"t":"2026-09-24T19:00:00Z","v":6841,"vw":3.760698},{"c":3.775,"h":3.78,"l":3.765,"n":59,"o":3.765,"t":"2026-09-24T19:15:00Z","v":4078,"vw":3.773387},{"c":3.765,"h":3.775,"l":3.755,"n":143,"o":3.775,"t":"2026-09-24T19:30:00Z","v":18091,"vw":3.763108},{"c":3.75,"h":3.77,"l":3.745,"n":226,"o":3.765,"t":"2026-09-24T19:45:00Z","v":35973,"vw":3.75607},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-09-24T20:00:00Z","v":4707,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-24T20:45:00Z","v":200,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-09-24T21:45:00Z","v":200,"vw":3.75},{"c":3.75,"h":3.7521,"l":3.75,"n":2,"o":3.7521,"t":"2026-09-24T22:15:00Z","v":600,"vw":3.75105},{"c":3.68,"h":3.7,"l":3.68,"n":2,"o":3.7,"t":"2026-09-25T08:00:00Z","v":266,"vw":3.687519},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-25T08:15:00Z","v":6000,"vw":3.71},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-09-25T11:45:00Z","v":420,"vw":3.75},{"c":4.01,"h":4.03,"l":3.76,"n":567,"o":3.76,"t":"2026-09-25T13:30:00Z","v":158783,"vw":3.911646},{"c":3.97,"h":4.03,"l":3.97,"n":287,"o":4.01,"t":"2026-09-25T13:45:00Z","v":63233,"vw":4.0135},{"c":3.955,"h":3.98,"l":3.93,"n":224,"o":3.965,"t":"2026-09-25T14:00:00Z","v":20544,"vw":3.959309},{"c":3.94,"h":3.955,"l":3.92,"n":205,"o":3.955,"t":"2026-09-25T14:15:00Z","v":60993,"vw":3.928271},{"c":3.935,"h":3.945,"l":3.915,"n":154,"o":3.935,"t":"2026-09-25T14:30:00Z","v":13755,"vw":3.928613},{"c":3.94,"h":3.945,"l":3.93,"n":127,"o":3.935,"t":"2026-09-25T14:45:00Z","v":11248,"vw":3.938414},{"c":3.94,"h":3.945,"l":3.931,"n":112,"o":3.94,"t":"2026-09-25T15:00:00Z","v":15365,"vw":3.936788},{"c":3.93,"h":3.935,"l":3.9209,"n":80,"o":3.935,"t":"2026-09-25T15:15:00Z","v":10017,"vw":3.927193},{"c":3.925,"h":3.935,"l":3.925,"n":80,"o":3.925,"t":"2026-09-25T15:30:00Z","v":10015,"vw":3.929651},{"c":3.915,"h":3.93,"l":3.915,"n":77,"o":3.925,"t":"2026-09-25T15:45:00Z","v":12192,"vw":3.920525},{"c":3.91,"h":3.92,"l":3.9,"n":186,"o":3.915,"t":"2026-09-25T16:00:00Z","v":18199,"vw":3.910485},{"c":3.905,"h":3.91,"l":3.905,"n":97,"o":3.905,"t":"2026-09-25T16:15:00Z","v":4292,"vw":3.906006},{"c":3.905,"h":3.915,"l":3.899,"n":212,"o":3.905,"t":"2026-09-25T16:30:00Z","v":34902,"vw":3.903588},{"c":3.905,"h":3.91,"l":3.905,"n":44,"o":3.905,"t":"2026-09-25T16:45:00Z","v":3313,"vw":3.906507},{"c":3.885,"h":3.905,"l":3.885,"n":139,"o":3.905,"t":"2026-09-25T17:00:00Z","v":20850,"vw":3.896971},{"c":3.885,"h":3.885,"l":3.88,"n":73,"o":3.885,"t":"2026-09-25T17:15:00Z","v":3235,"vw":3.8835},{"c":3.885,"h":3.885,"l":3.875,"n":111,"o":3.88,"t":"2026-09-25T17:30:00Z","v":7226,"vw":3.879428},{"c":3.88,"h":3.885,"l":3.875,"n":110,"o":3.88,"t":"2026-09-25T17:45:00Z","v":5629,"vw":3.88},{"c":3.89,"h":3.89,"l":3.875,"n":70,"o":3.88,"t":"2026-09-25T18:00:00Z","v":3276,"vw":3.883757},{"c":3.89,"h":3.9,"l":3.885,"n":154,"o":3.89,"t":"2026-09-25T18:15:00Z","v":15226,"vw":3.894175},{"c":3.895,"h":3.9,"l":3.8802,"n":199,"o":3.885,"t":"2026-09-25T18:30:00Z","v":20632,"vw":3.8908},{"c":3.855,"h":3.895,"l":3.855,"n":415,"o":3.8931,"t":"2026-09-25T18:45:00Z","v":68324,"vw":3.870178},{"c":3.855,"h":3.875,"l":3.8501,"n":664,"o":3.8501,"t":"2026-09-25T19:00:00Z","v":63755,"vw":3.862432},{"c":3.815,"h":3.86,"l":3.81,"n":539,"o":3.855,"t":"2026-09-25T19:15:00Z","v":89369,"vw":3.842735},{"c":3.735,"h":3.815,"l":3.735,"n":455,"o":3.81,"t":"2026-09-25T19:30:00Z","v":97331,"vw":3.759507},{"c":3.77,"h":3.77,"l":3.72,"n":647,"o":3.735,"t":"2026-09-25T19:45:00Z","v":75110,"vw":3.747099},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-09-25T20:00:00Z","v":4573,"vw":3.76},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-25T20:30:00Z","v":540,"vw":3.72},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-25T22:45:00Z","v":300,"vw":3.77},{"c":3.88,"h":3.88,"l":3.73,"n":2,"o":3.73,"t":"2026-09-28T08:00:00Z","v":300,"vw":3.83},{"c":3.7507,"h":3.79,"l":3.735,"n":133,"o":3.79,"t":"2026-09-28T13:30:00Z","v":24369,"vw":3.761291},{"c":3.775,"h":3.775,"l":3.7509,"n":110,"o":3.7509,"t":"2026-09-28T13:45:00Z","v":13046,"vw":3.767516},{"c":3.8,"h":3.805,"l":3.755,"n":307,"o":3.77,"t":"2026-09-28T14:00:00Z","v":79576,"vw":3.779191},{"c":3.83,"h":3.83,"l":3.795,"n":106,"o":3.805,"t":"2026-09-28T14:15:00Z","v":31864,"vw":3.810547},{"c":3.83,"h":3.835,"l":3.83,"n":92,"o":3.835,"t":"2026-09-28T14:30:00Z","v":10130,"vw":3.831927},{"c":3.825,"h":3.835,"l":3.82,"n":66,"o":3.835,"t":"2026-09-28T14:45:00Z","v":8099,"vw":3.829341},{"c":3.815,"h":3.835,"l":3.815,"n":210,"o":3.825,"t":"2026-09-28T15:00:00Z","v":57792,"vw":3.822857},{"c":3.84,"h":3.85,"l":3.82,"n":160,"o":3.82,"t":"2026-09-28T15:15:00Z","v":20484,"vw":3.835707},{"c":3.845,"h":3.85,"l":3.835,"n":53,"o":3.84,"t":"2026-09-28T15:30:00Z","v":5998,"vw":3.842258},{"c":3.86,"h":3.86,"l":3.845,"n":84,"o":3.845,"t":"2026-09-28T15:45:00Z","v":11725,"vw":3.850326},{"c":3.865,"h":3.875,"l":3.855,"n":90,"o":3.865,"t":"2026-09-28T16:00:00Z","v":34179,"vw":3.863417},{"c":3.88,"h":3.88,"l":3.865,"n":110,"o":3.865,"t":"2026-09-28T16:15:00Z","v":19135,"vw":3.8726},{"c":3.865,"h":3.88,"l":3.855,"n":127,"o":3.88,"t":"2026-09-28T16:30:00Z","v":27913,"vw":3.864274},{"c":3.84,"h":3.865,"l":3.831,"n":66,"o":3.865,"t":"2026-09-28T16:45:00Z","v":23877,"vw":3.843524},{"c":3.855,"h":3.855,"l":3.835,"n":172,"o":3.84,"t":"2026-09-28T17:00:00Z","v":17780,"vw":3.843839},{"c":3.855,"h":3.855,"l":3.85,"n":32,"o":3.855,"t":"2026-09-28T17:15:00Z","v":1893,"vw":3.85378},{"c":3.86,"h":3.86,"l":3.85,"n":103,"o":3.85,"t":"2026-09-28T17:30:00Z","v":8672,"vw":3.85679},{"c":3.855,"h":3.87,"l":3.855,"n":109,"o":3.865,"t":"2026-09-28T17:45:00Z","v":11182,"vw":3.860775},{"c":3.86,"h":3.86,"l":3.8515,"n":44,"o":3.86,"t":"2026-09-28T18:00:00Z","v":2463,"vw":3.859266},{"c":3.86,"h":3.86,"l":3.855,"n":125,"o":3.855,"t":"2026-09-28T18:15:00Z","v":7099,"vw":3.859086},{"c":3.865,"h":3.87,"l":3.855,"n":139,"o":3.855,"t":"2026-09-28T18:30:00Z","v":6400,"vw":3.863694},{"c":3.87,"h":3.87,"l":3.865,"n":89,"o":3.87,"t":"2026-09-28T18:45:00Z","v":4839,"vw":3.868676},{"c":3.835,"h":3.87,"l":3.835,"n":163,"o":3.87,"t":"2026-09-28T19:00:00Z","v":15649,"vw":3.857204},{"c":3.845,"h":3.85,"l":3.8305,"n":138,"o":3.835,"t":"2026-09-28T19:15:00Z","v":12928,"vw":3.83865},{"c":3.805,"h":3.85,"l":3.805,"n":197,"o":3.845,"t":"2026-09-28T19:30:00Z","v":46763,"vw":3.823942},{"c":3.8,"h":3.82,"l":3.795,"n":537,"o":3.805,"t":"2026-09-28T19:45:00Z","v":61019,"vw":3.806171},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-28T20:00:00Z","v":11072,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-28T23:15:00Z","v":200,"vw":3.82},{"c":3.74,"h":3.76,"l":3.74,"n":5,"o":3.75,"t":"2026-09-29T08:00:00Z","v":1434,"vw":3.757191},{"c":3.8,"h":3.8,"l":3.79,"n":2,"o":3.79,"t":"2026-09-29T12:45:00Z","v":500,"vw":3.798},{"c":3.64,"h":3.795,"l":3.64,"n":246,"o":3.79,"t":"2026-09-29T13:30:00Z","v":52403,"vw":3.706647},{"c":3.65,"h":3.658,"l":3.64,"n":83,"o":3.64,"t":"2026-09-29T13:45:00Z","v":5683,"vw":3.650216},{"c":3.67,"h":3.685,"l":3.64,"n":190,"o":3.64,"t":"2026-09-29T14:00:00Z","v":32238,"vw":3.663325},{"c":3.67,"h":3.675,"l":3.66,"n":124,"o":3.67,"t":"2026-09-29T14:15:00Z","v":12570,"vw":3.669946},{"c":3.685,"h":3.69,"l":3.66,"n":141,"o":3.67,"t":"2026-09-29T14:30:00Z","v":13739,"vw":3.673809},{"c":3.685,"h":3.685,"l":3.67,"n":86,"o":3.68,"t":"2026-09-29T14:45:00Z","v":9374,"vw":3.678526},{"c":3.68,"h":3.685,"l":3.68,"n":59,"o":3.68,"t":"2026-09-29T15:00:00Z","v":5647,"vw":3.680838},{"c":3.67,"h":3.685,"l":3.67,"n":126,"o":3.685,"t":"2026-09-29T15:15:00Z","v":15851,"vw":3.679471},{"c":3.675,"h":3.68,"l":3.675,"n":53,"o":3.675,"t":"2026-09-29T15:30:00Z","v":3494,"vw":3.678346},{"c":3.635,"h":3.685,"l":3.635,"n":181,"o":3.68,"t":"2026-09-29T15:45:00Z","v":22704,"vw":3.662937},{"c":3.625,"h":3.635,"l":3.625,"n":62,"o":3.63,"t":"2026-09-29T16:00:00Z","v":6165,"vw":3.628894},{"c":3.62,"h":3.63,"l":3.615,"n":67,"o":3.63,"t":"2026-09-29T16:15:00Z","v":5591,"vw":3.626584},{"c":3.585,"h":3.625,"l":3.585,"n":159,"o":3.625,"t":"2026-09-29T16:30:00Z","v":21560,"vw":3.607854},{"c":3.505,"h":3.58,"l":3.495,"n":290,"o":3.58,"t":"2026-09-29T16:45:00Z","v":54212,"vw":3.537039},{"c":3.535,"h":3.54,"l":3.495,"n":354,"o":3.51,"t":"2026-09-29T17:00:00Z","v":49218,"vw":3.513273},{"c":3.555,"h":3.555,"l":3.535,"n":111,"o":3.535,"t":"2026-09-29T17:15:00Z","v":11994,"vw":3.54525},{"c":3.565,"h":3.575,"l":3.555,"n":106,"o":3.56,"t":"2026-09-29T17:30:00Z","v":10796,"vw":3.565447},{"c":3.585,"h":3.59,"l":3.555,"n":66,"o":3.555,"t":"2026-09-29T17:45:00Z","v":4462,"vw":3.57098},{"c":3.58,"h":3.585,"l":3.575,"n":114,"o":3.585,"t":"2026-09-29T18:00:00Z","v":8247,"vw":3.581645},{"c":3.575,"h":3.575,"l":3.57,"n":8,"o":3.575,"t":"2026-09-29T18:15:00Z","v":658,"vw":3.574048},{"c":3.585,"h":3.6,"l":3.57,"n":174,"o":3.575,"t":"2026-09-29T18:30:00Z","v":15700,"vw":3.581748},{"c":3.585,"h":3.59,"l":3.58,"n":24,"o":3.58,"t":"2026-09-29T18:45:00Z","v":1739,"vw":3.586154},{"c":3.605,"h":3.605,"l":3.585,"n":59,"o":3.585,"t":"2026-09-29T19:00:00Z","v":5580,"vw":3.590206},{"c":3.605,"h":3.61,"l":3.6,"n":25,"o":3.61,"t":"2026-09-29T19:15:00Z","v":1951,"vw":3.605841},{"c":3.59,"h":3.605,"l":3.59,"n":194,"o":3.605,"t":"2026-09-29T19:30:00Z","v":17797,"vw":3.600071},{"c":3.6,"h":3.615,"l":3.585,"n":788,"o":3.598,"t":"2026-09-29T19:45:00Z","v":87338,"vw":3.599447},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-09-29T20:00:00Z","v":27444,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-29T22:45:00Z","v":1000,"vw":3.59},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-29T23:45:00Z","v":250,"vw":3.56},{"c":3.57,"h":3.59,"l":3.57,"n":3,"o":3.59,"t":"2026-09-30T08:00:00Z","v":617,"vw":3.573752},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-30T08:15:00Z","v":100,"vw":3.6},{"c":3.66,"h":3.71,"l":3.6,"n":20,"o":3.63,"t":"2026-09-30T13:30:00Z","v":3619,"vw":3.635934},{"c":3.65,"h":3.675,"l":3.63,"n":169,"o":3.65,"t":"2026-09-30T13:45:00Z","v":126769,"vw":3.643514},{"c":3.655,"h":3.67,"l":3.65,"n":147,"o":3.65,"t":"2026-09-30T14:00:00Z","v":30664,"vw":3.665054},{"c":3.635,"h":3.66,"l":3.635,"n":132,"o":3.66,"t":"2026-09-30T14:15:00Z","v":21140,"vw":3.645708},{"c":3.65,"h":3.65,"l":3.64,"n":46,"o":3.64,"t":"2026-09-30T14:30:00Z","v":3820,"vw":3.646618},{"c":3.63,"h":3.655,"l":3.63,"n":125,"o":3.655,"t":"2026-09-30T14:45:00Z","v":14869,"vw":3.646421},{"c":3.63,"h":3.63,"l":3.625,"n":51,"o":3.63,"t":"2026-09-30T15:00:00Z","v":6240,"vw":3.62983},{"c":3.61,"h":3.625,"l":3.61,"n":189,"o":3.625,"t":"2026-09-30T15:15:00Z","v":52885,"vw":3.614433},{"c":3.61,"h":3.615,"l":3.61,"n":22,"o":3.615,"t":"2026-09-30T15:30:00Z","v":2481,"vw":3.611619},{"c":3.615,"h":3.615,"l":3.615,"n":3,"o":3.615,"t":"2026-09-30T15:45:00Z","v":203,"vw":3.615},{"c":3.62,"h":3.62,"l":3.615,"n":35,"o":3.62,"t":"2026-09-30T16:00:00Z","v":4349,"vw":3.619253},{"c":3.625,"h":3.63,"l":3.625,"n":18,"o":3.63,"t":"2026-09-30T16:15:00Z","v":3107,"vw":3.625166},{"c":3.625,"h":3.63,"l":3.625,"n":12,"o":3.63,"t":"2026-09-30T16:30:00Z","v":3273,"vw":3.627597},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-30T16:45:00Z","v":100,"vw":3.62},{"c":3.625,"h":3.625,"l":3.62,"n":11,"o":3.62,"t":"2026-09-30T17:00:00Z","v":1903,"vw":3.62218},{"c":3.63,"h":3.63,"l":3.6,"n":276,"o":3.62,"t":"2026-09-30T17:15:00Z","v":86561,"vw":3.622523},{"c":3.635,"h":3.64,"l":3.635,"n":35,"o":3.64,"t":"2026-09-30T17:30:00Z","v":3878,"vw":3.636316},{"c":3.635,"h":3.635,"l":3.635,"n":8,"o":3.635,"t":"2026-09-30T17:45:00Z","v":713,"vw":3.635},{"c":3.635,"h":3.635,"l":3.635,"n":6,"o":3.635,"t":"2026-09-30T18:00:00Z","v":828,"vw":3.635},{"c":3.62,"h":3.6306,"l":3.615,"n":87,"o":3.6306,"t":"2026-09-30T18:15:00Z","v":11913,"vw":3.626233},{"c":3.62,"h":3.62,"l":3.615,"n":32,"o":3.62,"t":"2026-09-30T18:30:00Z","v":4641,"vw":3.618703},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-09-30T18:45:00Z","v":158,"vw":3.62},{"c":3.625,"h":3.625,"l":3.625,"n":4,"o":3.625,"t":"2026-09-30T19:00:00Z","v":222,"vw":3.625},{"c":3.625,"h":3.625,"l":3.625,"n":16,"o":3.625,"t":"2026-09-30T19:15:00Z","v":1857,"vw":3.625},{"c":3.62,"h":3.625,"l":3.62,"n":15,"o":3.625,"t":"2026-09-30T19:30:00Z","v":2544,"vw":3.620199},{"c":3.58,"h":3.615,"l":3.58,"n":458,"o":3.615,"t":"2026-09-30T19:45:00Z","v":80623,"vw":3.602323},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-09-30T20:00:00Z","v":6622,"vw":3.57},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-30T20:45:00Z","v":237,"vw":3.56},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-01T08:00:00Z","v":2000,"vw":3.59},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-01T13:00:00Z","v":1000,"vw":3.61},{"c":3.6,"h":3.61,"l":3.57,"n":31,"o":3.59,"t":"2026-10-01T13:30:00Z","v":4084,"vw":3.58772},{"c":3.63,"h":3.635,"l":3.595,"n":159,"o":3.605,"t":"2026-10-01T13:45:00Z","v":12599,"vw":3.621322},{"c":3.57,"h":3.62,"l":3.57,"n":149,"o":3.62,"t":"2026-10-01T14:00:00Z","v":19728,"vw":3.592811},{"c":3.575,"h":3.58,"l":3.56,"n":188,"o":3.565,"t":"2026-10-01T14:15:00Z","v":13744,"vw":3.567634},{"c":3.565,"h":3.575,"l":3.565,"n":123,"o":3.57,"t":"2026-10-01T14:30:00Z","v":7114,"vw":3.56815},{"c":3.515,"h":3.56,"l":3.51,"n":85,"o":3.56,"t":"2026-10-01T14:45:00Z","v":11162,"vw":3.547742},{"c":3.51,"h":3.515,"l":3.49,"n":139,"o":3.515,"t":"2026-10-01T15:00:00Z","v":14962,"vw":3.506955},{"c":3.505,"h":3.53,"l":3.5,"n":146,"o":3.51,"t":"2026-10-01T15:15:00Z","v":22258,"vw":3.516671},{"c":3.54,"h":3.54,"l":3.5,"n":128,"o":3.5,"t":"2026-10-01T15:30:00Z","v":9329,"vw":3.520608},{"c":3.545,"h":3.555,"l":3.545,"n":52,"o":3.545,"t":"2026-10-01T15:45:00Z","v":4931,"vw":3.548993},{"c":3.54,"h":3.545,"l":3.54,"n":12,"o":3.545,"t":"2026-10-01T16:00:00Z","v":749,"vw":3.5434},{"c":3.525,"h":3.55,"l":3.525,"n":72,"o":3.545,"t":"2026-10-01T16:15:00Z","v":8166,"vw":3.542524},{"c":3.525,"h":3.53,"l":3.525,"n":16,"o":3.525,"t":"2026-10-01T16:30:00Z","v":1151,"vw":3.52599},{"c":3.515,"h":3.53,"l":3.515,"n":64,"o":3.525,"t":"2026-10-01T16:45:00Z","v":6714,"vw":3.522119},{"c":3.525,"h":3.53,"l":3.515,"n":39,"o":3.515,"t":"2026-10-01T17:00:00Z","v":3595,"vw":3.519038},{"c":3.535,"h":3.54,"l":3.525,"n":73,"o":3.525,"t":"2026-10-01T17:15:00Z","v":5634,"vw":3.531636},{"c":3.525,"h":3.545,"l":3.52,"n":51,"o":3.54,"t":"2026-10-01T17:30:00Z","v":4777,"vw":3.533894},{"c":3.525,"h":3.53,"l":3.52,"n":46,"o":3.525,"t":"2026-10-01T17:45:00Z","v":2912,"vw":3.527323},{"c":3.525,"h":3.525,"l":3.52,"n":12,"o":3.52,"t":"2026-10-01T18:00:00Z","v":1025,"vw":3.523889},{"c":3.525,"h":3.525,"l":3.52,"n":18,"o":3.525,"t":"2026-10-01T18:15:00Z","v":2363,"vw":3.523753},{"c":3.525,"h":3.53,"l":3.52,"n":29,"o":3.52,"t":"2026-10-01T18:30:00Z","v":4933,"vw":3.524789},{"c":3.525,"h":3.525,"l":3.52,"n":43,"o":3.525,"t":"2026-10-01T18:45:00Z","v":5225,"vw":3.524149},{"c":3.525,"h":3.535,"l":3.525,"n":110,"o":3.53,"t":"2026-10-01T19:00:00Z","v":14854,"vw":3.529756},{"c":3.515,"h":3.525,"l":3.515,"n":57,"o":3.525,"t":"2026-10-01T19:15:00Z","v":3306,"vw":3.517826},{"c":3.53,"h":3.535,"l":3.515,"n":104,"o":3.515,"t":"2026-10-01T19:30:00Z","v":15838,"vw":3.522975},{"c":3.525,"h":3.535,"l":3.52,"n":267,"o":3.53,"t":"2026-10-01T19:45:00Z","v":29004,"vw":3.523451},{"c":3.51,"h":3.52,"l":3.51,"n":6,"o":3.52,"t":"2026-10-01T20:00:00Z","v":2491,"vw":3.519487},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-01T21:30:00Z","v":100,"vw":3.52},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-01T23:30:00Z","v":250,"vw":3.51},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-02T08:00:00Z","v":204,"vw":3.48},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-02T09:15:00Z","v":100,"vw":3.58},{"c":3.43,"h":3.55,"l":3.41,"n":184,"o":3.55,"t":"2026-10-02T13:30:00Z","v":28256,"vw":3.45725},{"c":3.43,"h":3.44,"l":3.43,"n":60,"o":3.44,"t":"2026-10-02T13:45:00Z","v":6678,"vw":3.431998},{"c":3.465,"h":3.47,"l":3.435,"n":116,"o":3.435,"t":"2026-10-02T14:00:00Z","v":16026,"vw":3.453718},{"c":3.425,"h":3.46,"l":3.42,"n":76,"o":3.46,"t":"2026-10-02T14:15:00Z","v":7946,"vw":3.450797},{"c":3.415,"h":3.425,"l":3.415,"n":82,"o":3.42,"t":"2026-10-02T14:30:00Z","v":9468,"vw":3.417404},{"c":3.41,"h":3.415,"l":3.41,"n":68,"o":3.415,"t":"2026-10-02T14:45:00Z","v":8332,"vw":3.411285},{"c":3.405,"h":3.415,"l":3.385,"n":170,"o":3.415,"t":"2026-10-02T15:00:00Z","v":37821,"vw":3.405061},{"c":3.405,"h":3.405,"l":3.405,"n":21,"o":3.405,"t":"2026-10-02T15:15:00Z","v":2203,"vw":3.405},{"c":3.405,"h":3.41,"l":3.4,"n":47,"o":3.41,"t":"2026-10-02T15:30:00Z","v":4194,"vw":3.405518},{"c":3.385,"h":3.41,"l":3.38,"n":98,"o":3.4,"t":"2026-10-02T15:45:00Z","v":8910,"vw":3.400023},{"c":3.385,"h":3.39,"l":3.385,"n":23,"o":3.39,"t":"2026-10-02T16:00:00Z","v":7533,"vw":3.385069},{"c":3.385,"h":3.385,"l":3.38,"n":17,"o":3.385,"t":"2026-10-02T16:15:00Z","v":2358,"vw":3.38457},{"c":3.395,"h":3.395,"l":3.385,"n":37,"o":3.385,"t":"2026-10-02T16:30:00Z","v":6659,"vw":3.390204},{"c":3.395,"h":3.395,"l":3.395,"n":6,"o":3.395,"t":"2026-10-02T16:45:00Z","v":1045,"vw":3.395},{"c":3.395,"h":3.4,"l":3.395,"n":14,"o":3.395,"t":"2026-10-02T17:00:00Z","v":4838,"vw":3.398659},{"c":3.4,"h":3.4,"l":3.395,"n":55,"o":3.395,"t":"2026-10-02T17:15:00Z","v":6036,"vw":3.39878},{"c":3.395,"h":3.395,"l":3.3901,"n":20,"o":3.395,"t":"2026-10-02T17:30:00Z","v":1174,"vw":3.39451},{"c":3.415,"h":3.42,"l":3.395,"n":104,"o":3.395,"t":"2026-10-02T17:45:00Z","v":12063,"vw":3.412162},{"c":3.415,"h":3.42,"l":3.415,"n":24,"o":3.415,"t":"2026-10-02T18:00:00Z","v":2834,"vw":3.417424},{"c":3.415,"h":3.425,"l":3.41,"n":71,"o":3.415,"t":"2026-10-02T18:15:00Z","v":8181,"vw":3.419722},{"c":3.41,"h":3.415,"l":3.41,"n":20,"o":3.41,"t":"2026-10-02T18:30:00Z","v":2443,"vw":3.412609},{"c":3.415,"h":3.415,"l":3.41,"n":45,"o":3.41,"t":"2026-10-02T18:45:00Z","v":4795,"vw":3.414451},{"c":3.415,"h":3.415,"l":3.41,"n":28,"o":3.415,"t":"2026-10-02T19:00:00Z","v":2444,"vw":3.414739},{"c":3.41,"h":3.425,"l":3.41,"n":101,"o":3.415,"t":"2026-10-02T19:15:00Z","v":18222,"vw":3.420301},{"c":3.395,"h":3.415,"l":3.395,"n":94,"o":3.415,"t":"2026-10-02T19:30:00Z","v":10949,"vw":3.408593},{"c":3.38,"h":3.4,"l":3.38,"n":365,"o":3.395,"t":"2026-10-02T19:45:00Z","v":45591,"vw":3.392682},{"c":3.39,"h":3.39,"l":3.39,"n":6,"o":3.39,"t":"2026-10-02T20:00:00Z","v":7834,"vw":3.39},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-02T21:15:00Z","v":100,"vw":3.42},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-02T23:30:00Z","v":150,"vw":3.38},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-05T10:30:00Z","v":100,"vw":3.41},{"c":3.465,"h":3.465,"l":3.34,"n":274,"o":3.39,"t":"2026-10-05T13:30:00Z","v":27241,"vw":3.386247},{"c":3.42,"h":3.47,"l":3.415,"n":182,"o":3.4608,"t":"2026-10-05T13:45:00Z","v":18573,"vw":3.444891},{"c":3.445,"h":3.46,"l":3.43,"n":253,"o":3.43,"t":"2026-10-05T14:00:00Z","v":25093,"vw":3.452619},{"c":3.455,"h":3.455,"l":3.4401,"n":85,"o":3.445,"t":"2026-10-05T14:15:00Z","v":6777,"vw":3.44888},{"c":3.465,"h":3.47,"l":3.445,"n":508,"o":3.45,"t":"2026-10-05T14:30:00Z","v":49729,"vw":3.456575},{"c":3.455,"h":3.465,"l":3.45,"n":115,"o":3.465,"t":"2026-10-05T14:45:00Z","v":9684,"vw":3.457537},{"c":3.465,"h":3.47,"l":3.455,"n":201,"o":3.455,"t":"2026-10-05T15:00:00Z","v":18051,"vw":3.465376},{"c":3.475,"h":3.475,"l":3.465,"n":99,"o":3.465,"t":"2026-10-05T15:15:00Z","v":9197,"vw":3.472846},{"c":3.45,"h":3.47,"l":3.45,"n":96,"o":3.47,"t":"2026-10-05T15:30:00Z","v":10625,"vw":3.465768},{"c":3.4425,"h":3.455,"l":3.44,"n":182,"o":3.45,"t":"2026-10-05T15:45:00Z","v":23073,"vw":3.448602},{"c":3.435,"h":3.445,"l":3.435,"n":83,"o":3.445,"t":"2026-10-05T16:00:00Z","v":7592,"vw":3.437899},{"c":3.435,"h":3.445,"l":3.43,"n":341,"o":3.435,"t":"2026-10-05T16:15:00Z","v":37719,"vw":3.438787},{"c":3.405,"h":3.43,"l":3.385,"n":316,"o":3.43,"t":"2026-10-05T16:30:00Z","v":64471,"vw":3.402705},{"c":3.41,"h":3.4192,"l":3.41,"n":55,"o":3.41,"t":"2026-10-05T16:45:00Z","v":5238,"vw":3.413132},{"c":3.41,"h":3.415,"l":3.41,"n":43,"o":3.41,"t":"2026-10-05T17:00:00Z","v":3710,"vw":3.410143},{"c":3.4,"h":3.4109,"l":3.4,"n":178,"o":3.41,"t":"2026-10-05T17:15:00Z","v":18951,"vw":3.406723},{"c":3.39,"h":3.4,"l":3.39,"n":87,"o":3.4,"t":"2026-10-05T17:30:00Z","v":6823,"vw":3.395722},{"c":3.38,"h":3.395,"l":3.38,"n":118,"o":3.39,"t":"2026-10-05T17:45:00Z","v":13062,"vw":3.386201},{"c":3.375,"h":3.39,"l":3.37,"n":117,"o":3.38,"t":"2026-10-05T18:00:00Z","v":9440,"vw":3.381142},{"c":3.355,"h":3.37,"l":3.345,"n":229,"o":3.37,"t":"2026-10-05T18:15:00Z","v":47338,"vw":3.363625},{"c":3.375,"h":3.375,"l":3.355,"n":135,"o":3.355,"t":"2026-10-05T18:30:00Z","v":10872,"vw":3.364699},{"c":3.375,"h":3.375,"l":3.37,"n":84,"o":3.37,"t":"2026-10-05T18:45:00Z","v":3644,"vw":3.373639},{"c":3.375,"h":3.385,"l":3.37,"n":279,"o":3.375,"t":"2026-10-05T19:00:00Z","v":24278,"vw":3.377422},{"c":3.36,"h":3.37,"l":3.36,"n":102,"o":3.37,"t":"2026-10-05T19:15:00Z","v":9390,"vw":3.368164},{"c":3.35,"h":3.36,"l":3.345,"n":135,"o":3.36,"t":"2026-10-05T19:30:00Z","v":17192,"vw":3.351732},{"c":3.375,"h":3.39,"l":3.355,"n":534,"o":3.355,"t":"2026-10-05T19:45:00Z","v":69082,"vw":3.372012},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-05T20:00:00Z","v":5853,"vw":3.37},{"c":3.39,"h":3.4,"l":3.39,"n":2,"o":3.4,"t":"2026-10-06T08:00:00Z","v":5100,"vw":3.390196},{"c":3.35,"h":3.42,"l":3.33,"n":193,"o":3.4,"t":"2026-10-06T13:30:00Z","v":21760,"vw":3.367362},{"c":3.34,"h":3.355,"l":3.34,"n":91,"o":3.35,"t":"2026-10-06T13:45:00Z","v":9305,"vw":3.34676},{"c":3.335,"h":3.36,"l":3.335,"n":302,"o":3.35,"t":"2026-10-06T14:00:00Z","v":35946,"vw":3.345065},{"c":3.33,"h":3.345,"l":3.33,"n":77,"o":3.34,"t":"2026-10-06T14:15:00Z","v":4980,"vw":3.335871},{"c":3.315,"h":3.345,"l":3.31,"n":172,"o":3.335,"t":"2026-10-06T14:30:00Z","v":13293,"vw":3.329972},{"c":3.325,"h":3.335,"l":3.31,"n":182,"o":3.315,"t":"2026-10-06T14:45:00Z","v":19480,"vw":3.32591},{"c":3.35,"h":3.355,"l":3.325,"n":111,"o":3.325,"t":"2026-10-06T15:00:00Z","v":11982,"vw":3.343863},{"c":3.405,"h":3.405,"l":3.35,"n":631,"o":3.35,"t":"2026-10-06T15:15:00Z","v":120340,"vw":3.388051},{"c":3.41,"h":3.42,"l":3.405,"n":71,"o":3.405,"t":"2026-10-06T15:30:00Z","v":6944,"vw":3.412187},{"c":3.425,"h":3.425,"l":3.4,"n":115,"o":3.41,"t":"2026-10-06T15:45:00Z","v":11748,"vw":3.409009},{"c":3.425,"h":3.425,"l":3.425,"n":22,"o":3.425,"t":"2026-10-06T16:00:00Z","v":1299,"vw":3.425},{"c":3.41,"h":3.425,"l":3.41,"n":119,"o":3.425,"t":"2026-10-06T16:15:00Z","v":10466,"vw":3.419514},{"c":3.415,"h":3.415,"l":3.41,"n":23,"o":3.41,"t":"2026-10-06T16:30:00Z","v":631,"vw":3.4125},{"c":3.415,"h":3.415,"l":3.41,"n":49,"o":3.415,"t":"2026-10-06T16:45:00Z","v":2523,"vw":3.414773},{"c":3.425,"h":3.425,"l":3.42,"n":72,"o":3.42,"t":"2026-10-06T17:00:00Z","v":10401,"vw":3.424129},{"c":3.425,"h":3.425,"l":3.42,"n":46,"o":3.425,"t":"2026-10-06T17:15:00Z","v":2285,"vw":3.424762},{"c":3.445,"h":3.455,"l":3.425,"n":233,"o":3.425,"t":"2026-10-06T17:30:00Z","v":115361,"vw":3.438341},{"c":3.45,"h":3.47,"l":3.45,"n":174,"o":3.45,"t":"2026-10-06T17:45:00Z","v":22978,"vw":3.453657},{"c":3.45,"h":3.45,"l":3.435,"n":66,"o":3.445,"t":"2026-10-06T18:00:00Z","v":18476,"vw":3.441446},{"c":3.46,"h":3.46,"l":3.45,"n":94,"o":3.455,"t":"2026-10-06T18:15:00Z","v":11412,"vw":3.453146},{"c":3.45,"h":3.45,"l":3.445,"n":78,"o":3.45,"t":"2026-10-06T18:30:00Z","v":6364,"vw":3.449829},{"c":3.4501,"h":3.46,"l":3.45,"n":77,"o":3.45,"t":"2026-10-06T18:45:00Z","v":5413,"vw":3.45181},{"c":3.425,"h":3.45,"l":3.425,"n":130,"o":3.45,"t":"2026-10-06T19:00:00Z","v":13692,"vw":3.443771},{"c":3.4,"h":3.425,"l":3.4,"n":109,"o":3.425,"t":"2026-10-06T19:15:00Z","v":14865,"vw":3.419558},{"c":3.41,"h":3.41,"l":3.4,"n":104,"o":3.405,"t":"2026-10-06T19:30:00Z","v":10891,"vw":3.408015},{"c":3.42,"h":3.43,"l":3.415,"n":205,"o":3.415,"t":"2026-10-06T19:45:00Z","v":18156,"vw":3.4199},{"c":3.42,"h":3.42,"l":3.42,"n":6,"o":3.42,"t":"2026-10-06T20:00:00Z","v":2902,"vw":3.42},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-07T13:00:00Z","v":100,"vw":3.49},{"c":3.44,"h":3.45,"l":3.43,"n":24,"o":3.44,"t":"2026-10-07T13:30:00Z","v":2142,"vw":3.437439},{"c":3.39,"h":3.44,"l":3.38,"n":43,"o":3.44,"t":"2026-10-07T13:45:00Z","v":21342,"vw":3.409304},{"c":3.375,"h":3.395,"l":3.37,"n":41,"o":3.39,"t":"2026-10-07T14:00:00Z","v":4390,"vw":3.381901},{"c":3.37,"h":3.375,"l":3.37,"n":7,"o":3.375,"t":"2026-10-07T14:15:00Z","v":411,"vw":3.37125},{"c":3.375,"h":3.375,"l":3.37,"n":8,"o":3.37,"t":"2026-10-07T14:30:00Z","v":994,"vw":3.371923},{"c":3.36,"h":3.39,"l":3.36,"n":41,"o":3.38,"t":"2026-10-07T14:45:00Z","v":3440,"vw":3.375738},{"c":3.4,"h":3.4,"l":3.36,"n":72,"o":3.36,"t":"2026-10-07T15:00:00Z","v":7559,"vw":3.378201},{"c":3.395,"h":3.395,"l":3.395,"n":6,"o":3.395,"t":"2026-10-07T15:15:00Z","v":525,"vw":3.395},{"c":3.435,"h":3.435,"l":3.395,"n":70,"o":3.395,"t":"2026-10-07T15:30:00Z","v":6488,"vw":3.417804},{"c":3.485,"h":3.49,"l":3.435,"n":257,"o":3.435,"t":"2026-10-07T15:45:00Z","v":30547,"vw":3.465869},{"c":3.485,"h":3.49,"l":3.475,"n":109,"o":3.485,"t":"2026-10-07T16:00:00Z","v":15935,"vw":3.479957},{"c":3.51,"h":3.51,"l":3.485,"n":87,"o":3.485,"t":"2026-10-07T16:15:00Z","v":11070,"vw":3.500798},{"c":3.515,"h":3.515,"l":3.5106,"n":16,"o":3.515,"t":"2026-10-07T16:30:00Z","v":5951,"vw":3.513391},{"c":3.515,"h":3.515,"l":3.515,"n":2,"o":3.515,"t":"2026-10-07T16:45:00Z","v":264,"vw":3.515},{"c":3.51,"h":3.515,"l":3.51,"n":2,"o":3.515,"t":"2026-10-07T17:00:00Z","v":401,"vw":3.512369},{"c":3.51,"h":3.52,"l":3.51,"n":9,"o":3.52,"t":"2026-10-07T17:15:00Z","v":1247,"vw":3.515189},{"c":3.505,"h":3.51,"l":3.505,"n":12,"o":3.51,"t":"2026-10-07T17:30:00Z","v":1836,"vw":3.509512},{"c":3.505,"h":3.51,"l":3.5005,"n":18,"o":3.51,"t":"2026-10-07T17:45:00Z","v":12679,"vw":3.502883},{"c":3.51,"h":3.515,"l":3.5,"n":90,"o":3.505,"t":"2026-10-07T18:00:00Z","v":21436,"vw":3.501292},{"c":3.51,"h":3.51,"l":3.505,"n":14,"o":3.51,"t":"2026-10-07T18:15:00Z","v":949,"vw":3.506852},{"c":3.495,"h":3.505,"l":3.4802,"n":217,"o":3.505,"t":"2026-10-07T18:30:00Z","v":55867,"vw":3.49119},{"c":3.495,"h":3.505,"l":3.4902,"n":128,"o":3.495,"t":"2026-10-07T18:45:00Z","v":27631,"vw":3.497171},{"c":3.49,"h":3.505,"l":3.485,"n":254,"o":3.495,"t":"2026-10-07T19:00:00Z","v":42960,"vw":3.496113},{"c":3.48,"h":3.495,"l":3.48,"n":129,"o":3.495,"t":"2026-10-07T19:15:00Z","v":19281,"vw":3.486678},{"c":3.475,"h":3.485,"l":3.475,"n":46,"o":3.475,"t":"2026-10-07T19:30:00Z","v":7209,"vw":3.479735},{"c":3.46,"h":3.485,"l":3.46,"n":260,"o":3.475,"t":"2026-10-07T19:45:00Z","v":30737,"vw":3.472269},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-07T20:00:00Z","v":5111,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-08T08:00:00Z","v":999,"vw":3.47},{"c":3.47,"h":3.49,"l":3.44,"n":60,"o":3.44,"t":"2026-10-08T13:30:00Z","v":8364,"vw":3.479677},{"c":3.475,"h":3.485,"l":3.475,"n":61,"o":3.48,"t":"2026-10-08T13:45:00Z","v":6108,"vw":3.479822},{"c":3.48,"h":3.485,"l":3.47,"n":58,"o":3.475,"t":"2026-10-08T14:00:00Z","v":20337,"vw":3.476447},{"c":3.46,"h":3.48,"l":3.455,"n":81,"o":3.48,"t":"2026-10-08T14:15:00Z","v":10645,"vw":3.468351},{"c":3.47,"h":3.47,"l":3.465,"n":32,"o":3.465,"t":"2026-10-08T14:30:00Z","v":3346,"vw":3.467393},{"c":3.485,"h":3.49,"l":3.475,"n":65,"o":3.475,"t":"2026-10-08T14:45:00Z","v":10327,"vw":3.482043},{"c":3.465,"h":3.48,"l":3.465,"n":83,"o":3.48,"t":"2026-10-08T15:00:00Z","v":11271,"vw":3.475415},{"c":3.45,"h":3.465,"l":3.45,"n":39,"o":3.465,"t":"2026-10-08T15:15:00Z","v":3606,"vw":3.458236},{"c":3.455,"h":3.455,"l":3.45,"n":9,"o":3.45,"t":"2026-10-08T15:30:00Z","v":855,"vw":3.451875},{"c":3.455,"h":3.455,"l":3.455,"n":41,"o":3.455,"t":"2026-10-08T15:45:00Z","v":2021,"vw":3.455},{"c":3.455,"h":3.455,"l":3.455,"n":11,"o":3.455,"t":"2026-10-08T16:00:00Z","v":1141,"vw":3.455},{"c":3.435,"h":3.475,"l":3.435,"n":132,"o":3.455,"t":"2026-10-08T16:15:00Z","v":22768,"vw":3.460383},{"c":3.445,"h":3.445,"l":3.435,"n":35,"o":3.435,"t":"2026-10-08T16:30:00Z","v":4850,"vw":3.439574},{"c":3.44,"h":3.455,"l":3.44,"n":164,"o":3.445,"t":"2026-10-08T16:45:00Z","v":28033,"vw":3.447642},{"c":3.445,"h":3.445,"l":3.43,"n":53,"o":3.44,"t":"2026-10-08T17:00:00Z","v":6424,"vw":3.435464},{"c":3.425,"h":3.445,"l":3.425,"n":63,"o":3.442,"t":"2026-10-08T17:15:00Z","v":10449,"vw":3.435515},{"c":3.44,"h":3.44,"l":3.425,"n":46,"o":3.425,"t":"2026-10-08T17:30:00Z","v":8951,"vw":3.429091},{"c":3.435,"h":3.435,"l":3.435,"n":16,"o":3.435,"t":"2026-10-08T17:45:00Z","v":2102,"vw":3.435},{"c":3.405,"h":3.44,"l":3.39,"n":231,"o":3.435,"t":"2026-10-08T18:00:00Z","v":52122,"vw":3.417294},{"c":3.4,"h":3.405,"l":3.4,"n":45,"o":3.4,"t":"2026-10-08T18:15:00Z","v":6957,"vw":3.40073},{"c":3.4,"h":3.405,"l":3.4,"n":33,"o":3.4,"t":"2026-10-08T18:30:00Z","v":3005,"vw":3.400252},{"c":3.405,"h":3.405,"l":3.4,"n":25,"o":3.4,"t":"2026-10-08T18:45:00Z","v":2137,"vw":3.402505},{"c":3.415,"h":3.42,"l":3.405,"n":49,"o":3.405,"t":"2026-10-08T19:00:00Z","v":6126,"vw":3.411063},{"c":3.415,"h":3.42,"l":3.41,"n":25,"o":3.415,"t":"2026-10-08T19:15:00Z","v":2102,"vw":3.414758},{"c":3.415,"h":3.42,"l":3.41,"n":66,"o":3.415,"t":"2026-10-08T19:30:00Z","v":8351,"vw":3.416066},{"c":3.41,"h":3.425,"l":3.41,"n":311,"o":3.415,"t":"2026-10-08T19:45:00Z","v":31792,"vw":3.413433},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-08T20:00:00Z","v":4615,"vw":3.42},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-08T20:30:00Z","v":302,"vw":3.48},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-09T08:00:00Z","v":167,"vw":3.44},{"c":3.53,"h":3.53,"l":3.44,"n":94,"o":3.45,"t":"2026-10-09T13:30:00Z","v":8831,"vw":3.485067},{"c":3.48,"h":3.53,"l":3.47,"n":172,"o":3.52,"t":"2026-10-09T13:45:00Z","v":20340,"vw":3.499038},{"c":3.485,"h":3.49,"l":3.48,"n":45,"o":3.4862,"t":"2026-10-09T14:00:00Z","v":4516,"vw":3.4842},{"c":3.489,"h":3.489,"l":3.475,"n":24,"o":3.4797,"t":"2026-10-09T14:15:00Z","v":2481,"vw":3.480535},{"c":3.485,"h":3.49,"l":3.485,"n":41,"o":3.485,"t":"2026-10-09T14:30:00Z","v":13447,"vw":3.489765},{"c":3.475,"h":3.485,"l":3.475,"n":56,"o":3.48,"t":"2026-10-09T14:45:00Z","v":7172,"vw":3.478632},{"c":3.475,"h":3.48,"l":3.475,"n":84,"o":3.48,"t":"2026-10-09T15:00:00Z","v":9440,"vw":3.479312},{"c":3.485,"h":3.49,"l":3.475,"n":121,"o":3.48,"t":"2026-10-09T15:15:00Z","v":12856,"vw":3.482168},{"c":3.48,"h":3.4806,"l":3.48,"n":39,"o":3.4806,"t":"2026-10-09T15:30:00Z","v":5905,"vw":3.480192},{"c":3.475,"h":3.48,"l":3.47,"n":70,"o":3.48,"t":"2026-10-09T15:45:00Z","v":7163,"vw":3.47913},{"c":3.475,"h":3.475,"l":3.47,"n":14,"o":3.47,"t":"2026-10-09T16:00:00Z","v":740,"vw":3.474144},{"c":3.485,"h":3.485,"l":3.475,"n":36,"o":3.475,"t":"2026-10-09T16:15:00Z","v":2653,"vw":3.479671},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-10-09T16:30:00Z","v":100,"vw":3.485},{"c":3.485,"h":3.49,"l":3.485,"n":27,"o":3.49,"t":"2026-10-09T16:45:00Z","v":7051,"vw":3.489149},{"c":3.485,"h":3.485,"l":3.48,"n":7,"o":3.485,"t":"2026-10-09T17:00:00Z","v":964,"vw":3.484401},{"c":3.475,"h":3.48,"l":3.47,"n":90,"o":3.48,"t":"2026-10-09T17:15:00Z","v":13390,"vw":3.476564},{"c":3.475,"h":3.475,"l":3.47,"n":29,"o":3.475,"t":"2026-10-09T17:30:00Z","v":1798,"vw":3.474589},{"c":3.48,"h":3.48,"l":3.47,"n":30,"o":3.4715,"t":"2026-10-09T17:45:00Z","v":4268,"vw":3.478719},{"c":3.485,"h":3.49,"l":3.485,"n":8,"o":3.49,"t":"2026-10-09T18:00:00Z","v":3011,"vw":3.489477},{"c":3.485,"h":3.49,"l":3.485,"n":29,"o":3.49,"t":"2026-10-09T18:15:00Z","v":3522,"vw":3.489663},{"c":3.49,"h":3.49,"l":3.485,"n":27,"o":3.485,"t":"2026-10-09T18:30:00Z","v":1830,"vw":3.488686},{"c":3.495,"h":3.495,"l":3.485,"n":104,"o":3.485,"t":"2026-10-09T18:45:00Z","v":12850,"vw":3.489984},{"c":3.495,"h":3.495,"l":3.49,"n":13,"o":3.49,"t":"2026-10-09T19:00:00Z","v":1457,"vw":3.491549},{"c":3.495,"h":3.495,"l":3.495,"n":14,"o":3.495,"t":"2026-10-09T19:15:00Z","v":763,"vw":3.495},{"c":3.495,"h":3.5,"l":3.49,"n":16,"o":3.49,"t":"2026-10-09T19:30:00Z","v":1719,"vw":3.498367},{"c":3.48,"h":3.495,"l":3.47,"n":258,"o":3.495,"t":"2026-10-09T19:45:00Z","v":31602,"vw":3.484456},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-10-09T20:00:00Z","v":7017,"vw":3.47},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-09T21:00:00Z","v":1000,"vw":3.49},{"c":3.46,"h":3.48,"l":3.46,"n":3,"o":3.47,"t":"2026-10-12T08:45:00Z","v":500,"vw":3.468},{"c":3.455,"h":3.52,"l":3.4,"n":15,"o":3.46,"t":"2026-10-12T13:30:00Z","v":3379,"vw":3.437127},{"c":3.425,"h":3.44,"l":3.425,"n":12,"o":3.425,"t":"2026-10-12T13:45:00Z","v":877,"vw":3.42875},{"c":3.425,"h":3.45,"l":3.41,"n":209,"o":3.415,"t":"2026-10-12T14:00:00Z","v":33062,"vw":3.425108},{"c":3.44,"h":3.44,"l":3.425,"n":24,"o":3.425,"t":"2026-10-12T14:15:00Z","v":4906,"vw":3.433698},{"c":3.425,"h":3.44,"l":3.425,"n":75,"o":3.44,"t":"2026-10-12T14:30:00Z","v":17372,"vw":3.430328},{"c":3.42,"h":3.43,"l":3.415,"n":39,"o":3.415,"t":"2026-10-12T14:45:00Z","v":4891,"vw":3.419968},{"c":3.455,"h":3.465,"l":3.42,"n":127,"o":3.425,"t":"2026-10-12T15:00:00Z","v":29916,"vw":3.433594},{"c":3.455,"h":3.455,"l":3.455,"n":3,"o":3.455,"t":"2026-10-12T15:15:00Z","v":330,"vw":3.455},{"c":3.465,"h":3.465,"l":3.455,"n":16,"o":3.455,"t":"2026-10-12T15:30:00Z","v":2290,"vw":3.459314},{"c":3.45,"h":3.465,"l":3.45,"n":68,"o":3.46,"t":"2026-10-12T15:45:00Z","v":9991,"vw":3.456954},{"c":3.405,"h":3.445,"l":3.4,"n":58,"o":3.445,"t":"2026-10-12T16:00:00Z","v":18469,"vw":3.42198},{"c":3.405,"h":3.405,"l":3.405,"n":7,"o":3.405,"t":"2026-10-12T16:15:00Z","v":1262,"vw":3.405},{"c":3.405,"h":3.405,"l":3.405,"n":6,"o":3.405,"t":"2026-10-12T16:30:00Z","v":926,"vw":3.405},{"c":3.405,"h":3.405,"l":3.405,"n":4,"o":3.405,"t":"2026-10-12T16:45:00Z","v":422,"vw":3.405},{"c":3.415,"h":3.415,"l":3.41,"n":26,"o":3.41,"t":"2026-10-12T17:00:00Z","v":3472,"vw":3.410937},{"c":3.415,"h":3.42,"l":3.415,"n":15,"o":3.415,"t":"2026-10-12T17:15:00Z","v":5963,"vw":3.41899},{"c":3.415,"h":3.42,"l":3.415,"n":8,"o":3.415,"t":"2026-10-12T17:30:00Z","v":655,"vw":3.417423},{"c":3.43,"h":3.43,"l":3.415,"n":25,"o":3.415,"t":"2026-10-12T17:45:00Z","v":3223,"vw":3.421549},{"c":3.445,"h":3.445,"l":3.425,"n":36,"o":3.425,"t":"2026-10-12T18:00:00Z","v":9669,"vw":3.433742},{"c":3.43,"h":3.445,"l":3.43,"n":67,"o":3.445,"t":"2026-10-12T18:15:00Z","v":12607,"vw":3.438549},{"c":3.44,"h":3.44,"l":3.435,"n":30,"o":3.435,"t":"2026-10-12T18:30:00Z","v":4774,"vw":3.437203},{"c":3.43,"h":3.44,"l":3.43,"n":15,"o":3.44,"t":"2026-10-12T18:45:00Z","v":1341,"vw":3.432334},{"c":3.425,"h":3.435,"l":3.425,"n":122,"o":3.435,"t":"2026-10-12T19:15:00Z","v":15686,"vw":3.430297},{"c":3.435,"h":3.435,"l":3.425,"n":46,"o":3.425,"t":"2026-10-12T19:30:00Z","v":5290,"vw":3.429766},{"c":3.43,"h":3.435,"l":3.42,"n":173,"o":3.43,"t":"2026-10-12T19:45:00Z","v":18633,"vw":3.426079},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-12T20:00:00Z","v":3572,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-13T08:00:00Z","v":1000,"vw":3.45},{"c":3.455,"h":3.46,"l":3.3143,"n":63,"o":3.42,"t":"2026-10-13T13:30:00Z","v":6027,"vw":3.4208},{"c":3.455,"h":3.455,"l":3.455,"n":19,"o":3.455,"t":"2026-10-13T13:45:00Z","v":3616,"vw":3.455},{"c":3.475,"h":3.48,"l":3.44,"n":250,"o":3.455,"t":"2026-10-13T14:00:00Z","v":36252,"vw":3.449824},{"c":3.475,"h":3.48,"l":3.475,"n":9,"o":3.48,"t":"2026-10-13T14:15:00Z","v":1513,"vw":3.475714},{"c":3.475,"h":3.4788,"l":3.475,"n":9,"o":3.4788,"t":"2026-10-13T14:30:00Z","v":700,"vw":3.4769},{"c":3.475,"h":3.475,"l":3.475,"n":4,"o":3.475,"t":"2026-10-13T14:45:00Z","v":175,"vw":3.475},{"c":3.485,"h":3.49,"l":3.47,"n":171,"o":3.47,"t":"2026-10-13T15:00:00Z","v":21550,"vw":3.479837},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-10-13T15:15:00Z","v":798,"vw":3.485},{"c":3.485,"h":3.485,"l":3.48,"n":15,"o":3.48,"t":"2026-10-13T15:30:00Z","v":2661,"vw":3.480771},{"c":3.485,"h":3.485,"l":3.48,"n":25,"o":3.4801,"t":"2026-10-13T16:00:00Z","v":3410,"vw":3.481049},{"c":3.495,"h":3.495,"l":3.485,"n":29,"o":3.485,"t":"2026-10-13T16:15:00Z","v":5811,"vw":3.490702},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-13T16:30:00Z","v":723,"vw":3.49},{"c":3.485,"h":3.5,"l":3.485,"n":78,"o":3.49,"t":"2026-10-13T17:15:00Z","v":27385,"vw":3.493331},{"c":3.485,"h":3.485,"l":3.485,"n":4,"o":3.485,"t":"2026-10-13T17:30:00Z","v":500,"vw":3.485},{"c":3.485,"h":3.485,"l":3.48,"n":16,"o":3.485,"t":"2026-10-13T17:45:00Z","v":2875,"vw":3.481923},{"c":3.485,"h":3.5,"l":3.485,"n":80,"o":3.485,"t":"2026-10-13T18:00:00Z","v":25607,"vw":3.494145},{"c":3.485,"h":3.49,"l":3.485,"n":11,"o":3.49,"t":"2026-10-13T18:15:00Z","v":1107,"vw":3.487032},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-10-13T18:30:00Z","v":500,"vw":3.485},{"c":3.495,"h":3.5,"l":3.49,"n":23,"o":3.49,"t":"2026-10-13T18:45:00Z","v":3303,"vw":3.491935},{"c":3.495,"h":3.5,"l":3.495,"n":12,"o":3.5,"t":"2026-10-13T19:00:00Z","v":602,"vw":3.497722},{"c":3.495,"h":3.495,"l":3.49,"n":15,"o":3.495,"t":"2026-10-13T19:15:00Z","v":3038,"vw":3.494633},{"c":3.485,"h":3.495,"l":3.485,"n":60,"o":3.495,"t":"2026-10-13T19:30:00Z","v":5363,"vw":3.4899},{"c":3.49,"h":3.49,"l":3.475,"n":248,"o":3.485,"t":"2026-10-13T19:45:00Z","v":23469,"vw":3.48082},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-13T20:00:00Z","v":1989,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-14T13:15:00Z","v":100,"vw":3.48},{"c":3.49,"h":3.5075,"l":3.47,"n":63,"o":3.48,"t":"2026-10-14T13:30:00Z","v":9013,"vw":3.484891},{"c":3.485,"h":3.5,"l":3.485,"n":51,"o":3.5,"t":"2026-10-14T13:45:00Z","v":8535,"vw":3.491866},{"c":3.48,"h":3.485,"l":3.475,"n":27,"o":3.48,"t":"2026-10-14T14:00:00Z","v":5636,"vw":3.480557},{"c":3.515,"h":3.515,"l":3.475,"n":69,"o":3.48,"t":"2026-10-14T14:15:00Z","v":13239,"vw":3.486834},{"c":3.495,"h":3.51,"l":3.495,"n":65,"o":3.51,"t":"2026-10-14T14:30:00Z","v":6853,"vw":3.507595},{"c":3.49,"h":3.5,"l":3.49,"n":60,"o":3.495,"t":"2026-10-14T14:45:00Z","v":10295,"vw":3.499306},{"c":3.49,"h":3.495,"l":3.485,"n":58,"o":3.49,"t":"2026-10-14T15:00:00Z","v":8132,"vw":3.49},{"c":3.505,"h":3.505,"l":3.4899,"n":18,"o":3.4899,"t":"2026-10-14T15:15:00Z","v":5847,"vw":3.492718},{"c":3.48,"h":3.505,"l":3.48,"n":82,"o":3.505,"t":"2026-10-14T15:30:00Z","v":9190,"vw":3.495352},{"c":3.475,"h":3.475,"l":3.475,"n":2,"o":3.475,"t":"2026-10-14T16:00:00Z","v":304,"vw":3.475},{"c":3.475,"h":3.475,"l":3.47,"n":14,"o":3.475,"t":"2026-10-14T16:15:00Z","v":8018,"vw":3.470662},{"c":3.475,"h":3.475,"l":3.475,"n":8,"o":3.475,"t":"2026-10-14T16:30:00Z","v":459,"vw":3.475},{"c":3.48,"h":3.48,"l":3.475,"n":6,"o":3.475,"t":"2026-10-14T16:45:00Z","v":848,"vw":3.476541},{"c":3.465,"h":3.48,"l":3.46,"n":120,"o":3.475,"t":"2026-10-14T17:00:00Z","v":21703,"vw":3.472734},{"c":3.465,"h":3.47,"l":3.465,"n":5,"o":3.47,"t":"2026-10-14T17:15:00Z","v":541,"vw":3.468134},{"c":3.455,"h":3.465,"l":3.45,"n":51,"o":3.465,"t":"2026-10-14T17:30:00Z","v":10612,"vw":3.461442},{"c":3.455,"h":3.455,"l":3.445,"n":17,"o":3.445,"t":"2026-10-14T17:45:00Z","v":2008,"vw":3.448432},{"c":3.455,"h":3.46,"l":3.455,"n":7,"o":3.46,"t":"2026-10-14T18:00:00Z","v":545,"vw":3.455956},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-14T18:15:00Z","v":100,"vw":3.46},{"c":3.435,"h":3.455,"l":3.435,"n":83,"o":3.455,"t":"2026-10-14T18:30:00Z","v":15316,"vw":3.447909},{"c":3.435,"h":3.435,"l":3.435,"n":2,"o":3.435,"t":"2026-10-14T18:45:00Z","v":109,"vw":3.435},{"c":3.435,"h":3.44,"l":3.435,"n":23,"o":3.44,"t":"2026-10-14T19:15:00Z","v":1447,"vw":3.435831},{"c":3.4,"h":3.435,"l":3.4,"n":164,"o":3.435,"t":"2026-10-14T19:30:00Z","v":35023,"vw":3.418249},{"c":3.39,"h":3.405,"l":3.39,"n":165,"o":3.3907,"t":"2026-10-14T19:45:00Z","v":13987,"vw":3.397994},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-14T20:00:00Z","v":4025,"vw":3.37},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-14T20:30:00Z","v":100,"vw":3.5},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-15T08:30:00Z","v":100,"vw":3.47},{"c":3.43,"h":3.435,"l":3.35,"n":94,"o":3.35,"t":"2026-10-15T13:30:00Z","v":10992,"vw":3.392257},{"c":3.445,"h":3.46,"l":3.425,"n":63,"o":3.43,"t":"2026-10-15T13:45:00Z","v":5515,"vw":3.432334},{"c":3.461,"h":3.485,"l":3.46,"n":137,"o":3.46,"t":"2026-10-15T14:00:00Z","v":16611,"vw":3.47},{"c":3.475,"h":3.475,"l":3.46,"n":145,"o":3.47,"t":"2026-10-15T14:15:00Z","v":14783,"vw":3.469415},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-15T14:30:00Z","v":113,"vw":3.48},{"c":3.47,"h":3.485,"l":3.47,"n":126,"o":3.48,"t":"2026-10-15T14:45:00Z","v":18894,"vw":3.478588},{"c":3.485,"h":3.485,"l":3.46,"n":42,"o":3.465,"t":"2026-10-15T15:00:00Z","v":6205,"vw":3.471794},{"c":3.46,"h":3.49,"l":3.46,"n":191,"o":3.485,"t":"2026-10-15T15:15:00Z","v":15701,"vw":3.480218},{"c":3.465,"h":3.47,"l":3.46,"n":108,"o":3.46,"t":"2026-10-15T15:30:00Z","v":8818,"vw":3.4644},{"c":3.465,"h":3.465,"l":3.45,"n":66,"o":3.465,"t":"2026-10-15T15:45:00Z","v":7277,"vw":3.45907},{"c":3.47,"h":3.475,"l":3.465,"n":92,"o":3.47,"t":"2026-10-15T16:00:00Z","v":5982,"vw":3.469605},{"c":3.455,"h":3.465,"l":3.455,"n":49,"o":3.465,"t":"2026-10-15T16:15:00Z","v":4369,"vw":3.460739},{"c":3.47,"h":3.47,"l":3.455,"n":45,"o":3.455,"t":"2026-10-15T16:30:00Z","v":3810,"vw":3.465572},{"c":3.475,"h":3.475,"l":3.47,"n":19,"o":3.47,"t":"2026-10-15T16:45:00Z","v":1375,"vw":3.470714},{"c":3.48,"h":3.48,"l":3.48,"n":20,"o":3.48,"t":"2026-10-15T17:00:00Z","v":4231,"vw":3.48},{"c":3.485,"h":3.485,"l":3.485,"n":4,"o":3.485,"t":"2026-10-15T17:15:00Z","v":208,"vw":3.485},{"c":3.47,"h":3.485,"l":3.47,"n":179,"o":3.485,"t":"2026-10-15T17:30:00Z","v":27132,"vw":3.476551},{"c":3.475,"h":3.48,"l":3.465,"n":32,"o":3.465,"t":"2026-10-15T17:45:00Z","v":2312,"vw":3.471586},{"c":3.485,"h":3.485,"l":3.48,"n":76,"o":3.48,"t":"2026-10-15T18:00:00Z","v":11293,"vw":3.481467},{"c":3.485,"h":3.49,"l":3.485,"n":42,"o":3.49,"t":"2026-10-15T18:15:00Z","v":8446,"vw":3.489148},{"c":3.49,"h":3.49,"l":3.49,"n":25,"o":3.49,"t":"2026-10-15T18:30:00Z","v":12934,"vw":3.49},{"c":3.51,"h":3.51,"l":3.5,"n":35,"o":3.5,"t":"2026-10-15T18:45:00Z","v":2918,"vw":3.504208},{"c":3.505,"h":3.51,"l":3.495,"n":130,"o":3.51,"t":"2026-10-15T19:00:00Z","v":21150,"vw":3.500126},{"c":3.51,"h":3.51,"l":3.51,"n":18,"o":3.51,"t":"2026-10-15T19:15:00Z","v":1363,"vw":3.51},{"c":3.48,"h":3.51,"l":3.48,"n":91,"o":3.505,"t":"2026-10-15T19:30:00Z","v":17009,"vw":3.500769},{"c":3.5,"h":3.5,"l":3.4812,"n":105,"o":3.4812,"t":"2026-10-15T19:45:00Z","v":9886,"vw":3.492722},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-15T20:00:00Z","v":1539,"vw":3.5},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-15T21:00:00Z","v":100,"vw":3.55},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-16T08:00:00Z","v":100,"vw":3.45},{"c":3.46,"h":3.49,"l":3.45,"n":56,"o":3.49,"t":"2026-10-16T13:30:00Z","v":8941,"vw":3.467818},{"c":3.4418,"h":3.47,"l":3.44,"n":117,"o":3.46,"t":"2026-10-16T14:00:00Z","v":16051,"vw":3.456987},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-16T14:15:00Z","v":208,"vw":3.43},{"c":3.445,"h":3.445,"l":3.4388,"n":20,"o":3.4388,"t":"2026-10-16T14:30:00Z","v":3297,"vw":3.440087},{"c":3.455,"h":3.465,"l":3.45,"n":92,"o":3.45,"t":"2026-10-16T14:45:00Z","v":16701,"vw":3.458029},{"c":3.455,"h":3.465,"l":3.45,"n":70,"o":3.46,"t":"2026-10-16T15:00:00Z","v":7509,"vw":3.459547},{"c":3.445,"h":3.455,"l":3.445,"n":19,"o":3.455,"t":"2026-10-16T15:15:00Z","v":2609,"vw":3.451},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-16T16:00:00Z","v":210,"vw":3.445},{"c":3.455,"h":3.455,"l":3.45,"n":45,"o":3.45,"t":"2026-10-16T16:15:00Z","v":4322,"vw":3.451232},{"c":3.44,"h":3.45,"l":3.435,"n":70,"o":3.45,"t":"2026-10-16T16:30:00Z","v":13569,"vw":3.442321},{"c":3.435,"h":3.44,"l":3.435,"n":50,"o":3.44,"t":"2026-10-16T17:00:00Z","v":7762,"vw":3.439732},{"c":3.425,"h":3.43,"l":3.425,"n":13,"o":3.43,"t":"2026-10-16T17:15:00Z","v":2105,"vw":3.42831},{"c":3.43,"h":3.43,"l":3.43,"n":11,"o":3.43,"t":"2026-10-16T17:30:00Z","v":1251,"vw":3.43},{"c":3.415,"h":3.43,"l":3.41,"n":83,"o":3.43,"t":"2026-10-16T17:45:00Z","v":13657,"vw":3.424646},{"c":3.4,"h":3.415,"l":3.4,"n":44,"o":3.415,"t":"2026-10-16T18:00:00Z","v":5626,"vw":3.4071},{"c":3.395,"h":3.4,"l":3.395,"n":21,"o":3.4,"t":"2026-10-16T18:15:00Z","v":2035,"vw":3.398889},{"c":3.405,"h":3.405,"l":3.395,"n":21,"o":3.395,"t":"2026-10-16T18:30:00Z","v":2113,"vw":3.4},{"c":3.3812,"h":3.415,"l":3.38,"n":77,"o":3.41,"t":"2026-10-16T18:45:00Z","v":11824,"vw":3.398215},{"c":3.385,"h":3.39,"l":3.3812,"n":34,"o":3.385,"t":"2026-10-16T19:00:00Z","v":4111,"vw":3.388812},{"c":3.37,"h":3.39,"l":3.36,"n":95,"o":3.385,"t":"2026-10-16T19:15:00Z","v":36238,"vw":3.377721},{"c":3.34,"h":3.375,"l":3.34,"n":114,"o":3.375,"t":"2026-10-16T19:30:00Z","v":69893,"vw":3.352166},{"c":3.39,"h":3.39,"l":3.335,"n":237,"o":3.335,"t":"2026-10-16T19:45:00Z","v":31771,"vw":3.359356},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-16T20:00:00Z","v":5341,"vw":3.39},{"c":3.4,"h":3.41,"l":3.37,"n":39,"o":3.41,"t":"2026-10-19T13:30:00Z","v":15055,"vw":3.397731},{"c":3.43,"h":3.44,"l":3.41,"n":89,"o":3.42,"t":"2026-10-19T13:45:00Z","v":11608,"vw":3.423702},{"c":3.45,"h":3.455,"l":3.43,"n":150,"o":3.43,"t":"2026-10-19T14:00:00Z","v":23527,"vw":3.440611},{"c":3.445,"h":3.45,"l":3.4412,"n":27,"o":3.45,"t":"2026-10-19T14:15:00Z","v":3211,"vw":3.446042},{"c":3.445,"h":3.455,"l":3.445,"n":102,"o":3.45,"t":"2026-10-19T14:30:00Z","v":12758,"vw":3.449977},{"c":3.445,"h":3.45,"l":3.435,"n":38,"o":3.445,"t":"2026-10-19T14:45:00Z","v":4210,"vw":3.4415},{"c":3.455,"h":3.455,"l":3.44,"n":45,"o":3.45,"t":"2026-10-19T15:00:00Z","v":5489,"vw":3.449895},{"c":3.465,"h":3.465,"l":3.455,"n":6,"o":3.455,"t":"2026-10-19T15:15:00Z","v":1450,"vw":3.460138},{"c":3.455,"h":3.46,"l":3.455,"n":61,"o":3.46,"t":"2026-10-19T15:30:00Z","v":8565,"vw":3.459263},{"c":3.455,"h":3.46,"l":3.45,"n":52,"o":3.45,"t":"2026-10-19T15:45:00Z","v":8884,"vw":3.453582},{"c":3.455,"h":3.455,"l":3.445,"n":31,"o":3.45,"t":"2026-10-19T16:00:00Z","v":3581,"vw":3.449062},{"c":3.445,"h":3.455,"l":3.445,"n":19,"o":3.455,"t":"2026-10-19T16:15:00Z","v":1700,"vw":3.448868},{"c":3.45,"h":3.45,"l":3.445,"n":11,"o":3.445,"t":"2026-10-19T16:30:00Z","v":4336,"vw":3.449883},{"c":3.44,"h":3.45,"l":3.44,"n":84,"o":3.45,"t":"2026-10-19T17:00:00Z","v":12002,"vw":3.447819},{"c":3.445,"h":3.445,"l":3.445,"n":25,"o":3.445,"t":"2026-10-19T17:15:00Z","v":2269,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":9,"o":3.445,"t":"2026-10-19T17:30:00Z","v":651,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":10,"o":3.445,"t":"2026-10-19T17:45:00Z","v":873,"vw":3.445},{"c":3.45,"h":3.45,"l":3.44,"n":23,"o":3.445,"t":"2026-10-19T18:00:00Z","v":3498,"vw":3.447952},{"c":3.445,"h":3.45,"l":3.44,"n":21,"o":3.45,"t":"2026-10-19T18:15:00Z","v":1528,"vw":3.447273},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-19T18:30:00Z","v":156,"vw":3.44},{"c":3.445,"h":3.45,"l":3.44,"n":15,"o":3.44,"t":"2026-10-19T18:45:00Z","v":4565,"vw":3.444664},{"c":3.445,"h":3.445,"l":3.445,"n":24,"o":3.445,"t":"2026-10-19T19:00:00Z","v":1332,"vw":3.445},{"c":3.455,"h":3.455,"l":3.445,"n":41,"o":3.45,"t":"2026-10-19T19:15:00Z","v":9924,"vw":3.449341},{"c":3.45,"h":3.465,"l":3.45,"n":58,"o":3.455,"t":"2026-10-19T19:30:00Z","v":8185,"vw":3.454383},{"c":3.46,"h":3.46,"l":3.44,"n":144,"o":3.44,"t":"2026-10-19T19:45:00Z","v":10967,"vw":3.448702},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-19T20:00:00Z","v":1639,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-10-20T08:00:00Z","v":465,"vw":3.43},{"c":3.5,"h":3.5,"l":3.44,"n":33,"o":3.44,"t":"2026-10-20T13:30:00Z","v":4239,"vw":3.480713},{"c":3.495,"h":3.505,"l":3.482,"n":123,"o":3.49,"t":"2026-10-20T13:45:00Z","v":27697,"vw":3.495696},{"c":3.495,"h":3.495,"l":3.495,"n":12,"o":3.495,"t":"2026-10-20T14:00:00Z","v":695,"vw":3.495},{"c":3.505,"h":3.515,"l":3.495,"n":53,"o":3.495,"t":"2026-10-20T14:15:00Z","v":8672,"vw":3.507038},{"c":3.505,"h":3.515,"l":3.5,"n":51,"o":3.51,"t":"2026-10-20T14:30:00Z","v":5263,"vw":3.509345},{"c":3.515,"h":3.515,"l":3.505,"n":18,"o":3.505,"t":"2026-10-20T14:45:00Z","v":1938,"vw":3.510833},{"c":3.505,"h":3.515,"l":3.505,"n":12,"o":3.515,"t":"2026-10-20T15:00:00Z","v":1649,"vw":3.509643},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-20T15:15:00Z","v":119,"vw":3.505},{"c":3.51,"h":3.51,"l":3.505,"n":13,"o":3.505,"t":"2026-10-20T15:30:00Z","v":936,"vw":3.505753},{"c":3.505,"h":3.505,"l":3.505,"n":18,"o":3.505,"t":"2026-10-20T15:45:00Z","v":1156,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":11,"o":3.505,"t":"2026-10-20T16:00:00Z","v":819,"vw":3.505},{"c":3.495,"h":3.51,"l":3.49,"n":119,"o":3.505,"t":"2026-10-20T16:15:00Z","v":31585,"vw":3.498686},{"c":3.505,"h":3.505,"l":3.495,"n":39,"o":3.495,"t":"2026-10-20T16:30:00Z","v":4889,"vw":3.50052},{"c":3.5,"h":3.505,"l":3.5,"n":10,"o":3.5,"t":"2026-10-20T16:45:00Z","v":1228,"vw":3.503333},{"c":3.5,"h":3.505,"l":3.5,"n":17,"o":3.505,"t":"2026-10-20T17:00:00Z","v":2097,"vw":3.503427},{"c":3.505,"h":3.505,"l":3.5,"n":9,"o":3.505,"t":"2026-10-20T17:15:00Z","v":820,"vw":3.504361},{"c":3.52,"h":3.52,"l":3.51,"n":47,"o":3.51,"t":"2026-10-20T17:30:00Z","v":5392,"vw":3.512959},{"c":3.53,"h":3.53,"l":3.525,"n":21,"o":3.525,"t":"2026-10-20T17:45:00Z","v":2596,"vw":3.528708},{"c":3.525,"h":3.53,"l":3.5212,"n":14,"o":3.525,"t":"2026-10-20T18:00:00Z","v":1129,"vw":3.52418},{"c":3.515,"h":3.525,"l":3.515,"n":26,"o":3.525,"t":"2026-10-20T18:15:00Z","v":2958,"vw":3.519809},{"c":3.515,"h":3.515,"l":3.515,"n":10,"o":3.515,"t":"2026-10-20T18:30:00Z","v":730,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":49,"o":3.515,"t":"2026-10-20T18:45:00Z","v":3008,"vw":3.515},{"c":3.505,"h":3.515,"l":3.505,"n":55,"o":3.515,"t":"2026-10-20T19:00:00Z","v":7128,"vw":3.510739},{"c":3.5,"h":3.505,"l":3.5,"n":33,"o":3.505,"t":"2026-10-20T19:15:00Z","v":2718,"vw":3.504302},{"c":3.515,"h":3.515,"l":3.505,"n":82,"o":3.505,"t":"2026-10-20T19:30:00Z","v":8093,"vw":3.510522},{"c":3.52,"h":3.52,"l":3.505,"n":307,"o":3.515,"t":"2026-10-20T19:45:00Z","v":36212,"vw":3.514095},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-20T20:00:00Z","v":3510,"vw":3.51},{"c":3.465,"h":3.5,"l":3.44,"n":28,"o":3.5,"t":"2026-10-21T13:30:00Z","v":4569,"vw":3.475186},{"c":3.39,"h":3.44,"l":3.385,"n":222,"o":3.44,"t":"2026-10-21T13:45:00Z","v":44610,"vw":3.407867},{"c":3.37,"h":3.385,"l":3.37,"n":105,"o":3.385,"t":"2026-10-21T14:00:00Z","v":10439,"vw":3.37489},{"c":3.375,"h":3.38,"l":3.37,"n":89,"o":3.375,"t":"2026-10-21T14:15:00Z","v":6009,"vw":3.377205},{"c":3.375,"h":3.375,"l":3.37,"n":23,"o":3.375,"t":"2026-10-21T14:30:00Z","v":2475,"vw":3.373762},{"c":3.405,"h":3.415,"l":3.37,"n":182,"o":3.375,"t":"2026-10-21T14:45:00Z","v":23287,"vw":3.39765},{"c":3.435,"h":3.435,"l":3.405,"n":136,"o":3.405,"t":"2026-10-21T15:00:00Z","v":14206,"vw":3.420927},{"c":3.435,"h":3.445,"l":3.435,"n":41,"o":3.44,"t":"2026-10-21T15:15:00Z","v":5297,"vw":3.439603},{"c":3.445,"h":3.445,"l":3.44,"n":18,"o":3.44,"t":"2026-10-21T15:30:00Z","v":2810,"vw":3.442462},{"c":3.465,"h":3.465,"l":3.445,"n":142,"o":3.45,"t":"2026-10-21T15:45:00Z","v":18052,"vw":3.452398},{"c":3.445,"h":3.465,"l":3.44,"n":122,"o":3.465,"t":"2026-10-21T16:00:00Z","v":15044,"vw":3.454131},{"c":3.455,"h":3.455,"l":3.445,"n":39,"o":3.445,"t":"2026-10-21T16:15:00Z","v":4338,"vw":3.451326},{"c":3.465,"h":3.465,"l":3.46,"n":28,"o":3.46,"t":"2026-10-21T16:30:00Z","v":2328,"vw":3.460749},{"c":3.475,"h":3.475,"l":3.46,"n":174,"o":3.46,"t":"2026-10-21T17:00:00Z","v":17334,"vw":3.468686},{"c":3.465,"h":3.47,"l":3.465,"n":8,"o":3.47,"t":"2026-10-21T17:15:00Z","v":1150,"vw":3.468227},{"c":3.465,"h":3.465,"l":3.46,"n":12,"o":3.465,"t":"2026-10-21T17:30:00Z","v":2940,"vw":3.461221},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-21T17:45:00Z","v":100,"vw":3.465},{"c":3.485,"h":3.49,"l":3.465,"n":86,"o":3.465,"t":"2026-10-21T18:00:00Z","v":8916,"vw":3.476979},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-10-21T18:15:00Z","v":400,"vw":3.485},{"c":3.485,"h":3.485,"l":3.485,"n":3,"o":3.485,"t":"2026-10-21T18:30:00Z","v":308,"vw":3.485},{"c":3.475,"h":3.485,"l":3.47,"n":95,"o":3.485,"t":"2026-10-21T18:45:00Z","v":19348,"vw":3.479126},{"c":3.475,"h":3.475,"l":3.46,"n":84,"o":3.475,"t":"2026-10-21T19:00:00Z","v":8373,"vw":3.470594},{"c":3.48,"h":3.48,"l":3.475,"n":42,"o":3.475,"t":"2026-10-21T19:15:00Z","v":3175,"vw":3.478571},{"c":3.485,"h":3.485,"l":3.48,"n":83,"o":3.485,"t":"2026-10-21T19:30:00Z","v":11417,"vw":3.482382},{"c":3.46,"h":3.49,"l":3.46,"n":315,"o":3.485,"t":"2026-10-21T19:45:00Z","v":48984,"vw":3.482646},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-21T20:00:00Z","v":6006,"vw":3.46},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-22T11:15:00Z","v":1000,"vw":3.43},{"c":3.475,"h":3.475,"l":3.4,"n":26,"o":3.4,"t":"2026-10-22T13:30:00Z","v":4330,"vw":3.435958},{"c":3.46,"h":3.485,"l":3.46,"n":97,"o":3.475,"t":"2026-10-22T13:45:00Z","v":13062,"vw":3.472647},{"c":3.475,"h":3.475,"l":3.46,"n":44,"o":3.46,"t":"2026-10-22T14:00:00Z","v":4924,"vw":3.464386},{"c":3.48,"h":3.48,"l":3.47,"n":14,"o":3.475,"t":"2026-10-22T14:15:00Z","v":1987,"vw":3.477059},{"c":3.44,"h":3.48,"l":3.44,"n":62,"o":3.48,"t":"2026-10-22T14:30:00Z","v":14974,"vw":3.46867},{"c":3.455,"h":3.475,"l":3.425,"n":156,"o":3.445,"t":"2026-10-22T14:45:00Z","v":31102,"vw":3.447332},{"c":3.485,"h":3.49,"l":3.455,"n":77,"o":3.455,"t":"2026-10-22T15:00:00Z","v":18007,"vw":3.473941},{"c":3.485,"h":3.485,"l":3.485,"n":12,"o":3.485,"t":"2026-10-22T15:15:00Z","v":1266,"vw":3.485},{"c":3.48,"h":3.49,"l":3.48,"n":99,"o":3.485,"t":"2026-10-22T15:30:00Z","v":12203,"vw":3.486758},{"c":3.485,"h":3.495,"l":3.48,"n":48,"o":3.485,"t":"2026-10-22T15:45:00Z","v":7749,"vw":3.487723},{"c":3.485,"h":3.485,"l":3.485,"n":6,"o":3.485,"t":"2026-10-22T16:00:00Z","v":352,"vw":3.485},{"c":3.49,"h":3.49,"l":3.485,"n":127,"o":3.49,"t":"2026-10-22T16:15:00Z","v":12683,"vw":3.489863},{"c":3.485,"h":3.485,"l":3.485,"n":12,"o":3.485,"t":"2026-10-22T16:30:00Z","v":810,"vw":3.485},{"c":3.495,"h":3.495,"l":3.485,"n":86,"o":3.485,"t":"2026-10-22T16:45:00Z","v":4924,"vw":3.489476},{"c":3.495,"h":3.495,"l":3.49,"n":74,"o":3.495,"t":"2026-10-22T17:00:00Z","v":9651,"vw":3.491327},{"c":3.495,"h":3.5,"l":3.495,"n":70,"o":3.495,"t":"2026-10-22T17:15:00Z","v":8463,"vw":3.499748},{"c":3.505,"h":3.505,"l":3.495,"n":27,"o":3.495,"t":"2026-10-22T17:30:00Z","v":2951,"vw":3.500384},{"c":3.505,"h":3.51,"l":3.505,"n":31,"o":3.505,"t":"2026-10-22T17:45:00Z","v":2416,"vw":3.50719},{"c":3.415,"h":3.51,"l":3.41,"n":684,"o":3.505,"t":"2026-10-22T18:00:00Z","v":174510,"vw":3.453436},{"c":3.435,"h":3.435,"l":3.42,"n":79,"o":3.42,"t":"2026-10-22T18:15:00Z","v":19130,"vw":3.428023},{"c":3.395,"h":3.435,"l":3.39,"n":253,"o":3.435,"t":"2026-10-22T18:30:00Z","v":50425,"vw":3.406761},{"c":3.38,"h":3.395,"l":3.38,"n":31,"o":3.395,"t":"2026-10-22T18:45:00Z","v":1894,"vw":3.387403},{"c":3.385,"h":3.395,"l":3.385,"n":90,"o":3.385,"t":"2026-10-22T19:00:00Z","v":8912,"vw":3.388905},{"c":3.39,"h":3.395,"l":3.38,"n":53,"o":3.385,"t":"2026-10-22T19:15:00Z","v":6590,"vw":3.389075},{"c":3.38,"h":3.39,"l":3.38,"n":49,"o":3.39,"t":"2026-10-22T19:30:00Z","v":4652,"vw":3.382088},{"c":3.4,"h":3.4,"l":3.37,"n":388,"o":3.38,"t":"2026-10-22T19:45:00Z","v":45451,"vw":3.388607},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-22T20:00:00Z","v":3357,"vw":3.39},{"c":3.53,"h":3.53,"l":3.39,"n":5,"o":3.39,"t":"2026-10-23T08:00:00Z","v":2265,"vw":3.396181},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-23T13:15:00Z","v":100,"vw":3.39},{"c":3.35,"h":3.4,"l":3.33,"n":75,"o":3.4,"t":"2026-10-23T13:30:00Z","v":9512,"vw":3.372039},{"c":3.39,"h":3.39,"l":3.35,"n":123,"o":3.35,"t":"2026-10-23T13:45:00Z","v":18491,"vw":3.376652},{"c":3.37,"h":3.395,"l":3.37,"n":72,"o":3.39,"t":"2026-10-23T14:00:00Z","v":7813,"vw":3.386164},{"c":3.37,"h":3.375,"l":3.365,"n":59,"o":3.375,"t":"2026-10-23T14:15:00Z","v":9431,"vw":3.37004},{"c":3.39,"h":3.39,"l":3.37,"n":111,"o":3.37,"t":"2026-10-23T14:30:00Z","v":13787,"vw":3.384969},{"c":3.39,"h":3.4,"l":3.39,"n":28,"o":3.39,"t":"2026-10-23T14:45:00Z","v":2581,"vw":3.39077},{"c":3.39,"h":3.39,"l":3.385,"n":6,"o":3.385,"t":"2026-10-23T15:00:00Z","v":915,"vw":3.388186}],"expiry":"2027-06-17","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.1782263401088844,"strike":6.967736598911156,"iv":0.7224050548199741,"gamma":0.13536225892221598,"theta":-0.0011724201407790904,"vega":0.007298851334604376,"rho":0.0030466296354211856,"breakevenPct":110.79536693274453},{"delta":0.25,"premium":0.23593034192473927,"strike":6.390696580752607,"iv":0.7213295260956798,"gamma":0.1520624911949484,"theta":-0.0013190865678792938,"vega":0.008185653057751064,"rho":0.0037566876853538,"breakevenPct":95.47572043296006},{"delta":0.3,"premium":0.2936343437405941,"strike":5.813656562594058,"iv":0.7202539973713855,"gamma":0.16876272346768087,"theta":-0.0014657529949794973,"vega":0.009072454780897753,"rho":0.0044667457352864145,"breakevenPct":80.1560739331756},{"delta":0.35,"premium":0.35133834555644894,"strike":5.236616544435511,"iv":0.7191784686470911,"gamma":0.18546295574041333,"theta":-0.0016124194220797008,"vega":0.009959256504044441,"rho":0.005176803785219029,"breakevenPct":64.83642743339114},{"delta":0.4,"premium":0.42759203980679406,"strike":4.835649875603768,"iv":0.712515975309393,"gamma":0.1898186571972091,"theta":-0.001634920173381218,"vega":0.01011759248113684,"rho":0.005789829074092865,"breakevenPct":55.25787361093105},{"delta":0.45,"premium":0.5167389816237318,"strike":4.557065682425838,"iv":0.701970176727643,"gamma":0.18559410361929773,"theta":-0.0015711176717851758,"vega":0.009769597194741702,"rho":0.00633541025763616,"breakevenPct":49.66975410175722},{"delta":0.5,"premium":0.6058859234406695,"strike":4.278481489247908,"iv":0.6914243781458929,"gamma":0.18136955004138633,"theta":-0.0015073151701891336,"vega":0.009421601908346565,"rho":0.0068809914411794544,"breakevenPct":44.0816345925834},{"delta":0.55,"premium":0.6950328652576072,"strike":3.9998972960699772,"iv":0.6808785795641427,"gamma":0.17714499646347495,"theta":-0.0014435126685930914,"vega":0.009073606621951426,"rho":0.00742657262472275,"breakevenPct":38.49351508340957},{"delta":0.6,"premium":0.7841798070745449,"strike":3.721313102892047,"iv":0.6703327809823926,"gamma":0.17292044288556357,"theta":-0.0013797101669970491,"vega":0.008725611335556287,"rho":0.007972153808266044,"breakevenPct":32.905395574235754},{"delta":0.65,"premium":0.8733267488914827,"strike":3.4427289097141167,"iv":0.6597869824006424,"gamma":0.16869588930765217,"theta":-0.001315907665401007,"vega":0.008377616049161148,"rho":0.008517734991809339,"breakevenPct":27.31727606506192},{"delta":0.7,"premium":0.9624736907084203,"strike":3.1641447165361867,"iv":0.6492411838188923,"gamma":0.16447133572974076,"theta":-0.0012521051638049647,"vega":0.008029620762766011,"rho":0.009063316175352634,"breakevenPct":21.729156555888103},{"delta":0.75,"premium":1.051620632525358,"strike":2.885560523358256,"iv":0.6386953852371422,"gamma":0.1602467821518294,"theta":-0.0011883026622089225,"vega":0.007681625476370872,"rho":0.009608897358895929,"breakevenPct":16.141037046714274},{"delta":0.8,"premium":1.1407675743422958,"strike":2.6069763301803253,"iv":0.628149586655392,"gamma":0.15602222857391798,"theta":-0.0011245001606128803,"vega":0.007333630189975733,"rho":0.010154478542439224,"breakevenPct":10.552917537540445}],"put":[{"delta":0.25,"premium":0.5113087957196525,"strike":2.7478341740357317,"iv":0.8156447795753932,"gamma":0.1319916780006033,"theta":-0.00118691992825276,"vega":0.007919197536469533,"rho":-0.009374795445377301,"breakevenPct":34.02580004967318},{"delta":0.3,"premium":0.6553426566824836,"strike":3.009713921240879,"iv":0.7932325959038359,"gamma":0.14107404102378895,"theta":-0.0011419292389210438,"vega":0.008137895497345168,"rho":-0.011484084301580056,"breakevenPct":30.549520219516356},{"delta":0.35,"premium":0.7993765176453147,"strike":3.2715936684460267,"iv":0.7708204122322785,"gamma":0.1501564040469746,"theta":-0.0010969385495893276,"vega":0.008356593458220804,"rho":-0.013593373157782812,"breakevenPct":27.073240389359533},{"delta":0.4,"premium":0.9434103786081459,"strike":3.5334734156511742,"iv":0.7484082285607212,"gamma":0.1592387670701603,"theta":-0.0010519478602576111,"vega":0.00857529141909644,"rho":-0.01570266201398557,"breakevenPct":23.596960559202707},{"delta":0.45,"premium":1.087444239570977,"strike":3.7953531628563217,"iv":0.7259960448891638,"gamma":0.16832113009334596,"theta":-0.001006957170925895,"vega":0.008793989379972075,"rho":-0.017811950870188324,"breakevenPct":20.120680729045883},{"delta":0.5,"premium":1.231478100533808,"strike":4.057232910061469,"iv":0.7035838612176064,"gamma":0.1774034931165316,"theta":-0.0009619664815941787,"vega":0.009012687340847711,"rho":-0.01992123972639108,"breakevenPct":16.64440089888906},{"delta":0.55,"premium":1.3755119614966391,"strike":4.319112657266617,"iv":0.6811716775460491,"gamma":0.1864858561397173,"theta":-0.0009169757922624624,"vega":0.009231385301723346,"rho":-0.022030528582593835,"breakevenPct":13.168121068732233},{"delta":0.6,"premium":1.51954582245947,"strike":4.580992404471764,"iv":0.6587594938744918,"gamma":0.19556821916290296,"theta":-0.0008719851029307462,"vega":0.009450083262598982,"rho":-0.02413981743879659,"breakevenPct":9.691841238575414},{"delta":0.65,"premium":1.6635796834223013,"strike":4.842872151676911,"iv":0.6363473102029344,"gamma":0.20465058218608861,"theta":-0.0008269944135990299,"vega":0.009668781223474619,"rho":-0.026249106294999346,"breakevenPct":6.215561408418587}]},"raw":{"call":[{"delta":0.2,"premium":0.1782263401088844,"strike":6.967736598911156,"iv":0.7224050548199741,"gamma":0.13536225892221598,"theta":-0.0011724201407790904,"vega":0.007298851334604376,"rho":0.0030466296354211856,"breakevenPct":110.79536693274453},{"delta":0.25,"premium":0.23593034192473927,"strike":6.390696580752607,"iv":0.7213295260956798,"gamma":0.1520624911949484,"theta":-0.0013190865678792938,"vega":0.008185653057751064,"rho":0.0037566876853538,"breakevenPct":95.47572043296006},{"delta":0.3,"premium":0.2936343437405941,"strike":5.813656562594058,"iv":0.7202539973713855,"gamma":0.16876272346768087,"theta":-0.0014657529949794973,"vega":0.009072454780897753,"rho":0.0044667457352864145,"breakevenPct":80.1560739331756},{"delta":0.35,"premium":0.35133834555644894,"strike":5.236616544435511,"iv":0.7191784686470911,"gamma":0.18546295574041333,"theta":-0.0016124194220797008,"vega":0.009959256504044441,"rho":0.005176803785219029,"breakevenPct":64.83642743339114},{"delta":0.4,"premium":0.42759203980679406,"strike":4.835649875603768,"iv":0.712515975309393,"gamma":0.1898186571972091,"theta":-0.001634920173381218,"vega":0.01011759248113684,"rho":0.005789829074092865,"breakevenPct":55.25787361093105},{"delta":0.45,"premium":0.5167389816237318,"strike":4.557065682425838,"iv":0.701970176727643,"gamma":0.18559410361929773,"theta":-0.0015711176717851758,"vega":0.009769597194741702,"rho":0.00633541025763616,"breakevenPct":49.66975410175722},{"delta":0.5,"premium":0.6058859234406695,"strike":4.278481489247908,"iv":0.6914243781458929,"gamma":0.18136955004138633,"theta":-0.0015073151701891336,"vega":0.009421601908346565,"rho":0.0068809914411794544,"breakevenPct":44.0816345925834},{"delta":0.55,"premium":0.6950328652576072,"strike":3.9998972960699772,"iv":0.6808785795641427,"gamma":0.17714499646347495,"theta":-0.0014435126685930914,"vega":0.009073606621951426,"rho":0.00742657262472275,"breakevenPct":38.49351508340957},{"delta":0.6,"premium":0.7841798070745449,"strike":3.721313102892047,"iv":0.6703327809823926,"gamma":0.17292044288556357,"theta":-0.0013797101669970491,"vega":0.008725611335556287,"rho":0.007972153808266044,"breakevenPct":32.905395574235754},{"delta":0.65,"premium":0.8733267488914827,"strike":3.4427289097141167,"iv":0.6597869824006424,"gamma":0.16869588930765217,"theta":-0.001315907665401007,"vega":0.008377616049161148,"rho":0.008517734991809339,"breakevenPct":27.31727606506192},{"delta":0.7,"premium":0.9624736907084203,"strike":3.1641447165361867,"iv":0.6492411838188923,"gamma":0.16447133572974076,"theta":-0.0012521051638049647,"vega":0.008029620762766011,"rho":0.009063316175352634,"breakevenPct":21.729156555888103},{"delta":0.75,"premium":1.051620632525358,"strike":2.885560523358256,"iv":0.6386953852371422,"gamma":0.1602467821518294,"theta":-0.0011883026622089225,"vega":0.007681625476370872,"rho":0.009608897358895929,"breakevenPct":16.141037046714274},{"delta":0.8,"premium":1.1407675743422958,"strike":2.6069763301803253,"iv":0.628149586655392,"gamma":0.15602222857391798,"theta":-0.0011245001606128803,"vega":0.007333630189975733,"rho":0.010154478542439224,"breakevenPct":10.552917537540445}],"put":[{"delta":0.25,"premium":0.5113087957196525,"strike":2.7478341740357317,"iv":0.8156447795753932,"gamma":0.1319916780006033,"theta":-0.00118691992825276,"vega":0.007919197536469533,"rho":-0.009374795445377301,"breakevenPct":34.02580004967318},{"delta":0.3,"premium":0.6553426566824836,"strike":3.009713921240879,"iv":0.7932325959038359,"gamma":0.14107404102378895,"theta":-0.0011419292389210438,"vega":0.008137895497345168,"rho":-0.011484084301580056,"breakevenPct":30.549520219516356},{"delta":0.35,"premium":0.7993765176453147,"strike":3.2715936684460267,"iv":0.7708204122322785,"gamma":0.1501564040469746,"theta":-0.0010969385495893276,"vega":0.008356593458220804,"rho":-0.013593373157782812,"breakevenPct":27.073240389359533},{"delta":0.4,"premium":0.9434103786081459,"strike":3.5334734156511742,"iv":0.7484082285607212,"gamma":0.1592387670701603,"theta":-0.0010519478602576111,"vega":0.00857529141909644,"rho":-0.01570266201398557,"breakevenPct":23.596960559202707},{"delta":0.45,"premium":1.087444239570977,"strike":3.7953531628563217,"iv":0.7259960448891638,"gamma":0.16832113009334596,"theta":-0.001006957170925895,"vega":0.008793989379972075,"rho":-0.017811950870188324,"breakevenPct":20.120680729045883},{"delta":0.5,"premium":1.231478100533808,"strike":4.057232910061469,"iv":0.7035838612176064,"gamma":0.1774034931165316,"theta":-0.0009619664815941787,"vega":0.009012687340847711,"rho":-0.01992123972639108,"breakevenPct":16.64440089888906},{"delta":0.55,"premium":1.3755119614966391,"strike":4.319112657266617,"iv":0.6811716775460491,"gamma":0.1864858561397173,"theta":-0.0009169757922624624,"vega":0.009231385301723346,"rho":-0.022030528582593835,"breakevenPct":13.168121068732233},{"delta":0.6,"premium":1.51954582245947,"strike":4.580992404471764,"iv":0.6587594938744918,"gamma":0.19556821916290296,"theta":-0.0008719851029307462,"vega":0.009450083262598982,"rho":-0.02413981743879659,"breakevenPct":9.691841238575414},{"delta":0.65,"premium":1.6635796834223013,"strike":4.842872151676911,"iv":0.6363473102029344,"gamma":0.20465058218608861,"theta":-0.0008269944135990299,"vega":0.009668781223474619,"rho":-0.026249106294999346,"breakevenPct":6.215561408418587}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}