{"symbol":"AMBP","url":"https://intraalpha.com/companies/AMBP","capturedAt":"2026-10-23T06:01:30.627Z","state":"ready","quote":{"symbol":"AMBP","last_price":4.73,"prev_close":4.59,"regular_close":4.73,"change":0.14,"change_pct":3.0501,"regular_change":0.14,"regular_change_pct":3.0501,"extended_change":0,"extended_change_pct":0,"bid":4.48,"ask":4.85,"bid_size":100,"ask_size":1000,"volume":3838093,"vwap":4.755342,"open":4.65,"high":4.8799,"low":4.615,"close":4.73,"trade_count":15244,"last_trade_at":"2026-10-22T23:00:00.002733801Z","last_quote_at":"2026-10-23T00:00:00.014291781Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:01:07.250475289-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMBP","fetched_at":"2026-10-23T06:01:29.770984+00:00","name":"Ardagh Metal Packaging SA","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Ardagh Metal Packaging SA (AMBP) is a leading global provider of sustainable metal packaging solutions, primarily for the beverage, food, and personal care industries. Leveraging an extensive network of state-of-the-art manufacturing facilities, the company is dedicated to producing innovative and high-quality packaging that meets the evolving needs of its diverse clientele. Ardagh's strong focus on sustainability and commitment to circular economy principles not only enhance its market position but also reflect a growing trend among consumers and businesses towards environmentally responsible practices, presenting significant growth potential and compelling investment opportunities for institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2743472000,"ebitda":775000000,"pe_ratio":91.8,"peg_ratio":null,"book_value":-1.268,"dividend_per_share":0.4,"dividend_yield":0.0868,"eps":0.05,"revenue_ttm":5991000000,"gross_profit_ttm":765000000,"profit_margin":0.0068,"operating_margin_ttm":0.0683,"return_on_assets_ttm":0.0349,"return_on_equity_ttm":-0.636,"quarterly_earnings_growth":0.75,"quarterly_revenue_growth":0.177,"analyst_target_price":5.05,"analyst_number":0,"beta":0.526,"fifty_two_week_high":5.36,"fifty_two_week_low":3.071,"fifty_day_ma":4.774,"two_hundred_day_ma":4.47,"shares_outstanding":597706000,"forward_pe":14.84,"price_to_sales":0.458,"price_to_book":94.32,"ev_to_revenue":1.137,"ev_to_ebitda":9.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:01:29.770984+00:00"},"optionObservedAt":"2026-10-22T19:56:57.113Z","bars":[{"c":4.68,"h":4.68,"l":4.65,"n":3,"o":4.65,"t":"2026-10-16T13:25:00Z","v":5351,"vw":4.667595},{"c":4.68,"h":4.7,"l":4.68,"n":60,"o":4.7,"t":"2026-10-16T13:30:00Z","v":29209,"vw":4.699262},{"c":4.755,"h":4.76,"l":4.68,"n":413,"o":4.689,"t":"2026-10-16T13:35:00Z","v":68342,"vw":4.733027},{"c":4.754,"h":4.765,"l":4.75,"n":196,"o":4.75,"t":"2026-10-16T13:40:00Z","v":20905,"vw":4.760723},{"c":4.734,"h":4.755,"l":4.725,"n":141,"o":4.755,"t":"2026-10-16T13:45:00Z","v":20680,"vw":4.743478},{"c":4.744,"h":4.745,"l":4.734,"n":160,"o":4.74,"t":"2026-10-16T13:50:00Z","v":25386,"vw":4.740721},{"c":4.765,"h":4.765,"l":4.75,"n":96,"o":4.75,"t":"2026-10-16T13:55:00Z","v":9921,"vw":4.757043},{"c":4.745,"h":4.765,"l":4.74,"n":168,"o":4.764,"t":"2026-10-16T14:00:00Z","v":19576,"vw":4.7583},{"c":4.74,"h":4.75,"l":4.74,"n":141,"o":4.745,"t":"2026-10-16T14:05:00Z","v":17784,"vw":4.741329},{"c":4.735,"h":4.74,"l":4.73,"n":113,"o":4.74,"t":"2026-10-16T14:10:00Z","v":13061,"vw":4.73821},{"c":4.725,"h":4.73,"l":4.72,"n":60,"o":4.73,"t":"2026-10-16T14:15:00Z","v":4240,"vw":4.728777},{"c":4.75,"h":4.75,"l":4.72,"n":178,"o":4.72,"t":"2026-10-16T14:20:00Z","v":20848,"vw":4.741994},{"c":4.76,"h":4.76,"l":4.75,"n":89,"o":4.75,"t":"2026-10-16T14:25:00Z","v":7261,"vw":4.755228},{"c":4.765,"h":4.765,"l":4.76,"n":41,"o":4.765,"t":"2026-10-16T14:30:00Z","v":2829,"vw":4.762778},{"c":4.765,"h":4.77,"l":4.745,"n":162,"o":4.765,"t":"2026-10-16T14:35:00Z","v":32809,"vw":4.755678},{"c":4.755,"h":4.77,"l":4.755,"n":74,"o":4.765,"t":"2026-10-16T14:40:00Z","v":8846,"vw":4.761173},{"c":4.765,"h":4.77,"l":4.76,"n":73,"o":4.76,"t":"2026-10-16T14:45:00Z","v":12294,"vw":4.762269},{"c":4.77,"h":4.775,"l":4.769,"n":55,"o":4.769,"t":"2026-10-16T14:50:00Z","v":3793,"vw":4.772747},{"c":4.785,"h":4.785,"l":4.775,"n":62,"o":4.775,"t":"2026-10-16T14:55:00Z","v":5096,"vw":4.779653},{"c":4.785,"h":4.785,"l":4.785,"n":23,"o":4.785,"t":"2026-10-16T15:00:00Z","v":1853,"vw":4.785},{"c":4.79,"h":4.795,"l":4.785,"n":133,"o":4.785,"t":"2026-10-16T15:05:00Z","v":18884,"vw":4.790003},{"c":4.795,"h":4.795,"l":4.79,"n":61,"o":4.795,"t":"2026-10-16T15:10:00Z","v":8437,"vw":4.792327},{"c":4.785,"h":4.79,"l":4.78,"n":50,"o":4.79,"t":"2026-10-16T15:15:00Z","v":9217,"vw":4.789577},{"c":4.78,"h":4.795,"l":4.78,"n":125,"o":4.79,"t":"2026-10-16T15:20:00Z","v":16899,"vw":4.789061},{"c":4.785,"h":4.79,"l":4.775,"n":161,"o":4.79,"t":"2026-10-16T15:25:00Z","v":30360,"vw":4.779136},{"c":4.7801,"h":4.79,"l":4.7801,"n":34,"o":4.785,"t":"2026-10-16T15:30:00Z","v":2070,"vw":4.784776},{"c":4.7703,"h":4.79,"l":4.77,"n":164,"o":4.785,"t":"2026-10-16T15:35:00Z","v":46400,"vw":4.775378},{"c":4.775,"h":4.775,"l":4.765,"n":120,"o":4.77,"t":"2026-10-16T15:40:00Z","v":27964,"vw":4.769774},{"c":4.775,"h":4.78,"l":4.765,"n":272,"o":4.77,"t":"2026-10-16T15:45:00Z","v":60041,"vw":4.774915},{"c":4.77,"h":4.775,"l":4.77,"n":59,"o":4.775,"t":"2026-10-16T15:50:00Z","v":10529,"vw":4.773947},{"c":4.765,"h":4.77,"l":4.765,"n":106,"o":4.77,"t":"2026-10-16T15:55:00Z","v":29845,"vw":4.76896},{"c":4.755,"h":4.765,"l":4.75,"n":100,"o":4.765,"t":"2026-10-16T16:00:00Z","v":16297,"vw":4.758098},{"c":4.765,"h":4.77,"l":4.76,"n":71,"o":4.76,"t":"2026-10-16T16:05:00Z","v":10073,"vw":4.761284},{"c":4.76,"h":4.765,"l":4.75,"n":145,"o":4.76,"t":"2026-10-16T16:10:00Z","v":27036,"vw":4.757809},{"c":4.75,"h":4.755,"l":4.75,"n":114,"o":4.755,"t":"2026-10-16T16:15:00Z","v":4193,"vw":4.754751},{"c":4.755,"h":4.755,"l":4.75,"n":60,"o":4.755,"t":"2026-10-16T16:20:00Z","v":3682,"vw":4.752703},{"c":4.755,"h":4.76,"l":4.75,"n":76,"o":4.755,"t":"2026-10-16T16:25:00Z","v":10441,"vw":4.757542},{"c":4.745,"h":4.755,"l":4.745,"n":106,"o":4.755,"t":"2026-10-16T16:30:00Z","v":17632,"vw":4.749749},{"c":4.745,"h":4.745,"l":4.735,"n":133,"o":4.745,"t":"2026-10-16T16:35:00Z","v":27224,"vw":4.73993},{"c":4.745,"h":4.75,"l":4.7411,"n":48,"o":4.7411,"t":"2026-10-16T16:40:00Z","v":7655,"vw":4.743029},{"c":4.74,"h":4.75,"l":4.74,"n":70,"o":4.745,"t":"2026-10-16T16:45:00Z","v":10175,"vw":4.744929},{"c":4.735,"h":4.745,"l":4.725,"n":260,"o":4.745,"t":"2026-10-16T16:50:00Z","v":66749,"vw":4.735699},{"c":4.735,"h":4.74,"l":4.73,"n":63,"o":4.735,"t":"2026-10-16T16:55:00Z","v":8404,"vw":4.735067},{"c":4.72,"h":4.735,"l":4.715,"n":129,"o":4.735,"t":"2026-10-16T17:00:00Z","v":16852,"vw":4.722819},{"c":4.715,"h":4.72,"l":4.71,"n":62,"o":4.715,"t":"2026-10-16T17:05:00Z","v":6289,"vw":4.715},{"c":4.715,"h":4.72,"l":4.715,"n":49,"o":4.72,"t":"2026-10-16T17:10:00Z","v":3553,"vw":4.715589},{"c":4.705,"h":4.715,"l":4.705,"n":100,"o":4.715,"t":"2026-10-16T17:15:00Z","v":17153,"vw":4.709777},{"c":4.715,"h":4.72,"l":4.705,"n":147,"o":4.71,"t":"2026-10-16T17:20:00Z","v":45557,"vw":4.711321},{"c":4.73,"h":4.73,"l":4.715,"n":89,"o":4.72,"t":"2026-10-16T17:25:00Z","v":11429,"vw":4.72251},{"c":4.725,"h":4.73,"l":4.72,"n":92,"o":4.729,"t":"2026-10-16T17:30:00Z","v":11901,"vw":4.724502},{"c":4.72,"h":4.73,"l":4.72,"n":59,"o":4.725,"t":"2026-10-16T17:35:00Z","v":11411,"vw":4.727451},{"c":4.7299,"h":4.73,"l":4.715,"n":157,"o":4.72,"t":"2026-10-16T17:40:00Z","v":37487,"vw":4.720373},{"c":4.725,"h":4.725,"l":4.72,"n":67,"o":4.725,"t":"2026-10-16T17:45:00Z","v":7531,"vw":4.721809},{"c":4.72,"h":4.725,"l":4.72,"n":85,"o":4.725,"t":"2026-10-16T17:50:00Z","v":9904,"vw":4.721348},{"c":4.715,"h":4.725,"l":4.715,"n":102,"o":4.725,"t":"2026-10-16T17:55:00Z","v":20811,"vw":4.719191},{"c":4.7,"h":4.715,"l":4.695,"n":141,"o":4.71,"t":"2026-10-16T18:00:00Z","v":22901,"vw":4.707117},{"c":4.7,"h":4.705,"l":4.695,"n":85,"o":4.7,"t":"2026-10-16T18:05:00Z","v":11404,"vw":4.699876},{"c":4.6901,"h":4.7012,"l":4.6901,"n":89,"o":4.7,"t":"2026-10-16T18:10:00Z","v":21943,"vw":4.698045},{"c":4.695,"h":4.7,"l":4.695,"n":49,"o":4.695,"t":"2026-10-16T18:15:00Z","v":14239,"vw":4.697524},{"c":4.69,"h":4.7,"l":4.69,"n":56,"o":4.695,"t":"2026-10-16T18:20:00Z","v":15287,"vw":4.696597},{"c":4.685,"h":4.695,"l":4.685,"n":145,"o":4.695,"t":"2026-10-16T18:25:00Z","v":22911,"vw":4.689521},{"c":4.7,"h":4.7,"l":4.685,"n":117,"o":4.69,"t":"2026-10-16T18:30:00Z","v":13937,"vw":4.691994},{"c":4.695,"h":4.7,"l":4.6813,"n":139,"o":4.7,"t":"2026-10-16T18:35:00Z","v":28964,"vw":4.689932},{"c":4.69,"h":4.7,"l":4.69,"n":53,"o":4.7,"t":"2026-10-16T18:40:00Z","v":3320,"vw":4.692078},{"c":4.695,"h":4.7,"l":4.69,"n":91,"o":4.69,"t":"2026-10-16T18:45:00Z","v":8769,"vw":4.694703},{"c":4.69,"h":4.7,"l":4.685,"n":138,"o":4.695,"t":"2026-10-16T18:50:00Z","v":18598,"vw":4.690649},{"c":4.69,"h":4.69,"l":4.685,"n":99,"o":4.685,"t":"2026-10-16T18:55:00Z","v":16472,"vw":4.688269},{"c":4.665,"h":4.69,"l":4.665,"n":202,"o":4.69,"t":"2026-10-16T19:00:00Z","v":57652,"vw":4.679441},{"c":4.665,"h":4.67,"l":4.665,"n":38,"o":4.665,"t":"2026-10-16T19:05:00Z","v":3177,"vw":4.666206},{"c":4.665,"h":4.67,"l":4.665,"n":56,"o":4.665,"t":"2026-10-16T19:10:00Z","v":7577,"vw":4.668372},{"c":4.66,"h":4.675,"l":4.66,"n":221,"o":4.67,"t":"2026-10-16T19:15:00Z","v":61244,"vw":4.66676},{"c":4.65,"h":4.655,"l":4.65,"n":82,"o":4.655,"t":"2026-10-16T19:20:00Z","v":5651,"vw":4.651611},{"c":4.64,"h":4.655,"l":4.64,"n":161,"o":4.655,"t":"2026-10-16T19:25:00Z","v":23032,"vw":4.649878},{"c":4.655,"h":4.66,"l":4.64,"n":143,"o":4.645,"t":"2026-10-16T19:30:00Z","v":31173,"vw":4.650742},{"c":4.655,"h":4.66,"l":4.65,"n":83,"o":4.65,"t":"2026-10-16T19:35:00Z","v":9729,"vw":4.653874},{"c":4.655,"h":4.66,"l":4.65,"n":170,"o":4.655,"t":"2026-10-16T19:40:00Z","v":26980,"vw":4.656235},{"c":4.655,"h":4.66,"l":4.65,"n":192,"o":4.66,"t":"2026-10-16T19:45:00Z","v":20613,"vw":4.653833},{"c":4.665,"h":4.665,"l":4.655,"n":414,"o":4.655,"t":"2026-10-16T19:50:00Z","v":79456,"vw":4.659676},{"c":4.67,"h":4.67,"l":4.655,"n":1277,"o":4.665,"t":"2026-10-16T19:55:00Z","v":285211,"vw":4.665161},{"c":4.68,"h":4.68,"l":4.67,"n":24,"o":4.67,"t":"2026-10-16T20:00:00Z","v":235187,"vw":4.679884},{"c":4.7094,"h":4.7094,"l":4.7094,"n":1,"o":4.7094,"t":"2026-10-19T12:10:00Z","v":600,"vw":4.7094},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-19T13:25:00Z","v":141,"vw":4.68},{"c":4.63,"h":4.6536,"l":4.6,"n":88,"o":4.61,"t":"2026-10-19T13:30:00Z","v":23050,"vw":4.620313},{"c":4.625,"h":4.63,"l":4.615,"n":96,"o":4.63,"t":"2026-10-19T13:35:00Z","v":11647,"vw":4.621376},{"c":4.615,"h":4.625,"l":4.615,"n":50,"o":4.625,"t":"2026-10-19T13:40:00Z","v":2440,"vw":4.619076},{"c":4.605,"h":4.615,"l":4.605,"n":77,"o":4.615,"t":"2026-10-19T13:45:00Z","v":10873,"vw":4.610699},{"c":4.595,"h":4.6,"l":4.595,"n":50,"o":4.6,"t":"2026-10-19T13:50:00Z","v":4635,"vw":4.599308},{"c":4.595,"h":4.6,"l":4.591,"n":22,"o":4.6,"t":"2026-10-19T13:55:00Z","v":1335,"vw":4.593166},{"c":4.61,"h":4.61,"l":4.595,"n":74,"o":4.6,"t":"2026-10-19T14:00:00Z","v":8405,"vw":4.601635},{"c":4.625,"h":4.63,"l":4.61,"n":85,"o":4.61,"t":"2026-10-19T14:05:00Z","v":6154,"vw":4.616217},{"c":4.655,"h":4.655,"l":4.63,"n":98,"o":4.63,"t":"2026-10-19T14:10:00Z","v":16719,"vw":4.639437},{"c":4.655,"h":4.66,"l":4.655,"n":70,"o":4.655,"t":"2026-10-19T14:15:00Z","v":5184,"vw":4.656596},{"c":4.64,"h":4.655,"l":4.64,"n":88,"o":4.655,"t":"2026-10-19T14:20:00Z","v":6346,"vw":4.648146},{"c":4.635,"h":4.64,"l":4.63,"n":120,"o":4.64,"t":"2026-10-19T14:25:00Z","v":6697,"vw":4.635393},{"c":4.625,"h":4.635,"l":4.625,"n":156,"o":4.63,"t":"2026-10-19T14:30:00Z","v":11401,"vw":4.629448},{"c":4.645,"h":4.65,"l":4.63,"n":133,"o":4.63,"t":"2026-10-19T14:35:00Z","v":17912,"vw":4.636028},{"c":4.645,"h":4.65,"l":4.64,"n":71,"o":4.645,"t":"2026-10-19T14:40:00Z","v":6262,"vw":4.644019},{"c":4.645,"h":4.65,"l":4.64,"n":90,"o":4.645,"t":"2026-10-19T14:45:00Z","v":5476,"vw":4.643727},{"c":4.635,"h":4.645,"l":4.63,"n":140,"o":4.645,"t":"2026-10-19T14:50:00Z","v":15670,"vw":4.639316},{"c":4.62,"h":4.635,"l":4.62,"n":141,"o":4.63,"t":"2026-10-19T14:55:00Z","v":12267,"vw":4.629433},{"c":4.625,"h":4.63,"l":4.625,"n":78,"o":4.625,"t":"2026-10-19T15:00:00Z","v":4464,"vw":4.625166},{"c":4.625,"h":4.635,"l":4.62,"n":161,"o":4.625,"t":"2026-10-19T15:05:00Z","v":22186,"vw":4.627736},{"c":4.625,"h":4.63,"l":4.62,"n":74,"o":4.6201,"t":"2026-10-19T15:10:00Z","v":9307,"vw":4.623843},{"c":4.625,"h":4.63,"l":4.615,"n":199,"o":4.625,"t":"2026-10-19T15:15:00Z","v":25292,"vw":4.622547},{"c":4.625,"h":4.625,"l":4.625,"n":33,"o":4.625,"t":"2026-10-19T15:20:00Z","v":1298,"vw":4.625},{"c":4.625,"h":4.63,"l":4.62,"n":75,"o":4.625,"t":"2026-10-19T15:25:00Z","v":6587,"vw":4.622703},{"c":4.625,"h":4.625,"l":4.62,"n":50,"o":4.625,"t":"2026-10-19T15:30:00Z","v":4318,"vw":4.623284},{"c":4.625,"h":4.625,"l":4.62,"n":60,"o":4.62,"t":"2026-10-19T15:35:00Z","v":3718,"vw":4.622858},{"c":4.62,"h":4.6288,"l":4.62,"n":60,"o":4.6201,"t":"2026-10-19T15:40:00Z","v":4245,"vw":4.622094},{"c":4.615,"h":4.625,"l":4.615,"n":104,"o":4.62,"t":"2026-10-19T15:45:00Z","v":10119,"vw":4.619539},{"c":4.615,"h":4.62,"l":4.61,"n":74,"o":4.615,"t":"2026-10-19T15:50:00Z","v":5608,"vw":4.615783},{"c":4.615,"h":4.615,"l":4.61,"n":43,"o":4.615,"t":"2026-10-19T15:55:00Z","v":1196,"vw":4.613175},{"c":4.6,"h":4.61,"l":4.59,"n":198,"o":4.61,"t":"2026-10-19T16:00:00Z","v":24140,"vw":4.603593},{"c":4.595,"h":4.6,"l":4.595,"n":34,"o":4.595,"t":"2026-10-19T16:05:00Z","v":1656,"vw":4.595531},{"c":4.59,"h":4.595,"l":4.59,"n":20,"o":4.59,"t":"2026-10-19T16:10:00Z","v":896,"vw":4.592487},{"c":4.59,"h":4.595,"l":4.59,"n":78,"o":4.59,"t":"2026-10-19T16:15:00Z","v":6406,"vw":4.590669},{"c":4.595,"h":4.6,"l":4.59,"n":87,"o":4.59,"t":"2026-10-19T16:20:00Z","v":14187,"vw":4.591948},{"c":4.59,"h":4.595,"l":4.59,"n":114,"o":4.595,"t":"2026-10-19T16:25:00Z","v":14182,"vw":4.591375},{"c":4.595,"h":4.595,"l":4.59,"n":68,"o":4.59,"t":"2026-10-19T16:30:00Z","v":4718,"vw":4.591458},{"c":4.57,"h":4.595,"l":4.57,"n":200,"o":4.59,"t":"2026-10-19T16:35:00Z","v":37949,"vw":4.585215},{"c":4.57,"h":4.575,"l":4.57,"n":28,"o":4.57,"t":"2026-10-19T16:40:00Z","v":1923,"vw":4.572391},{"c":4.565,"h":4.57,"l":4.565,"n":109,"o":4.57,"t":"2026-10-19T16:45:00Z","v":11215,"vw":4.568147},{"c":4.565,"h":4.57,"l":4.565,"n":47,"o":4.565,"t":"2026-10-19T16:50:00Z","v":5236,"vw":4.568412},{"c":4.565,"h":4.57,"l":4.565,"n":71,"o":4.5685,"t":"2026-10-19T16:55:00Z","v":4023,"vw":4.565362},{"c":4.575,"h":4.58,"l":4.565,"n":108,"o":4.565,"t":"2026-10-19T17:00:00Z","v":12282,"vw":4.571761},{"c":4.575,"h":4.575,"l":4.575,"n":21,"o":4.575,"t":"2026-10-19T17:05:00Z","v":2492,"vw":4.575},{"c":4.575,"h":4.58,"l":4.57,"n":73,"o":4.575,"t":"2026-10-19T17:10:00Z","v":5287,"vw":4.572588},{"c":4.575,"h":4.58,"l":4.5727,"n":56,"o":4.58,"t":"2026-10-19T17:15:00Z","v":3726,"vw":4.575314},{"c":4.57,"h":4.58,"l":4.57,"n":131,"o":4.575,"t":"2026-10-19T17:20:00Z","v":24571,"vw":4.571695},{"c":4.575,"h":4.58,"l":4.5724,"n":87,"o":4.575,"t":"2026-10-19T17:25:00Z","v":6983,"vw":4.574626},{"c":4.57,"h":4.5724,"l":4.57,"n":28,"o":4.5724,"t":"2026-10-19T17:30:00Z","v":3033,"vw":4.571233},{"c":4.57,"h":4.575,"l":4.565,"n":169,"o":4.575,"t":"2026-10-19T17:35:00Z","v":29713,"vw":4.569289},{"c":4.585,"h":4.59,"l":4.565,"n":271,"o":4.565,"t":"2026-10-19T17:40:00Z","v":73957,"vw":4.576852},{"c":4.595,"h":4.6,"l":4.585,"n":113,"o":4.585,"t":"2026-10-19T17:45:00Z","v":9363,"vw":4.593441},{"c":4.605,"h":4.605,"l":4.595,"n":89,"o":4.6,"t":"2026-10-19T17:50:00Z","v":14739,"vw":4.60118},{"c":4.605,"h":4.605,"l":4.6,"n":125,"o":4.605,"t":"2026-10-19T17:55:00Z","v":13025,"vw":4.603344},{"c":4.615,"h":4.62,"l":4.605,"n":102,"o":4.605,"t":"2026-10-19T18:00:00Z","v":10384,"vw":4.609416},{"c":4.625,"h":4.63,"l":4.615,"n":166,"o":4.615,"t":"2026-10-19T18:05:00Z","v":17638,"vw":4.622558},{"c":4.615,"h":4.63,"l":4.615,"n":214,"o":4.625,"t":"2026-10-19T18:10:00Z","v":23292,"vw":4.620162},{"c":4.615,"h":4.62,"l":4.61,"n":56,"o":4.61,"t":"2026-10-19T18:15:00Z","v":3276,"vw":4.613052},{"c":4.62,"h":4.62,"l":4.615,"n":117,"o":4.62,"t":"2026-10-19T18:20:00Z","v":4280,"vw":4.616475},{"c":4.605,"h":4.62,"l":4.605,"n":199,"o":4.615,"t":"2026-10-19T18:25:00Z","v":24193,"vw":4.609418},{"c":4.605,"h":4.61,"l":4.605,"n":145,"o":4.605,"t":"2026-10-19T18:30:00Z","v":6557,"vw":4.605163},{"c":4.615,"h":4.615,"l":4.605,"n":132,"o":4.605,"t":"2026-10-19T18:35:00Z","v":7650,"vw":4.610961},{"c":4.61,"h":4.615,"l":4.605,"n":202,"o":4.615,"t":"2026-10-19T18:40:00Z","v":22523,"vw":4.609376},{"c":4.615,"h":4.62,"l":4.605,"n":174,"o":4.605,"t":"2026-10-19T18:45:00Z","v":13953,"vw":4.611289},{"c":4.61,"h":4.615,"l":4.605,"n":172,"o":4.615,"t":"2026-10-19T18:50:00Z","v":21051,"vw":4.608632},{"c":4.605,"h":4.61,"l":4.6,"n":135,"o":4.605,"t":"2026-10-19T18:55:00Z","v":8329,"vw":4.606153},{"c":4.61,"h":4.62,"l":4.605,"n":230,"o":4.61,"t":"2026-10-19T19:00:00Z","v":23514,"vw":4.612619},{"c":4.615,"h":4.615,"l":4.605,"n":232,"o":4.615,"t":"2026-10-19T19:05:00Z","v":42659,"vw":4.611255},{"c":4.615,"h":4.615,"l":4.6139,"n":85,"o":4.615,"t":"2026-10-19T19:10:00Z","v":5159,"vw":4.614904},{"c":4.62,"h":4.62,"l":4.615,"n":116,"o":4.615,"t":"2026-10-19T19:15:00Z","v":7605,"vw":4.615866},{"c":4.615,"h":4.625,"l":4.615,"n":237,"o":4.615,"t":"2026-10-19T19:20:00Z","v":35507,"vw":4.618898},{"c":4.605,"h":4.62,"l":4.605,"n":218,"o":4.615,"t":"2026-10-19T19:25:00Z","v":24010,"vw":4.609248},{"c":4.605,"h":4.615,"l":4.6,"n":280,"o":4.61,"t":"2026-10-19T19:30:00Z","v":40913,"vw":4.607057},{"c":4.605,"h":4.605,"l":4.6,"n":129,"o":4.6,"t":"2026-10-19T19:35:00Z","v":7686,"vw":4.604196},{"c":4.605,"h":4.605,"l":4.6,"n":180,"o":4.6,"t":"2026-10-19T19:40:00Z","v":19274,"vw":4.604447},{"c":4.62,"h":4.62,"l":4.605,"n":441,"o":4.605,"t":"2026-10-19T19:45:00Z","v":43355,"vw":4.611782},{"c":4.615,"h":4.615,"l":4.605,"n":646,"o":4.615,"t":"2026-10-19T19:50:00Z","v":166155,"vw":4.610983},{"c":4.62,"h":4.62,"l":4.61,"n":810,"o":4.615,"t":"2026-10-19T19:55:00Z","v":106644,"vw":4.614317},{"c":4.62,"h":4.62,"l":4.62,"n":20,"o":4.62,"t":"2026-10-19T20:00:00Z","v":280738,"vw":4.62},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T11:00:00Z","v":1221,"vw":4.6},{"c":4.56,"h":4.58,"l":4.47,"n":1305,"o":4.58,"t":"2026-10-20T13:30:00Z","v":342058,"vw":4.52796},{"c":4.575,"h":4.58,"l":4.55,"n":170,"o":4.55,"t":"2026-10-20T13:35:00Z","v":21602,"vw":4.560207},{"c":4.54,"h":4.58,"l":4.53,"n":77,"o":4.57,"t":"2026-10-20T13:40:00Z","v":8264,"vw":4.562934},{"c":4.5,"h":4.57,"l":4.49,"n":202,"o":4.54,"t":"2026-10-20T13:45:00Z","v":28183,"vw":4.542982},{"c":4.495,"h":4.515,"l":4.485,"n":120,"o":4.5,"t":"2026-10-20T13:50:00Z","v":20460,"vw":4.498772},{"c":4.5,"h":4.505,"l":4.49,"n":169,"o":4.5,"t":"2026-10-20T13:55:00Z","v":30015,"vw":4.499957},{"c":4.49,"h":4.51,"l":4.48,"n":210,"o":4.49,"t":"2026-10-20T14:00:00Z","v":47884,"vw":4.499697},{"c":4.49,"h":4.5,"l":4.485,"n":131,"o":4.49,"t":"2026-10-20T14:05:00Z","v":13618,"vw":4.492103},{"c":4.465,"h":4.49,"l":4.46,"n":173,"o":4.49,"t":"2026-10-20T14:10:00Z","v":18818,"vw":4.473794},{"c":4.47,"h":4.47,"l":4.465,"n":110,"o":4.47,"t":"2026-10-20T14:15:00Z","v":7495,"vw":4.468753},{"c":4.505,"h":4.505,"l":4.475,"n":255,"o":4.475,"t":"2026-10-20T14:20:00Z","v":143493,"vw":4.486229},{"c":4.495,"h":4.5,"l":4.49,"n":144,"o":4.5,"t":"2026-10-20T14:25:00Z","v":11222,"vw":4.497335},{"c":4.495,"h":4.505,"l":4.495,"n":195,"o":4.495,"t":"2026-10-20T14:30:00Z","v":23258,"vw":4.500269},{"c":4.485,"h":4.495,"l":4.485,"n":123,"o":4.495,"t":"2026-10-20T14:35:00Z","v":17361,"vw":4.489755},{"c":4.495,"h":4.495,"l":4.48,"n":127,"o":4.485,"t":"2026-10-20T14:40:00Z","v":18947,"vw":4.489503},{"c":4.505,"h":4.505,"l":4.495,"n":114,"o":4.495,"t":"2026-10-20T14:45:00Z","v":22693,"vw":4.503519},{"c":4.52,"h":4.525,"l":4.51,"n":113,"o":4.51,"t":"2026-10-20T14:50:00Z","v":11147,"vw":4.517145},{"c":4.51,"h":4.525,"l":4.51,"n":261,"o":4.525,"t":"2026-10-20T14:55:00Z","v":60922,"vw":4.521851},{"c":4.52,"h":4.525,"l":4.51,"n":178,"o":4.51,"t":"2026-10-20T15:00:00Z","v":28677,"vw":4.516659},{"c":4.505,"h":4.52,"l":4.505,"n":183,"o":4.52,"t":"2026-10-20T15:05:00Z","v":44602,"vw":4.509671},{"c":4.495,"h":4.515,"l":4.495,"n":187,"o":4.505,"t":"2026-10-20T15:10:00Z","v":24008,"vw":4.505423},{"c":4.505,"h":4.505,"l":4.495,"n":136,"o":4.495,"t":"2026-10-20T15:15:00Z","v":36013,"vw":4.501916},{"c":4.515,"h":4.515,"l":4.505,"n":103,"o":4.505,"t":"2026-10-20T15:20:00Z","v":16313,"vw":4.508422},{"c":4.505,"h":4.515,"l":4.505,"n":79,"o":4.515,"t":"2026-10-20T15:25:00Z","v":6809,"vw":4.511663},{"c":4.505,"h":4.51,"l":4.505,"n":82,"o":4.505,"t":"2026-10-20T15:30:00Z","v":16772,"vw":4.508404},{"c":4.515,"h":4.5199,"l":4.505,"n":144,"o":4.505,"t":"2026-10-20T15:35:00Z","v":26075,"vw":4.50831},{"c":4.525,"h":4.525,"l":4.51,"n":119,"o":4.515,"t":"2026-10-20T15:40:00Z","v":8512,"vw":4.51877},{"c":4.5188,"h":4.525,"l":4.515,"n":88,"o":4.525,"t":"2026-10-20T15:45:00Z","v":6092,"vw":4.521819},{"c":4.515,"h":4.52,"l":4.515,"n":37,"o":4.515,"t":"2026-10-20T15:50:00Z","v":1639,"vw":4.51571},{"c":4.505,"h":4.515,"l":4.505,"n":114,"o":4.515,"t":"2026-10-20T15:55:00Z","v":12664,"vw":4.509504},{"c":4.505,"h":4.505,"l":4.5,"n":91,"o":4.505,"t":"2026-10-20T16:00:00Z","v":4997,"vw":4.504675},{"c":4.5025,"h":4.505,"l":4.49,"n":132,"o":4.5026,"t":"2026-10-20T16:05:00Z","v":16285,"vw":4.501087},{"c":4.51,"h":4.515,"l":4.505,"n":89,"o":4.505,"t":"2026-10-20T16:10:00Z","v":9928,"vw":4.508518},{"c":4.515,"h":4.515,"l":4.51,"n":51,"o":4.515,"t":"2026-10-20T16:15:00Z","v":3112,"vw":4.513089},{"c":4.51,"h":4.515,"l":4.505,"n":154,"o":4.515,"t":"2026-10-20T16:20:00Z","v":11861,"vw":4.510297},{"c":4.51,"h":4.51,"l":4.505,"n":60,"o":4.505,"t":"2026-10-20T16:25:00Z","v":4122,"vw":4.506896},{"c":4.515,"h":4.52,"l":4.51,"n":86,"o":4.51,"t":"2026-10-20T16:30:00Z","v":8061,"vw":4.516145},{"c":4.515,"h":4.52,"l":4.5125,"n":55,"o":4.515,"t":"2026-10-20T16:35:00Z","v":4818,"vw":4.514942},{"c":4.515,"h":4.515,"l":4.515,"n":15,"o":4.515,"t":"2026-10-20T16:40:00Z","v":518,"vw":4.515},{"c":4.525,"h":4.525,"l":4.51,"n":100,"o":4.515,"t":"2026-10-20T16:45:00Z","v":14230,"vw":4.518435},{"c":4.51,"h":4.53,"l":4.51,"n":150,"o":4.525,"t":"2026-10-20T16:50:00Z","v":17673,"vw":4.514526},{"c":4.505,"h":4.51,"l":4.505,"n":34,"o":4.51,"t":"2026-10-20T16:55:00Z","v":2183,"vw":4.507827},{"c":4.515,"h":4.515,"l":4.51,"n":45,"o":4.51,"t":"2026-10-20T17:00:00Z","v":4024,"vw":4.512925},{"c":4.51,"h":4.515,"l":4.51,"n":47,"o":4.5101,"t":"2026-10-20T17:05:00Z","v":3136,"vw":4.511616},{"c":4.515,"h":4.515,"l":4.515,"n":24,"o":4.515,"t":"2026-10-20T17:10:00Z","v":1315,"vw":4.515},{"c":4.52,"h":4.52,"l":4.515,"n":54,"o":4.515,"t":"2026-10-20T17:15:00Z","v":5628,"vw":4.519191},{"c":4.5599,"h":4.5599,"l":4.52,"n":156,"o":4.52,"t":"2026-10-20T17:20:00Z","v":31720,"vw":4.535337},{"c":4.555,"h":4.56,"l":4.555,"n":50,"o":4.555,"t":"2026-10-20T17:25:00Z","v":2828,"vw":4.555232},{"c":4.555,"h":4.555,"l":4.555,"n":78,"o":4.555,"t":"2026-10-20T17:30:00Z","v":4846,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":49,"o":4.555,"t":"2026-10-20T17:35:00Z","v":3463,"vw":4.555},{"c":4.565,"h":4.565,"l":4.555,"n":68,"o":4.56,"t":"2026-10-20T17:40:00Z","v":7612,"vw":4.560916},{"c":4.565,"h":4.565,"l":4.56,"n":29,"o":4.56,"t":"2026-10-20T17:45:00Z","v":1836,"vw":4.563668},{"c":4.575,"h":4.575,"l":4.565,"n":64,"o":4.565,"t":"2026-10-20T17:50:00Z","v":4846,"vw":4.569542},{"c":4.575,"h":4.575,"l":4.575,"n":35,"o":4.575,"t":"2026-10-20T17:55:00Z","v":2801,"vw":4.575},{"c":4.575,"h":4.575,"l":4.57,"n":81,"o":4.575,"t":"2026-10-20T18:00:00Z","v":7315,"vw":4.573675},{"c":4.575,"h":4.58,"l":4.575,"n":24,"o":4.575,"t":"2026-10-20T18:05:00Z","v":1751,"vw":4.576004},{"c":4.585,"h":4.585,"l":4.58,"n":57,"o":4.58,"t":"2026-10-20T18:10:00Z","v":4995,"vw":4.581054},{"c":4.59,"h":4.595,"l":4.585,"n":126,"o":4.585,"t":"2026-10-20T18:15:00Z","v":19283,"vw":4.589856},{"c":4.585,"h":4.59,"l":4.58,"n":62,"o":4.585,"t":"2026-10-20T18:20:00Z","v":14504,"vw":4.581198},{"c":4.585,"h":4.585,"l":4.585,"n":55,"o":4.585,"t":"2026-10-20T18:25:00Z","v":2391,"vw":4.585},{"c":4.585,"h":4.59,"l":4.585,"n":112,"o":4.585,"t":"2026-10-20T18:30:00Z","v":10669,"vw":4.587433},{"c":4.585,"h":4.585,"l":4.58,"n":50,"o":4.58,"t":"2026-10-20T18:35:00Z","v":3032,"vw":4.584734},{"c":4.58,"h":4.585,"l":4.58,"n":67,"o":4.585,"t":"2026-10-20T18:40:00Z","v":3309,"vw":4.584376},{"c":4.585,"h":4.585,"l":4.585,"n":38,"o":4.585,"t":"2026-10-20T18:45:00Z","v":1772,"vw":4.585},{"c":4.585,"h":4.59,"l":4.585,"n":86,"o":4.585,"t":"2026-10-20T18:50:00Z","v":4459,"vw":4.586754},{"c":4.585,"h":4.59,"l":4.585,"n":76,"o":4.585,"t":"2026-10-20T18:55:00Z","v":3277,"vw":4.585217},{"c":4.585,"h":4.59,"l":4.585,"n":64,"o":4.585,"t":"2026-10-20T19:00:00Z","v":4454,"vw":4.586095},{"c":4.585,"h":4.585,"l":4.585,"n":14,"o":4.585,"t":"2026-10-20T19:05:00Z","v":541,"vw":4.585},{"c":4.585,"h":4.59,"l":4.58,"n":66,"o":4.59,"t":"2026-10-20T19:10:00Z","v":2555,"vw":4.586227},{"c":4.5915,"h":4.595,"l":4.58,"n":122,"o":4.585,"t":"2026-10-20T19:15:00Z","v":12013,"vw":4.590241},{"c":4.595,"h":4.6,"l":4.595,"n":89,"o":4.599,"t":"2026-10-20T19:20:00Z","v":10577,"vw":4.596886},{"c":4.6,"h":4.6,"l":4.595,"n":76,"o":4.595,"t":"2026-10-20T19:25:00Z","v":4715,"vw":4.596979},{"c":4.595,"h":4.6,"l":4.59,"n":49,"o":4.595,"t":"2026-10-20T19:30:00Z","v":4640,"vw":4.59282},{"c":4.595,"h":4.595,"l":4.595,"n":73,"o":4.595,"t":"2026-10-20T19:35:00Z","v":3738,"vw":4.595},{"c":4.595,"h":4.6,"l":4.595,"n":148,"o":4.595,"t":"2026-10-20T19:40:00Z","v":10249,"vw":4.595102},{"c":4.625,"h":4.625,"l":4.5905,"n":306,"o":4.595,"t":"2026-10-20T19:45:00Z","v":39227,"vw":4.606842},{"c":4.615,"h":4.62,"l":4.605,"n":366,"o":4.62,"t":"2026-10-20T19:50:00Z","v":46932,"vw":4.613299},{"c":4.61,"h":4.625,"l":4.6,"n":901,"o":4.615,"t":"2026-10-20T19:55:00Z","v":100970,"vw":4.614923},{"c":4.61,"h":4.61,"l":4.61,"n":29,"o":4.61,"t":"2026-10-20T20:00:00Z","v":210954,"vw":4.61},{"c":4.59,"h":4.64,"l":4.58,"n":163,"o":4.64,"t":"2026-10-21T13:30:00Z","v":26718,"vw":4.598783},{"c":4.57,"h":4.58,"l":4.57,"n":111,"o":4.58,"t":"2026-10-21T13:35:00Z","v":14031,"vw":4.572289},{"c":4.56,"h":4.56,"l":4.54,"n":134,"o":4.56,"t":"2026-10-21T13:40:00Z","v":9507,"vw":4.553617},{"c":4.565,"h":4.565,"l":4.555,"n":97,"o":4.555,"t":"2026-10-21T13:45:00Z","v":10361,"vw":4.559701},{"c":4.57,"h":4.575,"l":4.565,"n":91,"o":4.565,"t":"2026-10-21T13:50:00Z","v":9337,"vw":4.571513},{"c":4.575,"h":4.58,"l":4.57,"n":49,"o":4.57,"t":"2026-10-21T13:55:00Z","v":2949,"vw":4.573935},{"c":4.575,"h":4.58,"l":4.555,"n":209,"o":4.575,"t":"2026-10-21T14:00:00Z","v":34981,"vw":4.567694},{"c":4.555,"h":4.575,"l":4.555,"n":119,"o":4.575,"t":"2026-10-21T14:05:00Z","v":10443,"vw":4.561576},{"c":4.565,"h":4.565,"l":4.555,"n":134,"o":4.555,"t":"2026-10-21T14:10:00Z","v":17048,"vw":4.559426},{"c":4.555,"h":4.565,"l":4.555,"n":84,"o":4.561,"t":"2026-10-21T14:15:00Z","v":7040,"vw":4.558725},{"c":4.55,"h":4.555,"l":4.55,"n":88,"o":4.555,"t":"2026-10-21T14:20:00Z","v":6627,"vw":4.553844},{"c":4.555,"h":4.555,"l":4.55,"n":88,"o":4.555,"t":"2026-10-21T14:25:00Z","v":7208,"vw":4.55127},{"c":4.55,"h":4.555,"l":4.55,"n":138,"o":4.555,"t":"2026-10-21T14:30:00Z","v":10839,"vw":4.55038},{"c":4.555,"h":4.555,"l":4.555,"n":47,"o":4.555,"t":"2026-10-21T14:35:00Z","v":2580,"vw":4.555},{"c":4.555,"h":4.555,"l":4.55,"n":94,"o":4.555,"t":"2026-10-21T14:40:00Z","v":9623,"vw":4.551789},{"c":4.575,"h":4.58,"l":4.555,"n":140,"o":4.555,"t":"2026-10-21T14:45:00Z","v":14854,"vw":4.567032},{"c":4.57,"h":4.575,"l":4.57,"n":93,"o":4.575,"t":"2026-10-21T14:50:00Z","v":4610,"vw":4.572485},{"c":4.565,"h":4.575,"l":4.565,"n":135,"o":4.565,"t":"2026-10-21T14:55:00Z","v":9769,"vw":4.569041},{"c":4.555,"h":4.56,"l":4.555,"n":93,"o":4.56,"t":"2026-10-21T15:00:00Z","v":9627,"vw":4.558494},{"c":4.555,"h":4.555,"l":4.55,"n":51,"o":4.555,"t":"2026-10-21T15:05:00Z","v":3053,"vw":4.552386},{"c":4.555,"h":4.555,"l":4.555,"n":65,"o":4.555,"t":"2026-10-21T15:10:00Z","v":2380,"vw":4.555},{"c":4.555,"h":4.555,"l":4.55,"n":86,"o":4.55,"t":"2026-10-21T15:15:00Z","v":2995,"vw":4.554047},{"c":4.555,"h":4.565,"l":4.55,"n":191,"o":4.56,"t":"2026-10-21T15:20:00Z","v":29437,"vw":4.558679},{"c":4.555,"h":4.555,"l":4.55,"n":48,"o":4.555,"t":"2026-10-21T15:25:00Z","v":3654,"vw":4.551233},{"c":4.555,"h":4.5595,"l":4.555,"n":72,"o":4.555,"t":"2026-10-21T15:30:00Z","v":2223,"vw":4.55559},{"c":4.555,"h":4.555,"l":4.555,"n":65,"o":4.555,"t":"2026-10-21T15:35:00Z","v":2846,"vw":4.555},{"c":4.55,"h":4.555,"l":4.55,"n":79,"o":4.555,"t":"2026-10-21T15:40:00Z","v":2858,"vw":4.551947},{"c":4.55,"h":4.5567,"l":4.55,"n":105,"o":4.5555,"t":"2026-10-21T15:45:00Z","v":5330,"vw":4.552962},{"c":4.55,"h":4.5595,"l":4.55,"n":75,"o":4.55,"t":"2026-10-21T15:50:00Z","v":11001,"vw":4.5551},{"c":4.555,"h":4.555,"l":4.555,"n":28,"o":4.555,"t":"2026-10-21T15:55:00Z","v":1274,"vw":4.555},{"c":4.54,"h":4.555,"l":4.54,"n":121,"o":4.555,"t":"2026-10-21T16:00:00Z","v":10928,"vw":4.549589},{"c":4.54,"h":4.545,"l":4.54,"n":55,"o":4.54,"t":"2026-10-21T16:05:00Z","v":4993,"vw":4.540376},{"c":4.545,"h":4.555,"l":4.54,"n":382,"o":4.54,"t":"2026-10-21T16:10:00Z","v":24360,"vw":4.549698},{"c":4.545,"h":4.545,"l":4.5447,"n":38,"o":4.545,"t":"2026-10-21T16:15:00Z","v":2399,"vw":4.544785},{"c":4.5531,"h":4.555,"l":4.545,"n":112,"o":4.545,"t":"2026-10-21T16:20:00Z","v":14032,"vw":4.551238},{"c":4.555,"h":4.555,"l":4.55,"n":59,"o":4.55,"t":"2026-10-21T16:25:00Z","v":2218,"vw":4.550833},{"c":4.55,"h":4.555,"l":4.55,"n":26,"o":4.55,"t":"2026-10-21T16:30:00Z","v":1734,"vw":4.550333},{"c":4.55,"h":4.555,"l":4.5401,"n":137,"o":4.555,"t":"2026-10-21T16:35:00Z","v":14022,"vw":4.550558},{"c":4.545,"h":4.55,"l":4.545,"n":66,"o":4.55,"t":"2026-10-21T16:40:00Z","v":5066,"vw":4.547688},{"c":4.54,"h":4.54,"l":4.535,"n":181,"o":4.54,"t":"2026-10-21T16:45:00Z","v":14031,"vw":4.539947},{"c":4.5401,"h":4.545,"l":4.54,"n":49,"o":4.545,"t":"2026-10-21T16:50:00Z","v":2175,"vw":4.540655},{"c":4.54,"h":4.545,"l":4.54,"n":82,"o":4.54,"t":"2026-10-21T16:55:00Z","v":3040,"vw":4.540645},{"c":4.535,"h":4.545,"l":4.53,"n":135,"o":4.5426,"t":"2026-10-21T17:00:00Z","v":11080,"vw":4.539223},{"c":4.54,"h":4.54,"l":4.5345,"n":25,"o":4.535,"t":"2026-10-21T17:05:00Z","v":2035,"vw":4.5355},{"c":4.5327,"h":4.54,"l":4.5327,"n":37,"o":4.54,"t":"2026-10-21T17:10:00Z","v":1501,"vw":4.534834},{"c":4.55,"h":4.555,"l":4.535,"n":182,"o":4.535,"t":"2026-10-21T17:15:00Z","v":21915,"vw":4.544864},{"c":4.55,"h":4.555,"l":4.55,"n":78,"o":4.555,"t":"2026-10-21T17:20:00Z","v":3452,"vw":4.551092},{"c":4.545,"h":4.555,"l":4.545,"n":119,"o":4.55,"t":"2026-10-21T17:25:00Z","v":9600,"vw":4.548931},{"c":4.545,"h":4.545,"l":4.54,"n":25,"o":4.545,"t":"2026-10-21T17:30:00Z","v":686,"vw":4.542},{"c":4.55,"h":4.55,"l":4.54,"n":92,"o":4.54,"t":"2026-10-21T17:35:00Z","v":7932,"vw":4.545575},{"c":4.55,"h":4.55,"l":4.545,"n":35,"o":4.545,"t":"2026-10-21T17:40:00Z","v":1448,"vw":4.545551},{"c":4.55,"h":4.555,"l":4.55,"n":129,"o":4.55,"t":"2026-10-21T17:45:00Z","v":10033,"vw":4.55112},{"c":4.55,"h":4.555,"l":4.55,"n":32,"o":4.5518,"t":"2026-10-21T17:50:00Z","v":2301,"vw":4.55265},{"c":4.555,"h":4.56,"l":4.555,"n":76,"o":4.555,"t":"2026-10-21T17:55:00Z","v":4237,"vw":4.557984},{"c":4.545,"h":4.555,"l":4.545,"n":124,"o":4.555,"t":"2026-10-21T18:00:00Z","v":13514,"vw":4.549795},{"c":4.555,"h":4.555,"l":4.545,"n":103,"o":4.55,"t":"2026-10-21T18:05:00Z","v":9935,"vw":4.550191},{"c":4.57,"h":4.57,"l":4.555,"n":156,"o":4.555,"t":"2026-10-21T18:15:00Z","v":32035,"vw":4.560465},{"c":4.565,"h":4.57,"l":4.56,"n":68,"o":4.57,"t":"2026-10-21T18:20:00Z","v":2624,"vw":4.564357},{"c":4.565,"h":4.57,"l":4.56,"n":84,"o":4.565,"t":"2026-10-21T18:25:00Z","v":5891,"vw":4.567996},{"c":4.555,"h":4.565,"l":4.555,"n":170,"o":4.565,"t":"2026-10-21T18:30:00Z","v":15605,"vw":4.559998},{"c":4.555,"h":4.5599,"l":4.555,"n":62,"o":4.5599,"t":"2026-10-21T18:35:00Z","v":2713,"vw":4.555993},{"c":4.56,"h":4.56,"l":4.555,"n":85,"o":4.555,"t":"2026-10-21T18:40:00Z","v":5341,"vw":4.558266},{"c":4.55,"h":4.56,"l":4.545,"n":175,"o":4.56,"t":"2026-10-21T18:45:00Z","v":31378,"vw":4.553038},{"c":4.545,"h":4.55,"l":4.545,"n":34,"o":4.545,"t":"2026-10-21T18:50:00Z","v":2142,"vw":4.547371},{"c":4.54,"h":4.55,"l":4.54,"n":133,"o":4.54,"t":"2026-10-21T18:55:00Z","v":18599,"vw":4.54769},{"c":4.525,"h":4.545,"l":4.515,"n":273,"o":4.545,"t":"2026-10-21T19:00:00Z","v":43029,"vw":4.53112},{"c":4.52,"h":4.53,"l":4.52,"n":47,"o":4.52,"t":"2026-10-21T19:05:00Z","v":2895,"vw":4.523636},{"c":4.535,"h":4.535,"l":4.52,"n":219,"o":4.525,"t":"2026-10-21T19:10:00Z","v":30097,"vw":4.523789},{"c":4.535,"h":4.54,"l":4.535,"n":67,"o":4.535,"t":"2026-10-21T19:15:00Z","v":12511,"vw":4.537781},{"c":4.545,"h":4.545,"l":4.5388,"n":152,"o":4.54,"t":"2026-10-21T19:20:00Z","v":17342,"vw":4.541581},{"c":4.55,"h":4.555,"l":4.545,"n":197,"o":4.545,"t":"2026-10-21T19:25:00Z","v":32266,"vw":4.549827},{"c":4.56,"h":4.565,"l":4.55,"n":163,"o":4.55,"t":"2026-10-21T19:30:00Z","v":24881,"vw":4.558617},{"c":4.57,"h":4.57,"l":4.565,"n":214,"o":4.565,"t":"2026-10-21T19:35:00Z","v":21069,"vw":4.566812},{"c":4.57,"h":4.575,"l":4.565,"n":286,"o":4.57,"t":"2026-10-21T19:40:00Z","v":39797,"vw":4.571219},{"c":4.58,"h":4.585,"l":4.565,"n":439,"o":4.565,"t":"2026-10-21T19:45:00Z","v":313665,"vw":4.568127},{"c":4.575,"h":4.58,"l":4.565,"n":519,"o":4.575,"t":"2026-10-21T19:50:00Z","v":131358,"vw":4.571446},{"c":4.6,"h":4.605,"l":4.575,"n":961,"o":4.575,"t":"2026-10-21T19:55:00Z","v":241604,"vw":4.592482},{"c":4.59,"h":4.59,"l":4.59,"n":26,"o":4.59,"t":"2026-10-21T20:00:00Z","v":165781,"vw":4.59},{"c":4.69,"h":4.7,"l":4.69,"n":4,"o":4.7,"t":"2026-10-21T20:15:00Z","v":342,"vw":4.694265},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-10-22T09:35:00Z","v":251,"vw":4.45},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-22T09:40:00Z","v":201,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-22T11:05:00Z","v":652,"vw":4.6},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-22T11:35:00Z","v":200,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-22T11:45:00Z","v":100,"vw":4.66},{"c":4.6577,"h":4.6577,"l":4.6577,"n":1,"o":4.6577,"t":"2026-10-22T12:25:00Z","v":200,"vw":4.6577},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-22T13:05:00Z","v":300,"vw":4.66},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-22T13:10:00Z","v":5000,"vw":4.7},{"c":4.65,"h":4.65,"l":4.65,"n":5,"o":4.65,"t":"2026-10-22T13:20:00Z","v":400,"vw":4.65},{"c":4.65,"h":4.68,"l":4.65,"n":65,"o":4.65,"t":"2026-10-22T13:25:00Z","v":33900,"vw":4.653244},{"c":4.73,"h":4.73,"l":4.615,"n":589,"o":4.65,"t":"2026-10-22T13:30:00Z","v":175368,"vw":4.651539},{"c":4.72,"h":4.725,"l":4.685,"n":154,"o":4.725,"t":"2026-10-22T13:35:00Z","v":31363,"vw":4.709883},{"c":4.72,"h":4.7399,"l":4.72,"n":83,"o":4.73,"t":"2026-10-22T13:40:00Z","v":14754,"vw":4.732339},{"c":4.75,"h":4.75,"l":4.715,"n":107,"o":4.715,"t":"2026-10-22T13:45:00Z","v":12735,"vw":4.727159},{"c":4.715,"h":4.75,"l":4.705,"n":225,"o":4.75,"t":"2026-10-22T13:50:00Z","v":39482,"vw":4.722838},{"c":4.74,"h":4.75,"l":4.72,"n":105,"o":4.72,"t":"2026-10-22T13:55:00Z","v":16483,"vw":4.733982},{"c":4.765,"h":4.765,"l":4.75,"n":49,"o":4.75,"t":"2026-10-22T14:00:00Z","v":5997,"vw":4.756641},{"c":4.765,"h":4.775,"l":4.76,"n":200,"o":4.765,"t":"2026-10-22T14:05:00Z","v":23747,"vw":4.76894},{"c":4.835,"h":4.835,"l":4.765,"n":183,"o":4.765,"t":"2026-10-22T14:10:00Z","v":36707,"vw":4.797957},{"c":4.835,"h":4.86,"l":4.83,"n":221,"o":4.835,"t":"2026-10-22T14:15:00Z","v":24053,"vw":4.842892},{"c":4.825,"h":4.835,"l":4.81,"n":218,"o":4.835,"t":"2026-10-22T14:20:00Z","v":25632,"vw":4.822326},{"c":4.84,"h":4.84,"l":4.82,"n":98,"o":4.83,"t":"2026-10-22T14:25:00Z","v":9229,"vw":4.831887},{"c":4.77,"h":4.85,"l":4.77,"n":423,"o":4.84,"t":"2026-10-22T14:30:00Z","v":88676,"vw":4.801786},{"c":4.765,"h":4.775,"l":4.75,"n":232,"o":4.77,"t":"2026-10-22T14:35:00Z","v":38973,"vw":4.763959},{"c":4.775,"h":4.775,"l":4.765,"n":44,"o":4.765,"t":"2026-10-22T14:40:00Z","v":5492,"vw":4.771007},{"c":4.82,"h":4.825,"l":4.775,"n":756,"o":4.78,"t":"2026-10-22T14:45:00Z","v":183894,"vw":4.801915},{"c":4.845,"h":4.845,"l":4.805,"n":403,"o":4.82,"t":"2026-10-22T14:50:00Z","v":132040,"vw":4.820226},{"c":4.85,"h":4.8799,"l":4.84,"n":564,"o":4.845,"t":"2026-10-22T14:55:00Z","v":207871,"vw":4.862196},{"c":4.84,"h":4.855,"l":4.835,"n":199,"o":4.85,"t":"2026-10-22T15:00:00Z","v":30589,"vw":4.846068},{"c":4.815,"h":4.845,"l":4.8116,"n":268,"o":4.84,"t":"2026-10-22T15:05:00Z","v":57040,"vw":4.827845},{"c":4.81,"h":4.825,"l":4.8,"n":175,"o":4.815,"t":"2026-10-22T15:10:00Z","v":24253,"vw":4.813206},{"c":4.78,"h":4.86,"l":4.77,"n":938,"o":4.815,"t":"2026-10-22T15:15:00Z","v":278381,"vw":4.828528},{"c":4.785,"h":4.7855,"l":4.77,"n":100,"o":4.78,"t":"2026-10-22T15:20:00Z","v":14888,"vw":4.780972},{"c":4.8,"h":4.8,"l":4.781,"n":108,"o":4.781,"t":"2026-10-22T15:25:00Z","v":20889,"vw":4.792587},{"c":4.785,"h":4.805,"l":4.785,"n":204,"o":4.8,"t":"2026-10-22T15:30:00Z","v":54948,"vw":4.798214},{"c":4.785,"h":4.785,"l":4.775,"n":118,"o":4.785,"t":"2026-10-22T15:35:00Z","v":22985,"vw":4.779773},{"c":4.755,"h":4.78,"l":4.755,"n":215,"o":4.78,"t":"2026-10-22T15:40:00Z","v":27270,"vw":4.770642},{"c":4.75,"h":4.755,"l":4.745,"n":117,"o":4.755,"t":"2026-10-22T15:45:00Z","v":10664,"vw":4.750538},{"c":4.735,"h":4.76,"l":4.73,"n":212,"o":4.75,"t":"2026-10-22T15:50:00Z","v":52756,"vw":4.748896},{"c":4.735,"h":4.735,"l":4.73,"n":74,"o":4.73,"t":"2026-10-22T15:55:00Z","v":4959,"vw":4.734354},{"c":4.74,"h":4.74,"l":4.735,"n":91,"o":4.74,"t":"2026-10-22T16:00:00Z","v":10887,"vw":4.739249},{"c":4.745,"h":4.745,"l":4.7345,"n":180,"o":4.735,"t":"2026-10-22T16:05:00Z","v":35149,"vw":4.739556},{"c":4.745,"h":4.755,"l":4.735,"n":404,"o":4.745,"t":"2026-10-22T16:10:00Z","v":166609,"vw":4.748976},{"c":4.745,"h":4.745,"l":4.745,"n":52,"o":4.745,"t":"2026-10-22T16:15:00Z","v":9127,"vw":4.745},{"c":4.745,"h":4.75,"l":4.74,"n":91,"o":4.745,"t":"2026-10-22T16:20:00Z","v":14264,"vw":4.745948},{"c":4.745,"h":4.75,"l":4.74,"n":67,"o":4.745,"t":"2026-10-22T16:25:00Z","v":5799,"vw":4.745366},{"c":4.755,"h":4.755,"l":4.7435,"n":174,"o":4.75,"t":"2026-10-22T16:30:00Z","v":52405,"vw":4.753208},{"c":4.72,"h":4.755,"l":4.72,"n":157,"o":4.755,"t":"2026-10-22T16:35:00Z","v":20796,"vw":4.740762},{"c":4.7,"h":4.72,"l":4.7,"n":103,"o":4.72,"t":"2026-10-22T16:40:00Z","v":11854,"vw":4.711246},{"c":4.705,"h":4.705,"l":4.6912,"n":153,"o":4.7,"t":"2026-10-22T16:45:00Z","v":16097,"vw":4.699039},{"c":4.7008,"h":4.705,"l":4.7,"n":35,"o":4.705,"t":"2026-10-22T16:50:00Z","v":3847,"vw":4.701102},{"c":4.69,"h":4.71,"l":4.69,"n":94,"o":4.71,"t":"2026-10-22T16:55:00Z","v":9516,"vw":4.700174},{"c":4.685,"h":4.69,"l":4.685,"n":49,"o":4.69,"t":"2026-10-22T17:00:00Z","v":6465,"vw":4.688976},{"c":4.68,"h":4.685,"l":4.675,"n":86,"o":4.685,"t":"2026-10-22T17:05:00Z","v":9827,"vw":4.680295},{"c":4.71,"h":4.715,"l":4.68,"n":214,"o":4.685,"t":"2026-10-22T17:10:00Z","v":53483,"vw":4.691651},{"c":4.72,"h":4.735,"l":4.71,"n":167,"o":4.71,"t":"2026-10-22T17:15:00Z","v":39322,"vw":4.724839},{"c":4.72,"h":4.735,"l":4.72,"n":136,"o":4.725,"t":"2026-10-22T17:20:00Z","v":43204,"vw":4.723642},{"c":4.72,"h":4.72,"l":4.715,"n":91,"o":4.72,"t":"2026-10-22T17:25:00Z","v":10986,"vw":4.719155},{"c":4.715,"h":4.72,"l":4.705,"n":113,"o":4.72,"t":"2026-10-22T17:30:00Z","v":20519,"vw":4.7114},{"c":4.71,"h":4.715,"l":4.705,"n":57,"o":4.715,"t":"2026-10-22T17:35:00Z","v":31371,"vw":4.711186},{"c":4.715,"h":4.715,"l":4.71,"n":25,"o":4.715,"t":"2026-10-22T17:40:00Z","v":4740,"vw":4.712875},{"c":4.705,"h":4.7199,"l":4.705,"n":59,"o":4.715,"t":"2026-10-22T17:45:00Z","v":9748,"vw":4.710012},{"c":4.745,"h":4.75,"l":4.705,"n":528,"o":4.705,"t":"2026-10-22T17:50:00Z","v":203617,"vw":4.7287},{"c":4.745,"h":4.755,"l":4.745,"n":101,"o":4.745,"t":"2026-10-22T17:55:00Z","v":32540,"vw":4.749697},{"c":4.735,"h":4.745,"l":4.735,"n":102,"o":4.74,"t":"2026-10-22T18:00:00Z","v":14997,"vw":4.74},{"c":4.74,"h":4.74,"l":4.735,"n":49,"o":4.74,"t":"2026-10-22T18:05:00Z","v":3422,"vw":4.736328},{"c":4.75,"h":4.75,"l":4.74,"n":107,"o":4.74,"t":"2026-10-22T18:10:00Z","v":16833,"vw":4.744129},{"c":4.75,"h":4.75,"l":4.745,"n":72,"o":4.745,"t":"2026-10-22T18:15:00Z","v":3720,"vw":4.747069},{"c":4.75,"h":4.75,"l":4.745,"n":66,"o":4.75,"t":"2026-10-22T18:20:00Z","v":4813,"vw":4.748287},{"c":4.75,"h":4.75,"l":4.745,"n":69,"o":4.745,"t":"2026-10-22T18:25:00Z","v":3640,"vw":4.7468},{"c":4.745,"h":4.75,"l":4.745,"n":75,"o":4.745,"t":"2026-10-22T18:30:00Z","v":7835,"vw":4.745389},{"c":4.724,"h":4.75,"l":4.724,"n":172,"o":4.75,"t":"2026-10-22T18:35:00Z","v":25879,"vw":4.736046},{"c":4.73,"h":4.73,"l":4.725,"n":54,"o":4.725,"t":"2026-10-22T18:40:00Z","v":1508,"vw":4.72625},{"c":4.715,"h":4.73,"l":4.71,"n":319,"o":4.73,"t":"2026-10-22T18:45:00Z","v":106188,"vw":4.72078},{"c":4.715,"h":4.715,"l":4.715,"n":36,"o":4.715,"t":"2026-10-22T18:50:00Z","v":3172,"vw":4.715},{"c":4.73,"h":4.73,"l":4.715,"n":110,"o":4.715,"t":"2026-10-22T18:55:00Z","v":16025,"vw":4.72417},{"c":4.73,"h":4.735,"l":4.7226,"n":265,"o":4.73,"t":"2026-10-22T19:00:00Z","v":63967,"vw":4.729389},{"c":4.74,"h":4.74,"l":4.73,"n":81,"o":4.73,"t":"2026-10-22T19:05:00Z","v":11269,"vw":4.730407},{"c":4.735,"h":4.74,"l":4.735,"n":104,"o":4.735,"t":"2026-10-22T19:10:00Z","v":11728,"vw":4.735824},{"c":4.725,"h":4.74,"l":4.725,"n":115,"o":4.74,"t":"2026-10-22T19:15:00Z","v":20123,"vw":4.730086},{"c":4.725,"h":4.735,"l":4.725,"n":162,"o":4.73,"t":"2026-10-22T19:20:00Z","v":34211,"vw":4.728797},{"c":4.71,"h":4.725,"l":4.71,"n":145,"o":4.72,"t":"2026-10-22T19:25:00Z","v":23661,"vw":4.714986},{"c":4.695,"h":4.71,"l":4.685,"n":266,"o":4.7,"t":"2026-10-22T19:30:00Z","v":66658,"vw":4.695241},{"c":4.695,"h":4.695,"l":4.681,"n":157,"o":4.69,"t":"2026-10-22T19:35:00Z","v":33262,"vw":4.690151},{"c":4.685,"h":4.695,"l":4.685,"n":171,"o":4.695,"t":"2026-10-22T19:40:00Z","v":25282,"vw":4.689794},{"c":4.695,"h":4.695,"l":4.68,"n":98,"o":4.69,"t":"2026-10-22T19:45:00Z","v":15007,"vw":4.690844},{"c":4.725,"h":4.725,"l":4.7,"n":503,"o":4.7,"t":"2026-10-22T19:50:00Z","v":245148,"vw":4.711421},{"c":4.725,"h":4.735,"l":4.72,"n":835,"o":4.725,"t":"2026-10-22T19:55:00Z","v":212801,"vw":4.729471},{"c":4.73,"h":4.73,"l":4.72,"n":29,"o":4.72,"t":"2026-10-22T20:00:00Z","v":315374,"vw":4.729979}],"history":[{"c":4.17,"h":4.24,"l":4.17,"n":7781,"o":4.23,"t":"2024-10-21T04:00:00Z","v":1141962,"vw":4.200728},{"c":4.21,"h":4.225,"l":4.14,"n":6121,"o":4.16,"t":"2024-10-22T04:00:00Z","v":1279943,"vw":4.191261},{"c":4.19,"h":4.25,"l":4.16,"n":7543,"o":4.19,"t":"2024-10-23T04:00:00Z","v":1255646,"vw":4.195093},{"c":3.91,"h":4.015,"l":3.77,"n":11716,"o":3.85,"t":"2024-10-24T04:00:00Z","v":2148358,"vw":3.923801},{"c":3.71,"h":3.91,"l":3.71,"n":11442,"o":3.9,"t":"2024-10-25T04:00:00Z","v":2185002,"vw":3.785833},{"c":3.66,"h":3.765,"l":3.63,"n":10833,"o":3.73,"t":"2024-10-28T04:00:00Z","v":2707131,"vw":3.659315},{"c":3.74,"h":3.81,"l":3.6,"n":15774,"o":3.63,"t":"2024-10-29T04:00:00Z","v":4289954,"vw":3.729665},{"c":3.72,"h":3.83,"l":3.71,"n":8490,"o":3.76,"t":"2024-10-30T04:00:00Z","v":2309508,"vw":3.753945},{"c":3.68,"h":3.75,"l":3.66,"n":5556,"o":3.75,"t":"2024-10-31T04:00:00Z","v":1233085,"vw":3.686816},{"c":3.64,"h":3.71,"l":3.63,"n":7157,"o":3.69,"t":"2024-11-01T04:00:00Z","v":1311523,"vw":3.655561},{"c":3.64,"h":3.71,"l":3.64,"n":5679,"o":3.65,"t":"2024-11-04T05:00:00Z","v":885542,"vw":3.658924},{"c":3.69,"h":3.73,"l":3.63,"n":11214,"o":3.63,"t":"2024-11-05T05:00:00Z","v":1699922,"vw":3.698165},{"c":3.69,"h":3.83,"l":3.67,"n":11645,"o":3.79,"t":"2024-11-06T05:00:00Z","v":2784794,"vw":3.703152},{"c":3.75,"h":3.7888,"l":3.68,"n":7257,"o":3.78,"t":"2024-11-07T05:00:00Z","v":2156492,"vw":3.7249},{"c":3.74,"h":3.79,"l":3.65,"n":5666,"o":3.79,"t":"2024-11-08T05:00:00Z","v":1132171,"vw":3.717348},{"c":3.79,"h":3.83,"l":3.74,"n":7727,"o":3.75,"t":"2024-11-11T05:00:00Z","v":1393705,"vw":3.796832},{"c":3.7,"h":3.81,"l":3.665,"n":7528,"o":3.79,"t":"2024-11-12T05:00:00Z","v":1350893,"vw":3.704593},{"c":3.7,"h":3.72,"l":3.66,"n":6431,"o":3.7,"t":"2024-11-13T05:00:00Z","v":1664765,"vw":3.693713},{"c":3.66,"h":3.73,"l":3.66,"n":5117,"o":3.71,"t":"2024-11-14T05:00:00Z","v":982111,"vw":3.682154},{"c":3.62,"h":3.68,"l":3.6,"n":5212,"o":3.68,"t":"2024-11-15T05:00:00Z","v":861686,"vw":3.63323},{"c":3.61,"h":3.6499,"l":3.57,"n":5960,"o":3.62,"t":"2024-11-18T05:00:00Z","v":1176769,"vw":3.601585},{"c":3.6,"h":3.625,"l":3.57,"n":3848,"o":3.6,"t":"2024-11-19T05:00:00Z","v":776316,"vw":3.600873},{"c":3.63,"h":3.645,"l":3.575,"n":3797,"o":3.58,"t":"2024-11-20T05:00:00Z","v":695289,"vw":3.616162},{"c":3.71,"h":3.71,"l":3.58,"n":4823,"o":3.61,"t":"2024-11-21T05:00:00Z","v":1329882,"vw":3.680996},{"c":3.73,"h":3.76,"l":3.7,"n":5124,"o":3.7,"t":"2024-11-22T05:00:00Z","v":1247171,"vw":3.733907},{"c":3.71,"h":3.79,"l":3.71,"n":4143,"o":3.75,"t":"2024-11-25T05:00:00Z","v":875656,"vw":3.72944},{"c":3.7,"h":3.72,"l":3.66,"n":11091,"o":3.7,"t":"2024-11-26T05:00:00Z","v":1619356,"vw":3.687081},{"c":3.69,"h":3.75,"l":3.68,"n":3660,"o":3.71,"t":"2024-11-27T05:00:00Z","v":960745,"vw":3.716121},{"c":3.68,"h":3.72,"l":3.66,"n":2694,"o":3.71,"t":"2024-11-29T05:00:00Z","v":472860,"vw":3.68718},{"c":3.77,"h":3.79,"l":3.685,"n":5727,"o":3.71,"t":"2024-12-02T05:00:00Z","v":1042953,"vw":3.742039},{"c":3.72,"h":3.79,"l":3.71,"n":6048,"o":3.77,"t":"2024-12-03T05:00:00Z","v":1271379,"vw":3.727068},{"c":3.71,"h":3.75,"l":3.69,"n":7301,"o":3.75,"t":"2024-12-04T05:00:00Z","v":961023,"vw":3.709539},{"c":3.48,"h":3.63,"l":3.46,"n":5691,"o":3.61,"t":"2024-12-05T05:00:00Z","v":1373392,"vw":3.49538},{"c":3.43,"h":3.54,"l":3.43,"n":4134,"o":3.48,"t":"2024-12-06T05:00:00Z","v":888358,"vw":3.459861},{"c":3.45,"h":3.505,"l":3.4412,"n":5333,"o":3.47,"t":"2024-12-09T05:00:00Z","v":1053134,"vw":3.470019},{"c":3.47,"h":3.5,"l":3.42,"n":4499,"o":3.45,"t":"2024-12-10T05:00:00Z","v":941385,"vw":3.462683},{"c":3.19,"h":3.45,"l":3.19,"n":9720,"o":3.4,"t":"2024-12-11T05:00:00Z","v":2929206,"vw":3.257742},{"c":3.22,"h":3.24,"l":3.16,"n":6723,"o":3.2,"t":"2024-12-12T05:00:00Z","v":1513231,"vw":3.208358},{"c":3.21,"h":3.23,"l":3.155,"n":7179,"o":3.23,"t":"2024-12-13T05:00:00Z","v":1214778,"vw":3.197009},{"c":3.17,"h":3.2,"l":3.16,"n":5697,"o":3.2,"t":"2024-12-16T05:00:00Z","v":1017563,"vw":3.176502},{"c":3.15,"h":3.165,"l":3.095,"n":8915,"o":3.16,"t":"2024-12-17T05:00:00Z","v":1598766,"vw":3.141756},{"c":3.04,"h":3.18,"l":3.015,"n":8412,"o":3.18,"t":"2024-12-18T05:00:00Z","v":1595441,"vw":3.08853},{"c":3.03,"h":3.085,"l":2.98,"n":11870,"o":3.06,"t":"2024-12-19T05:00:00Z","v":2520809,"vw":3.038371},{"c":3.06,"h":3.11,"l":3,"n":6898,"o":3.01,"t":"2024-12-20T05:00:00Z","v":1959770,"vw":3.067074},{"c":3.06,"h":3.1,"l":3.02,"n":5668,"o":3.05,"t":"2024-12-23T05:00:00Z","v":1120378,"vw":3.057404},{"c":3.02,"h":3.06,"l":3.005,"n":2411,"o":3.05,"t":"2024-12-24T05:00:00Z","v":520137,"vw":3.026235},{"c":2.98,"h":3.02,"l":2.96,"n":5125,"o":3.01,"t":"2024-12-26T05:00:00Z","v":853134,"vw":2.985334},{"c":3.02,"h":3.06,"l":2.95,"n":8484,"o":2.96,"t":"2024-12-27T05:00:00Z","v":1540975,"vw":3.025201},{"c":2.96,"h":3.05,"l":2.94,"n":6555,"o":3.05,"t":"2024-12-30T05:00:00Z","v":1561988,"vw":2.963784},{"c":3.01,"h":3.03,"l":2.96,"n":2758,"o":2.96,"t":"2024-12-31T05:00:00Z","v":816256,"vw":3.004546},{"c":2.97,"h":3.07,"l":2.97,"n":4495,"o":3.04,"t":"2025-01-02T05:00:00Z","v":768125,"vw":3.000117},{"c":2.97,"h":3.01,"l":2.93,"n":6320,"o":2.98,"t":"2025-01-03T05:00:00Z","v":1657903,"vw":2.974689},{"c":2.89,"h":3.05,"l":2.89,"n":8367,"o":2.97,"t":"2025-01-06T05:00:00Z","v":2427786,"vw":2.955181},{"c":2.75,"h":2.89,"l":2.75,"n":6357,"o":2.89,"t":"2025-01-07T05:00:00Z","v":2181611,"vw":2.793147},{"c":2.73,"h":2.75,"l":2.68,"n":6745,"o":2.75,"t":"2025-01-08T05:00:00Z","v":1827985,"vw":2.703448},{"c":2.68,"h":2.75,"l":2.66,"n":8032,"o":2.68,"t":"2025-01-10T05:00:00Z","v":1852921,"vw":2.711005},{"c":2.82,"h":2.83,"l":2.67,"n":7601,"o":2.68,"t":"2025-01-13T05:00:00Z","v":1938401,"vw":2.774842},{"c":2.77,"h":2.885,"l":2.75,"n":8372,"o":2.82,"t":"2025-01-14T05:00:00Z","v":1406368,"vw":2.781434},{"c":2.84,"h":2.845,"l":2.8,"n":3562,"o":2.83,"t":"2025-01-15T05:00:00Z","v":881718,"vw":2.826995},{"c":2.79,"h":2.81,"l":2.68,"n":7572,"o":2.75,"t":"2025-01-16T05:00:00Z","v":1688552,"vw":2.767602},{"c":2.8,"h":2.86,"l":2.77,"n":3734,"o":2.82,"t":"2025-01-17T05:00:00Z","v":852240,"vw":2.810191},{"c":2.84,"h":2.88,"l":2.82,"n":6927,"o":2.84,"t":"2025-01-21T05:00:00Z","v":1227119,"vw":2.841172},{"c":2.79,"h":2.8299,"l":2.77,"n":4024,"o":2.82,"t":"2025-01-22T05:00:00Z","v":824095,"vw":2.793358},{"c":2.79,"h":2.8,"l":2.75,"n":3465,"o":2.77,"t":"2025-01-23T05:00:00Z","v":665028,"vw":2.783932},{"c":2.79,"h":2.81,"l":2.76,"n":2918,"o":2.78,"t":"2025-01-24T05:00:00Z","v":556559,"vw":2.793109},{"c":2.82,"h":2.85,"l":2.79,"n":3074,"o":2.8,"t":"2025-01-27T05:00:00Z","v":907062,"vw":2.81844},{"c":2.78,"h":2.82,"l":2.76,"n":4676,"o":2.8,"t":"2025-01-28T05:00:00Z","v":759722,"vw":2.78624},{"c":2.76,"h":2.8,"l":2.74,"n":4495,"o":2.78,"t":"2025-01-29T05:00:00Z","v":801322,"vw":2.763279},{"c":2.81,"h":2.82,"l":2.76,"n":4306,"o":2.78,"t":"2025-01-30T05:00:00Z","v":1212410,"vw":2.796497},{"c":2.77,"h":2.82,"l":2.75,"n":3586,"o":2.81,"t":"2025-01-31T05:00:00Z","v":851824,"vw":2.778508},{"c":2.73,"h":2.755,"l":2.7,"n":3466,"o":2.75,"t":"2025-02-03T05:00:00Z","v":737172,"vw":2.729956},{"c":2.74,"h":2.74,"l":2.67,"n":4733,"o":2.73,"t":"2025-02-04T05:00:00Z","v":1057212,"vw":2.713763},{"c":2.7,"h":2.75,"l":2.69,"n":4517,"o":2.74,"t":"2025-02-05T05:00:00Z","v":913640,"vw":2.715769},{"c":2.62,"h":2.72,"l":2.61,"n":6283,"o":2.72,"t":"2025-02-06T05:00:00Z","v":1267682,"vw":2.64284},{"c":2.51,"h":2.62,"l":2.5,"n":6116,"o":2.62,"t":"2025-02-07T05:00:00Z","v":1435763,"vw":2.530662},{"c":2.65,"h":2.7,"l":2.53,"n":6623,"o":2.53,"t":"2025-02-10T05:00:00Z","v":1446442,"vw":2.650313},{"c":2.69,"h":2.7,"l":2.61,"n":3800,"o":2.62,"t":"2025-02-11T05:00:00Z","v":1093049,"vw":2.656092},{"c":2.62,"h":2.68,"l":2.62,"n":3816,"o":2.63,"t":"2025-02-12T05:00:00Z","v":653665,"vw":2.647018},{"c":2.62,"h":2.67,"l":2.6,"n":4910,"o":2.64,"t":"2025-02-13T05:00:00Z","v":1120885,"vw":2.617262},{"c":2.63,"h":2.67,"l":2.6,"n":3444,"o":2.64,"t":"2025-02-14T05:00:00Z","v":517363,"vw":2.629442},{"c":2.63,"h":2.64,"l":2.6,"n":3850,"o":2.61,"t":"2025-02-18T05:00:00Z","v":631434,"vw":2.626764},{"c":2.65,"h":2.69,"l":2.585,"n":8027,"o":2.61,"t":"2025-02-19T05:00:00Z","v":1594894,"vw":2.653478},{"c":2.73,"h":2.74,"l":2.65,"n":6783,"o":2.65,"t":"2025-02-20T05:00:00Z","v":1480885,"vw":2.710014},{"c":2.74,"h":2.815,"l":2.73,"n":8173,"o":2.77,"t":"2025-02-21T05:00:00Z","v":1434088,"vw":2.765842},{"c":2.76,"h":2.79,"l":2.72,"n":6578,"o":2.77,"t":"2025-02-24T05:00:00Z","v":1094586,"vw":2.762647},{"c":2.78,"h":2.83,"l":2.745,"n":10300,"o":2.8,"t":"2025-02-25T05:00:00Z","v":1709949,"vw":2.774801},{"c":2.91,"h":2.91,"l":2.765,"n":9135,"o":2.78,"t":"2025-02-26T05:00:00Z","v":4199835,"vw":2.874858},{"c":3.16,"h":3.21,"l":2.89,"n":16169,"o":2.89,"t":"2025-02-27T05:00:00Z","v":5875822,"vw":3.118346},{"c":2.87,"h":3.115,"l":2.85,"n":10642,"o":3.11,"t":"2025-02-28T05:00:00Z","v":5560476,"vw":2.909078},{"c":2.84,"h":2.98,"l":2.84,"n":5892,"o":2.88,"t":"2025-03-03T05:00:00Z","v":1311687,"vw":2.893002},{"c":2.72,"h":2.85,"l":2.71,"n":6663,"o":2.85,"t":"2025-03-04T05:00:00Z","v":1348237,"vw":2.753335},{"c":2.78,"h":2.825,"l":2.74,"n":6441,"o":2.75,"t":"2025-03-05T05:00:00Z","v":1197076,"vw":2.771789},{"c":2.78,"h":2.795,"l":2.74,"n":7282,"o":2.76,"t":"2025-03-06T05:00:00Z","v":1427901,"vw":2.764562},{"c":2.9,"h":2.9,"l":2.77,"n":7287,"o":2.77,"t":"2025-03-07T05:00:00Z","v":2074108,"vw":2.837726},{"c":2.86,"h":2.94,"l":2.84,"n":8143,"o":2.88,"t":"2025-03-10T04:00:00Z","v":2488388,"vw":2.873608},{"c":2.82,"h":2.905,"l":2.75,"n":8838,"o":2.88,"t":"2025-03-11T04:00:00Z","v":2413633,"vw":2.806589},{"c":2.77,"h":2.84,"l":2.75,"n":8770,"o":2.82,"t":"2025-03-12T04:00:00Z","v":2230913,"vw":2.779931},{"c":2.72,"h":2.73,"l":2.64,"n":9117,"o":2.69,"t":"2025-03-13T04:00:00Z","v":2779584,"vw":2.688842},{"c":2.9,"h":2.92,"l":2.7,"n":9843,"o":2.72,"t":"2025-03-14T04:00:00Z","v":2448232,"vw":2.868704},{"c":2.88,"h":2.93,"l":2.85,"n":9822,"o":2.9,"t":"2025-03-17T04:00:00Z","v":1883691,"vw":2.88209},{"c":2.98,"h":2.99,"l":2.87,"n":7137,"o":2.87,"t":"2025-03-18T04:00:00Z","v":1636770,"vw":2.941039},{"c":2.97,"h":2.985,"l":2.93,"n":6701,"o":2.93,"t":"2025-03-19T04:00:00Z","v":1274631,"vw":2.957598},{"c":2.98,"h":3.025,"l":2.95,"n":6951,"o":2.97,"t":"2025-03-20T04:00:00Z","v":1218507,"vw":2.992032},{"c":2.89,"h":2.95,"l":2.86,"n":9227,"o":2.95,"t":"2025-03-21T04:00:00Z","v":2677290,"vw":2.896577},{"c":2.9,"h":2.92,"l":2.84,"n":4786,"o":2.91,"t":"2025-03-24T04:00:00Z","v":797789,"vw":2.884114},{"c":2.87,"h":2.94,"l":2.855,"n":7260,"o":2.94,"t":"2025-03-25T04:00:00Z","v":1414174,"vw":2.89068},{"c":2.94,"h":2.955,"l":2.865,"n":4653,"o":2.88,"t":"2025-03-26T04:00:00Z","v":718080,"vw":2.920054},{"c":2.98,"h":3,"l":2.9,"n":4049,"o":2.93,"t":"2025-03-27T04:00:00Z","v":754027,"vw":2.969102},{"c":3,"h":3.02,"l":2.98,"n":5153,"o":2.98,"t":"2025-03-28T04:00:00Z","v":1328798,"vw":3.000221},{"c":3.02,"h":3.07,"l":2.995,"n":5783,"o":3,"t":"2025-03-31T04:00:00Z","v":1694969,"vw":3.016015},{"c":3.05,"h":3.08,"l":3,"n":5329,"o":3.01,"t":"2025-04-01T04:00:00Z","v":1251491,"vw":3.052509},{"c":3.09,"h":3.1,"l":3,"n":4542,"o":3.03,"t":"2025-04-02T04:00:00Z","v":1217685,"vw":3.066264},{"c":3.01,"h":3.03,"l":2.98,"n":6818,"o":3.01,"t":"2025-04-03T04:00:00Z","v":1663614,"vw":3.003287},{"c":2.86,"h":2.98,"l":2.85,"n":9174,"o":2.98,"t":"2025-04-04T04:00:00Z","v":2273467,"vw":2.884339},{"c":2.72,"h":2.85,"l":2.56,"n":10114,"o":2.85,"t":"2025-04-07T04:00:00Z","v":2749469,"vw":2.700475},{"c":2.6,"h":2.82,"l":2.58,"n":8468,"o":2.81,"t":"2025-04-08T04:00:00Z","v":1589606,"vw":2.66133},{"c":2.68,"h":2.725,"l":2.525,"n":6617,"o":2.59,"t":"2025-04-09T04:00:00Z","v":1836564,"vw":2.629136},{"c":2.63,"h":2.7,"l":2.555,"n":6369,"o":2.64,"t":"2025-04-10T04:00:00Z","v":1840517,"vw":2.620879},{"c":2.72,"h":2.735,"l":2.615,"n":5821,"o":2.65,"t":"2025-04-11T04:00:00Z","v":1646458,"vw":2.691197},{"c":2.77,"h":2.78,"l":2.71,"n":5850,"o":2.75,"t":"2025-04-14T04:00:00Z","v":1199214,"vw":2.75434},{"c":2.68,"h":2.76,"l":2.67,"n":5086,"o":2.73,"t":"2025-04-15T04:00:00Z","v":944006,"vw":2.697387},{"c":2.64,"h":2.71,"l":2.63,"n":4546,"o":2.69,"t":"2025-04-16T04:00:00Z","v":968665,"vw":2.659425},{"c":2.7,"h":2.73,"l":2.625,"n":5488,"o":2.64,"t":"2025-04-17T04:00:00Z","v":1255943,"vw":2.688733},{"c":2.67,"h":2.69,"l":2.64,"n":3415,"o":2.69,"t":"2025-04-21T04:00:00Z","v":879082,"vw":2.664717},{"c":2.78,"h":2.79,"l":2.68,"n":4497,"o":2.72,"t":"2025-04-22T04:00:00Z","v":1104629,"vw":2.753219},{"c":2.76,"h":2.81,"l":2.73,"n":5065,"o":2.8,"t":"2025-04-23T04:00:00Z","v":1542091,"vw":2.761729},{"c":3.6,"h":3.61,"l":2.93,"n":32765,"o":2.95,"t":"2025-04-24T04:00:00Z","v":10767706,"vw":3.479195},{"c":3.76,"h":3.815,"l":3.59,"n":21659,"o":3.6,"t":"2025-04-25T04:00:00Z","v":4668947,"vw":3.741984},{"c":3.71,"h":3.809,"l":3.6448,"n":18338,"o":3.76,"t":"2025-04-28T04:00:00Z","v":3302582,"vw":3.716515},{"c":3.78,"h":3.79,"l":3.69,"n":16280,"o":3.71,"t":"2025-04-29T04:00:00Z","v":2758143,"vw":3.753151},{"c":3.71,"h":3.785,"l":3.7,"n":11604,"o":3.73,"t":"2025-04-30T04:00:00Z","v":2066178,"vw":3.736108},{"c":3.71,"h":3.765,"l":3.621,"n":13661,"o":3.71,"t":"2025-05-01T04:00:00Z","v":2338968,"vw":3.728968},{"c":3.65,"h":3.77,"l":3.63,"n":13038,"o":3.75,"t":"2025-05-02T04:00:00Z","v":2259146,"vw":3.659144},{"c":3.57,"h":3.59,"l":3.525,"n":7165,"o":3.55,"t":"2025-05-05T04:00:00Z","v":1330157,"vw":3.568376},{"c":3.52,"h":3.56,"l":3.47,"n":10528,"o":3.53,"t":"2025-05-06T04:00:00Z","v":2468763,"vw":3.506072},{"c":3.54,"h":3.57,"l":3.5,"n":8204,"o":3.5,"t":"2025-05-07T04:00:00Z","v":1806440,"vw":3.546103},{"c":3.62,"h":3.66,"l":3.5327,"n":9341,"o":3.55,"t":"2025-05-08T04:00:00Z","v":1861807,"vw":3.619604},{"c":3.73,"h":3.75,"l":3.595,"n":12134,"o":3.62,"t":"2025-05-09T04:00:00Z","v":2400237,"vw":3.688632},{"c":3.83,"h":3.83,"l":3.695,"n":10711,"o":3.79,"t":"2025-05-12T04:00:00Z","v":1850026,"vw":3.790892},{"c":3.8,"h":3.94,"l":3.79,"n":9328,"o":3.84,"t":"2025-05-13T04:00:00Z","v":2047422,"vw":3.84336},{"c":3.8,"h":3.87,"l":3.78,"n":12563,"o":3.79,"t":"2025-05-14T04:00:00Z","v":2781932,"vw":3.814678},{"c":3.77,"h":3.855,"l":3.75,"n":7649,"o":3.77,"t":"2025-05-15T04:00:00Z","v":2161860,"vw":3.790736},{"c":3.88,"h":3.89,"l":3.77,"n":8184,"o":3.77,"t":"2025-05-16T04:00:00Z","v":2977181,"vw":3.827927},{"c":3.91,"h":3.96,"l":3.76,"n":5809,"o":3.82,"t":"2025-05-19T04:00:00Z","v":1306328,"vw":3.897331},{"c":3.93,"h":3.95,"l":3.8746,"n":9406,"o":3.91,"t":"2025-05-20T04:00:00Z","v":1840793,"vw":3.912795},{"c":3.78,"h":3.99,"l":3.74,"n":11100,"o":3.9,"t":"2025-05-21T04:00:00Z","v":10737395,"vw":3.859827},{"c":3.85,"h":3.89,"l":3.765,"n":11094,"o":3.77,"t":"2025-05-22T04:00:00Z","v":2900467,"vw":3.833703},{"c":3.83,"h":3.89,"l":3.79,"n":12051,"o":3.79,"t":"2025-05-23T04:00:00Z","v":1912981,"vw":3.825775},{"c":3.85,"h":3.93,"l":3.8,"n":11275,"o":3.84,"t":"2025-05-27T04:00:00Z","v":4239152,"vw":3.859746},{"c":3.92,"h":3.94,"l":3.845,"n":7608,"o":3.87,"t":"2025-05-28T04:00:00Z","v":1677098,"vw":3.904751},{"c":3.93,"h":3.96,"l":3.8901,"n":5365,"o":3.92,"t":"2025-05-29T04:00:00Z","v":915558,"vw":3.936261},{"c":3.9,"h":3.955,"l":3.89,"n":7174,"o":3.91,"t":"2025-05-30T04:00:00Z","v":1814049,"vw":3.923009},{"c":3.88,"h":3.91,"l":3.83,"n":6015,"o":3.88,"t":"2025-06-02T04:00:00Z","v":938578,"vw":3.873317},{"c":3.92,"h":3.9475,"l":3.79,"n":5774,"o":3.86,"t":"2025-06-03T04:00:00Z","v":917642,"vw":3.917165},{"c":3.91,"h":3.96,"l":3.91,"n":7786,"o":3.93,"t":"2025-06-04T04:00:00Z","v":969536,"vw":3.934758},{"c":3.92,"h":3.96,"l":3.89,"n":5288,"o":3.92,"t":"2025-06-05T04:00:00Z","v":1193943,"vw":3.933704},{"c":3.94,"h":3.975,"l":3.9207,"n":5743,"o":3.95,"t":"2025-06-06T04:00:00Z","v":1358556,"vw":3.948228},{"c":4.15,"h":4.16,"l":3.96,"n":8475,"o":3.97,"t":"2025-06-09T04:00:00Z","v":1847718,"vw":4.093802},{"c":4.23,"h":4.3,"l":4.05,"n":9793,"o":4.05,"t":"2025-06-10T04:00:00Z","v":1990198,"vw":4.215846},{"c":4.11,"h":4.2,"l":4.085,"n":8994,"o":4.2,"t":"2025-06-11T04:00:00Z","v":2256224,"vw":4.114481},{"c":4.14,"h":4.205,"l":4.095,"n":8201,"o":4.1,"t":"2025-06-12T04:00:00Z","v":1915887,"vw":4.155891},{"c":4.11,"h":4.16,"l":4.05,"n":7641,"o":4.1,"t":"2025-06-13T04:00:00Z","v":3001976,"vw":4.081955},{"c":4.22,"h":4.27,"l":4.1299,"n":12766,"o":4.14,"t":"2025-06-16T04:00:00Z","v":1695307,"vw":4.216281},{"c":4.12,"h":4.225,"l":4.1,"n":8690,"o":4.19,"t":"2025-06-17T04:00:00Z","v":2303849,"vw":4.148746},{"c":4.13,"h":4.24,"l":4.115,"n":8165,"o":4.13,"t":"2025-06-18T04:00:00Z","v":1673284,"vw":4.171349},{"c":4.17,"h":4.205,"l":4.11,"n":5669,"o":4.14,"t":"2025-06-20T04:00:00Z","v":2312729,"vw":4.16284},{"c":4.21,"h":4.23,"l":4.11,"n":7324,"o":4.17,"t":"2025-06-23T04:00:00Z","v":1256671,"vw":4.185396},{"c":4.27,"h":4.28,"l":4.19,"n":9079,"o":4.26,"t":"2025-06-24T04:00:00Z","v":1970268,"vw":4.244231},{"c":4.27,"h":4.3,"l":4.23,"n":7380,"o":4.26,"t":"2025-06-25T04:00:00Z","v":998641,"vw":4.268632},{"c":4.33,"h":4.355,"l":4.28,"n":6154,"o":4.29,"t":"2025-06-26T04:00:00Z","v":1249121,"vw":4.318784},{"c":4.3,"h":4.36,"l":4.26,"n":6163,"o":4.33,"t":"2025-06-27T04:00:00Z","v":3870650,"vw":4.304155},{"c":4.28,"h":4.3255,"l":4.24,"n":8633,"o":4.3,"t":"2025-06-30T04:00:00Z","v":1152581,"vw":4.279841},{"c":4.37,"h":4.4392,"l":4.28,"n":7896,"o":4.29,"t":"2025-07-01T04:00:00Z","v":1578667,"vw":4.383664},{"c":4.43,"h":4.45,"l":4.34,"n":9423,"o":4.37,"t":"2025-07-02T04:00:00Z","v":1763833,"vw":4.413404},{"c":4.51,"h":4.53,"l":4.4406,"n":4554,"o":4.47,"t":"2025-07-03T04:00:00Z","v":680731,"vw":4.502461},{"c":4.56,"h":4.58,"l":4.505,"n":7058,"o":4.51,"t":"2025-07-07T04:00:00Z","v":2030637,"vw":4.547708},{"c":4.66,"h":4.68,"l":4.545,"n":10746,"o":4.55,"t":"2025-07-08T04:00:00Z","v":2833789,"vw":4.632728},{"c":4.7,"h":4.73,"l":4.63,"n":8794,"o":4.73,"t":"2025-07-09T04:00:00Z","v":1430645,"vw":4.680712},{"c":4.72,"h":4.78,"l":4.695,"n":7846,"o":4.7,"t":"2025-07-10T04:00:00Z","v":1695353,"vw":4.734112},{"c":4.74,"h":4.755,"l":4.6521,"n":5682,"o":4.71,"t":"2025-07-11T04:00:00Z","v":988774,"vw":4.728663},{"c":4.71,"h":4.775,"l":4.675,"n":7056,"o":4.74,"t":"2025-07-14T04:00:00Z","v":1380374,"vw":4.712152},{"c":4.6,"h":4.75,"l":4.59,"n":6208,"o":4.72,"t":"2025-07-15T04:00:00Z","v":1144997,"vw":4.629179},{"c":4.6,"h":4.61,"l":4.525,"n":6852,"o":4.6,"t":"2025-07-16T04:00:00Z","v":1105929,"vw":4.582783},{"c":4.55,"h":4.63,"l":4.5401,"n":6392,"o":4.6,"t":"2025-07-17T04:00:00Z","v":812820,"vw":4.566986},{"c":4.57,"h":4.5884,"l":4.5,"n":7250,"o":4.56,"t":"2025-07-18T04:00:00Z","v":918882,"vw":4.559529},{"c":4.52,"h":4.625,"l":4.52,"n":7660,"o":4.61,"t":"2025-07-21T04:00:00Z","v":955134,"vw":4.54559},{"c":4.61,"h":4.68,"l":4.53,"n":7392,"o":4.53,"t":"2025-07-22T04:00:00Z","v":1360743,"vw":4.626545},{"c":4.64,"h":4.66,"l":4.6,"n":6474,"o":4.65,"t":"2025-07-23T04:00:00Z","v":986331,"vw":4.629044},{"c":3.88,"h":4.592,"l":3.835,"n":20269,"o":4.58,"t":"2025-07-24T04:00:00Z","v":5564126,"vw":3.978596},{"c":3.76,"h":3.9,"l":3.75,"n":11939,"o":3.87,"t":"2025-07-25T04:00:00Z","v":2193585,"vw":3.788659},{"c":4,"h":4.0684,"l":3.655,"n":19496,"o":3.71,"t":"2025-07-28T04:00:00Z","v":5613541,"vw":3.980473},{"c":3.98,"h":4.0591,"l":3.95,"n":10623,"o":3.96,"t":"2025-07-29T04:00:00Z","v":2496825,"vw":3.994621},{"c":3.98,"h":4.025,"l":3.915,"n":10210,"o":3.99,"t":"2025-07-30T04:00:00Z","v":2011969,"vw":3.986202},{"c":3.96,"h":4.0218,"l":3.9227,"n":11756,"o":3.93,"t":"2025-07-31T04:00:00Z","v":1829806,"vw":3.972853},{"c":3.91,"h":3.939,"l":3.855,"n":10903,"o":3.87,"t":"2025-08-01T04:00:00Z","v":1858579,"vw":3.899944},{"c":3.91,"h":3.98,"l":3.895,"n":8664,"o":3.95,"t":"2025-08-04T04:00:00Z","v":1450480,"vw":3.936045},{"c":3.92,"h":3.965,"l":3.89,"n":7793,"o":3.95,"t":"2025-08-05T04:00:00Z","v":1750084,"vw":3.926657},{"c":3.86,"h":3.92,"l":3.815,"n":9956,"o":3.92,"t":"2025-08-06T04:00:00Z","v":1907406,"vw":3.861158},{"c":3.8,"h":3.84,"l":3.75,"n":9183,"o":3.78,"t":"2025-08-07T04:00:00Z","v":1329322,"vw":3.802907},{"c":3.77,"h":3.83,"l":3.77,"n":5964,"o":3.83,"t":"2025-08-08T04:00:00Z","v":1086771,"vw":3.789984},{"c":3.86,"h":3.895,"l":3.78,"n":10328,"o":3.8,"t":"2025-08-11T04:00:00Z","v":1347361,"vw":3.839606},{"c":3.97,"h":4,"l":3.87,"n":6608,"o":3.89,"t":"2025-08-12T04:00:00Z","v":1359668,"vw":3.963901},{"c":3.96,"h":4.02,"l":3.925,"n":5754,"o":3.99,"t":"2025-08-13T04:00:00Z","v":948811,"vw":3.960925},{"c":3.86,"h":3.94,"l":3.8,"n":4806,"o":3.91,"t":"2025-08-14T04:00:00Z","v":759410,"vw":3.85421},{"c":3.82,"h":3.885,"l":3.8047,"n":4751,"o":3.86,"t":"2025-08-15T04:00:00Z","v":712964,"vw":3.835717},{"c":3.77,"h":3.865,"l":3.75,"n":6081,"o":3.85,"t":"2025-08-18T04:00:00Z","v":689480,"vw":3.792264},{"c":3.72,"h":3.78,"l":3.69,"n":6047,"o":3.76,"t":"2025-08-19T04:00:00Z","v":774297,"vw":3.721497},{"c":3.71,"h":3.78,"l":3.68,"n":5796,"o":3.74,"t":"2025-08-20T04:00:00Z","v":631449,"vw":3.71126},{"c":3.71,"h":3.75,"l":3.66,"n":4765,"o":3.71,"t":"2025-08-21T04:00:00Z","v":661414,"vw":3.695937},{"c":3.77,"h":3.8,"l":3.71,"n":6819,"o":3.74,"t":"2025-08-22T04:00:00Z","v":1023913,"vw":3.765173},{"c":3.68,"h":3.7895,"l":3.65,"n":5186,"o":3.75,"t":"2025-08-25T04:00:00Z","v":715775,"vw":3.686647},{"c":3.67,"h":3.6965,"l":3.645,"n":4971,"o":3.67,"t":"2025-08-26T04:00:00Z","v":691740,"vw":3.664051},{"c":3.69,"h":3.72,"l":3.64,"n":5218,"o":3.67,"t":"2025-08-27T04:00:00Z","v":779886,"vw":3.691953},{"c":3.64,"h":3.72,"l":3.63,"n":5703,"o":3.72,"t":"2025-08-28T04:00:00Z","v":788713,"vw":3.645687},{"c":3.69,"h":3.7,"l":3.64,"n":4178,"o":3.65,"t":"2025-08-29T04:00:00Z","v":688485,"vw":3.678602},{"c":3.63,"h":3.68,"l":3.62,"n":5623,"o":3.67,"t":"2025-09-02T04:00:00Z","v":931810,"vw":3.638372},{"c":3.51,"h":3.615,"l":3.49,"n":6880,"o":3.61,"t":"2025-09-03T04:00:00Z","v":1249909,"vw":3.528842},{"c":3.55,"h":3.575,"l":3.505,"n":5642,"o":3.53,"t":"2025-09-04T04:00:00Z","v":790519,"vw":3.543089},{"c":3.58,"h":3.64,"l":3.55,"n":4712,"o":3.57,"t":"2025-09-05T04:00:00Z","v":434097,"vw":3.5758},{"c":3.55,"h":3.5995,"l":3.51,"n":4419,"o":3.59,"t":"2025-09-08T04:00:00Z","v":837306,"vw":3.534616},{"c":3.51,"h":3.56,"l":3.48,"n":4769,"o":3.55,"t":"2025-09-09T04:00:00Z","v":656655,"vw":3.503667},{"c":3.51,"h":3.58,"l":3.425,"n":5727,"o":3.49,"t":"2025-09-10T04:00:00Z","v":1335164,"vw":3.472783},{"c":3.58,"h":3.64,"l":3.5,"n":5012,"o":3.5,"t":"2025-09-11T04:00:00Z","v":1005252,"vw":3.597109},{"c":3.56,"h":3.61,"l":3.545,"n":4194,"o":3.6,"t":"2025-09-12T04:00:00Z","v":550221,"vw":3.566442},{"c":3.6,"h":3.62,"l":3.53,"n":7117,"o":3.57,"t":"2025-09-15T04:00:00Z","v":1400832,"vw":3.584972},{"c":3.61,"h":3.62,"l":3.545,"n":6358,"o":3.6,"t":"2025-09-16T04:00:00Z","v":1071320,"vw":3.595607},{"c":3.7,"h":3.72,"l":3.6,"n":9274,"o":3.6,"t":"2025-09-17T04:00:00Z","v":2318050,"vw":3.693804},{"c":3.77,"h":3.81,"l":3.7,"n":8774,"o":3.72,"t":"2025-09-18T04:00:00Z","v":1926362,"vw":3.771693},{"c":3.86,"h":3.93,"l":3.75,"n":13432,"o":3.79,"t":"2025-09-19T04:00:00Z","v":3883392,"vw":3.83749},{"c":3.91,"h":3.99,"l":3.85,"n":10595,"o":3.85,"t":"2025-09-22T04:00:00Z","v":2080594,"vw":3.940843},{"c":3.85,"h":3.92,"l":3.8,"n":6178,"o":3.91,"t":"2025-09-23T04:00:00Z","v":1184920,"vw":3.855738},{"c":3.92,"h":3.94,"l":3.83,"n":5547,"o":3.83,"t":"2025-09-24T04:00:00Z","v":1052818,"vw":3.907701},{"c":3.84,"h":3.915,"l":3.825,"n":4807,"o":3.91,"t":"2025-09-25T04:00:00Z","v":826251,"vw":3.847147},{"c":3.94,"h":3.965,"l":3.84,"n":5676,"o":3.85,"t":"2025-09-26T04:00:00Z","v":735566,"vw":3.939684},{"c":3.95,"h":3.985,"l":3.87,"n":5619,"o":3.95,"t":"2025-09-29T04:00:00Z","v":815852,"vw":3.948682},{"c":3.99,"h":3.99,"l":3.92,"n":3917,"o":3.96,"t":"2025-09-30T04:00:00Z","v":749491,"vw":3.975359},{"c":3.96,"h":3.99,"l":3.8906,"n":5082,"o":3.96,"t":"2025-10-01T04:00:00Z","v":685806,"vw":3.955253},{"c":3.97,"h":3.98,"l":3.905,"n":4942,"o":3.96,"t":"2025-10-02T04:00:00Z","v":601031,"vw":3.953066},{"c":3.92,"h":4.01,"l":3.91,"n":6163,"o":3.97,"t":"2025-10-03T04:00:00Z","v":594565,"vw":3.946481},{"c":3.75,"h":3.95,"l":3.75,"n":8860,"o":3.95,"t":"2025-10-06T04:00:00Z","v":1853287,"vw":3.83867},{"c":3.7,"h":3.755,"l":3.65,"n":8214,"o":3.75,"t":"2025-10-07T04:00:00Z","v":1460687,"vw":3.708594},{"c":3.71,"h":3.71,"l":3.66,"n":5283,"o":3.7,"t":"2025-10-08T04:00:00Z","v":1119483,"vw":3.688169},{"c":3.67,"h":3.72,"l":3.645,"n":5854,"o":3.7,"t":"2025-10-09T04:00:00Z","v":1040208,"vw":3.66506},{"c":3.63,"h":3.675,"l":3.615,"n":8051,"o":3.65,"t":"2025-10-10T04:00:00Z","v":1702987,"vw":3.647407},{"c":3.7,"h":3.77,"l":3.665,"n":5830,"o":3.7,"t":"2025-10-13T04:00:00Z","v":1083729,"vw":3.709841},{"c":3.72,"h":3.74,"l":3.65,"n":6783,"o":3.68,"t":"2025-10-14T04:00:00Z","v":989312,"vw":3.710672},{"c":3.7,"h":3.76,"l":3.655,"n":6213,"o":3.66,"t":"2025-10-15T04:00:00Z","v":902256,"vw":3.692299},{"c":3.79,"h":3.83,"l":3.685,"n":6678,"o":3.7,"t":"2025-10-16T04:00:00Z","v":2463383,"vw":3.733666},{"c":3.75,"h":3.81,"l":3.74,"n":4677,"o":3.78,"t":"2025-10-17T04:00:00Z","v":521943,"vw":3.760305},{"c":3.75,"h":3.8,"l":3.695,"n":4832,"o":3.75,"t":"2025-10-20T04:00:00Z","v":710670,"vw":3.735551},{"c":3.75,"h":3.83,"l":3.695,"n":4338,"o":3.83,"t":"2025-10-21T04:00:00Z","v":586306,"vw":3.739866},{"c":3.73,"h":3.8,"l":3.7,"n":6364,"o":3.75,"t":"2025-10-22T04:00:00Z","v":2126479,"vw":3.721646},{"c":4.02,"h":4.252,"l":3.915,"n":14843,"o":4,"t":"2025-10-23T04:00:00Z","v":3194337,"vw":4.071898},{"c":3.79,"h":4.05,"l":3.76,"n":10004,"o":4.05,"t":"2025-10-24T04:00:00Z","v":1729525,"vw":3.807686},{"c":3.77,"h":3.88,"l":3.76,"n":8483,"o":3.8,"t":"2025-10-27T04:00:00Z","v":1377023,"vw":3.788839},{"c":3.73,"h":3.7952,"l":3.73,"n":10868,"o":3.78,"t":"2025-10-28T04:00:00Z","v":1665450,"vw":3.760514},{"c":3.66,"h":3.75,"l":3.66,"n":12831,"o":3.73,"t":"2025-10-29T04:00:00Z","v":3467600,"vw":3.696598},{"c":3.54,"h":3.69,"l":3.54,"n":7035,"o":3.69,"t":"2025-10-30T04:00:00Z","v":1106507,"vw":3.580103},{"c":3.57,"h":3.6,"l":3.48,"n":7803,"o":3.55,"t":"2025-10-31T04:00:00Z","v":1496654,"vw":3.56141},{"c":3.38,"h":3.49,"l":3.375,"n":7108,"o":3.45,"t":"2025-11-03T05:00:00Z","v":1255667,"vw":3.406199},{"c":3.36,"h":3.41,"l":3.32,"n":6288,"o":3.36,"t":"2025-11-04T05:00:00Z","v":1009963,"vw":3.370436},{"c":3.43,"h":3.46,"l":3.3347,"n":7913,"o":3.39,"t":"2025-11-05T05:00:00Z","v":1164099,"vw":3.406442},{"c":3.32,"h":3.455,"l":3.32,"n":5129,"o":3.42,"t":"2025-11-06T05:00:00Z","v":740084,"vw":3.355057},{"c":3.4,"h":3.41,"l":3.29,"n":6051,"o":3.3,"t":"2025-11-07T05:00:00Z","v":1309723,"vw":3.375822},{"c":3.34,"h":3.44,"l":3.31,"n":5313,"o":3.43,"t":"2025-11-10T05:00:00Z","v":876932,"vw":3.338432},{"c":3.49,"h":3.51,"l":3.4,"n":8114,"o":3.4,"t":"2025-11-11T05:00:00Z","v":1615168,"vw":3.469941},{"c":3.55,"h":3.575,"l":3.4602,"n":7771,"o":3.48,"t":"2025-11-12T05:00:00Z","v":2249039,"vw":3.53378},{"c":3.6,"h":3.63,"l":3.52,"n":6586,"o":3.53,"t":"2025-11-13T05:00:00Z","v":1091119,"vw":3.590335},{"c":3.6,"h":3.65,"l":3.5543,"n":7356,"o":3.58,"t":"2025-11-14T05:00:00Z","v":1370137,"vw":3.60332},{"c":3.58,"h":3.62,"l":3.52,"n":8758,"o":3.57,"t":"2025-11-17T05:00:00Z","v":2196001,"vw":3.586533},{"c":3.7,"h":3.71,"l":3.55,"n":5056,"o":3.58,"t":"2025-11-18T05:00:00Z","v":1105400,"vw":3.661763},{"c":3.7,"h":3.74,"l":3.68,"n":6740,"o":3.68,"t":"2025-11-19T05:00:00Z","v":1115560,"vw":3.703722},{"c":3.72,"h":3.7865,"l":3.7,"n":7240,"o":3.7,"t":"2025-11-20T05:00:00Z","v":1243699,"vw":3.739999},{"c":3.76,"h":3.79,"l":3.72,"n":7025,"o":3.74,"t":"2025-11-21T05:00:00Z","v":1229310,"vw":3.761785},{"c":3.72,"h":3.79,"l":3.715,"n":5139,"o":3.75,"t":"2025-11-24T05:00:00Z","v":1113152,"vw":3.737781},{"c":3.75,"h":3.775,"l":3.7317,"n":5744,"o":3.76,"t":"2025-11-25T05:00:00Z","v":924732,"vw":3.748092},{"c":3.75,"h":3.765,"l":3.71,"n":5645,"o":3.74,"t":"2025-11-26T05:00:00Z","v":812135,"vw":3.747668},{"c":3.75,"h":3.77,"l":3.705,"n":3621,"o":3.77,"t":"2025-11-28T05:00:00Z","v":689515,"vw":3.750108},{"c":3.79,"h":3.86,"l":3.71,"n":5581,"o":3.75,"t":"2025-12-01T05:00:00Z","v":1757388,"vw":3.782866},{"c":3.86,"h":3.88,"l":3.765,"n":5183,"o":3.81,"t":"2025-12-02T05:00:00Z","v":988365,"vw":3.845601},{"c":3.92,"h":3.95,"l":3.88,"n":4869,"o":3.89,"t":"2025-12-03T05:00:00Z","v":689615,"vw":3.916155},{"c":3.88,"h":3.91,"l":3.83,"n":4219,"o":3.89,"t":"2025-12-04T05:00:00Z","v":781595,"vw":3.866249},{"c":3.91,"h":3.95,"l":3.86,"n":4921,"o":3.87,"t":"2025-12-05T05:00:00Z","v":892479,"vw":3.918626},{"c":3.87,"h":3.93,"l":3.84,"n":4942,"o":3.92,"t":"2025-12-08T05:00:00Z","v":940396,"vw":3.868062},{"c":3.88,"h":3.92,"l":3.85,"n":4637,"o":3.86,"t":"2025-12-09T05:00:00Z","v":870786,"vw":3.886768},{"c":4.01,"h":4.045,"l":3.88,"n":6418,"o":3.89,"t":"2025-12-10T05:00:00Z","v":1118575,"vw":3.982294},{"c":4.07,"h":4.09,"l":4.005,"n":5564,"o":4.02,"t":"2025-12-11T05:00:00Z","v":1019753,"vw":4.060116},{"c":4.11,"h":4.15,"l":4.08,"n":6684,"o":4.09,"t":"2025-12-12T05:00:00Z","v":1091286,"vw":4.119769},{"c":4.21,"h":4.26,"l":4.12,"n":6238,"o":4.15,"t":"2025-12-15T05:00:00Z","v":821156,"vw":4.202109},{"c":4.11,"h":4.21,"l":4.1,"n":6800,"o":4.21,"t":"2025-12-16T05:00:00Z","v":1455131,"vw":4.140945},{"c":4.15,"h":4.19,"l":4.09,"n":5865,"o":4.11,"t":"2025-12-17T05:00:00Z","v":1194892,"vw":4.161005},{"c":4.22,"h":4.2251,"l":4.16,"n":10634,"o":4.19,"t":"2025-12-18T05:00:00Z","v":3061096,"vw":4.199524},{"c":4.06,"h":4.21,"l":4.035,"n":7923,"o":4.2,"t":"2025-12-19T05:00:00Z","v":2193351,"vw":4.095733},{"c":4.04,"h":4.11,"l":4.04,"n":7518,"o":4.06,"t":"2025-12-22T05:00:00Z","v":815610,"vw":4.067494},{"c":4.04,"h":4.06,"l":3.98,"n":5385,"o":4.06,"t":"2025-12-23T05:00:00Z","v":664798,"vw":4.033333},{"c":4.06,"h":4.085,"l":4.05,"n":2002,"o":4.07,"t":"2025-12-24T05:00:00Z","v":247437,"vw":4.060655},{"c":4.06,"h":4.09,"l":4.04,"n":3252,"o":4.06,"t":"2025-12-26T05:00:00Z","v":355076,"vw":4.062317},{"c":4.12,"h":4.135,"l":4.03,"n":4024,"o":4.03,"t":"2025-12-29T05:00:00Z","v":588035,"vw":4.104191},{"c":4.1,"h":4.15,"l":4.09,"n":4391,"o":4.11,"t":"2025-12-30T05:00:00Z","v":592864,"vw":4.114487},{"c":4.1,"h":4.12,"l":4.07,"n":2654,"o":4.08,"t":"2025-12-31T05:00:00Z","v":461421,"vw":4.095217},{"c":4.15,"h":4.16,"l":4.07,"n":4399,"o":4.1,"t":"2026-01-02T05:00:00Z","v":585732,"vw":4.129403},{"c":4.12,"h":4.155,"l":4.05,"n":5553,"o":4.12,"t":"2026-01-05T05:00:00Z","v":1246688,"vw":4.108293},{"c":4.2,"h":4.3655,"l":4.18,"n":7280,"o":4.19,"t":"2026-01-06T05:00:00Z","v":1282796,"vw":4.263044},{"c":4.28,"h":4.31,"l":4.14,"n":5607,"o":4.23,"t":"2026-01-07T05:00:00Z","v":1141834,"vw":4.23325},{"c":4.35,"h":4.38,"l":4.26,"n":5782,"o":4.26,"t":"2026-01-08T05:00:00Z","v":733789,"vw":4.341112},{"c":4.26,"h":4.35,"l":4.16,"n":5096,"o":4.27,"t":"2026-01-09T05:00:00Z","v":531331,"vw":4.246546},{"c":4.28,"h":4.309,"l":4.22,"n":4645,"o":4.26,"t":"2026-01-12T05:00:00Z","v":510612,"vw":4.271214},{"c":4.31,"h":4.32,"l":4.25,"n":5165,"o":4.31,"t":"2026-01-13T05:00:00Z","v":754664,"vw":4.29638},{"c":4.39,"h":4.4,"l":4.33,"n":5192,"o":4.33,"t":"2026-01-14T05:00:00Z","v":714608,"vw":4.36548},{"c":4.39,"h":4.43,"l":4.36,"n":7803,"o":4.43,"t":"2026-01-15T05:00:00Z","v":1087947,"vw":4.39864},{"c":4.37,"h":4.43,"l":4.3,"n":6546,"o":4.38,"t":"2026-01-16T05:00:00Z","v":2994064,"vw":4.347215},{"c":4.12,"h":4.37,"l":4.11,"n":7349,"o":4.35,"t":"2026-01-20T05:00:00Z","v":779295,"vw":4.192144},{"c":4.29,"h":4.31,"l":4.145,"n":10301,"o":4.15,"t":"2026-01-21T05:00:00Z","v":1907862,"vw":4.237443},{"c":4.33,"h":4.42,"l":4.295,"n":6967,"o":4.3,"t":"2026-01-22T05:00:00Z","v":914741,"vw":4.349335},{"c":4.41,"h":4.42,"l":4.3,"n":6010,"o":4.33,"t":"2026-01-23T05:00:00Z","v":599795,"vw":4.37368},{"c":4.41,"h":4.42,"l":4.35,"n":5697,"o":4.42,"t":"2026-01-26T05:00:00Z","v":466710,"vw":4.399131},{"c":4.44,"h":4.47,"l":4.375,"n":6593,"o":4.4,"t":"2026-01-27T05:00:00Z","v":776787,"vw":4.43526},{"c":4.41,"h":4.46,"l":4.395,"n":4489,"o":4.45,"t":"2026-01-28T05:00:00Z","v":471794,"vw":4.419215},{"c":4.43,"h":4.45,"l":4.345,"n":4981,"o":4.42,"t":"2026-01-29T05:00:00Z","v":501646,"vw":4.405875},{"c":4.39,"h":4.4136,"l":4.35,"n":5133,"o":4.39,"t":"2026-01-30T05:00:00Z","v":624663,"vw":4.379858},{"c":4.45,"h":4.545,"l":4.37,"n":9952,"o":4.4,"t":"2026-02-02T05:00:00Z","v":1668141,"vw":4.48914},{"c":4.64,"h":4.69,"l":4.4601,"n":10083,"o":4.48,"t":"2026-02-03T05:00:00Z","v":1478663,"vw":4.625148},{"c":4.84,"h":4.87,"l":4.635,"n":9914,"o":4.68,"t":"2026-02-04T05:00:00Z","v":1399393,"vw":4.812278},{"c":4.81,"h":5.03,"l":4.78,"n":20517,"o":4.84,"t":"2026-02-05T05:00:00Z","v":2449551,"vw":4.860823},{"c":4.79,"h":4.87,"l":4.78,"n":7742,"o":4.85,"t":"2026-02-06T05:00:00Z","v":978572,"vw":4.806747},{"c":4.84,"h":4.875,"l":4.7301,"n":6756,"o":4.79,"t":"2026-02-09T05:00:00Z","v":850729,"vw":4.824549},{"c":4.91,"h":4.94,"l":4.825,"n":11058,"o":4.87,"t":"2026-02-10T05:00:00Z","v":1502094,"vw":4.897072},{"c":4.89,"h":4.9427,"l":4.86,"n":7419,"o":4.94,"t":"2026-02-11T05:00:00Z","v":1059689,"vw":4.884149},{"c":4.8,"h":4.91,"l":4.785,"n":8621,"o":4.91,"t":"2026-02-12T05:00:00Z","v":817249,"vw":4.836185},{"c":4.86,"h":4.89,"l":4.77,"n":7166,"o":4.8,"t":"2026-02-13T05:00:00Z","v":777733,"vw":4.844526},{"c":4.81,"h":4.86,"l":4.76,"n":7606,"o":4.86,"t":"2026-02-17T05:00:00Z","v":788939,"vw":4.812099},{"c":4.78,"h":4.82,"l":4.72,"n":9745,"o":4.81,"t":"2026-02-18T05:00:00Z","v":1168669,"vw":4.779084},{"c":4.74,"h":4.79,"l":4.69,"n":6155,"o":4.76,"t":"2026-02-19T05:00:00Z","v":944854,"vw":4.740558},{"c":4.7,"h":4.755,"l":4.63,"n":8271,"o":4.74,"t":"2026-02-20T05:00:00Z","v":1085634,"vw":4.689365},{"c":4.71,"h":4.76,"l":4.625,"n":12471,"o":4.67,"t":"2026-02-23T05:00:00Z","v":1116720,"vw":4.703628},{"c":4.7,"h":4.77,"l":4.65,"n":10206,"o":4.72,"t":"2026-02-24T05:00:00Z","v":1143939,"vw":4.699699},{"c":4.58,"h":4.74,"l":4.53,"n":10870,"o":4.7,"t":"2026-02-25T05:00:00Z","v":3712241,"vw":4.578141},{"c":4.61,"h":4.97,"l":4.54,"n":19000,"o":4.75,"t":"2026-02-26T05:00:00Z","v":4633792,"vw":4.656371},{"c":4.85,"h":4.9574,"l":4.69,"n":27574,"o":4.71,"t":"2026-02-27T05:00:00Z","v":4492923,"vw":4.840679},{"c":4.85,"h":4.89,"l":4.72,"n":18844,"o":4.82,"t":"2026-03-02T05:00:00Z","v":4209979,"vw":4.820727},{"c":4.77,"h":4.8,"l":4.66,"n":12552,"o":4.74,"t":"2026-03-03T05:00:00Z","v":1566810,"vw":4.747262},{"c":4.72,"h":4.81,"l":4.69,"n":12238,"o":4.76,"t":"2026-03-04T05:00:00Z","v":2495720,"vw":4.74076},{"c":4.6,"h":4.77,"l":4.52,"n":14758,"o":4.7,"t":"2026-03-05T05:00:00Z","v":2812601,"vw":4.591841},{"c":4.52,"h":4.61,"l":4.46,"n":9500,"o":4.58,"t":"2026-03-06T05:00:00Z","v":953156,"vw":4.528813},{"c":4.39,"h":4.475,"l":4.32,"n":11601,"o":4.46,"t":"2026-03-09T04:00:00Z","v":2776752,"vw":4.374888},{"c":4.37,"h":4.45,"l":4.3,"n":11810,"o":4.36,"t":"2026-03-10T04:00:00Z","v":2765357,"vw":4.367225},{"c":4.34,"h":4.4099,"l":4.28,"n":12273,"o":4.36,"t":"2026-03-11T04:00:00Z","v":1922008,"vw":4.318281},{"c":4.11,"h":4.23,"l":4.075,"n":11856,"o":4.19,"t":"2026-03-12T04:00:00Z","v":1774964,"vw":4.121407},{"c":4.1,"h":4.13,"l":4.04,"n":10425,"o":4.11,"t":"2026-03-13T04:00:00Z","v":1291770,"vw":4.080133},{"c":4.21,"h":4.21,"l":4.09,"n":10587,"o":4.16,"t":"2026-03-16T04:00:00Z","v":1351797,"vw":4.187969},{"c":4.23,"h":4.27,"l":4.155,"n":10869,"o":4.22,"t":"2026-03-17T04:00:00Z","v":1309230,"vw":4.228733},{"c":4.01,"h":4.2,"l":4,"n":9000,"o":4.19,"t":"2026-03-18T04:00:00Z","v":1073156,"vw":4.071189},{"c":4.03,"h":4.065,"l":3.9,"n":8474,"o":3.98,"t":"2026-03-19T04:00:00Z","v":1174598,"vw":3.998766},{"c":3.92,"h":4.08,"l":3.87,"n":9912,"o":4.08,"t":"2026-03-20T04:00:00Z","v":2396183,"vw":3.938953},{"c":4.1,"h":4.13,"l":3.98,"n":11813,"o":4,"t":"2026-03-23T04:00:00Z","v":2165147,"vw":4.092563},{"c":4.16,"h":4.175,"l":4.0501,"n":7350,"o":4.06,"t":"2026-03-24T04:00:00Z","v":901864,"vw":4.143626},{"c":4.25,"h":4.32,"l":4.175,"n":12696,"o":4.22,"t":"2026-03-25T04:00:00Z","v":2452206,"vw":4.264941},{"c":4.15,"h":4.27,"l":4.145,"n":8816,"o":4.22,"t":"2026-03-26T04:00:00Z","v":1171895,"vw":4.17792},{"c":3.94,"h":4.17,"l":3.94,"n":10661,"o":4.13,"t":"2026-03-27T04:00:00Z","v":1409193,"vw":4.037042},{"c":3.93,"h":4.025,"l":3.9018,"n":11013,"o":3.97,"t":"2026-03-30T04:00:00Z","v":1979999,"vw":3.956907},{"c":4.05,"h":4.125,"l":3.94,"n":11040,"o":4,"t":"2026-03-31T04:00:00Z","v":1752509,"vw":4.033043},{"c":4.11,"h":4.14,"l":4.06,"n":7553,"o":4.09,"t":"2026-04-01T04:00:00Z","v":1158670,"vw":4.096545},{"c":4.09,"h":4.13,"l":4.01,"n":8039,"o":4.06,"t":"2026-04-02T04:00:00Z","v":890611,"vw":4.08589},{"c":4.03,"h":4.095,"l":4,"n":6519,"o":4.07,"t":"2026-04-06T04:00:00Z","v":607175,"vw":4.026432},{"c":3.91,"h":4.08,"l":3.85,"n":10457,"o":4.03,"t":"2026-04-07T04:00:00Z","v":1722675,"vw":3.921516},{"c":4.15,"h":4.16,"l":4.035,"n":11069,"o":4.06,"t":"2026-04-08T04:00:00Z","v":1678740,"vw":4.119674},{"c":4.15,"h":4.19,"l":4.1,"n":9303,"o":4.1,"t":"2026-04-09T04:00:00Z","v":927341,"vw":4.148812},{"c":4.12,"h":4.2,"l":4.095,"n":9379,"o":4.13,"t":"2026-04-10T04:00:00Z","v":1229507,"vw":4.119672},{"c":4.15,"h":4.155,"l":4.07,"n":7457,"o":4.09,"t":"2026-04-13T04:00:00Z","v":751694,"vw":4.126216},{"c":4.09,"h":4.15,"l":4.08,"n":6993,"o":4.13,"t":"2026-04-14T04:00:00Z","v":1300364,"vw":4.106471},{"c":4.11,"h":4.11,"l":4.04,"n":6966,"o":4.07,"t":"2026-04-15T04:00:00Z","v":791308,"vw":4.077675},{"c":4.12,"h":4.19,"l":4.08,"n":5424,"o":4.08,"t":"2026-04-16T04:00:00Z","v":768476,"vw":4.137558},{"c":4.2,"h":4.265,"l":4.165,"n":7506,"o":4.18,"t":"2026-04-17T04:00:00Z","v":1004604,"vw":4.214506},{"c":4.11,"h":4.2,"l":4.1,"n":7426,"o":4.19,"t":"2026-04-20T04:00:00Z","v":797713,"vw":4.130973},{"c":3.94,"h":4.12,"l":3.925,"n":7423,"o":4.09,"t":"2026-04-21T04:00:00Z","v":1092302,"vw":3.97483},{"c":3.85,"h":3.955,"l":3.83,"n":8910,"o":3.94,"t":"2026-04-22T04:00:00Z","v":1492264,"vw":3.869802},{"c":3.94,"h":4.15,"l":3.86,"n":15621,"o":4.15,"t":"2026-04-23T04:00:00Z","v":1724783,"vw":3.984962},{"c":4.01,"h":4.02,"l":3.87,"n":8146,"o":3.95,"t":"2026-04-24T04:00:00Z","v":1087917,"vw":3.968715},{"c":3.98,"h":4.085,"l":3.965,"n":12999,"o":4.03,"t":"2026-04-27T04:00:00Z","v":1631538,"vw":4.009379},{"c":3.9,"h":4.01,"l":3.835,"n":8896,"o":4.01,"t":"2026-04-28T04:00:00Z","v":1164142,"vw":3.890574},{"c":3.85,"h":3.86,"l":3.74,"n":12901,"o":3.86,"t":"2026-04-29T04:00:00Z","v":1859286,"vw":3.797338},{"c":3.85,"h":3.885,"l":3.81,"n":6729,"o":3.81,"t":"2026-04-30T04:00:00Z","v":903434,"vw":3.847119},{"c":3.94,"h":3.965,"l":3.85,"n":6155,"o":3.88,"t":"2026-05-01T04:00:00Z","v":702963,"vw":3.930434},{"c":3.94,"h":3.96,"l":3.875,"n":9164,"o":3.9,"t":"2026-05-04T04:00:00Z","v":975800,"vw":3.928599},{"c":3.93,"h":4.01,"l":3.9,"n":7175,"o":3.96,"t":"2026-05-05T04:00:00Z","v":919871,"vw":3.950231},{"c":3.97,"h":4.085,"l":3.955,"n":8613,"o":4,"t":"2026-05-06T04:00:00Z","v":873711,"vw":4.00703},{"c":3.96,"h":4.01,"l":3.945,"n":6901,"o":3.99,"t":"2026-05-07T04:00:00Z","v":810831,"vw":3.9706},{"c":4,"h":4.045,"l":3.96,"n":5408,"o":3.97,"t":"2026-05-08T04:00:00Z","v":539543,"vw":4.008305},{"c":3.97,"h":4.015,"l":3.92,"n":6392,"o":4,"t":"2026-05-11T04:00:00Z","v":979494,"vw":3.964308},{"c":4,"h":4.05,"l":3.95,"n":7535,"o":3.98,"t":"2026-05-12T04:00:00Z","v":1284807,"vw":3.992096},{"c":4.01,"h":4.057,"l":3.965,"n":6008,"o":3.97,"t":"2026-05-13T04:00:00Z","v":1339228,"vw":4.013571},{"c":4.01,"h":4.0499,"l":3.975,"n":4964,"o":4.03,"t":"2026-05-14T04:00:00Z","v":806516,"vw":4.009107},{"c":3.95,"h":4,"l":3.9,"n":8072,"o":3.99,"t":"2026-05-15T04:00:00Z","v":1692641,"vw":3.943518},{"c":4.01,"h":4.045,"l":3.9315,"n":7684,"o":3.94,"t":"2026-05-18T04:00:00Z","v":1347434,"vw":4.008763},{"c":3.97,"h":4.01,"l":3.93,"n":7335,"o":4.01,"t":"2026-05-19T04:00:00Z","v":933141,"vw":3.966214},{"c":4.05,"h":4.085,"l":3.92,"n":9969,"o":3.95,"t":"2026-05-20T04:00:00Z","v":2801416,"vw":4.014706},{"c":4.07,"h":4.115,"l":3.95,"n":8381,"o":4.02,"t":"2026-05-21T04:00:00Z","v":3746862,"vw":4.043973},{"c":4.04,"h":4.08,"l":4.035,"n":7169,"o":4.06,"t":"2026-05-22T04:00:00Z","v":585369,"vw":4.05253},{"c":4.08,"h":4.09,"l":4.02,"n":11558,"o":4.07,"t":"2026-05-26T04:00:00Z","v":2060397,"vw":4.049113},{"c":4.18,"h":4.28,"l":4.12,"n":7799,"o":4.12,"t":"2026-05-27T04:00:00Z","v":1151932,"vw":4.20396},{"c":4.2,"h":4.2457,"l":4.14,"n":7978,"o":4.16,"t":"2026-05-28T04:00:00Z","v":1111273,"vw":4.204131},{"c":4.03,"h":4.22,"l":4,"n":7165,"o":4.22,"t":"2026-05-29T04:00:00Z","v":1159428,"vw":4.080064},{"c":4.02,"h":4.03,"l":3.93,"n":9332,"o":4.03,"t":"2026-06-01T04:00:00Z","v":1259467,"vw":3.989181},{"c":4.06,"h":4.09,"l":4.005,"n":8336,"o":4.03,"t":"2026-06-02T04:00:00Z","v":1011740,"vw":4.060694},{"c":3.98,"h":4.05,"l":3.95,"n":9021,"o":4.03,"t":"2026-06-03T04:00:00Z","v":1130098,"vw":3.985035},{"c":3.98,"h":4.07,"l":3.95,"n":7266,"o":4.05,"t":"2026-06-04T04:00:00Z","v":934903,"vw":3.994833},{"c":3.94,"h":4.02,"l":3.91,"n":7907,"o":3.98,"t":"2026-06-05T04:00:00Z","v":1025202,"vw":3.945872},{"c":3.93,"h":3.96,"l":3.88,"n":10542,"o":3.94,"t":"2026-06-08T04:00:00Z","v":1221138,"vw":3.929299},{"c":4.07,"h":4.085,"l":3.96,"n":9763,"o":3.96,"t":"2026-06-09T04:00:00Z","v":1502333,"vw":4.049597},{"c":4.05,"h":4.11,"l":4.05,"n":7827,"o":4.09,"t":"2026-06-10T04:00:00Z","v":1006405,"vw":4.070722},{"c":4.06,"h":4.08,"l":3.915,"n":24510,"o":3.97,"t":"2026-06-11T04:00:00Z","v":4116384,"vw":4.018084},{"c":4.2,"h":4.23,"l":4.08,"n":21227,"o":4.08,"t":"2026-06-12T04:00:00Z","v":3319143,"vw":4.17163},{"c":4.24,"h":4.35,"l":4.19,"n":13935,"o":4.28,"t":"2026-06-15T04:00:00Z","v":2345274,"vw":4.278833},{"c":4.36,"h":4.37,"l":4.25,"n":12269,"o":4.255,"t":"2026-06-16T04:00:00Z","v":1675071,"vw":4.327841},{"c":4.35,"h":4.485,"l":4.27,"n":11607,"o":4.34,"t":"2026-06-17T04:00:00Z","v":1714296,"vw":4.357649},{"c":4.34,"h":4.4798,"l":4.34,"n":12005,"o":4.41,"t":"2026-06-18T04:00:00Z","v":1808583,"vw":4.377457},{"c":4.5,"h":4.52,"l":4.3308,"n":7777,"o":4.35,"t":"2026-06-22T04:00:00Z","v":1338929,"vw":4.482047},{"c":4.58,"h":4.6,"l":4.43,"n":12655,"o":4.5,"t":"2026-06-23T04:00:00Z","v":3113371,"vw":4.542051},{"c":4.48,"h":4.665,"l":4.45,"n":18615,"o":4.59,"t":"2026-06-24T04:00:00Z","v":3570323,"vw":4.566437},{"c":4.5,"h":4.55,"l":4.44,"n":10603,"o":4.53,"t":"2026-06-25T04:00:00Z","v":1845151,"vw":4.489409},{"c":4.61,"h":4.645,"l":4.51,"n":11645,"o":4.52,"t":"2026-06-26T04:00:00Z","v":3862667,"vw":4.607845},{"c":4.59,"h":4.635,"l":4.495,"n":16310,"o":4.56,"t":"2026-06-29T04:00:00Z","v":3430769,"vw":4.577663},{"c":4.74,"h":4.805,"l":4.54,"n":14264,"o":4.56,"t":"2026-06-30T04:00:00Z","v":4148651,"vw":4.695159},{"c":4.69,"h":4.72,"l":4.635,"n":13488,"o":4.71,"t":"2026-07-01T04:00:00Z","v":2131215,"vw":4.684087},{"c":4.83,"h":4.845,"l":4.7,"n":12855,"o":4.71,"t":"2026-07-02T04:00:00Z","v":2818685,"vw":4.808798},{"c":4.72,"h":4.83,"l":4.6301,"n":11637,"o":4.8,"t":"2026-07-06T04:00:00Z","v":2154642,"vw":4.687656},{"c":4.75,"h":4.8354,"l":4.7,"n":11703,"o":4.73,"t":"2026-07-07T04:00:00Z","v":1350993,"vw":4.772589},{"c":4.53,"h":4.73,"l":4.485,"n":17185,"o":4.72,"t":"2026-07-08T04:00:00Z","v":3065527,"vw":4.55132},{"c":4.63,"h":4.66,"l":4.45,"n":13072,"o":4.53,"t":"2026-07-09T04:00:00Z","v":1535146,"vw":4.602508},{"c":4.63,"h":4.655,"l":4.55,"n":8973,"o":4.63,"t":"2026-07-10T04:00:00Z","v":1146369,"vw":4.616935},{"c":4.46,"h":4.7,"l":4.39,"n":11824,"o":4.67,"t":"2026-07-13T04:00:00Z","v":2042285,"vw":4.472114},{"c":4.42,"h":4.5,"l":4.38,"n":8933,"o":4.5,"t":"2026-07-14T04:00:00Z","v":1648018,"vw":4.420878},{"c":4.52,"h":4.545,"l":4.43,"n":9441,"o":4.44,"t":"2026-07-15T04:00:00Z","v":1857516,"vw":4.493467},{"c":4.75,"h":4.75,"l":4.53,"n":12618,"o":4.54,"t":"2026-07-16T04:00:00Z","v":2585246,"vw":4.704911},{"c":4.69,"h":4.83,"l":4.615,"n":15613,"o":4.71,"t":"2026-07-17T04:00:00Z","v":2214983,"vw":4.717285},{"c":4.5,"h":4.69,"l":4.455,"n":17456,"o":4.67,"t":"2026-07-20T04:00:00Z","v":3975206,"vw":4.520159},{"c":4.69,"h":4.72,"l":4.49,"n":12715,"o":4.63,"t":"2026-07-21T04:00:00Z","v":2114084,"vw":4.668304},{"c":4.71,"h":4.7985,"l":4.61,"n":13779,"o":4.69,"t":"2026-07-22T04:00:00Z","v":2996311,"vw":4.734356},{"c":4.72,"h":5.4299,"l":4.67,"n":27774,"o":5.16,"t":"2026-07-23T04:00:00Z","v":4454806,"vw":4.914208},{"c":4.78,"h":4.885,"l":4.64,"n":14647,"o":4.77,"t":"2026-07-24T04:00:00Z","v":2631538,"vw":4.803727},{"c":4.84,"h":4.93,"l":4.8,"n":44370,"o":4.81,"t":"2026-07-27T04:00:00Z","v":11161571,"vw":4.838585},{"c":5.21,"h":5.245,"l":4.81,"n":33808,"o":4.9,"t":"2026-07-28T04:00:00Z","v":8463607,"vw":4.999766},{"c":4.96,"h":5.17,"l":4.91,"n":19481,"o":5.15,"t":"2026-07-29T04:00:00Z","v":3032252,"vw":4.962631},{"c":4.85,"h":5,"l":4.81,"n":14490,"o":4.98,"t":"2026-07-30T04:00:00Z","v":2448854,"vw":4.883566},{"c":4.73,"h":4.84,"l":4.7,"n":14230,"o":4.83,"t":"2026-07-31T04:00:00Z","v":1650515,"vw":4.738684},{"c":4.8,"h":4.8895,"l":4.79,"n":12835,"o":4.83,"t":"2026-08-03T04:00:00Z","v":1457250,"vw":4.834221},{"c":4.95,"h":4.975,"l":4.73,"n":15635,"o":4.84,"t":"2026-08-04T04:00:00Z","v":3198060,"vw":4.919795},{"c":5.09,"h":5.125,"l":4.925,"n":15438,"o":4.95,"t":"2026-08-05T04:00:00Z","v":3208407,"vw":5.065042},{"c":5.02,"h":5.115,"l":4.99,"n":14996,"o":5.11,"t":"2026-08-06T04:00:00Z","v":2487484,"vw":5.036242},{"c":5.04,"h":5.04,"l":4.93,"n":10373,"o":5,"t":"2026-08-07T04:00:00Z","v":1314445,"vw":5.001976},{"c":4.97,"h":5.03,"l":4.9,"n":10756,"o":5.03,"t":"2026-08-10T04:00:00Z","v":1368619,"vw":4.942292},{"c":5.05,"h":5.07,"l":4.89,"n":10869,"o":4.92,"t":"2026-08-11T04:00:00Z","v":1575044,"vw":5.027055},{"c":5.06,"h":5.12,"l":5,"n":12949,"o":5.05,"t":"2026-08-12T04:00:00Z","v":1628192,"vw":5.072462},{"c":5.28,"h":5.47,"l":5.16,"n":21054,"o":5.36,"t":"2026-08-13T04:00:00Z","v":4239632,"vw":5.290534},{"c":5.23,"h":5.305,"l":5.17,"n":12795,"o":5.2,"t":"2026-08-14T04:00:00Z","v":1852058,"vw":5.231166},{"c":5.22,"h":5.27,"l":5.12,"n":13942,"o":5.16,"t":"2026-08-17T04:00:00Z","v":1718454,"vw":5.207301},{"c":5.08,"h":5.23,"l":5.08,"n":11444,"o":5.22,"t":"2026-08-18T04:00:00Z","v":2077622,"vw":5.114585},{"c":5.23,"h":5.285,"l":5.14,"n":8072,"o":5.14,"t":"2026-08-19T04:00:00Z","v":982656,"vw":5.224905},{"c":5.25,"h":5.28,"l":5.06,"n":11142,"o":5.06,"t":"2026-08-20T04:00:00Z","v":1448522,"vw":5.230264},{"c":5.36,"h":5.38,"l":5.285,"n":9505,"o":5.29,"t":"2026-08-21T04:00:00Z","v":1645740,"vw":5.344397},{"c":5.32,"h":5.41,"l":5.28,"n":12250,"o":5.38,"t":"2026-08-24T04:00:00Z","v":1954653,"vw":5.330606},{"c":5.29,"h":5.3628,"l":5.27,"n":8689,"o":5.36,"t":"2026-08-25T04:00:00Z","v":1148825,"vw":5.305969},{"c":5.23,"h":5.33,"l":5.215,"n":10617,"o":5.33,"t":"2026-08-26T04:00:00Z","v":1428515,"vw":5.258551},{"c":5.17,"h":5.245,"l":5.13,"n":8568,"o":5.2,"t":"2026-08-27T04:00:00Z","v":1313530,"vw":5.195257},{"c":5.14,"h":5.22,"l":5,"n":11832,"o":5.21,"t":"2026-08-28T04:00:00Z","v":1983770,"vw":5.07748},{"c":5.08,"h":5.2,"l":5.05,"n":8320,"o":5.14,"t":"2026-08-31T04:00:00Z","v":973867,"vw":5.092472},{"c":5.06,"h":5.14,"l":5.06,"n":10592,"o":5.08,"t":"2026-09-01T04:00:00Z","v":1067200,"vw":5.089268},{"c":5.08,"h":5.2,"l":5.07,"n":9851,"o":5.11,"t":"2026-09-02T04:00:00Z","v":2103800,"vw":5.124175},{"c":5.1,"h":5.16,"l":4.9809,"n":9607,"o":5.13,"t":"2026-09-03T04:00:00Z","v":1029266,"vw":5.073999},{"c":5.01,"h":5.075,"l":4.98,"n":9071,"o":5.05,"t":"2026-09-04T04:00:00Z","v":1494665,"vw":5.009834},{"c":4.93,"h":4.98,"l":4.915,"n":11046,"o":4.94,"t":"2026-09-08T04:00:00Z","v":1528301,"vw":4.947397},{"c":4.9,"h":4.985,"l":4.88,"n":12053,"o":4.92,"t":"2026-09-09T04:00:00Z","v":1812986,"vw":4.920582},{"c":4.81,"h":4.865,"l":4.73,"n":10469,"o":4.865,"t":"2026-09-10T04:00:00Z","v":1286323,"vw":4.804688},{"c":4.84,"h":4.905,"l":4.79,"n":12271,"o":4.88,"t":"2026-09-11T04:00:00Z","v":1695204,"vw":4.847762},{"c":4.78,"h":4.85,"l":4.755,"n":11629,"o":4.81,"t":"2026-09-14T04:00:00Z","v":2092096,"vw":4.794993},{"c":4.8,"h":4.81,"l":4.7,"n":8112,"o":4.8,"t":"2026-09-15T04:00:00Z","v":1389297,"vw":4.768013},{"c":4.72,"h":4.77,"l":4.49,"n":16057,"o":4.5,"t":"2026-09-16T04:00:00Z","v":3994626,"vw":4.720023},{"c":4.7,"h":4.84,"l":4.695,"n":18000,"o":4.8,"t":"2026-09-17T04:00:00Z","v":3704500,"vw":4.746401},{"c":4.63,"h":4.71,"l":4.63,"n":10455,"o":4.68,"t":"2026-09-18T04:00:00Z","v":2240735,"vw":4.649308},{"c":4.53,"h":4.68,"l":4.53,"n":9958,"o":4.67,"t":"2026-09-21T04:00:00Z","v":1552414,"vw":4.579511},{"c":4.52,"h":4.645,"l":4.51,"n":10824,"o":4.6,"t":"2026-09-22T04:00:00Z","v":1543879,"vw":4.55518},{"c":4.45,"h":4.51,"l":4.4,"n":10420,"o":4.51,"t":"2026-09-23T04:00:00Z","v":1561534,"vw":4.460768},{"c":4.31,"h":4.48,"l":4.3,"n":10190,"o":4.46,"t":"2026-09-24T04:00:00Z","v":1575395,"vw":4.342327},{"c":4.38,"h":4.385,"l":4.3,"n":7234,"o":4.34,"t":"2026-09-25T04:00:00Z","v":1075500,"vw":4.352911},{"c":4.4,"h":4.415,"l":4.302,"n":7808,"o":4.34,"t":"2026-09-28T04:00:00Z","v":1016598,"vw":4.376671},{"c":4.35,"h":4.41,"l":4.325,"n":5977,"o":4.4,"t":"2026-09-29T04:00:00Z","v":859048,"vw":4.348393},{"c":4.34,"h":4.365,"l":4.305,"n":8264,"o":4.35,"t":"2026-09-30T04:00:00Z","v":1630207,"vw":4.343514},{"c":4.39,"h":4.415,"l":4.27,"n":8623,"o":4.35,"t":"2026-10-01T04:00:00Z","v":1089101,"vw":4.349883},{"c":4.44,"h":4.495,"l":4.3741,"n":8645,"o":4.455,"t":"2026-10-02T04:00:00Z","v":1453166,"vw":4.443505},{"c":4.44,"h":4.495,"l":4.36,"n":9208,"o":4.39,"t":"2026-10-05T04:00:00Z","v":1660598,"vw":4.448358},{"c":4.44,"h":4.54,"l":4.43,"n":9388,"o":4.46,"t":"2026-10-06T04:00:00Z","v":2151034,"vw":4.480468},{"c":4.4,"h":4.47,"l":4.36,"n":7550,"o":4.41,"t":"2026-10-07T04:00:00Z","v":1979677,"vw":4.405898},{"c":4.46,"h":4.47,"l":4.35,"n":12740,"o":4.37,"t":"2026-10-08T04:00:00Z","v":4103398,"vw":4.43415},{"c":4.4,"h":4.47,"l":4.34,"n":16539,"o":4.45,"t":"2026-10-09T04:00:00Z","v":4907313,"vw":4.368755},{"c":4.3,"h":4.4,"l":4.285,"n":8787,"o":4.35,"t":"2026-10-12T04:00:00Z","v":1918966,"vw":4.330755},{"c":4.34,"h":4.4,"l":4.275,"n":9766,"o":4.34,"t":"2026-10-13T04:00:00Z","v":2093623,"vw":4.328215},{"c":4.33,"h":4.33,"l":4.23,"n":9875,"o":4.3,"t":"2026-10-14T04:00:00Z","v":2512089,"vw":4.281072},{"c":4.67,"h":4.6973,"l":4.36,"n":17200,"o":4.41,"t":"2026-10-15T04:00:00Z","v":3537428,"vw":4.587271},{"c":4.68,"h":4.795,"l":4.64,"n":10583,"o":4.7,"t":"2026-10-16T04:00:00Z","v":2160164,"vw":4.709275},{"c":4.62,"h":4.66,"l":4.565,"n":10931,"o":4.61,"t":"2026-10-19T04:00:00Z","v":1575556,"vw":4.609721},{"c":4.61,"h":4.625,"l":4.46,"n":11025,"o":4.58,"t":"2026-10-20T04:00:00Z","v":1792048,"vw":4.539767},{"c":4.59,"h":4.64,"l":4.515,"n":11182,"o":4.64,"t":"2026-10-21T04:00:00Z","v":1786328,"vw":4.568049},{"c":4.73,"h":4.8799,"l":4.615,"n":15244,"o":4.65,"t":"2026-10-22T04:00:00Z","v":3838093,"vw":4.755342}],"volatilityBars":[{"c":5.3388,"h":5.3628,"l":5.3173,"n":244,"o":5.36,"t":"2026-08-25T13:30:00Z","v":36002,"vw":5.339762},{"c":5.32,"h":5.34,"l":5.29,"n":628,"o":5.34,"t":"2026-08-25T13:45:00Z","v":79137,"vw":5.320346},{"c":5.32,"h":5.33,"l":5.3,"n":338,"o":5.32,"t":"2026-08-25T14:00:00Z","v":47986,"vw":5.314213},{"c":5.345,"h":5.345,"l":5.31,"n":512,"o":5.33,"t":"2026-08-25T14:15:00Z","v":134270,"vw":5.320764},{"c":5.315,"h":5.345,"l":5.31,"n":491,"o":5.34,"t":"2026-08-25T14:30:00Z","v":81280,"vw":5.323994},{"c":5.31,"h":5.32,"l":5.3,"n":430,"o":5.315,"t":"2026-08-25T14:45:00Z","v":71300,"vw":5.308011},{"c":5.295,"h":5.31,"l":5.29,"n":319,"o":5.31,"t":"2026-08-25T15:00:00Z","v":20341,"vw":5.301629},{"c":5.285,"h":5.305,"l":5.28,"n":337,"o":5.3,"t":"2026-08-25T15:15:00Z","v":48201,"vw":5.298581},{"c":5.3,"h":5.3,"l":5.29,"n":194,"o":5.29,"t":"2026-08-25T15:30:00Z","v":11527,"vw":5.294843},{"c":5.29,"h":5.3,"l":5.28,"n":312,"o":5.3,"t":"2026-08-25T15:45:00Z","v":17919,"vw":5.289981},{"c":5.28,"h":5.29,"l":5.27,"n":237,"o":5.285,"t":"2026-08-25T16:00:00Z","v":17924,"vw":5.281819},{"c":5.29,"h":5.29,"l":5.28,"n":186,"o":5.2819,"t":"2026-08-25T16:15:00Z","v":16820,"vw":5.285667},{"c":5.295,"h":5.3,"l":5.28,"n":304,"o":5.29,"t":"2026-08-25T16:30:00Z","v":21087,"vw":5.294265},{"c":5.3,"h":5.31,"l":5.3,"n":228,"o":5.3,"t":"2026-08-25T16:45:00Z","v":11905,"vw":5.303523},{"c":5.315,"h":5.32,"l":5.3,"n":359,"o":5.31,"t":"2026-08-25T17:00:00Z","v":38148,"vw":5.313051},{"c":5.3009,"h":5.32,"l":5.3,"n":176,"o":5.32,"t":"2026-08-25T17:15:00Z","v":16163,"vw":5.30807},{"c":5.305,"h":5.31,"l":5.3,"n":235,"o":5.31,"t":"2026-08-25T17:30:00Z","v":22692,"vw":5.303402},{"c":5.31,"h":5.31,"l":5.3,"n":115,"o":5.305,"t":"2026-08-25T17:45:00Z","v":6814,"vw":5.307378},{"c":5.3,"h":5.31,"l":5.29,"n":186,"o":5.305,"t":"2026-08-25T18:00:00Z","v":13793,"vw":5.300412},{"c":5.3,"h":5.305,"l":5.29,"n":178,"o":5.295,"t":"2026-08-25T18:15:00Z","v":16413,"vw":5.299626},{"c":5.305,"h":5.31,"l":5.3,"n":120,"o":5.31,"t":"2026-08-25T18:30:00Z","v":8614,"vw":5.307428},{"c":5.305,"h":5.31,"l":5.3,"n":72,"o":5.305,"t":"2026-08-25T18:45:00Z","v":4507,"vw":5.306263},{"c":5.3,"h":5.31,"l":5.3,"n":233,"o":5.305,"t":"2026-08-25T19:00:00Z","v":25626,"vw":5.302785},{"c":5.299,"h":5.305,"l":5.29,"n":157,"o":5.3,"t":"2026-08-25T19:15:00Z","v":11730,"vw":5.298512},{"c":5.295,"h":5.31,"l":5.29,"n":554,"o":5.295,"t":"2026-08-25T19:30:00Z","v":88620,"vw":5.300205},{"c":5.29,"h":5.3,"l":5.28,"n":910,"o":5.295,"t":"2026-08-25T19:45:00Z","v":113402,"vw":5.290081},{"c":5.29,"h":5.29,"l":5.29,"n":18,"o":5.29,"t":"2026-08-25T20:00:00Z","v":159487,"vw":5.29},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-08-25T20:45:00Z","v":375,"vw":5.24},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-08-26T13:15:00Z","v":272,"vw":5.3},{"c":5.265,"h":5.33,"l":5.2301,"n":420,"o":5.33,"t":"2026-08-26T13:30:00Z","v":262308,"vw":5.302428},{"c":5.285,"h":5.3,"l":5.27,"n":311,"o":5.28,"t":"2026-08-26T13:45:00Z","v":28309,"vw":5.291419},{"c":5.29,"h":5.305,"l":5.28,"n":436,"o":5.28,"t":"2026-08-26T14:00:00Z","v":53593,"vw":5.299754},{"c":5.265,"h":5.295,"l":5.265,"n":274,"o":5.29,"t":"2026-08-26T14:15:00Z","v":13951,"vw":5.281543},{"c":5.27,"h":5.28,"l":5.26,"n":200,"o":5.265,"t":"2026-08-26T14:30:00Z","v":13356,"vw":5.269133},{"c":5.28,"h":5.28,"l":5.26,"n":243,"o":5.265,"t":"2026-08-26T14:45:00Z","v":44291,"vw":5.271782},{"c":5.265,"h":5.3,"l":5.265,"n":501,"o":5.28,"t":"2026-08-26T15:00:00Z","v":54245,"vw":5.282804},{"c":5.27,"h":5.27,"l":5.26,"n":195,"o":5.265,"t":"2026-08-26T15:15:00Z","v":9998,"vw":5.266909},{"c":5.275,"h":5.28,"l":5.26,"n":296,"o":5.26,"t":"2026-08-26T15:30:00Z","v":29572,"vw":5.269747},{"c":5.27,"h":5.28,"l":5.26,"n":352,"o":5.27,"t":"2026-08-26T15:45:00Z","v":28148,"vw":5.269494},{"c":5.265,"h":5.27,"l":5.26,"n":288,"o":5.26,"t":"2026-08-26T16:00:00Z","v":21129,"vw":5.264739},{"c":5.28,"h":5.28,"l":5.26,"n":295,"o":5.27,"t":"2026-08-26T16:15:00Z","v":14448,"vw":5.271706},{"c":5.265,"h":5.28,"l":5.26,"n":472,"o":5.275,"t":"2026-08-26T16:30:00Z","v":33171,"vw":5.27237},{"c":5.24,"h":5.27,"l":5.23,"n":439,"o":5.26,"t":"2026-08-26T16:45:00Z","v":44954,"vw":5.246299},{"c":5.23,"h":5.24,"l":5.23,"n":276,"o":5.23,"t":"2026-08-26T17:00:00Z","v":29654,"vw":5.233193},{"c":5.245,"h":5.25,"l":5.23,"n":301,"o":5.235,"t":"2026-08-26T17:15:00Z","v":22402,"vw":5.241232},{"c":5.24,"h":5.245,"l":5.24,"n":222,"o":5.245,"t":"2026-08-26T17:30:00Z","v":10831,"vw":5.244247},{"c":5.24,"h":5.245,"l":5.24,"n":281,"o":5.245,"t":"2026-08-26T17:45:00Z","v":14767,"vw":5.244004},{"c":5.245,"h":5.245,"l":5.24,"n":230,"o":5.24,"t":"2026-08-26T18:00:00Z","v":9613,"vw":5.243972},{"c":5.245,"h":5.25,"l":5.24,"n":286,"o":5.245,"t":"2026-08-26T18:15:00Z","v":15273,"vw":5.245791},{"c":5.24,"h":5.245,"l":5.24,"n":295,"o":5.24,"t":"2026-08-26T18:30:00Z","v":12232,"vw":5.244058},{"c":5.24,"h":5.245,"l":5.235,"n":489,"o":5.245,"t":"2026-08-26T18:45:00Z","v":41782,"vw":5.241365},{"c":5.235,"h":5.25,"l":5.235,"n":384,"o":5.235,"t":"2026-08-26T19:00:00Z","v":49079,"vw":5.241423},{"c":5.225,"h":5.235,"l":5.22,"n":471,"o":5.235,"t":"2026-08-26T19:15:00Z","v":36075,"vw":5.225375},{"c":5.235,"h":5.235,"l":5.22,"n":578,"o":5.22,"t":"2026-08-26T19:30:00Z","v":60752,"vw":5.229772},{"c":5.235,"h":5.24,"l":5.215,"n":1424,"o":5.24,"t":"2026-08-26T19:45:00Z","v":171645,"vw":5.229716},{"c":5.23,"h":5.23,"l":5.23,"n":15,"o":5.23,"t":"2026-08-26T20:00:00Z","v":288043,"vw":5.23},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-08-26T23:45:00Z","v":300,"vw":5.32},{"c":5.215,"h":5.225,"l":5.13,"n":370,"o":5.2,"t":"2026-08-27T13:30:00Z","v":49191,"vw":5.184314},{"c":5.21,"h":5.22,"l":5.2,"n":265,"o":5.215,"t":"2026-08-27T13:45:00Z","v":22426,"vw":5.209575},{"c":5.19,"h":5.215,"l":5.19,"n":435,"o":5.21,"t":"2026-08-27T14:00:00Z","v":42211,"vw":5.202363},{"c":5.22,"h":5.2299,"l":5.195,"n":308,"o":5.195,"t":"2026-08-27T14:15:00Z","v":25574,"vw":5.220965},{"c":5.225,"h":5.24,"l":5.21,"n":511,"o":5.215,"t":"2026-08-27T14:30:00Z","v":58195,"vw":5.223928},{"c":5.225,"h":5.23,"l":5.215,"n":189,"o":5.225,"t":"2026-08-27T14:45:00Z","v":18970,"vw":5.221743},{"c":5.235,"h":5.245,"l":5.2201,"n":116,"o":5.23,"t":"2026-08-27T15:00:00Z","v":9838,"vw":5.232657},{"c":5.225,"h":5.235,"l":5.22,"n":169,"o":5.235,"t":"2026-08-27T15:15:00Z","v":9770,"vw":5.227329},{"c":5.225,"h":5.23,"l":5.225,"n":68,"o":5.225,"t":"2026-08-27T15:30:00Z","v":3542,"vw":5.225999},{"c":5.215,"h":5.235,"l":5.21,"n":302,"o":5.225,"t":"2026-08-27T15:45:00Z","v":33764,"vw":5.227364},{"c":5.2,"h":5.22,"l":5.19,"n":211,"o":5.21,"t":"2026-08-27T16:00:00Z","v":21942,"vw":5.20951},{"c":5.195,"h":5.2,"l":5.19,"n":85,"o":5.195,"t":"2026-08-27T16:15:00Z","v":6549,"vw":5.193213},{"c":5.19,"h":5.205,"l":5.19,"n":181,"o":5.195,"t":"2026-08-27T16:30:00Z","v":21500,"vw":5.200473},{"c":5.205,"h":5.205,"l":5.19,"n":268,"o":5.195,"t":"2026-08-27T16:45:00Z","v":31851,"vw":5.197194},{"c":5.205,"h":5.21,"l":5.195,"n":204,"o":5.205,"t":"2026-08-27T17:00:00Z","v":25142,"vw":5.201206},{"c":5.205,"h":5.21,"l":5.2,"n":128,"o":5.205,"t":"2026-08-27T17:15:00Z","v":13337,"vw":5.20452},{"c":5.205,"h":5.21,"l":5.2,"n":111,"o":5.2,"t":"2026-08-27T17:30:00Z","v":9282,"vw":5.20477},{"c":5.205,"h":5.205,"l":5.2,"n":114,"o":5.205,"t":"2026-08-27T17:45:00Z","v":11893,"vw":5.204494},{"c":5.195,"h":5.21,"l":5.19,"n":461,"o":5.2,"t":"2026-08-27T18:00:00Z","v":76447,"vw":5.198497},{"c":5.18,"h":5.205,"l":5.18,"n":410,"o":5.19,"t":"2026-08-27T18:15:00Z","v":85047,"vw":5.197644},{"c":5.19,"h":5.2,"l":5.185,"n":171,"o":5.19,"t":"2026-08-27T18:30:00Z","v":29348,"vw":5.192614},{"c":5.205,"h":5.21,"l":5.19,"n":293,"o":5.19,"t":"2026-08-27T18:45:00Z","v":39478,"vw":5.201974},{"c":5.205,"h":5.21,"l":5.205,"n":168,"o":5.21,"t":"2026-08-27T19:00:00Z","v":23001,"vw":5.207479},{"c":5.21,"h":5.21,"l":5.2,"n":138,"o":5.205,"t":"2026-08-27T19:15:00Z","v":13419,"vw":5.207436},{"c":5.23,"h":5.23,"l":5.205,"n":491,"o":5.21,"t":"2026-08-27T19:30:00Z","v":56210,"vw":5.214558},{"c":5.165,"h":5.23,"l":5.16,"n":1893,"o":5.225,"t":"2026-08-27T19:45:00Z","v":370510,"vw":5.187866},{"c":5.17,"h":5.17,"l":5.17,"n":18,"o":5.17,"t":"2026-08-27T20:00:00Z","v":194151,"vw":5.17},{"c":5.155,"h":5.22,"l":5.145,"n":320,"o":5.21,"t":"2026-08-28T13:30:00Z","v":37895,"vw":5.178957},{"c":5.13,"h":5.16,"l":5.13,"n":441,"o":5.155,"t":"2026-08-28T13:45:00Z","v":56244,"vw":5.146497},{"c":5.1,"h":5.14,"l":5.1,"n":313,"o":5.125,"t":"2026-08-28T14:00:00Z","v":26374,"vw":5.129385},{"c":5.095,"h":5.12,"l":5.09,"n":275,"o":5.1,"t":"2026-08-28T14:15:00Z","v":38294,"vw":5.103151},{"c":5.095,"h":5.105,"l":5.09,"n":384,"o":5.095,"t":"2026-08-28T14:30:00Z","v":45523,"vw":5.099098},{"c":5.095,"h":5.095,"l":5.075,"n":243,"o":5.09,"t":"2026-08-28T14:45:00Z","v":22112,"vw":5.084606},{"c":5.01,"h":5.1,"l":5.01,"n":388,"o":5.095,"t":"2026-08-28T15:00:00Z","v":40968,"vw":5.052974},{"c":5.04,"h":5.045,"l":5,"n":378,"o":5.02,"t":"2026-08-28T15:15:00Z","v":45335,"vw":5.025443},{"c":5.04,"h":5.045,"l":5.03,"n":294,"o":5.045,"t":"2026-08-28T15:30:00Z","v":54276,"vw":5.039697},{"c":5.04,"h":5.05,"l":5.02,"n":333,"o":5.04,"t":"2026-08-28T15:45:00Z","v":42094,"vw":5.035355},{"c":5.045,"h":5.045,"l":5.03,"n":828,"o":5.035,"t":"2026-08-28T16:00:00Z","v":247601,"vw":5.040191},{"c":5.035,"h":5.05,"l":5.03,"n":284,"o":5.04,"t":"2026-08-28T16:15:00Z","v":28132,"vw":5.035776},{"c":5.045,"h":5.05,"l":5.03,"n":207,"o":5.035,"t":"2026-08-28T16:30:00Z","v":26691,"vw":5.042266},{"c":5.04,"h":5.05,"l":5.04,"n":173,"o":5.045,"t":"2026-08-28T16:45:00Z","v":16073,"vw":5.044569},{"c":5.045,"h":5.05,"l":5.04,"n":163,"o":5.05,"t":"2026-08-28T17:00:00Z","v":7916,"vw":5.042332},{"c":5.045,"h":5.065,"l":5.04,"n":251,"o":5.045,"t":"2026-08-28T17:15:00Z","v":28916,"vw":5.052356},{"c":5.04,"h":5.05,"l":5.04,"n":205,"o":5.045,"t":"2026-08-28T17:30:00Z","v":13250,"vw":5.043017},{"c":5.045,"h":5.045,"l":5.035,"n":476,"o":5.04,"t":"2026-08-28T17:45:00Z","v":154915,"vw":5.040259},{"c":5.045,"h":5.06,"l":5.04,"n":668,"o":5.0462,"t":"2026-08-28T18:00:00Z","v":152132,"vw":5.042595},{"c":5.045,"h":5.06,"l":5.04,"n":598,"o":5.045,"t":"2026-08-28T18:15:00Z","v":115429,"vw":5.044972},{"c":5.055,"h":5.06,"l":5.04,"n":306,"o":5.045,"t":"2026-08-28T18:30:00Z","v":47387,"vw":5.049354},{"c":5.075,"h":5.0799,"l":5.05,"n":657,"o":5.055,"t":"2026-08-28T18:45:00Z","v":73045,"vw":5.063519},{"c":5.09,"h":5.11,"l":5.065,"n":655,"o":5.075,"t":"2026-08-28T19:00:00Z","v":71197,"vw":5.082747},{"c":5.105,"h":5.105,"l":5.085,"n":469,"o":5.095,"t":"2026-08-28T19:15:00Z","v":66435,"vw":5.094831},{"c":5.115,"h":5.115,"l":5.095,"n":634,"o":5.105,"t":"2026-08-28T19:30:00Z","v":69855,"vw":5.105306},{"c":5.15,"h":5.15,"l":5.105,"n":1501,"o":5.115,"t":"2026-08-28T19:45:00Z","v":239013,"vw":5.130455},{"c":5.14,"h":5.14,"l":5.14,"n":13,"o":5.14,"t":"2026-08-28T20:00:00Z","v":202317,"vw":5.14},{"c":5.0479,"h":5.0479,"l":5.0479,"n":1,"o":5.0479,"t":"2026-08-28T21:15:00Z","v":1600,"vw":5.0479},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-08-28T22:15:00Z","v":110,"vw":5.02},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-08-28T23:30:00Z","v":100,"vw":5.15},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-08-31T11:00:00Z","v":108,"vw":5.19},{"c":5.14,"h":5.2,"l":5.12,"n":260,"o":5.14,"t":"2026-08-31T13:30:00Z","v":35119,"vw":5.143511},{"c":5.125,"h":5.135,"l":5.12,"n":109,"o":5.13,"t":"2026-08-31T13:45:00Z","v":8618,"vw":5.125524},{"c":5.115,"h":5.13,"l":5.11,"n":408,"o":5.129,"t":"2026-08-31T14:00:00Z","v":40140,"vw":5.121917},{"c":5.12,"h":5.125,"l":5.11,"n":299,"o":5.12,"t":"2026-08-31T14:15:00Z","v":21250,"vw":5.119797},{"c":5.12,"h":5.125,"l":5.11,"n":293,"o":5.115,"t":"2026-08-31T14:30:00Z","v":24315,"vw":5.113496},{"c":5.13,"h":5.135,"l":5.11,"n":317,"o":5.11,"t":"2026-08-31T14:45:00Z","v":38142,"vw":5.126022},{"c":5.115,"h":5.135,"l":5.115,"n":211,"o":5.13,"t":"2026-08-31T15:00:00Z","v":15658,"vw":5.123251},{"c":5.1,"h":5.12,"l":5.1,"n":241,"o":5.11,"t":"2026-08-31T15:15:00Z","v":14500,"vw":5.110346},{"c":5.095,"h":5.109,"l":5.095,"n":266,"o":5.105,"t":"2026-08-31T15:30:00Z","v":14556,"vw":5.103062},{"c":5.105,"h":5.11,"l":5.09,"n":213,"o":5.095,"t":"2026-08-31T15:45:00Z","v":24750,"vw":5.09756},{"c":5.095,"h":5.105,"l":5.09,"n":436,"o":5.105,"t":"2026-08-31T16:00:00Z","v":37843,"vw":5.101719},{"c":5.085,"h":5.095,"l":5.08,"n":210,"o":5.095,"t":"2026-08-31T16:15:00Z","v":20710,"vw":5.090445},{"c":5.075,"h":5.0864,"l":5.07,"n":222,"o":5.085,"t":"2026-08-31T16:30:00Z","v":14024,"vw":5.078808},{"c":5.065,"h":5.075,"l":5.06,"n":131,"o":5.07,"t":"2026-08-31T16:45:00Z","v":9009,"vw":5.067123},{"c":5.055,"h":5.07,"l":5.05,"n":229,"o":5.065,"t":"2026-08-31T17:00:00Z","v":16937,"vw":5.060409},{"c":5.065,"h":5.07,"l":5.055,"n":202,"o":5.055,"t":"2026-08-31T17:15:00Z","v":16142,"vw":5.062316},{"c":5.075,"h":5.075,"l":5.065,"n":129,"o":5.065,"t":"2026-08-31T17:30:00Z","v":9141,"vw":5.069883},{"c":5.085,"h":5.0899,"l":5.075,"n":186,"o":5.08,"t":"2026-08-31T17:45:00Z","v":20177,"vw":5.08264},{"c":5.085,"h":5.09,"l":5.08,"n":102,"o":5.09,"t":"2026-08-31T18:00:00Z","v":7358,"vw":5.085336},{"c":5.085,"h":5.09,"l":5.08,"n":231,"o":5.085,"t":"2026-08-31T18:15:00Z","v":21609,"vw":5.084719},{"c":5.085,"h":5.09,"l":5.08,"n":215,"o":5.085,"t":"2026-08-31T18:30:00Z","v":20008,"vw":5.083906},{"c":5.09,"h":5.09,"l":5.07,"n":260,"o":5.08,"t":"2026-08-31T18:45:00Z","v":24080,"vw":5.081154},{"c":5.085,"h":5.09,"l":5.08,"n":218,"o":5.085,"t":"2026-08-31T19:00:00Z","v":20181,"vw":5.085062},{"c":5.1,"h":5.105,"l":5.08,"n":574,"o":5.09,"t":"2026-08-31T19:15:00Z","v":58795,"vw":5.095254},{"c":5.095,"h":5.105,"l":5.09,"n":636,"o":5.095,"t":"2026-08-31T19:30:00Z","v":66403,"vw":5.097336},{"c":5.09,"h":5.095,"l":5.06,"n":1255,"o":5.095,"t":"2026-08-31T19:45:00Z","v":191176,"vw":5.080207},{"c":5.08,"h":5.08,"l":5.08,"n":15,"o":5.08,"t":"2026-08-31T20:00:00Z","v":175564,"vw":5.08},{"c":5.094,"h":5.125,"l":5.07,"n":483,"o":5.08,"t":"2026-09-01T13:30:00Z","v":70525,"vw":5.093397},{"c":5.094,"h":5.095,"l":5.0601,"n":318,"o":5.09,"t":"2026-09-01T13:45:00Z","v":16882,"vw":5.07963},{"c":5.115,"h":5.115,"l":5.084,"n":276,"o":5.09,"t":"2026-09-01T14:00:00Z","v":15553,"vw":5.100487},{"c":5.115,"h":5.115,"l":5.105,"n":228,"o":5.115,"t":"2026-09-01T14:15:00Z","v":11572,"vw":5.108909},{"c":5.135,"h":5.14,"l":5.1101,"n":273,"o":5.1101,"t":"2026-09-01T14:30:00Z","v":27402,"vw":5.130229},{"c":5.1,"h":5.13,"l":5.091,"n":327,"o":5.13,"t":"2026-09-01T14:45:00Z","v":43244,"vw":5.10602},{"c":5.1,"h":5.115,"l":5.099,"n":269,"o":5.099,"t":"2026-09-01T15:00:00Z","v":22080,"vw":5.108601},{"c":5.12,"h":5.12,"l":5.1,"n":244,"o":5.1,"t":"2026-09-01T15:15:00Z","v":14384,"vw":5.109838},{"c":5.115,"h":5.12,"l":5.105,"n":176,"o":5.11,"t":"2026-09-01T15:30:00Z","v":15528,"vw":5.114386},{"c":5.11,"h":5.12,"l":5.11,"n":246,"o":5.12,"t":"2026-09-01T15:45:00Z","v":9838,"vw":5.116934},{"c":5.115,"h":5.12,"l":5.1038,"n":405,"o":5.115,"t":"2026-09-01T16:00:00Z","v":57104,"vw":5.11134},{"c":5.105,"h":5.115,"l":5.095,"n":381,"o":5.11,"t":"2026-09-01T16:15:00Z","v":29163,"vw":5.103795},{"c":5.115,"h":5.115,"l":5.095,"n":306,"o":5.11,"t":"2026-09-01T16:30:00Z","v":16152,"vw":5.10635},{"c":5.105,"h":5.11,"l":5.101,"n":268,"o":5.11,"t":"2026-09-01T16:45:00Z","v":18188,"vw":5.106889},{"c":5.1,"h":5.11,"l":5.1,"n":328,"o":5.105,"t":"2026-09-01T17:00:00Z","v":34292,"vw":5.1061},{"c":5.105,"h":5.11,"l":5.1,"n":211,"o":5.1,"t":"2026-09-01T17:15:00Z","v":21920,"vw":5.105124},{"c":5.095,"h":5.11,"l":5.09,"n":224,"o":5.1,"t":"2026-09-01T17:30:00Z","v":18268,"vw":5.098615},{"c":5.075,"h":5.1,"l":5.075,"n":342,"o":5.095,"t":"2026-09-01T17:45:00Z","v":22307,"vw":5.08589},{"c":5.095,"h":5.099,"l":5.075,"n":391,"o":5.075,"t":"2026-09-01T18:00:00Z","v":31342,"vw":5.08516},{"c":5.1,"h":5.1,"l":5.09,"n":320,"o":5.1,"t":"2026-09-01T18:15:00Z","v":25248,"vw":5.097201},{"c":5.1,"h":5.1,"l":5.09,"n":297,"o":5.095,"t":"2026-09-01T18:30:00Z","v":20766,"vw":5.095796},{"c":5.085,"h":5.1,"l":5.08,"n":392,"o":5.095,"t":"2026-09-01T18:45:00Z","v":30412,"vw":5.089683},{"c":5.1,"h":5.1,"l":5.085,"n":386,"o":5.09,"t":"2026-09-01T19:00:00Z","v":22055,"vw":5.09432},{"c":5.09,"h":5.105,"l":5.09,"n":607,"o":5.1,"t":"2026-09-01T19:15:00Z","v":39415,"vw":5.096893},{"c":5.085,"h":5.105,"l":5.08,"n":749,"o":5.1,"t":"2026-09-01T19:30:00Z","v":51336,"vw":5.095167},{"c":5.07,"h":5.09,"l":5.06,"n":1660,"o":5.085,"t":"2026-09-01T19:45:00Z","v":176681,"vw":5.076488},{"c":5.06,"h":5.07,"l":5.06,"n":17,"o":5.07,"t":"2026-09-01T20:00:00Z","v":197599,"vw":5.060006},{"c":5.1752,"h":5.1752,"l":5.1752,"n":1,"o":5.1752,"t":"2026-09-01T23:15:00Z","v":193,"vw":5.1752},{"c":5.134,"h":5.19,"l":5.11,"n":451,"o":5.11,"t":"2026-09-02T13:30:00Z","v":44011,"vw":5.162051},{"c":5.124,"h":5.145,"l":5.114,"n":280,"o":5.1391,"t":"2026-09-02T13:45:00Z","v":29522,"vw":5.132284},{"c":5.145,"h":5.145,"l":5.12,"n":262,"o":5.124,"t":"2026-09-02T14:00:00Z","v":19023,"vw":5.136286},{"c":5.155,"h":5.16,"l":5.14,"n":156,"o":5.14,"t":"2026-09-02T14:15:00Z","v":17449,"vw":5.152576},{"c":5.145,"h":5.16,"l":5.14,"n":266,"o":5.155,"t":"2026-09-02T14:30:00Z","v":17195,"vw":5.150925},{"c":5.145,"h":5.15,"l":5.14,"n":224,"o":5.145,"t":"2026-09-02T14:45:00Z","v":8184,"vw":5.14583},{"c":5.12,"h":5.15,"l":5.12,"n":297,"o":5.14,"t":"2026-09-02T15:00:00Z","v":59048,"vw":5.137693},{"c":5.096,"h":5.125,"l":5.095,"n":164,"o":5.125,"t":"2026-09-02T15:15:00Z","v":14116,"vw":5.11085},{"c":5.12,"h":5.125,"l":5.095,"n":217,"o":5.095,"t":"2026-09-02T15:30:00Z","v":24250,"vw":5.110978},{"c":5.12,"h":5.13,"l":5.11,"n":197,"o":5.115,"t":"2026-09-02T15:45:00Z","v":12118,"vw":5.118901},{"c":5.15,"h":5.15,"l":5.12,"n":259,"o":5.13,"t":"2026-09-02T16:00:00Z","v":30724,"vw":5.140689},{"c":5.14,"h":5.15,"l":5.14,"n":210,"o":5.145,"t":"2026-09-02T16:15:00Z","v":9586,"vw":5.145},{"c":5.145,"h":5.15,"l":5.14,"n":186,"o":5.145,"t":"2026-09-02T16:30:00Z","v":9830,"vw":5.145},{"c":5.14,"h":5.15,"l":5.14,"n":324,"o":5.15,"t":"2026-09-02T16:45:00Z","v":33604,"vw":5.14198},{"c":5.16,"h":5.16,"l":5.14,"n":188,"o":5.14,"t":"2026-09-02T17:00:00Z","v":10535,"vw":5.150786},{"c":5.17,"h":5.17,"l":5.15,"n":355,"o":5.155,"t":"2026-09-02T17:15:00Z","v":26007,"vw":5.159098},{"c":5.195,"h":5.195,"l":5.165,"n":280,"o":5.165,"t":"2026-09-02T17:30:00Z","v":20822,"vw":5.176241},{"c":5.18,"h":5.2,"l":5.17,"n":325,"o":5.2,"t":"2026-09-02T17:45:00Z","v":78318,"vw":5.183494},{"c":5.175,"h":5.18,"l":5.17,"n":263,"o":5.175,"t":"2026-09-02T18:00:00Z","v":9102,"vw":5.174127},{"c":5.185,"h":5.2,"l":5.175,"n":397,"o":5.175,"t":"2026-09-02T18:15:00Z","v":27665,"vw":5.185515},{"c":5.195,"h":5.2,"l":5.181,"n":219,"o":5.181,"t":"2026-09-02T18:30:00Z","v":11314,"vw":5.18996},{"c":5.19,"h":5.2,"l":5.185,"n":360,"o":5.19,"t":"2026-09-02T18:45:00Z","v":30886,"vw":5.19082},{"c":5.135,"h":5.19,"l":5.125,"n":563,"o":5.185,"t":"2026-09-02T19:00:00Z","v":167837,"vw":5.161821},{"c":5.125,"h":5.1399,"l":5.12,"n":379,"o":5.135,"t":"2026-09-02T19:15:00Z","v":39188,"vw":5.129001},{"c":5.125,"h":5.13,"l":5.115,"n":559,"o":5.125,"t":"2026-09-02T19:30:00Z","v":38701,"vw":5.122632},{"c":5.08,"h":5.13,"l":5.07,"n":1672,"o":5.13,"t":"2026-09-02T19:45:00Z","v":329447,"vw":5.094005},{"c":5.09,"h":5.09,"l":5.08,"n":19,"o":5.08,"t":"2026-09-02T20:00:00Z","v":293310,"vw":5.080012},{"c":5.07,"h":5.16,"l":5.03,"n":375,"o":5.13,"t":"2026-09-03T13:30:00Z","v":52799,"vw":5.078684},{"c":5.03,"h":5.07,"l":5,"n":688,"o":5.07,"t":"2026-09-03T13:45:00Z","v":48714,"vw":5.043199},{"c":5.01,"h":5.03,"l":5.005,"n":286,"o":5.025,"t":"2026-09-03T14:00:00Z","v":50686,"vw":5.015415},{"c":4.995,"h":5.01,"l":4.9809,"n":344,"o":5.01,"t":"2026-09-03T14:15:00Z","v":33259,"vw":4.991657},{"c":5.025,"h":5.03,"l":4.995,"n":259,"o":4.995,"t":"2026-09-03T14:30:00Z","v":24796,"vw":5.012941},{"c":5.055,"h":5.06,"l":5.03,"n":240,"o":5.03,"t":"2026-09-03T14:45:00Z","v":26496,"vw":5.049761},{"c":5.045,"h":5.07,"l":5.04,"n":262,"o":5.055,"t":"2026-09-03T15:00:00Z","v":22772,"vw":5.054261},{"c":5.075,"h":5.075,"l":5.045,"n":277,"o":5.045,"t":"2026-09-03T15:15:00Z","v":28448,"vw":5.059573},{"c":5.075,"h":5.08,"l":5.065,"n":178,"o":5.075,"t":"2026-09-03T15:30:00Z","v":11779,"vw":5.071461},{"c":5.07,"h":5.075,"l":5.065,"n":306,"o":5.075,"t":"2026-09-03T15:45:00Z","v":22319,"vw":5.070293},{"c":5.065,"h":5.065,"l":5.055,"n":205,"o":5.065,"t":"2026-09-03T16:00:00Z","v":14562,"vw":5.060609},{"c":5.085,"h":5.085,"l":5.065,"n":285,"o":5.065,"t":"2026-09-03T16:15:00Z","v":17276,"vw":5.070152},{"c":5.075,"h":5.085,"l":5.07,"n":210,"o":5.085,"t":"2026-09-03T16:30:00Z","v":9764,"vw":5.078143},{"c":5.075,"h":5.08,"l":5.07,"n":184,"o":5.075,"t":"2026-09-03T16:45:00Z","v":11582,"vw":5.075284},{"c":5.075,"h":5.08,"l":5.07,"n":251,"o":5.08,"t":"2026-09-03T17:00:00Z","v":8193,"vw":5.076553},{"c":5.089,"h":5.089,"l":5.075,"n":321,"o":5.075,"t":"2026-09-03T17:15:00Z","v":24444,"vw":5.080757},{"c":5.065,"h":5.085,"l":5.065,"n":214,"o":5.085,"t":"2026-09-03T17:30:00Z","v":18512,"vw":5.075055},{"c":5.055,"h":5.065,"l":5.055,"n":193,"o":5.06,"t":"2026-09-03T17:45:00Z","v":15698,"vw":5.059495},{"c":5.055,"h":5.06,"l":5.05,"n":196,"o":5.055,"t":"2026-09-03T18:00:00Z","v":6360,"vw":5.057478},{"c":5.075,"h":5.075,"l":5.055,"n":252,"o":5.06,"t":"2026-09-03T18:15:00Z","v":21768,"vw":5.066397},{"c":5.0775,"h":5.08,"l":5.065,"n":239,"o":5.07,"t":"2026-09-03T18:30:00Z","v":22127,"vw":5.071065},{"c":5.09,"h":5.09,"l":5.075,"n":210,"o":5.08,"t":"2026-09-03T18:45:00Z","v":12736,"vw":5.081867},{"c":5.09,"h":5.0969,"l":5.085,"n":183,"o":5.09,"t":"2026-09-03T19:00:00Z","v":16774,"vw":5.091408},{"c":5.085,"h":5.095,"l":5.08,"n":372,"o":5.09,"t":"2026-09-03T19:15:00Z","v":26608,"vw":5.087909},{"c":5.095,"h":5.105,"l":5.08,"n":473,"o":5.08,"t":"2026-09-03T19:30:00Z","v":36906,"vw":5.094362},{"c":5.09,"h":5.105,"l":5.075,"n":1603,"o":5.095,"t":"2026-09-03T19:45:00Z","v":232837,"vw":5.090598},{"c":5.1,"h":5.1,"l":5.1,"n":12,"o":5.1,"t":"2026-09-03T20:00:00Z","v":190525,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-09-04T13:15:00Z","v":103,"vw":5.1},{"c":5.069,"h":5.075,"l":5.029,"n":294,"o":5.05,"t":"2026-09-04T13:30:00Z","v":33766,"vw":5.049974},{"c":5.005,"h":5.07,"l":5.005,"n":253,"o":5.07,"t":"2026-09-04T13:45:00Z","v":15037,"vw":5.040461},{"c":5.015,"h":5.02,"l":5.004,"n":208,"o":5.005,"t":"2026-09-04T14:00:00Z","v":15640,"vw":5.012703},{"c":5.05,"h":5.05,"l":5.015,"n":279,"o":5.02,"t":"2026-09-04T14:15:00Z","v":17684,"vw":5.029775},{"c":5.04,"h":5.055,"l":5.04,"n":322,"o":5.045,"t":"2026-09-04T14:30:00Z","v":24586,"vw":5.046155},{"c":5.025,"h":5.05,"l":5.02,"n":158,"o":5.04,"t":"2026-09-04T14:45:00Z","v":8475,"vw":5.030802},{"c":5.035,"h":5.04,"l":5.03,"n":189,"o":5.03,"t":"2026-09-04T15:00:00Z","v":9559,"vw":5.033398},{"c":5.045,"h":5.045,"l":5.035,"n":105,"o":5.035,"t":"2026-09-04T15:15:00Z","v":6058,"vw":5.042773},{"c":5.035,"h":5.0401,"l":5.03,"n":186,"o":5.04,"t":"2026-09-04T15:30:00Z","v":19586,"vw":5.036244},{"c":5.025,"h":5.04,"l":5.02,"n":162,"o":5.035,"t":"2026-09-04T15:45:00Z","v":7332,"vw":5.027102},{"c":5.025,"h":5.03,"l":5.02,"n":125,"o":5.025,"t":"2026-09-04T16:00:00Z","v":9200,"vw":5.027743},{"c":5.03,"h":5.035,"l":5.025,"n":143,"o":5.03,"t":"2026-09-04T16:15:00Z","v":9238,"vw":5.031807},{"c":5.025,"h":5.035,"l":5.025,"n":154,"o":5.035,"t":"2026-09-04T16:30:00Z","v":8571,"vw":5.028035},{"c":5.035,"h":5.035,"l":5.025,"n":129,"o":5.025,"t":"2026-09-04T16:45:00Z","v":13438,"vw":5.029677},{"c":5.015,"h":5.03,"l":5,"n":374,"o":5.03,"t":"2026-09-04T17:00:00Z","v":64465,"vw":5.018843},{"c":5.025,"h":5.025,"l":5.01,"n":197,"o":5.015,"t":"2026-09-04T17:15:00Z","v":22055,"vw":5.015719},{"c":5.015,"h":5.025,"l":5.015,"n":181,"o":5.02,"t":"2026-09-04T17:30:00Z","v":17049,"vw":5.022374},{"c":5.01,"h":5.0199,"l":5.005,"n":228,"o":5.015,"t":"2026-09-04T17:45:00Z","v":23156,"vw":5.012649},{"c":5.015,"h":5.015,"l":5.01,"n":169,"o":5.015,"t":"2026-09-04T18:00:00Z","v":11189,"vw":5.014945},{"c":5.01,"h":5.02,"l":5.01,"n":229,"o":5.01,"t":"2026-09-04T18:15:00Z","v":14335,"vw":5.015498},{"c":5.025,"h":5.0292,"l":5.015,"n":150,"o":5.015,"t":"2026-09-04T18:30:00Z","v":14871,"vw":5.022576},{"c":5.015,"h":5.0291,"l":5.01,"n":202,"o":5.02,"t":"2026-09-04T18:45:00Z","v":14045,"vw":5.020789},{"c":5.015,"h":5.015,"l":5.01,"n":172,"o":5.015,"t":"2026-09-04T19:00:00Z","v":7457,"vw":5.014401},{"c":5.02,"h":5.03,"l":5.01,"n":356,"o":5.015,"t":"2026-09-04T19:15:00Z","v":33857,"vw":5.021709},{"c":5.035,"h":5.04,"l":5.025,"n":316,"o":5.025,"t":"2026-09-04T19:30:00Z","v":29005,"vw":5.033374},{"c":5.01,"h":5.045,"l":4.98,"n":3075,"o":5.035,"t":"2026-09-04T19:45:00Z","v":791951,"vw":5.001406},{"c":5.01,"h":5.01,"l":5.01,"n":15,"o":5.01,"t":"2026-09-04T20:00:00Z","v":239471,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-09-08T11:00:00Z","v":192,"vw":5.01},{"c":5.01,"h":5.01,"l":5.001,"n":2,"o":5.001,"t":"2026-09-08T11:45:00Z","v":800,"vw":5.0055},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-09-08T12:00:00Z","v":153,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-08T13:00:00Z","v":101,"vw":5},{"c":4.934,"h":4.98,"l":4.9228,"n":510,"o":4.94,"t":"2026-09-08T13:30:00Z","v":80205,"vw":4.950486},{"c":4.945,"h":4.968,"l":4.94,"n":432,"o":4.94,"t":"2026-09-08T13:45:00Z","v":44129,"vw":4.952957},{"c":4.915,"h":4.95,"l":4.915,"n":505,"o":4.944,"t":"2026-09-08T14:00:00Z","v":39671,"vw":4.928519},{"c":4.92,"h":4.93,"l":4.915,"n":344,"o":4.915,"t":"2026-09-08T14:15:00Z","v":30216,"vw":4.921691},{"c":4.955,"h":4.96,"l":4.915,"n":437,"o":4.92,"t":"2026-09-08T14:30:00Z","v":51597,"vw":4.941661},{"c":4.97,"h":4.98,"l":4.955,"n":211,"o":4.955,"t":"2026-09-08T14:45:00Z","v":44738,"vw":4.969709},{"c":4.975,"h":4.98,"l":4.965,"n":251,"o":4.975,"t":"2026-09-08T15:00:00Z","v":16490,"vw":4.971988},{"c":4.965,"h":4.98,"l":4.96,"n":333,"o":4.975,"t":"2026-09-08T15:15:00Z","v":26916,"vw":4.972566},{"c":4.955,"h":4.965,"l":4.955,"n":195,"o":4.965,"t":"2026-09-08T15:30:00Z","v":12246,"vw":4.960282},{"c":4.955,"h":4.97,"l":4.9511,"n":496,"o":4.955,"t":"2026-09-08T15:45:00Z","v":49321,"vw":4.960962},{"c":4.955,"h":4.96,"l":4.955,"n":139,"o":4.955,"t":"2026-09-08T16:00:00Z","v":7709,"vw":4.95718},{"c":4.955,"h":4.97,"l":4.955,"n":422,"o":4.96,"t":"2026-09-08T16:15:00Z","v":40369,"vw":4.962332},{"c":4.97,"h":4.97,"l":4.95,"n":244,"o":4.95,"t":"2026-09-08T16:30:00Z","v":14123,"vw":4.956973},{"c":4.9599,"h":4.97,"l":4.955,"n":378,"o":4.965,"t":"2026-09-08T16:45:00Z","v":28504,"vw":4.961043},{"c":4.96,"h":4.965,"l":4.955,"n":312,"o":4.96,"t":"2026-09-08T17:00:00Z","v":25954,"vw":4.960463},{"c":4.955,"h":4.96,"l":4.95,"n":259,"o":4.96,"t":"2026-09-08T17:15:00Z","v":11622,"vw":4.958899},{"c":4.97,"h":4.97,"l":4.95,"n":307,"o":4.955,"t":"2026-09-08T17:30:00Z","v":20297,"vw":4.95713},{"c":4.955,"h":4.97,"l":4.955,"n":314,"o":4.965,"t":"2026-09-08T17:45:00Z","v":33229,"vw":4.960556},{"c":4.955,"h":4.955,"l":4.95,"n":236,"o":4.955,"t":"2026-09-08T18:00:00Z","v":12944,"vw":4.95249},{"c":4.97,"h":4.97,"l":4.955,"n":300,"o":4.955,"t":"2026-09-08T18:15:00Z","v":26459,"vw":4.960263},{"c":4.96,"h":4.97,"l":4.955,"n":371,"o":4.965,"t":"2026-09-08T18:30:00Z","v":33009,"vw":4.961308},{"c":4.955,"h":4.965,"l":4.95,"n":332,"o":4.96,"t":"2026-09-08T18:45:00Z","v":30248,"vw":4.959056},{"c":4.945,"h":4.955,"l":4.945,"n":280,"o":4.955,"t":"2026-09-08T19:00:00Z","v":28215,"vw":4.951281},{"c":4.96,"h":4.96,"l":4.945,"n":392,"o":4.945,"t":"2026-09-08T19:15:00Z","v":30579,"vw":4.951252},{"c":4.965,"h":4.97,"l":4.955,"n":408,"o":4.96,"t":"2026-09-08T19:30:00Z","v":38972,"vw":4.963178},{"c":4.935,"h":4.97,"l":4.93,"n":2173,"o":4.965,"t":"2026-09-08T19:45:00Z","v":347221,"vw":4.943138},{"c":4.93,"h":4.93,"l":4.93,"n":18,"o":4.93,"t":"2026-09-08T20:00:00Z","v":237478,"vw":4.93},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-09-08T21:00:00Z","v":132,"vw":5.03},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-09-09T11:00:00Z","v":203,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-09T13:00:00Z","v":100,"vw":4.95},{"c":4.915,"h":4.95,"l":4.88,"n":681,"o":4.92,"t":"2026-09-09T13:30:00Z","v":137793,"vw":4.915773},{"c":4.894,"h":4.915,"l":4.89,"n":655,"o":4.915,"t":"2026-09-09T13:45:00Z","v":153767,"vw":4.901046},{"c":4.895,"h":4.92,"l":4.89,"n":597,"o":4.895,"t":"2026-09-09T14:00:00Z","v":52015,"vw":4.907727},{"c":4.91,"h":4.91,"l":4.895,"n":434,"o":4.895,"t":"2026-09-09T14:15:00Z","v":79791,"vw":4.904497},{"c":4.925,"h":4.925,"l":4.9,"n":448,"o":4.91,"t":"2026-09-09T14:30:00Z","v":34622,"vw":4.913777},{"c":4.925,"h":4.93,"l":4.915,"n":384,"o":4.93,"t":"2026-09-09T14:45:00Z","v":45023,"vw":4.923505},{"c":4.915,"h":4.925,"l":4.91,"n":196,"o":4.925,"t":"2026-09-09T15:00:00Z","v":15234,"vw":4.917281},{"c":4.925,"h":4.93,"l":4.905,"n":417,"o":4.91,"t":"2026-09-09T15:15:00Z","v":36562,"vw":4.914519},{"c":4.925,"h":4.94,"l":4.925,"n":253,"o":4.93,"t":"2026-09-09T15:30:00Z","v":19622,"vw":4.929006},{"c":4.915,"h":4.93,"l":4.915,"n":257,"o":4.92,"t":"2026-09-09T15:45:00Z","v":16982,"vw":4.921667},{"c":4.925,"h":4.94,"l":4.91,"n":329,"o":4.91,"t":"2026-09-09T16:00:00Z","v":29213,"vw":4.928128},{"c":4.925,"h":4.93,"l":4.92,"n":145,"o":4.925,"t":"2026-09-09T16:15:00Z","v":10665,"vw":4.925014},{"c":4.95,"h":4.95,"l":4.925,"n":276,"o":4.925,"t":"2026-09-09T16:30:00Z","v":18667,"vw":4.936483},{"c":4.95,"h":4.95,"l":4.935,"n":237,"o":4.94,"t":"2026-09-09T16:45:00Z","v":39376,"vw":4.938002},{"c":4.945,"h":4.955,"l":4.945,"n":352,"o":4.945,"t":"2026-09-09T17:00:00Z","v":32721,"vw":4.949742},{"c":4.945,"h":4.955,"l":4.9411,"n":194,"o":4.95,"t":"2026-09-09T17:15:00Z","v":15348,"vw":4.949041},{"c":4.95,"h":4.95,"l":4.9445,"n":163,"o":4.945,"t":"2026-09-09T17:30:00Z","v":14250,"vw":4.946202},{"c":4.958,"h":4.96,"l":4.945,"n":274,"o":4.95,"t":"2026-09-09T17:45:00Z","v":16751,"vw":4.952481},{"c":4.97,"h":4.97,"l":4.955,"n":204,"o":4.955,"t":"2026-09-09T18:00:00Z","v":15209,"vw":4.959953},{"c":4.965,"h":4.975,"l":4.9601,"n":453,"o":4.97,"t":"2026-09-09T18:15:00Z","v":53394,"vw":4.970069},{"c":4.955,"h":4.965,"l":4.955,"n":444,"o":4.96,"t":"2026-09-09T18:30:00Z","v":50613,"vw":4.961941},{"c":4.95,"h":4.985,"l":4.94,"n":726,"o":4.955,"t":"2026-09-09T18:45:00Z","v":155468,"vw":4.962287},{"c":4.94,"h":4.945,"l":4.91,"n":517,"o":4.94,"t":"2026-09-09T19:00:00Z","v":55162,"vw":4.927938},{"c":4.935,"h":4.94,"l":4.93,"n":187,"o":4.94,"t":"2026-09-09T19:15:00Z","v":35127,"vw":4.937468},{"c":4.935,"h":4.95,"l":4.935,"n":441,"o":4.935,"t":"2026-09-09T19:30:00Z","v":33961,"vw":4.940936},{"c":4.905,"h":4.94,"l":4.9,"n":1934,"o":4.935,"t":"2026-09-09T19:45:00Z","v":303532,"vw":4.907404},{"c":4.9,"h":4.9,"l":4.9,"n":14,"o":4.9,"t":"2026-09-09T20:00:00Z","v":218039,"vw":4.9},{"c":4.8,"h":4.8,"l":4.79,"n":14,"o":4.79,"t":"2026-09-10T11:00:00Z","v":896,"vw":4.798266},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-09-10T13:00:00Z","v":500,"vw":4.88},{"c":4.77,"h":4.865,"l":4.73,"n":935,"o":4.865,"t":"2026-09-10T13:30:00Z","v":99344,"vw":4.768442},{"c":4.79,"h":4.805,"l":4.77,"n":390,"o":4.77,"t":"2026-09-10T13:45:00Z","v":35528,"vw":4.788434},{"c":4.81,"h":4.82,"l":4.795,"n":353,"o":4.795,"t":"2026-09-10T14:00:00Z","v":39191,"vw":4.808278},{"c":4.835,"h":4.845,"l":4.815,"n":302,"o":4.815,"t":"2026-09-10T14:15:00Z","v":55756,"vw":4.829841},{"c":4.805,"h":4.84,"l":4.805,"n":368,"o":4.835,"t":"2026-09-10T14:30:00Z","v":39746,"vw":4.832099},{"c":4.829,"h":4.83,"l":4.805,"n":284,"o":4.805,"t":"2026-09-10T14:45:00Z","v":25412,"vw":4.815532},{"c":4.825,"h":4.84,"l":4.815,"n":278,"o":4.83,"t":"2026-09-10T15:00:00Z","v":25269,"vw":4.823408},{"c":4.815,"h":4.835,"l":4.815,"n":219,"o":4.829,"t":"2026-09-10T15:15:00Z","v":23573,"vw":4.825742},{"c":4.825,"h":4.83,"l":4.815,"n":317,"o":4.82,"t":"2026-09-10T15:30:00Z","v":27868,"vw":4.821095},{"c":4.815,"h":4.825,"l":4.81,"n":149,"o":4.825,"t":"2026-09-10T15:45:00Z","v":13617,"vw":4.818908},{"c":4.825,"h":4.825,"l":4.815,"n":281,"o":4.815,"t":"2026-09-10T16:00:00Z","v":22069,"vw":4.819385},{"c":4.82,"h":4.825,"l":4.82,"n":96,"o":4.825,"t":"2026-09-10T16:15:00Z","v":4969,"vw":4.824046},{"c":4.825,"h":4.835,"l":4.825,"n":113,"o":4.825,"t":"2026-09-10T16:30:00Z","v":7698,"vw":4.828467},{"c":4.82,"h":4.829,"l":4.82,"n":40,"o":4.829,"t":"2026-09-10T16:45:00Z","v":2581,"vw":4.824495},{"c":4.825,"h":4.825,"l":4.815,"n":203,"o":4.825,"t":"2026-09-10T17:00:00Z","v":16138,"vw":4.821412},{"c":4.815,"h":4.825,"l":4.8101,"n":126,"o":4.825,"t":"2026-09-10T17:15:00Z","v":11164,"vw":4.8149},{"c":4.815,"h":4.82,"l":4.81,"n":216,"o":4.815,"t":"2026-09-10T17:30:00Z","v":16404,"vw":4.81647},{"c":4.81,"h":4.815,"l":4.81,"n":172,"o":4.815,"t":"2026-09-10T17:45:00Z","v":10935,"vw":4.814551},{"c":4.815,"h":4.82,"l":4.81,"n":254,"o":4.815,"t":"2026-09-10T18:00:00Z","v":23327,"vw":4.81602},{"c":4.815,"h":4.815,"l":4.81,"n":216,"o":4.815,"t":"2026-09-10T18:15:00Z","v":9231,"vw":4.814817},{"c":4.795,"h":4.815,"l":4.795,"n":543,"o":4.815,"t":"2026-09-10T18:30:00Z","v":80668,"vw":4.805822},{"c":4.805,"h":4.805,"l":4.7901,"n":484,"o":4.795,"t":"2026-09-10T18:45:00Z","v":44080,"vw":4.800978},{"c":4.795,"h":4.8,"l":4.785,"n":247,"o":4.8,"t":"2026-09-10T19:00:00Z","v":18820,"vw":4.791175},{"c":4.795,"h":4.795,"l":4.78,"n":250,"o":4.79,"t":"2026-09-10T19:15:00Z","v":29358,"vw":4.788377},{"c":4.795,"h":4.805,"l":4.79,"n":482,"o":4.795,"t":"2026-09-10T19:30:00Z","v":42475,"vw":4.796736},{"c":4.805,"h":4.82,"l":4.78,"n":1853,"o":4.795,"t":"2026-09-10T19:45:00Z","v":248570,"vw":4.796826},{"c":4.81,"h":4.81,"l":4.81,"n":15,"o":4.81,"t":"2026-09-10T20:00:00Z","v":218824,"vw":4.81},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-11T13:00:00Z","v":100,"vw":4.85},{"c":4.805,"h":4.89,"l":4.79,"n":603,"o":4.88,"t":"2026-09-11T13:30:00Z","v":142885,"vw":4.835963},{"c":4.81,"h":4.83,"l":4.805,"n":410,"o":4.805,"t":"2026-09-11T13:45:00Z","v":33848,"vw":4.820807},{"c":4.825,"h":4.835,"l":4.8,"n":447,"o":4.81,"t":"2026-09-11T14:00:00Z","v":43779,"vw":4.82185},{"c":4.83,"h":4.835,"l":4.82,"n":194,"o":4.825,"t":"2026-09-11T14:15:00Z","v":15102,"vw":4.828871},{"c":4.815,"h":4.83,"l":4.812,"n":329,"o":4.825,"t":"2026-09-11T14:30:00Z","v":21699,"vw":4.819402},{"c":4.825,"h":4.83,"l":4.81,"n":302,"o":4.81,"t":"2026-09-11T14:45:00Z","v":40568,"vw":4.824484},{"c":4.825,"h":4.83,"l":4.82,"n":258,"o":4.8292,"t":"2026-09-11T15:00:00Z","v":16406,"vw":4.82828},{"c":4.825,"h":4.83,"l":4.82,"n":234,"o":4.825,"t":"2026-09-11T15:15:00Z","v":28193,"vw":4.825295},{"c":4.845,"h":4.85,"l":4.825,"n":411,"o":4.825,"t":"2026-09-11T15:30:00Z","v":49011,"vw":4.83779},{"c":4.865,"h":4.865,"l":4.845,"n":225,"o":4.8466,"t":"2026-09-11T15:45:00Z","v":20789,"vw":4.853459},{"c":4.865,"h":4.87,"l":4.86,"n":235,"o":4.862,"t":"2026-09-11T16:00:00Z","v":13734,"vw":4.864111},{"c":4.865,"h":4.87,"l":4.86,"n":261,"o":4.865,"t":"2026-09-11T16:15:00Z","v":18564,"vw":4.865585},{"c":4.87,"h":4.89,"l":4.86,"n":1089,"o":4.865,"t":"2026-09-11T16:30:00Z","v":188465,"vw":4.87192},{"c":4.875,"h":4.88,"l":4.855,"n":471,"o":4.87,"t":"2026-09-11T16:45:00Z","v":76092,"vw":4.868414},{"c":4.885,"h":4.885,"l":4.875,"n":234,"o":4.875,"t":"2026-09-11T17:00:00Z","v":12595,"vw":4.882458},{"c":4.895,"h":4.9,"l":4.885,"n":272,"o":4.885,"t":"2026-09-11T17:15:00Z","v":13666,"vw":4.893312},{"c":4.885,"h":4.9,"l":4.885,"n":246,"o":4.895,"t":"2026-09-11T17:30:00Z","v":20369,"vw":4.894705},{"c":4.895,"h":4.895,"l":4.885,"n":371,"o":4.89,"t":"2026-09-11T17:45:00Z","v":34891,"vw":4.89122},{"c":4.895,"h":4.905,"l":4.895,"n":232,"o":4.9,"t":"2026-09-11T18:00:00Z","v":20805,"vw":4.90091},{"c":4.865,"h":4.8995,"l":4.865,"n":335,"o":4.895,"t":"2026-09-11T18:15:00Z","v":37373,"vw":4.883814},{"c":4.845,"h":4.87,"l":4.84,"n":430,"o":4.86,"t":"2026-09-11T18:30:00Z","v":40480,"vw":4.854961},{"c":4.85,"h":4.855,"l":4.85,"n":250,"o":4.85,"t":"2026-09-11T18:45:00Z","v":22523,"vw":4.851881},{"c":4.84,"h":4.86,"l":4.84,"n":423,"o":4.855,"t":"2026-09-11T19:00:00Z","v":34309,"vw":4.850164},{"c":4.835,"h":4.845,"l":4.835,"n":325,"o":4.84,"t":"2026-09-11T19:15:00Z","v":51603,"vw":4.840684},{"c":4.855,"h":4.855,"l":4.83,"n":709,"o":4.83,"t":"2026-09-11T19:30:00Z","v":67478,"vw":4.841169},{"c":4.84,"h":4.855,"l":4.82,"n":2051,"o":4.855,"t":"2026-09-11T19:45:00Z","v":390007,"vw":4.83829},{"c":4.912,"h":4.912,"l":4.84,"n":29,"o":4.84,"t":"2026-09-11T20:00:00Z","v":194762,"vw":4.840061},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-09-11T23:30:00Z","v":103,"vw":4.9},{"c":4.835,"h":4.85,"l":4.79,"n":325,"o":4.81,"t":"2026-09-14T13:30:00Z","v":41673,"vw":4.824994},{"c":4.81,"h":4.83,"l":4.81,"n":111,"o":4.83,"t":"2026-09-14T13:45:00Z","v":7613,"vw":4.820875},{"c":4.775,"h":4.81,"l":4.76,"n":370,"o":4.81,"t":"2026-09-14T14:00:00Z","v":63634,"vw":4.776275},{"c":4.755,"h":4.775,"l":4.755,"n":313,"o":4.775,"t":"2026-09-14T14:15:00Z","v":29436,"vw":4.764846},{"c":4.785,"h":4.785,"l":4.755,"n":434,"o":4.755,"t":"2026-09-14T14:30:00Z","v":40615,"vw":4.766968},{"c":4.785,"h":4.795,"l":4.785,"n":231,"o":4.79,"t":"2026-09-14T14:45:00Z","v":29672,"vw":4.792194},{"c":4.795,"h":4.82,"l":4.78,"n":479,"o":4.79,"t":"2026-09-14T15:00:00Z","v":52231,"vw":4.808293},{"c":4.775,"h":4.79,"l":4.77,"n":341,"o":4.79,"t":"2026-09-14T15:15:00Z","v":48980,"vw":4.779829},{"c":4.795,"h":4.8,"l":4.775,"n":297,"o":4.775,"t":"2026-09-14T15:30:00Z","v":25441,"vw":4.786312},{"c":4.785,"h":4.79,"l":4.78,"n":210,"o":4.79,"t":"2026-09-14T15:45:00Z","v":17017,"vw":4.785479},{"c":4.82,"h":4.825,"l":4.785,"n":1671,"o":4.785,"t":"2026-09-14T16:00:00Z","v":424434,"vw":4.800624},{"c":4.825,"h":4.83,"l":4.82,"n":205,"o":4.825,"t":"2026-09-14T16:15:00Z","v":26191,"vw":4.824392},{"c":4.825,"h":4.83,"l":4.82,"n":201,"o":4.825,"t":"2026-09-14T16:30:00Z","v":17655,"vw":4.823751},{"c":4.835,"h":4.849,"l":4.825,"n":298,"o":4.825,"t":"2026-09-14T16:45:00Z","v":23871,"vw":4.836103},{"c":4.82,"h":4.83,"l":4.82,"n":247,"o":4.83,"t":"2026-09-14T17:00:00Z","v":26739,"vw":4.823415},{"c":4.815,"h":4.8299,"l":4.815,"n":192,"o":4.82,"t":"2026-09-14T17:15:00Z","v":17463,"vw":4.81751},{"c":4.815,"h":4.825,"l":4.815,"n":203,"o":4.82,"t":"2026-09-14T17:30:00Z","v":22438,"vw":4.820659},{"c":4.81,"h":4.82,"l":4.81,"n":175,"o":4.815,"t":"2026-09-14T17:45:00Z","v":12964,"vw":4.813794},{"c":4.795,"h":4.82,"l":4.795,"n":285,"o":4.82,"t":"2026-09-14T18:00:00Z","v":33077,"vw":4.808446},{"c":4.79,"h":4.795,"l":4.79,"n":201,"o":4.79,"t":"2026-09-14T18:15:00Z","v":17116,"vw":4.790512},{"c":4.8,"h":4.8,"l":4.79,"n":399,"o":4.79,"t":"2026-09-14T18:30:00Z","v":109650,"vw":4.796712},{"c":4.795,"h":4.805,"l":4.79,"n":310,"o":4.795,"t":"2026-09-14T18:45:00Z","v":37714,"vw":4.799242},{"c":4.8,"h":4.8,"l":4.785,"n":266,"o":4.795,"t":"2026-09-14T19:00:00Z","v":28046,"vw":4.790792},{"c":4.805,"h":4.805,"l":4.795,"n":406,"o":4.795,"t":"2026-09-14T19:15:00Z","v":56550,"vw":4.800264},{"c":4.795,"h":4.81,"l":4.794,"n":880,"o":4.805,"t":"2026-09-14T19:30:00Z","v":137705,"vw":4.800768},{"c":4.77,"h":4.81,"l":4.765,"n":2122,"o":4.795,"t":"2026-09-14T19:45:00Z","v":497056,"vw":4.790413},{"c":4.78,"h":4.78,"l":4.78,"n":15,"o":4.78,"t":"2026-09-14T20:00:00Z","v":212105,"vw":4.78},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-15T13:00:00Z","v":100,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-15T13:15:00Z","v":290,"vw":4.82},{"c":4.7891,"h":4.81,"l":4.765,"n":159,"o":4.8,"t":"2026-09-15T13:30:00Z","v":25276,"vw":4.789702},{"c":4.76,"h":4.78,"l":4.75,"n":199,"o":4.78,"t":"2026-09-15T13:45:00Z","v":15161,"vw":4.766316},{"c":4.745,"h":4.765,"l":4.74,"n":342,"o":4.765,"t":"2026-09-15T14:00:00Z","v":16214,"vw":4.753089},{"c":4.75,"h":4.75,"l":4.73,"n":171,"o":4.74,"t":"2026-09-15T14:15:00Z","v":19277,"vw":4.7395},{"c":4.76,"h":4.77,"l":4.75,"n":137,"o":4.75,"t":"2026-09-15T14:30:00Z","v":11031,"vw":4.757866},{"c":4.75,"h":4.77,"l":4.7499,"n":379,"o":4.76,"t":"2026-09-15T14:45:00Z","v":27898,"vw":4.753367},{"c":4.745,"h":4.7592,"l":4.74,"n":211,"o":4.75,"t":"2026-09-15T15:00:00Z","v":17077,"vw":4.749053},{"c":4.73,"h":4.75,"l":4.73,"n":186,"o":4.745,"t":"2026-09-15T15:15:00Z","v":20994,"vw":4.742609},{"c":4.735,"h":4.745,"l":4.73,"n":109,"o":4.74,"t":"2026-09-15T15:30:00Z","v":8321,"vw":4.738977},{"c":4.715,"h":4.74,"l":4.71,"n":221,"o":4.73,"t":"2026-09-15T15:45:00Z","v":13937,"vw":4.725522},{"c":4.71,"h":4.72,"l":4.7,"n":206,"o":4.72,"t":"2026-09-15T16:00:00Z","v":20837,"vw":4.711345},{"c":4.74,"h":4.74,"l":4.705,"n":320,"o":4.705,"t":"2026-09-15T16:15:00Z","v":45453,"vw":4.726882},{"c":4.75,"h":4.76,"l":4.74,"n":160,"o":4.745,"t":"2026-09-15T16:30:00Z","v":30850,"vw":4.751275},{"c":4.755,"h":4.76,"l":4.745,"n":128,"o":4.755,"t":"2026-09-15T16:45:00Z","v":15383,"vw":4.7475},{"c":4.735,"h":4.755,"l":4.73,"n":209,"o":4.755,"t":"2026-09-15T17:00:00Z","v":24214,"vw":4.746054},{"c":4.745,"h":4.745,"l":4.73,"n":88,"o":4.735,"t":"2026-09-15T17:15:00Z","v":9969,"vw":4.740361},{"c":4.74,"h":4.745,"l":4.73,"n":159,"o":4.74,"t":"2026-09-15T17:30:00Z","v":23633,"vw":4.737555},{"c":4.76,"h":4.775,"l":4.73,"n":371,"o":4.74,"t":"2026-09-15T17:45:00Z","v":52463,"vw":4.753064},{"c":4.762518,"h":4.77,"l":4.75,"n":156,"o":4.76,"t":"2026-09-15T18:00:00Z","v":14063,"vw":4.760519},{"c":4.76,"h":4.765,"l":4.76,"n":121,"o":4.765,"t":"2026-09-15T18:15:00Z","v":9787,"vw":4.761003},{"c":4.75,"h":4.77,"l":4.74,"n":840,"o":4.76,"t":"2026-09-15T18:30:00Z","v":229283,"vw":4.746486},{"c":4.77,"h":4.775,"l":4.74,"n":328,"o":4.745,"t":"2026-09-15T18:45:00Z","v":44980,"vw":4.762381},{"c":4.765,"h":4.775,"l":4.76,"n":106,"o":4.77,"t":"2026-09-15T19:00:00Z","v":11559,"vw":4.769775},{"c":4.765,"h":4.7651,"l":4.76,"n":153,"o":4.765,"t":"2026-09-15T19:15:00Z","v":12153,"vw":4.763965},{"c":4.755,"h":4.765,"l":4.75,"n":357,"o":4.765,"t":"2026-09-15T19:30:00Z","v":26310,"vw":4.758322},{"c":4.795,"h":4.8,"l":4.74,"n":1715,"o":4.755,"t":"2026-09-15T19:45:00Z","v":313436,"vw":4.777378},{"c":4.8,"h":4.8,"l":4.8,"n":22,"o":4.8,"t":"2026-09-15T20:00:00Z","v":306685,"vw":4.8},{"c":4.77,"h":4.84,"l":4.77,"n":9,"o":4.84,"t":"2026-09-16T11:15:00Z","v":720,"vw":4.81},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-16T11:30:00Z","v":200,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-09-16T11:45:00Z","v":400,"vw":4.77},{"c":4.6265,"h":4.77,"l":4.6265,"n":14,"o":4.77,"t":"2026-09-16T12:00:00Z","v":4027,"vw":4.680623},{"c":4.6,"h":4.646,"l":4.6,"n":16,"o":4.646,"t":"2026-09-16T12:15:00Z","v":1754,"vw":4.616868},{"c":4.5,"h":4.6,"l":4.5,"n":19,"o":4.6,"t":"2026-09-16T12:30:00Z","v":2873,"vw":4.554911},{"c":4.6,"h":4.65,"l":4.5,"n":52,"o":4.5,"t":"2026-09-16T12:45:00Z","v":101773,"vw":4.595763},{"c":4.5,"h":4.51,"l":4.5,"n":8,"o":4.51,"t":"2026-09-16T13:15:00Z","v":4363,"vw":4.502874},{"c":4.685,"h":4.735,"l":4.49,"n":1018,"o":4.5,"t":"2026-09-16T13:30:00Z","v":193467,"vw":4.637378},{"c":4.72,"h":4.73,"l":4.68,"n":272,"o":4.685,"t":"2026-09-16T13:45:00Z","v":32117,"vw":4.708871},{"c":4.73,"h":4.74,"l":4.705,"n":467,"o":4.705,"t":"2026-09-16T14:00:00Z","v":45408,"vw":4.718594},{"c":4.755,"h":4.755,"l":4.725,"n":261,"o":4.725,"t":"2026-09-16T14:15:00Z","v":19984,"vw":4.738842},{"c":4.745,"h":4.76,"l":4.725,"n":609,"o":4.75,"t":"2026-09-16T14:30:00Z","v":76346,"vw":4.741601},{"c":4.745,"h":4.76,"l":4.74,"n":167,"o":4.75,"t":"2026-09-16T14:45:00Z","v":16361,"vw":4.748211},{"c":4.725,"h":4.765,"l":4.725,"n":1033,"o":4.745,"t":"2026-09-16T15:00:00Z","v":266909,"vw":4.740429},{"c":4.735,"h":4.735,"l":4.715,"n":212,"o":4.72,"t":"2026-09-16T15:15:00Z","v":467214,"vw":4.734517},{"c":4.72,"h":4.745,"l":4.715,"n":332,"o":4.735,"t":"2026-09-16T15:30:00Z","v":30329,"vw":4.727002},{"c":4.705,"h":4.73,"l":4.7,"n":222,"o":4.7191,"t":"2026-09-16T15:45:00Z","v":33820,"vw":4.710467},{"c":4.7271,"h":4.7271,"l":4.7025,"n":214,"o":4.705,"t":"2026-09-16T16:00:00Z","v":18868,"vw":4.713001},{"c":4.71,"h":4.72,"l":4.705,"n":224,"o":4.72,"t":"2026-09-16T16:15:00Z","v":25190,"vw":4.712269},{"c":4.715,"h":4.72,"l":4.71,"n":109,"o":4.715,"t":"2026-09-16T16:30:00Z","v":7495,"vw":4.713622},{"c":4.725,"h":4.725,"l":4.71,"n":205,"o":4.715,"t":"2026-09-16T16:45:00Z","v":15025,"vw":4.719658},{"c":4.745,"h":4.745,"l":4.725,"n":493,"o":4.725,"t":"2026-09-16T17:00:00Z","v":210043,"vw":4.735152},{"c":4.75,"h":4.755,"l":4.735,"n":257,"o":4.74,"t":"2026-09-16T17:15:00Z","v":76689,"vw":4.738089},{"c":4.77,"h":4.77,"l":4.75,"n":348,"o":4.75,"t":"2026-09-16T17:30:00Z","v":162022,"vw":4.756075},{"c":4.755,"h":4.77,"l":4.755,"n":354,"o":4.765,"t":"2026-09-16T17:45:00Z","v":38485,"vw":4.760335},{"c":4.735,"h":4.765,"l":4.73,"n":531,"o":4.755,"t":"2026-09-16T18:00:00Z","v":65924,"vw":4.742294},{"c":4.745,"h":4.75,"l":4.73,"n":320,"o":4.735,"t":"2026-09-16T18:15:00Z","v":60188,"vw":4.740777},{"c":4.745,"h":4.76,"l":4.725,"n":552,"o":4.75,"t":"2026-09-16T18:30:00Z","v":71970,"vw":4.742121},{"c":4.705,"h":4.745,"l":4.7,"n":699,"o":4.74,"t":"2026-09-16T18:45:00Z","v":88077,"vw":4.71228},{"c":4.7,"h":4.71,"l":4.695,"n":873,"o":4.705,"t":"2026-09-16T19:00:00Z","v":90624,"vw":4.701856},{"c":4.705,"h":4.7186,"l":4.69,"n":850,"o":4.7,"t":"2026-09-16T19:15:00Z","v":142922,"vw":4.703376},{"c":4.705,"h":4.72,"l":4.7,"n":1182,"o":4.71,"t":"2026-09-16T19:30:00Z","v":206673,"vw":4.705562},{"c":4.71,"h":4.725,"l":4.7,"n":3599,"o":4.705,"t":"2026-09-16T19:45:00Z","v":863445,"vw":4.711909},{"c":4.71,"h":4.72,"l":4.71,"n":15,"o":4.72,"t":"2026-09-16T20:00:00Z","v":525928,"vw":4.719992},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-16T21:15:00Z","v":1000,"vw":4.72},{"c":4.775,"h":4.8,"l":4.75,"n":584,"o":4.8,"t":"2026-09-17T13:30:00Z","v":114882,"vw":4.770364},{"c":4.76,"h":4.785,"l":4.76,"n":379,"o":4.775,"t":"2026-09-17T13:45:00Z","v":38888,"vw":4.772263},{"c":4.795,"h":4.795,"l":4.75,"n":456,"o":4.76,"t":"2026-09-17T14:00:00Z","v":58245,"vw":4.767067},{"c":4.815,"h":4.8198,"l":4.77,"n":1284,"o":4.795,"t":"2026-09-17T14:15:00Z","v":186189,"vw":4.785814},{"c":4.835,"h":4.835,"l":4.805,"n":574,"o":4.82,"t":"2026-09-17T14:30:00Z","v":101334,"vw":4.816393},{"c":4.8001,"h":4.835,"l":4.795,"n":439,"o":4.835,"t":"2026-09-17T14:45:00Z","v":131811,"vw":4.816912},{"c":4.81,"h":4.82,"l":4.805,"n":273,"o":4.805,"t":"2026-09-17T15:00:00Z","v":78557,"vw":4.807806},{"c":4.815,"h":4.82,"l":4.815,"n":190,"o":4.815,"t":"2026-09-17T15:15:00Z","v":10516,"vw":4.816684},{"c":4.825,"h":4.825,"l":4.815,"n":251,"o":4.815,"t":"2026-09-17T15:30:00Z","v":26109,"vw":4.819636},{"c":4.825,"h":4.83,"l":4.82,"n":287,"o":4.825,"t":"2026-09-17T15:45:00Z","v":41405,"vw":4.826756},{"c":4.825,"h":4.83,"l":4.825,"n":190,"o":4.825,"t":"2026-09-17T16:00:00Z","v":9149,"vw":4.825696},{"c":4.825,"h":4.83,"l":4.82,"n":372,"o":4.825,"t":"2026-09-17T16:15:00Z","v":24574,"vw":4.827432},{"c":4.825,"h":4.83,"l":4.82,"n":291,"o":4.825,"t":"2026-09-17T16:30:00Z","v":19114,"vw":4.824684},{"c":4.825,"h":4.83,"l":4.805,"n":659,"o":4.825,"t":"2026-09-17T16:45:00Z","v":71409,"vw":4.815593},{"c":4.825,"h":4.825,"l":4.81,"n":210,"o":4.82,"t":"2026-09-17T17:00:00Z","v":17052,"vw":4.817338},{"c":4.825,"h":4.83,"l":4.82,"n":222,"o":4.82,"t":"2026-09-17T17:15:00Z","v":19170,"vw":4.826495},{"c":4.83,"h":4.835,"l":4.82,"n":340,"o":4.825,"t":"2026-09-17T17:30:00Z","v":34185,"vw":4.827774},{"c":4.835,"h":4.84,"l":4.825,"n":308,"o":4.825,"t":"2026-09-17T17:45:00Z","v":17330,"vw":4.829392},{"c":4.835,"h":4.84,"l":4.825,"n":457,"o":4.83,"t":"2026-09-17T18:00:00Z","v":36682,"vw":4.831764},{"c":4.8071,"h":4.84,"l":4.795,"n":676,"o":4.835,"t":"2026-09-17T18:15:00Z","v":84791,"vw":4.813384},{"c":4.795,"h":4.81,"l":4.79,"n":511,"o":4.81,"t":"2026-09-17T18:30:00Z","v":60195,"vw":4.800398},{"c":4.79,"h":4.8,"l":4.79,"n":780,"o":4.795,"t":"2026-09-17T18:45:00Z","v":84226,"vw":4.791352},{"c":4.785,"h":4.8,"l":4.78,"n":594,"o":4.795,"t":"2026-09-17T19:00:00Z","v":81085,"vw":4.785915},{"c":4.76,"h":4.785,"l":4.76,"n":884,"o":4.78,"t":"2026-09-17T19:15:00Z","v":182599,"vw":4.772393},{"c":4.735,"h":4.76,"l":4.725,"n":1986,"o":4.76,"t":"2026-09-17T19:30:00Z","v":358718,"vw":4.737906},{"c":4.7,"h":4.745,"l":4.695,"n":4258,"o":4.735,"t":"2026-09-17T19:45:00Z","v":1095027,"vw":4.71246},{"c":4.8418,"h":4.8418,"l":4.7,"n":18,"o":4.7,"t":"2026-09-17T20:00:00Z","v":709013,"vw":4.700216},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-17T20:30:00Z","v":500,"vw":4.7},{"c":4.6709,"h":4.71,"l":4.6547,"n":363,"o":4.68,"t":"2026-09-18T13:30:00Z","v":146051,"vw":4.679239},{"c":4.665,"h":4.685,"l":4.66,"n":404,"o":4.67,"t":"2026-09-18T13:45:00Z","v":37284,"vw":4.674496},{"c":4.675,"h":4.68,"l":4.64,"n":391,"o":4.665,"t":"2026-09-18T14:00:00Z","v":42224,"vw":4.654818},{"c":4.675,"h":4.68,"l":4.665,"n":307,"o":4.675,"t":"2026-09-18T14:15:00Z","v":21390,"vw":4.670144},{"c":4.675,"h":4.685,"l":4.67,"n":272,"o":4.67,"t":"2026-09-18T14:30:00Z","v":21779,"vw":4.68018},{"c":4.67,"h":4.68,"l":4.665,"n":278,"o":4.6719,"t":"2026-09-18T14:45:00Z","v":24084,"vw":4.668881},{"c":4.665,"h":4.675,"l":4.665,"n":133,"o":4.665,"t":"2026-09-18T15:00:00Z","v":13465,"vw":4.668922},{"c":4.665,"h":4.675,"l":4.665,"n":183,"o":4.67,"t":"2026-09-18T15:15:00Z","v":14631,"vw":4.669597},{"c":4.665,"h":4.67,"l":4.665,"n":181,"o":4.67,"t":"2026-09-18T15:30:00Z","v":15440,"vw":4.665435},{"c":4.66,"h":4.665,"l":4.655,"n":204,"o":4.665,"t":"2026-09-18T15:45:00Z","v":16146,"vw":4.65938},{"c":4.66,"h":4.66,"l":4.655,"n":143,"o":4.655,"t":"2026-09-18T16:00:00Z","v":10764,"vw":4.65781},{"c":4.65,"h":4.665,"l":4.65,"n":195,"o":4.652,"t":"2026-09-18T16:15:00Z","v":17872,"vw":4.656648},{"c":4.675,"h":4.675,"l":4.655,"n":256,"o":4.655,"t":"2026-09-18T16:30:00Z","v":32796,"vw":4.666833},{"c":4.665,"h":4.685,"l":4.665,"n":335,"o":4.675,"t":"2026-09-18T16:45:00Z","v":40638,"vw":4.674418},{"c":4.665,"h":4.6679,"l":4.655,"n":611,"o":4.6619,"t":"2026-09-18T17:00:00Z","v":139752,"vw":4.660157},{"c":4.66,"h":4.665,"l":4.655,"n":239,"o":4.665,"t":"2026-09-18T17:15:00Z","v":21025,"vw":4.659085},{"c":4.654,"h":4.665,"l":4.654,"n":212,"o":4.66,"t":"2026-09-18T17:30:00Z","v":18345,"vw":4.658811},{"c":4.66,"h":4.665,"l":4.655,"n":213,"o":4.66,"t":"2026-09-18T17:45:00Z","v":25130,"vw":4.659662},{"c":4.665,"h":4.665,"l":4.66,"n":114,"o":4.665,"t":"2026-09-18T18:00:00Z","v":8068,"vw":4.66488},{"c":4.655,"h":4.665,"l":4.655,"n":206,"o":4.66,"t":"2026-09-18T18:15:00Z","v":22592,"vw":4.659122},{"c":4.6588,"h":4.66,"l":4.6523,"n":151,"o":4.655,"t":"2026-09-18T18:30:00Z","v":8724,"vw":4.657564},{"c":4.655,"h":4.665,"l":4.65,"n":212,"o":4.66,"t":"2026-09-18T18:45:00Z","v":24654,"vw":4.657516},{"c":4.655,"h":4.66,"l":4.65,"n":235,"o":4.655,"t":"2026-09-18T19:00:00Z","v":17413,"vw":4.658012},{"c":4.66,"h":4.66,"l":4.65,"n":413,"o":4.655,"t":"2026-09-18T19:15:00Z","v":69793,"vw":4.651289},{"c":4.66,"h":4.665,"l":4.645,"n":1053,"o":4.655,"t":"2026-09-18T19:30:00Z","v":141295,"vw":4.655558},{"c":4.64,"h":4.665,"l":4.63,"n":2165,"o":4.66,"t":"2026-09-18T19:45:00Z","v":420631,"vw":4.648527},{"c":4.63,"h":4.63,"l":4.63,"n":45,"o":4.63,"t":"2026-09-18T20:00:00Z","v":821226,"vw":4.63},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-18T20:15:00Z","v":500,"vw":4.75},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-09-18T20:30:00Z","v":352,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-09-21T11:00:00Z","v":234,"vw":4.63},{"c":4.62,"h":4.68,"l":4.62,"n":208,"o":4.67,"t":"2026-09-21T13:30:00Z","v":28266,"vw":4.651488},{"c":4.625,"h":4.635,"l":4.61,"n":141,"o":4.615,"t":"2026-09-21T13:45:00Z","v":20266,"vw":4.626205},{"c":4.61,"h":4.63,"l":4.605,"n":230,"o":4.625,"t":"2026-09-21T14:00:00Z","v":24383,"vw":4.616241},{"c":4.605,"h":4.63,"l":4.5998,"n":283,"o":4.6,"t":"2026-09-21T14:15:00Z","v":27638,"vw":4.608946},{"c":4.6,"h":4.605,"l":4.594,"n":227,"o":4.6,"t":"2026-09-21T14:30:00Z","v":26387,"vw":4.599862},{"c":4.6,"h":4.6068,"l":4.6,"n":92,"o":4.6,"t":"2026-09-21T14:45:00Z","v":7526,"vw":4.602723},{"c":4.585,"h":4.61,"l":4.5803,"n":445,"o":4.6,"t":"2026-09-21T15:00:00Z","v":73403,"vw":4.59113},{"c":4.6,"h":4.63,"l":4.59,"n":722,"o":4.59,"t":"2026-09-21T15:15:00Z","v":147534,"vw":4.6111},{"c":4.6,"h":4.6,"l":4.585,"n":157,"o":4.595,"t":"2026-09-21T15:30:00Z","v":29915,"vw":4.593136},{"c":4.595,"h":4.625,"l":4.595,"n":429,"o":4.6,"t":"2026-09-21T15:45:00Z","v":87472,"vw":4.610495},{"c":4.6,"h":4.61,"l":4.595,"n":232,"o":4.595,"t":"2026-09-21T16:00:00Z","v":17296,"vw":4.602199},{"c":4.6,"h":4.61,"l":4.59,"n":240,"o":4.6,"t":"2026-09-21T16:15:00Z","v":29083,"vw":4.596973},{"c":4.595,"h":4.605,"l":4.59,"n":181,"o":4.5999,"t":"2026-09-21T16:30:00Z","v":29737,"vw":4.597354},{"c":4.58,"h":4.59,"l":4.58,"n":277,"o":4.59,"t":"2026-09-21T16:45:00Z","v":23798,"vw":4.585925},{"c":4.59,"h":4.595,"l":4.58,"n":216,"o":4.59,"t":"2026-09-21T17:00:00Z","v":18246,"vw":4.586756},{"c":4.59,"h":4.59,"l":4.58,"n":218,"o":4.585,"t":"2026-09-21T17:15:00Z","v":21196,"vw":4.585987},{"c":4.585,"h":4.59,"l":4.58,"n":199,"o":4.585,"t":"2026-09-21T17:30:00Z","v":9713,"vw":4.582569},{"c":4.565,"h":4.59,"l":4.56,"n":413,"o":4.5865,"t":"2026-09-21T17:45:00Z","v":59725,"vw":4.573937},{"c":4.575,"h":4.58,"l":4.565,"n":204,"o":4.57,"t":"2026-09-21T18:00:00Z","v":22729,"vw":4.571277},{"c":4.565,"h":4.58,"l":4.56,"n":229,"o":4.575,"t":"2026-09-21T18:15:00Z","v":23381,"vw":4.569374},{"c":4.5899,"h":4.596,"l":4.565,"n":633,"o":4.565,"t":"2026-09-21T18:30:00Z","v":137154,"vw":4.582914},{"c":4.595,"h":4.6,"l":4.59,"n":213,"o":4.59,"t":"2026-09-21T18:45:00Z","v":16298,"vw":4.593279},{"c":4.59,"h":4.5979,"l":4.585,"n":501,"o":4.595,"t":"2026-09-21T19:00:00Z","v":92530,"vw":4.590079},{"c":4.555,"h":4.585,"l":4.555,"n":539,"o":4.585,"t":"2026-09-21T19:15:00Z","v":144433,"vw":4.572122},{"c":4.565,"h":4.57,"l":4.555,"n":486,"o":4.555,"t":"2026-09-21T19:30:00Z","v":60525,"vw":4.566265},{"c":4.53,"h":4.57,"l":4.53,"n":1313,"o":4.565,"t":"2026-09-21T19:45:00Z","v":180162,"vw":4.545354},{"c":4.61,"h":4.61,"l":4.53,"n":21,"o":4.53,"t":"2026-09-21T20:00:00Z","v":174128,"vw":4.530048},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-21T20:45:00Z","v":100,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-21T22:30:00Z","v":100,"vw":4.55},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-22T09:45:00Z","v":100,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-22T10:45:00Z","v":100,"vw":4.53},{"c":4.5501,"h":4.5501,"l":4.5501,"n":1,"o":4.5501,"t":"2026-09-22T11:30:00Z","v":100,"vw":4.5501},{"c":4.62,"h":4.62,"l":4.56,"n":3,"o":4.56,"t":"2026-09-22T13:00:00Z","v":304,"vw":4.6},{"c":4.605,"h":4.605,"l":4.56,"n":309,"o":4.6,"t":"2026-09-22T13:30:00Z","v":56832,"vw":4.59215},{"c":4.605,"h":4.61,"l":4.58,"n":257,"o":4.6,"t":"2026-09-22T13:45:00Z","v":45883,"vw":4.602494},{"c":4.64,"h":4.645,"l":4.6,"n":267,"o":4.6,"t":"2026-09-22T14:00:00Z","v":22291,"vw":4.623241},{"c":4.595,"h":4.64,"l":4.595,"n":354,"o":4.64,"t":"2026-09-22T14:15:00Z","v":37220,"vw":4.620487},{"c":4.595,"h":4.6173,"l":4.59,"n":419,"o":4.59,"t":"2026-09-22T14:30:00Z","v":42249,"vw":4.601887},{"c":4.59,"h":4.605,"l":4.58,"n":356,"o":4.595,"t":"2026-09-22T14:45:00Z","v":29383,"vw":4.59242},{"c":4.595,"h":4.605,"l":4.58,"n":382,"o":4.59,"t":"2026-09-22T15:00:00Z","v":35348,"vw":4.594171},{"c":4.57,"h":4.595,"l":4.57,"n":274,"o":4.595,"t":"2026-09-22T15:15:00Z","v":23595,"vw":4.579161},{"c":4.565,"h":4.575,"l":4.56,"n":208,"o":4.57,"t":"2026-09-22T15:30:00Z","v":14333,"vw":4.566928},{"c":4.57,"h":4.57,"l":4.555,"n":212,"o":4.56,"t":"2026-09-22T15:45:00Z","v":19280,"vw":4.561746},{"c":4.58,"h":4.585,"l":4.565,"n":216,"o":4.565,"t":"2026-09-22T16:00:00Z","v":14653,"vw":4.572024},{"c":4.5738,"h":4.58,"l":4.57,"n":147,"o":4.58,"t":"2026-09-22T16:15:00Z","v":15709,"vw":4.578228},{"c":4.575,"h":4.58,"l":4.57,"n":190,"o":4.58,"t":"2026-09-22T16:30:00Z","v":12749,"vw":4.574712},{"c":4.5623,"h":4.605,"l":4.5623,"n":813,"o":4.575,"t":"2026-09-22T16:45:00Z","v":202270,"vw":4.590919},{"c":4.5501,"h":4.565,"l":4.55,"n":269,"o":4.565,"t":"2026-09-22T17:00:00Z","v":17666,"vw":4.553549},{"c":4.555,"h":4.555,"l":4.545,"n":182,"o":4.55,"t":"2026-09-22T17:15:00Z","v":16585,"vw":4.551182},{"c":4.555,"h":4.56,"l":4.55,"n":223,"o":4.555,"t":"2026-09-22T17:30:00Z","v":11006,"vw":4.554396},{"c":4.565,"h":4.57,"l":4.54,"n":484,"o":4.55,"t":"2026-09-22T17:45:00Z","v":51461,"vw":4.551922},{"c":4.56,"h":4.58,"l":4.555,"n":306,"o":4.565,"t":"2026-09-22T18:00:00Z","v":33668,"vw":4.565795},{"c":4.55,"h":4.56,"l":4.54,"n":242,"o":4.555,"t":"2026-09-22T18:15:00Z","v":21544,"vw":4.550484},{"c":4.535,"h":4.555,"l":4.53,"n":210,"o":4.555,"t":"2026-09-22T18:30:00Z","v":14634,"vw":4.540801},{"c":4.545,"h":4.545,"l":4.53,"n":256,"o":4.535,"t":"2026-09-22T18:45:00Z","v":22620,"vw":4.53959},{"c":4.5501,"h":4.56,"l":4.545,"n":418,"o":4.545,"t":"2026-09-22T19:00:00Z","v":48403,"vw":4.551381},{"c":4.55,"h":4.565,"l":4.55,"n":424,"o":4.55,"t":"2026-09-22T19:15:00Z","v":53789,"vw":4.556991},{"c":4.54,"h":4.565,"l":4.535,"n":597,"o":4.55,"t":"2026-09-22T19:30:00Z","v":74428,"vw":4.552897},{"c":4.51,"h":4.545,"l":4.51,"n":1898,"o":4.545,"t":"2026-09-22T19:45:00Z","v":314530,"vw":4.520732},{"c":4.55,"h":4.55,"l":4.52,"n":18,"o":4.52,"t":"2026-09-22T20:00:00Z","v":273598,"vw":4.520057},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-22T20:15:00Z","v":599,"vw":4.53},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-23T11:45:00Z","v":504,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-09-23T13:00:00Z","v":202,"vw":4.51},{"c":4.44,"h":4.51,"l":4.44,"n":333,"o":4.51,"t":"2026-09-23T13:30:00Z","v":53098,"vw":4.480537},{"c":4.41,"h":4.435,"l":4.4,"n":403,"o":4.4335,"t":"2026-09-23T13:45:00Z","v":66197,"vw":4.416806},{"c":4.425,"h":4.435,"l":4.41,"n":278,"o":4.414,"t":"2026-09-23T14:00:00Z","v":28231,"vw":4.42311},{"c":4.435,"h":4.44,"l":4.42,"n":442,"o":4.43,"t":"2026-09-23T14:15:00Z","v":50968,"vw":4.427787},{"c":4.435,"h":4.45,"l":4.43,"n":290,"o":4.44,"t":"2026-09-23T14:30:00Z","v":33422,"vw":4.43773},{"c":4.425,"h":4.44,"l":4.415,"n":367,"o":4.43,"t":"2026-09-23T14:45:00Z","v":56012,"vw":4.430694},{"c":4.425,"h":4.425,"l":4.4,"n":288,"o":4.42,"t":"2026-09-23T15:00:00Z","v":32998,"vw":4.416438},{"c":4.4301,"h":4.435,"l":4.42,"n":275,"o":4.425,"t":"2026-09-23T15:15:00Z","v":22495,"vw":4.430276},{"c":4.435,"h":4.45,"l":4.42,"n":348,"o":4.43,"t":"2026-09-23T15:30:00Z","v":35577,"vw":4.434646},{"c":4.435,"h":4.445,"l":4.435,"n":287,"o":4.435,"t":"2026-09-23T15:45:00Z","v":30107,"vw":4.438358},{"c":4.43,"h":4.44,"l":4.42,"n":271,"o":4.435,"t":"2026-09-23T16:00:00Z","v":23328,"vw":4.42834},{"c":4.425,"h":4.43,"l":4.425,"n":152,"o":4.425,"t":"2026-09-23T16:15:00Z","v":11956,"vw":4.425865},{"c":4.4401,"h":4.455,"l":4.42,"n":350,"o":4.425,"t":"2026-09-23T16:30:00Z","v":33389,"vw":4.44161},{"c":4.46,"h":4.46,"l":4.43,"n":301,"o":4.445,"t":"2026-09-23T16:45:00Z","v":54953,"vw":4.448206},{"c":4.5,"h":4.5,"l":4.455,"n":346,"o":4.47,"t":"2026-09-23T17:00:00Z","v":67260,"vw":4.483752},{"c":4.495,"h":4.5,"l":4.49,"n":426,"o":4.495,"t":"2026-09-23T17:15:00Z","v":115051,"vw":4.49335},{"c":4.505,"h":4.51,"l":4.495,"n":462,"o":4.495,"t":"2026-09-23T17:30:00Z","v":77410,"vw":4.500161},{"c":4.5,"h":4.5062,"l":4.5,"n":160,"o":4.505,"t":"2026-09-23T17:45:00Z","v":20250,"vw":4.500958},{"c":4.505,"h":4.51,"l":4.495,"n":454,"o":4.505,"t":"2026-09-23T18:00:00Z","v":84496,"vw":4.500886},{"c":4.475,"h":4.5,"l":4.475,"n":373,"o":4.5,"t":"2026-09-23T18:15:00Z","v":35398,"vw":4.491312},{"c":4.47,"h":4.475,"l":4.47,"n":259,"o":4.47,"t":"2026-09-23T18:30:00Z","v":34197,"vw":4.470894},{"c":4.46,"h":4.475,"l":4.46,"n":299,"o":4.475,"t":"2026-09-23T18:45:00Z","v":19253,"vw":4.466666},{"c":4.465,"h":4.47,"l":4.46,"n":325,"o":4.465,"t":"2026-09-23T19:00:00Z","v":29704,"vw":4.464539},{"c":4.47,"h":4.475,"l":4.465,"n":454,"o":4.47,"t":"2026-09-23T19:15:00Z","v":63845,"vw":4.469869},{"c":4.46,"h":4.475,"l":4.46,"n":330,"o":4.47,"t":"2026-09-23T19:30:00Z","v":39469,"vw":4.468239},{"c":4.46,"h":4.47,"l":4.435,"n":1599,"o":4.47,"t":"2026-09-23T19:45:00Z","v":280780,"vw":4.457509},{"c":4.46,"h":4.46,"l":4.45,"n":26,"o":4.45,"t":"2026-09-23T20:00:00Z","v":149711,"vw":4.450009},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-24T11:00:00Z","v":111,"vw":4.5},{"c":4.435,"h":4.48,"l":4.43,"n":236,"o":4.46,"t":"2026-09-24T13:30:00Z","v":28808,"vw":4.455889},{"c":4.44,"h":4.44,"l":4.43,"n":87,"o":4.43,"t":"2026-09-24T13:45:00Z","v":5749,"vw":4.433301},{"c":4.42,"h":4.445,"l":4.409,"n":394,"o":4.435,"t":"2026-09-24T14:00:00Z","v":102590,"vw":4.426902},{"c":4.405,"h":4.42,"l":4.4,"n":240,"o":4.415,"t":"2026-09-24T14:15:00Z","v":23079,"vw":4.405738},{"c":4.405,"h":4.41,"l":4.39,"n":336,"o":4.4,"t":"2026-09-24T14:30:00Z","v":43566,"vw":4.401026},{"c":4.395,"h":4.4,"l":4.39,"n":397,"o":4.4,"t":"2026-09-24T14:45:00Z","v":47692,"vw":4.392715},{"c":4.365,"h":4.4,"l":4.365,"n":365,"o":4.395,"t":"2026-09-24T15:00:00Z","v":42090,"vw":4.382658},{"c":4.36,"h":4.365,"l":4.35,"n":287,"o":4.365,"t":"2026-09-24T15:15:00Z","v":30478,"vw":4.359291},{"c":4.345,"h":4.3586,"l":4.345,"n":306,"o":4.355,"t":"2026-09-24T15:30:00Z","v":44921,"vw":4.350705},{"c":4.335,"h":4.35,"l":4.335,"n":366,"o":4.345,"t":"2026-09-24T15:45:00Z","v":34070,"vw":4.341216},{"c":4.335,"h":4.34,"l":4.33,"n":305,"o":4.3393,"t":"2026-09-24T16:00:00Z","v":23327,"vw":4.334245},{"c":4.365,"h":4.385,"l":4.34,"n":648,"o":4.34,"t":"2026-09-24T16:15:00Z","v":98229,"vw":4.364217},{"c":4.37,"h":4.38,"l":4.36,"n":301,"o":4.36,"t":"2026-09-24T16:30:00Z","v":37624,"vw":4.36682},{"c":4.35,"h":4.36,"l":4.35,"n":238,"o":4.36,"t":"2026-09-24T16:45:00Z","v":29289,"vw":4.351239},{"c":4.35,"h":4.3533,"l":4.34,"n":357,"o":4.35,"t":"2026-09-24T17:00:00Z","v":63400,"vw":4.344365},{"c":4.34,"h":4.35,"l":4.3301,"n":294,"o":4.345,"t":"2026-09-24T17:15:00Z","v":71048,"vw":4.336168},{"c":4.325,"h":4.335,"l":4.31,"n":246,"o":4.335,"t":"2026-09-24T17:30:00Z","v":33886,"vw":4.324402},{"c":4.325,"h":4.325,"l":4.31,"n":229,"o":4.32,"t":"2026-09-24T17:45:00Z","v":28959,"vw":4.318351},{"c":4.32,"h":4.33,"l":4.305,"n":400,"o":4.3285,"t":"2026-09-24T18:00:00Z","v":66572,"vw":4.316227},{"c":4.33,"h":4.335,"l":4.32,"n":257,"o":4.325,"t":"2026-09-24T18:15:00Z","v":29250,"vw":4.327015},{"c":4.325,"h":4.33,"l":4.3101,"n":345,"o":4.325,"t":"2026-09-24T18:30:00Z","v":56759,"vw":4.318612},{"c":4.315,"h":4.325,"l":4.31,"n":243,"o":4.32,"t":"2026-09-24T18:45:00Z","v":32825,"vw":4.318437},{"c":4.31,"h":4.315,"l":4.3,"n":380,"o":4.31,"t":"2026-09-24T19:00:00Z","v":53507,"vw":4.304823},{"c":4.305,"h":4.31,"l":4.3,"n":362,"o":4.31,"t":"2026-09-24T19:15:00Z","v":39955,"vw":4.305975},{"c":4.325,"h":4.325,"l":4.3,"n":742,"o":4.305,"t":"2026-09-24T19:30:00Z","v":133354,"vw":4.310635},{"c":4.32,"h":4.325,"l":4.3,"n":1493,"o":4.325,"t":"2026-09-24T19:45:00Z","v":231359,"vw":4.312981},{"c":4.31,"h":4.31,"l":4.31,"n":16,"o":4.31,"t":"2026-09-24T20:00:00Z","v":133566,"vw":4.31},{"c":4.33,"h":4.33,"l":4.33,"n":7,"o":4.33,"t":"2026-09-24T21:30:00Z","v":324,"vw":4.33},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-24T23:30:00Z","v":100,"vw":4.34},{"c":4.325,"h":4.34,"l":4.31,"n":420,"o":4.34,"t":"2026-09-25T13:30:00Z","v":75488,"vw":4.326826},{"c":4.335,"h":4.34,"l":4.3,"n":273,"o":4.32,"t":"2026-09-25T13:45:00Z","v":38056,"vw":4.317236},{"c":4.325,"h":4.335,"l":4.315,"n":231,"o":4.335,"t":"2026-09-25T14:00:00Z","v":22062,"vw":4.324112},{"c":4.32,"h":4.34,"l":4.32,"n":292,"o":4.33,"t":"2026-09-25T14:15:00Z","v":43361,"vw":4.326841},{"c":4.33,"h":4.33,"l":4.32,"n":103,"o":4.33,"t":"2026-09-25T14:30:00Z","v":7471,"vw":4.327212},{"c":4.335,"h":4.3399,"l":4.32,"n":256,"o":4.33,"t":"2026-09-25T14:45:00Z","v":39104,"vw":4.330567},{"c":4.325,"h":4.335,"l":4.32,"n":297,"o":4.335,"t":"2026-09-25T15:00:00Z","v":53045,"vw":4.328357},{"c":4.335,"h":4.345,"l":4.325,"n":247,"o":4.325,"t":"2026-09-25T15:15:00Z","v":33624,"vw":4.335905},{"c":4.33,"h":4.35,"l":4.33,"n":312,"o":4.335,"t":"2026-09-25T15:30:00Z","v":37889,"vw":4.338072},{"c":4.355,"h":4.355,"l":4.325,"n":262,"o":4.325,"t":"2026-09-25T15:45:00Z","v":45897,"vw":4.337256},{"c":4.375,"h":4.385,"l":4.36,"n":248,"o":4.36,"t":"2026-09-25T16:00:00Z","v":36332,"vw":4.372934},{"c":4.365,"h":4.375,"l":4.36,"n":122,"o":4.375,"t":"2026-09-25T16:15:00Z","v":9857,"vw":4.36618},{"c":4.365,"h":4.37,"l":4.36,"n":181,"o":4.36,"t":"2026-09-25T16:30:00Z","v":13925,"vw":4.362878},{"c":4.365,"h":4.37,"l":4.355,"n":200,"o":4.36,"t":"2026-09-25T16:45:00Z","v":24734,"vw":4.362316},{"c":4.375,"h":4.375,"l":4.37,"n":102,"o":4.37,"t":"2026-09-25T17:00:00Z","v":9016,"vw":4.372039},{"c":4.365,"h":4.375,"l":4.36,"n":106,"o":4.375,"t":"2026-09-25T17:15:00Z","v":13203,"vw":4.365376},{"c":4.37,"h":4.37,"l":4.35,"n":246,"o":4.365,"t":"2026-09-25T17:30:00Z","v":47952,"vw":4.357779},{"c":4.3621,"h":4.37,"l":4.36,"n":183,"o":4.365,"t":"2026-09-25T17:45:00Z","v":14371,"vw":4.364963},{"c":4.365,"h":4.37,"l":4.36,"n":132,"o":4.365,"t":"2026-09-25T18:00:00Z","v":7217,"vw":4.365093},{"c":4.365,"h":4.37,"l":4.355,"n":283,"o":4.3691,"t":"2026-09-25T18:15:00Z","v":43367,"vw":4.360405},{"c":4.365,"h":4.365,"l":4.36,"n":167,"o":4.365,"t":"2026-09-25T18:30:00Z","v":8550,"vw":4.363902},{"c":4.365,"h":4.375,"l":4.36,"n":314,"o":4.36,"t":"2026-09-25T18:45:00Z","v":42746,"vw":4.368783},{"c":4.365,"h":4.365,"l":4.3522,"n":269,"o":4.365,"t":"2026-09-25T19:00:00Z","v":31745,"vw":4.359233},{"c":4.355,"h":4.365,"l":4.35,"n":262,"o":4.365,"t":"2026-09-25T19:15:00Z","v":45634,"vw":4.355472},{"c":4.375,"h":4.38,"l":4.35,"n":435,"o":4.355,"t":"2026-09-25T19:30:00Z","v":56674,"vw":4.36538},{"c":4.375,"h":4.38,"l":4.36,"n":907,"o":4.37,"t":"2026-09-25T19:45:00Z","v":131537,"vw":4.369259},{"c":4.38,"h":4.38,"l":4.38,"n":14,"o":4.38,"t":"2026-09-25T20:00:00Z","v":129072,"vw":4.38},{"c":4.34,"h":4.34,"l":4.34,"n":8,"o":4.34,"t":"2026-09-28T08:45:00Z","v":326,"vw":4.34},{"c":4.345,"h":4.35,"l":4.302,"n":284,"o":4.34,"t":"2026-09-28T13:30:00Z","v":44900,"vw":4.333342},{"c":4.365,"h":4.37,"l":4.35,"n":433,"o":4.35,"t":"2026-09-28T13:45:00Z","v":46017,"vw":4.361306},{"c":4.375,"h":4.38,"l":4.365,"n":441,"o":4.365,"t":"2026-09-28T14:00:00Z","v":35855,"vw":4.368489},{"c":4.39,"h":4.39,"l":4.375,"n":243,"o":4.375,"t":"2026-09-28T14:15:00Z","v":31011,"vw":4.381133},{"c":4.37,"h":4.39,"l":4.365,"n":365,"o":4.385,"t":"2026-09-28T14:30:00Z","v":46588,"vw":4.376437},{"c":4.365,"h":4.38,"l":4.355,"n":270,"o":4.37,"t":"2026-09-28T14:45:00Z","v":36553,"vw":4.367625},{"c":4.345,"h":4.37,"l":4.345,"n":207,"o":4.37,"t":"2026-09-28T15:00:00Z","v":26914,"vw":4.355417},{"c":4.325,"h":4.35,"l":4.32,"n":225,"o":4.35,"t":"2026-09-28T15:15:00Z","v":21952,"vw":4.336351},{"c":4.33,"h":4.34,"l":4.33,"n":42,"o":4.33,"t":"2026-09-28T15:30:00Z","v":4693,"vw":4.333774},{"c":4.315,"h":4.33,"l":4.31,"n":309,"o":4.33,"t":"2026-09-28T15:45:00Z","v":42303,"vw":4.324361},{"c":4.335,"h":4.34,"l":4.315,"n":178,"o":4.315,"t":"2026-09-28T16:00:00Z","v":22609,"vw":4.326489},{"c":4.385,"h":4.39,"l":4.34,"n":399,"o":4.34,"t":"2026-09-28T16:15:00Z","v":59245,"vw":4.358189},{"c":4.355,"h":4.385,"l":4.355,"n":168,"o":4.385,"t":"2026-09-28T16:30:00Z","v":15423,"vw":4.366114},{"c":4.365,"h":4.365,"l":4.345,"n":148,"o":4.355,"t":"2026-09-28T16:45:00Z","v":20476,"vw":4.356436},{"c":4.4,"h":4.415,"l":4.365,"n":448,"o":4.37,"t":"2026-09-28T17:00:00Z","v":61599,"vw":4.388205},{"c":4.3891,"h":4.395,"l":4.38,"n":178,"o":4.395,"t":"2026-09-28T17:15:00Z","v":25491,"vw":4.388726},{"c":4.385,"h":4.385,"l":4.38,"n":62,"o":4.385,"t":"2026-09-28T17:30:00Z","v":6111,"vw":4.382872},{"c":4.395,"h":4.4,"l":4.385,"n":89,"o":4.385,"t":"2026-09-28T17:45:00Z","v":10288,"vw":4.393241},{"c":4.405,"h":4.41,"l":4.395,"n":194,"o":4.395,"t":"2026-09-28T18:00:00Z","v":27161,"vw":4.401964},{"c":4.405,"h":4.415,"l":4.4,"n":217,"o":4.4091,"t":"2026-09-28T18:15:00Z","v":26749,"vw":4.409072},{"c":4.405,"h":4.41,"l":4.4,"n":145,"o":4.4099,"t":"2026-09-28T18:30:00Z","v":9030,"vw":4.405279},{"c":4.39,"h":4.405,"l":4.385,"n":356,"o":4.405,"t":"2026-09-28T18:45:00Z","v":34985,"vw":4.398524},{"c":4.385,"h":4.39,"l":4.38,"n":112,"o":4.385,"t":"2026-09-28T19:00:00Z","v":3595,"vw":4.385545},{"c":4.385,"h":4.395,"l":4.38,"n":221,"o":4.385,"t":"2026-09-28T19:15:00Z","v":19540,"vw":4.389527},{"c":4.39,"h":4.4,"l":4.38,"n":441,"o":4.39,"t":"2026-09-28T19:30:00Z","v":44845,"vw":4.389939},{"c":4.4,"h":4.4,"l":4.38,"n":974,"o":4.39,"t":"2026-09-28T19:45:00Z","v":85000,"vw":4.394684},{"c":4.4,"h":4.4,"l":4.4,"n":20,"o":4.4,"t":"2026-09-28T20:00:00Z","v":171738,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-28T20:15:00Z","v":7218,"vw":4.4},{"c":4.385,"h":4.41,"l":4.3642,"n":194,"o":4.4,"t":"2026-09-29T13:30:00Z","v":35900,"vw":4.385777},{"c":4.375,"h":4.385,"l":4.375,"n":43,"o":4.3821,"t":"2026-09-29T13:45:00Z","v":6939,"vw":4.380158},{"c":4.375,"h":4.39,"l":4.374,"n":261,"o":4.375,"t":"2026-09-29T14:00:00Z","v":57116,"vw":4.377134},{"c":4.37,"h":4.376,"l":4.365,"n":146,"o":4.375,"t":"2026-09-29T14:15:00Z","v":21802,"vw":4.369029},{"c":4.36,"h":4.37,"l":4.355,"n":193,"o":4.37,"t":"2026-09-29T14:30:00Z","v":24848,"vw":4.36137},{"c":4.345,"h":4.36,"l":4.335,"n":277,"o":4.36,"t":"2026-09-29T14:45:00Z","v":32682,"vw":4.347364},{"c":4.33,"h":4.345,"l":4.325,"n":184,"o":4.34,"t":"2026-09-29T15:00:00Z","v":19654,"vw":4.333864},{"c":4.33,"h":4.3384,"l":4.33,"n":139,"o":4.335,"t":"2026-09-29T15:15:00Z","v":22492,"vw":4.332822},{"c":4.335,"h":4.335,"l":4.33,"n":73,"o":4.335,"t":"2026-09-29T15:30:00Z","v":4911,"vw":4.330922},{"c":4.34,"h":4.35,"l":4.335,"n":194,"o":4.335,"t":"2026-09-29T15:45:00Z","v":26628,"vw":4.341361},{"c":4.345,"h":4.345,"l":4.34,"n":83,"o":4.345,"t":"2026-09-29T16:00:00Z","v":15563,"vw":4.344302},{"c":4.36,"h":4.36,"l":4.34,"n":193,"o":4.345,"t":"2026-09-29T16:15:00Z","v":16895,"vw":4.349913},{"c":4.355,"h":4.36,"l":4.345,"n":145,"o":4.3509,"t":"2026-09-29T16:30:00Z","v":23094,"vw":4.349917},{"c":4.345,"h":4.355,"l":4.345,"n":100,"o":4.355,"t":"2026-09-29T16:45:00Z","v":9499,"vw":4.349015},{"c":4.345,"h":4.35,"l":4.34,"n":59,"o":4.345,"t":"2026-09-29T17:00:00Z","v":13490,"vw":4.344587},{"c":4.3499,"h":4.35,"l":4.335,"n":130,"o":4.35,"t":"2026-09-29T17:15:00Z","v":14140,"vw":4.340564},{"c":4.345,"h":4.35,"l":4.34,"n":86,"o":4.345,"t":"2026-09-29T17:30:00Z","v":12097,"vw":4.345316},{"c":4.345,"h":4.355,"l":4.34,"n":208,"o":4.35,"t":"2026-09-29T17:45:00Z","v":31090,"vw":4.348277},{"c":4.335,"h":4.35,"l":4.3322,"n":263,"o":4.345,"t":"2026-09-29T18:00:00Z","v":27591,"vw":4.343848},{"c":4.335,"h":4.345,"l":4.33,"n":207,"o":4.335,"t":"2026-09-29T18:15:00Z","v":16488,"vw":4.337854},{"c":4.34,"h":4.35,"l":4.33,"n":281,"o":4.34,"t":"2026-09-29T18:30:00Z","v":29609,"vw":4.339769},{"c":4.335,"h":4.35,"l":4.33,"n":140,"o":4.3415,"t":"2026-09-29T18:45:00Z","v":8624,"vw":4.336935},{"c":4.345,"h":4.35,"l":4.34,"n":182,"o":4.34,"t":"2026-09-29T19:00:00Z","v":16823,"vw":4.342507},{"c":4.335,"h":4.35,"l":4.335,"n":364,"o":4.345,"t":"2026-09-29T19:15:00Z","v":64169,"vw":4.34175},{"c":4.335,"h":4.34,"l":4.33,"n":281,"o":4.34,"t":"2026-09-29T19:30:00Z","v":21288,"vw":4.333311},{"c":4.345,"h":4.35,"l":4.325,"n":773,"o":4.335,"t":"2026-09-29T19:45:00Z","v":130967,"vw":4.334907},{"c":4.35,"h":4.35,"l":4.35,"n":14,"o":4.35,"t":"2026-09-29T20:00:00Z","v":136743,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-29T20:30:00Z","v":1399,"vw":4.35},{"c":4.345,"h":4.355,"l":4.33,"n":183,"o":4.35,"t":"2026-09-30T13:30:00Z","v":33000,"vw":4.346263},{"c":4.325,"h":4.345,"l":4.325,"n":101,"o":4.345,"t":"2026-09-30T13:45:00Z","v":5967,"vw":4.337355},{"c":4.33,"h":4.34,"l":4.32,"n":227,"o":4.325,"t":"2026-09-30T14:00:00Z","v":19658,"vw":4.329834},{"c":4.305,"h":4.325,"l":4.305,"n":136,"o":4.325,"t":"2026-09-30T14:15:00Z","v":9809,"vw":4.321196},{"c":4.31,"h":4.32,"l":4.305,"n":139,"o":4.305,"t":"2026-09-30T14:30:00Z","v":10407,"vw":4.312468},{"c":4.34,"h":4.34,"l":4.315,"n":237,"o":4.315,"t":"2026-09-30T14:45:00Z","v":135720,"vw":4.322852},{"c":4.315,"h":4.34,"l":4.315,"n":230,"o":4.335,"t":"2026-09-30T15:00:00Z","v":34778,"vw":4.327054},{"c":4.325,"h":4.325,"l":4.315,"n":144,"o":4.315,"t":"2026-09-30T15:15:00Z","v":15275,"vw":4.318372},{"c":4.32,"h":4.33,"l":4.32,"n":122,"o":4.33,"t":"2026-09-30T15:30:00Z","v":12213,"vw":4.321053},{"c":4.33,"h":4.33,"l":4.315,"n":120,"o":4.315,"t":"2026-09-30T15:45:00Z","v":12890,"vw":4.320712},{"c":4.345,"h":4.35,"l":4.33,"n":151,"o":4.33,"t":"2026-09-30T16:00:00Z","v":27446,"vw":4.341208},{"c":4.345,"h":4.35,"l":4.34,"n":63,"o":4.345,"t":"2026-09-30T16:15:00Z","v":5744,"vw":4.345},{"c":4.355,"h":4.36,"l":4.345,"n":147,"o":4.345,"t":"2026-09-30T16:30:00Z","v":13712,"vw":4.352915},{"c":4.355,"h":4.36,"l":4.345,"n":187,"o":4.355,"t":"2026-09-30T16:45:00Z","v":11668,"vw":4.350095},{"c":4.355,"h":4.36,"l":4.355,"n":75,"o":4.355,"t":"2026-09-30T17:00:00Z","v":3992,"vw":4.35567},{"c":4.345,"h":4.355,"l":4.345,"n":111,"o":4.355,"t":"2026-09-30T17:15:00Z","v":11336,"vw":4.350205},{"c":4.355,"h":4.36,"l":4.345,"n":126,"o":4.35,"t":"2026-09-30T17:30:00Z","v":10533,"vw":4.351245},{"c":4.335,"h":4.36,"l":4.335,"n":138,"o":4.36,"t":"2026-09-30T17:45:00Z","v":20280,"vw":4.344387},{"c":4.35,"h":4.35,"l":4.335,"n":85,"o":4.34,"t":"2026-09-30T18:00:00Z","v":8538,"vw":4.34093},{"c":4.34,"h":4.35,"l":4.335,"n":135,"o":4.34,"t":"2026-09-30T18:15:00Z","v":17553,"vw":4.339651},{"c":4.355,"h":4.36,"l":4.35,"n":352,"o":4.35,"t":"2026-09-30T18:30:00Z","v":40050,"vw":4.352645},{"c":4.355,"h":4.36,"l":4.355,"n":246,"o":4.355,"t":"2026-09-30T18:45:00Z","v":18375,"vw":4.358695},{"c":4.355,"h":4.365,"l":4.3514,"n":283,"o":4.36,"t":"2026-09-30T19:00:00Z","v":28879,"vw":4.360042},{"c":4.355,"h":4.36,"l":4.35,"n":240,"o":4.36,"t":"2026-09-30T19:15:00Z","v":26124,"vw":4.356866},{"c":4.35,"h":4.355,"l":4.345,"n":2143,"o":4.35,"t":"2026-09-30T19:30:00Z","v":408311,"vw":4.350249},{"c":4.34,"h":4.36,"l":4.34,"n":1313,"o":4.345,"t":"2026-09-30T19:45:00Z","v":255785,"vw":4.350668},{"c":4.34,"h":4.34,"l":4.34,"n":16,"o":4.34,"t":"2026-09-30T20:00:00Z","v":271269,"vw":4.34},{"c":4.3883,"h":4.3883,"l":4.3883,"n":1,"o":4.3883,"t":"2026-09-30T20:15:00Z","v":250,"vw":4.3883},{"c":4.34,"h":4.4126,"l":4.34,"n":2,"o":4.4126,"t":"2026-09-30T20:30:00Z","v":1066,"vw":4.374053},{"c":4.3439,"h":4.3439,"l":4.3439,"n":2,"o":4.3439,"t":"2026-09-30T20:45:00Z","v":82516,"vw":4.3439},{"c":4.284,"h":4.35,"l":4.284,"n":937,"o":4.35,"t":"2026-10-01T13:30:00Z","v":205995,"vw":4.317449},{"c":4.2709,"h":4.3,"l":4.27,"n":168,"o":4.285,"t":"2026-10-01T13:45:00Z","v":17689,"vw":4.287388},{"c":4.285,"h":4.295,"l":4.27,"n":281,"o":4.275,"t":"2026-10-01T14:00:00Z","v":46132,"vw":4.280926},{"c":4.28,"h":4.295,"l":4.28,"n":181,"o":4.285,"t":"2026-10-01T14:15:00Z","v":19984,"vw":4.292094},{"c":4.3124,"h":4.32,"l":4.28,"n":358,"o":4.282,"t":"2026-10-01T14:30:00Z","v":90065,"vw":4.301711},{"c":4.305,"h":4.315,"l":4.29,"n":294,"o":4.315,"t":"2026-10-01T14:45:00Z","v":23272,"vw":4.30403},{"c":4.3,"h":4.305,"l":4.3,"n":111,"o":4.305,"t":"2026-10-01T15:00:00Z","v":7545,"vw":4.300804},{"c":4.305,"h":4.31,"l":4.3,"n":159,"o":4.3,"t":"2026-10-01T15:15:00Z","v":7976,"vw":4.30213},{"c":4.34,"h":4.345,"l":4.3028,"n":398,"o":4.305,"t":"2026-10-01T15:30:00Z","v":37758,"vw":4.325327},{"c":4.345,"h":4.345,"l":4.33,"n":197,"o":4.335,"t":"2026-10-01T15:45:00Z","v":12547,"vw":4.339997},{"c":4.36,"h":4.36,"l":4.345,"n":229,"o":4.345,"t":"2026-10-01T16:00:00Z","v":21991,"vw":4.356377},{"c":4.375,"h":4.375,"l":4.355,"n":165,"o":4.355,"t":"2026-10-01T16:15:00Z","v":13701,"vw":4.364772},{"c":4.385,"h":4.385,"l":4.375,"n":185,"o":4.375,"t":"2026-10-01T16:30:00Z","v":14715,"vw":4.38298},{"c":4.385,"h":4.39,"l":4.38,"n":230,"o":4.385,"t":"2026-10-01T16:45:00Z","v":18814,"vw":4.382328},{"c":4.385,"h":4.385,"l":4.381,"n":97,"o":4.385,"t":"2026-10-01T17:00:00Z","v":3708,"vw":4.384035},{"c":4.395,"h":4.4,"l":4.38,"n":130,"o":4.38,"t":"2026-10-01T17:15:00Z","v":6158,"vw":4.391082},{"c":4.405,"h":4.415,"l":4.395,"n":457,"o":4.4,"t":"2026-10-01T17:30:00Z","v":59892,"vw":4.404755},{"c":4.38,"h":4.405,"l":4.38,"n":245,"o":4.405,"t":"2026-10-01T17:45:00Z","v":13997,"vw":4.393338},{"c":4.39,"h":4.39,"l":4.385,"n":111,"o":4.385,"t":"2026-10-01T18:00:00Z","v":4284,"vw":4.386338},{"c":4.385,"h":4.39,"l":4.385,"n":237,"o":4.39,"t":"2026-10-01T18:15:00Z","v":19503,"vw":4.38861},{"c":4.385,"h":4.395,"l":4.38,"n":283,"o":4.385,"t":"2026-10-01T18:30:00Z","v":28221,"vw":4.388136},{"c":4.385,"h":4.4,"l":4.3822,"n":192,"o":4.3822,"t":"2026-10-01T18:45:00Z","v":16717,"vw":4.390608},{"c":4.38,"h":4.39,"l":4.38,"n":191,"o":4.39,"t":"2026-10-01T19:15:00Z","v":12928,"vw":4.38422},{"c":4.375,"h":4.39,"l":4.375,"n":365,"o":4.385,"t":"2026-10-01T19:30:00Z","v":27015,"vw":4.381741},{"c":4.39,"h":4.39,"l":4.37,"n":1166,"o":4.375,"t":"2026-10-01T19:45:00Z","v":112873,"vw":4.381404},{"c":4.39,"h":4.39,"l":4.39,"n":12,"o":4.39,"t":"2026-10-01T20:00:00Z","v":209883,"vw":4.39},{"c":4.6422,"h":4.6422,"l":4.6422,"n":1,"o":4.6422,"t":"2026-10-01T20:15:00Z","v":2000,"vw":4.6422},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-01T20:30:00Z","v":500,"vw":4.39},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-01T21:15:00Z","v":140,"vw":4.5},{"c":4.435,"h":4.455,"l":4.399,"n":265,"o":4.455,"t":"2026-10-02T13:30:00Z","v":38938,"vw":4.423759},{"c":4.43,"h":4.48,"l":4.425,"n":429,"o":4.44,"t":"2026-10-02T13:45:00Z","v":65436,"vw":4.457155},{"c":4.445,"h":4.45,"l":4.42,"n":270,"o":4.425,"t":"2026-10-02T14:00:00Z","v":25920,"vw":4.433005},{"c":4.42,"h":4.45,"l":4.42,"n":257,"o":4.44,"t":"2026-10-02T14:15:00Z","v":12362,"vw":4.432433},{"c":4.415,"h":4.425,"l":4.415,"n":152,"o":4.42,"t":"2026-10-02T14:30:00Z","v":16317,"vw":4.419291},{"c":4.405,"h":4.425,"l":4.4047,"n":211,"o":4.42,"t":"2026-10-02T14:45:00Z","v":23480,"vw":4.413294},{"c":4.385,"h":4.4099,"l":4.385,"n":227,"o":4.405,"t":"2026-10-02T15:00:00Z","v":29299,"vw":4.392131},{"c":4.39,"h":4.39,"l":4.3741,"n":209,"o":4.385,"t":"2026-10-02T15:15:00Z","v":53605,"vw":4.381624},{"c":4.425,"h":4.43,"l":4.39,"n":316,"o":4.395,"t":"2026-10-02T15:30:00Z","v":63386,"vw":4.413491},{"c":4.455,"h":4.46,"l":4.425,"n":337,"o":4.425,"t":"2026-10-02T15:45:00Z","v":75771,"vw":4.443638},{"c":4.455,"h":4.465,"l":4.45,"n":246,"o":4.455,"t":"2026-10-02T16:00:00Z","v":42126,"vw":4.459642},{"c":4.465,"h":4.465,"l":4.45,"n":359,"o":4.455,"t":"2026-10-02T16:15:00Z","v":76108,"vw":4.451904},{"c":4.4701,"h":4.475,"l":4.465,"n":116,"o":4.47,"t":"2026-10-02T16:30:00Z","v":12944,"vw":4.469593},{"c":4.485,"h":4.49,"l":4.48,"n":204,"o":4.48,"t":"2026-10-02T16:45:00Z","v":14843,"vw":4.484171},{"c":4.475,"h":4.495,"l":4.47,"n":284,"o":4.48,"t":"2026-10-02T17:00:00Z","v":34049,"vw":4.4852},{"c":4.465,"h":4.485,"l":4.465,"n":217,"o":4.475,"t":"2026-10-02T17:15:00Z","v":35597,"vw":4.477156},{"c":4.475,"h":4.475,"l":4.4622,"n":99,"o":4.4622,"t":"2026-10-02T17:30:00Z","v":5046,"vw":4.469752},{"c":4.475,"h":4.48,"l":4.4709,"n":98,"o":4.475,"t":"2026-10-02T17:45:00Z","v":4468,"vw":4.47635},{"c":4.475,"h":4.48,"l":4.4722,"n":99,"o":4.4722,"t":"2026-10-02T18:00:00Z","v":4239,"vw":4.475368},{"c":4.47,"h":4.48,"l":4.465,"n":336,"o":4.47,"t":"2026-10-02T18:15:00Z","v":40417,"vw":4.471062},{"c":4.474,"h":4.475,"l":4.465,"n":268,"o":4.4687,"t":"2026-10-02T18:30:00Z","v":22017,"vw":4.470757},{"c":4.465,"h":4.475,"l":4.465,"n":205,"o":4.475,"t":"2026-10-02T18:45:00Z","v":23942,"vw":4.469631},{"c":4.465,"h":4.47,"l":4.465,"n":235,"o":4.465,"t":"2026-10-02T19:00:00Z","v":10146,"vw":4.465456},{"c":4.47,"h":4.47,"l":4.46,"n":261,"o":4.465,"t":"2026-10-02T19:15:00Z","v":18932,"vw":4.466126},{"c":4.455,"h":4.465,"l":4.45,"n":466,"o":4.465,"t":"2026-10-02T19:30:00Z","v":45979,"vw":4.453271},{"c":4.44,"h":4.4579,"l":4.44,"n":1709,"o":4.455,"t":"2026-10-02T19:45:00Z","v":411833,"vw":4.445516},{"c":4.44,"h":4.44,"l":4.44,"n":12,"o":4.44,"t":"2026-10-02T20:00:00Z","v":218358,"vw":4.44},{"c":4.395,"h":4.42,"l":4.36,"n":461,"o":4.39,"t":"2026-10-05T13:30:00Z","v":87123,"vw":4.390131},{"c":4.39,"h":4.4,"l":4.37,"n":180,"o":4.39,"t":"2026-10-05T13:45:00Z","v":14996,"vw":4.384299},{"c":4.395,"h":4.415,"l":4.385,"n":273,"o":4.39,"t":"2026-10-05T14:00:00Z","v":21019,"vw":4.399899},{"c":4.398,"h":4.4,"l":4.39,"n":171,"o":4.39,"t":"2026-10-05T14:15:00Z","v":12508,"vw":4.397773},{"c":4.405,"h":4.41,"l":4.39,"n":221,"o":4.395,"t":"2026-10-05T14:30:00Z","v":17439,"vw":4.39949},{"c":4.45,"h":4.45,"l":4.405,"n":441,"o":4.405,"t":"2026-10-05T14:45:00Z","v":68395,"vw":4.42758},{"c":4.4607,"h":4.47,"l":4.43,"n":405,"o":4.445,"t":"2026-10-05T15:00:00Z","v":128737,"vw":4.44598},{"c":4.46,"h":4.47,"l":4.455,"n":936,"o":4.4607,"t":"2026-10-05T15:15:00Z","v":217092,"vw":4.462765},{"c":4.465,"h":4.475,"l":4.46,"n":163,"o":4.465,"t":"2026-10-05T15:30:00Z","v":18187,"vw":4.469901},{"c":4.48,"h":4.48,"l":4.46,"n":107,"o":4.465,"t":"2026-10-05T15:45:00Z","v":16098,"vw":4.466977},{"c":4.475,"h":4.48,"l":4.47,"n":18,"o":4.47,"t":"2026-10-05T16:00:00Z","v":655,"vw":4.475893},{"c":4.47,"h":4.49,"l":4.47,"n":124,"o":4.475,"t":"2026-10-05T16:15:00Z","v":13328,"vw":4.481102},{"c":4.485,"h":4.485,"l":4.475,"n":76,"o":4.475,"t":"2026-10-05T16:30:00Z","v":8841,"vw":4.480311},{"c":4.49,"h":4.49,"l":4.48,"n":56,"o":4.485,"t":"2026-10-05T16:45:00Z","v":4460,"vw":4.48649},{"c":4.485,"h":4.49,"l":4.48,"n":50,"o":4.49,"t":"2026-10-05T17:00:00Z","v":2427,"vw":4.485986},{"c":4.485,"h":4.49,"l":4.475,"n":181,"o":4.485,"t":"2026-10-05T17:15:00Z","v":20192,"vw":4.481381},{"c":4.485,"h":4.49,"l":4.4801,"n":102,"o":4.485,"t":"2026-10-05T17:30:00Z","v":7917,"vw":4.485663},{"c":4.485,"h":4.49,"l":4.48,"n":131,"o":4.48,"t":"2026-10-05T17:45:00Z","v":9101,"vw":4.487852},{"c":4.495,"h":4.495,"l":4.48,"n":302,"o":4.485,"t":"2026-10-05T18:00:00Z","v":27153,"vw":4.489038},{"c":4.475,"h":4.495,"l":4.47,"n":318,"o":4.495,"t":"2026-10-05T18:15:00Z","v":39172,"vw":4.484826},{"c":4.435,"h":4.48,"l":4.43,"n":476,"o":4.475,"t":"2026-10-05T18:30:00Z","v":64848,"vw":4.456074},{"c":4.455,"h":4.455,"l":4.425,"n":410,"o":4.435,"t":"2026-10-05T18:45:00Z","v":75549,"vw":4.440464},{"c":4.465,"h":4.47,"l":4.455,"n":210,"o":4.455,"t":"2026-10-05T19:00:00Z","v":26680,"vw":4.460392},{"c":4.475,"h":4.48,"l":4.46,"n":406,"o":4.465,"t":"2026-10-05T19:15:00Z","v":56452,"vw":4.47029},{"c":4.475,"h":4.48,"l":4.475,"n":339,"o":4.475,"t":"2026-10-05T19:30:00Z","v":38686,"vw":4.478418},{"c":4.445,"h":4.475,"l":4.435,"n":2082,"o":4.475,"t":"2026-10-05T19:45:00Z","v":299613,"vw":4.448481},{"c":4.44,"h":4.44,"l":4.44,"n":20,"o":4.44,"t":"2026-10-05T20:00:00Z","v":154764,"vw":4.44},{"c":4.4791,"h":4.5,"l":4.46,"n":161,"o":4.46,"t":"2026-10-06T13:30:00Z","v":32306,"vw":4.469237},{"c":4.485,"h":4.49,"l":4.48,"n":84,"o":4.48,"t":"2026-10-06T13:45:00Z","v":10882,"vw":4.483997},{"c":4.495,"h":4.495,"l":4.465,"n":333,"o":4.48,"t":"2026-10-06T14:00:00Z","v":46882,"vw":4.475694},{"c":4.5,"h":4.5,"l":4.48,"n":160,"o":4.49,"t":"2026-10-06T14:15:00Z","v":22827,"vw":4.491169},{"c":4.485,"h":4.505,"l":4.485,"n":929,"o":4.495,"t":"2026-10-06T14:30:00Z","v":238870,"vw":4.497803},{"c":4.5,"h":4.5,"l":4.485,"n":138,"o":4.49,"t":"2026-10-06T14:45:00Z","v":21921,"vw":4.491745},{"c":4.485,"h":4.5,"l":4.48,"n":265,"o":4.495,"t":"2026-10-06T15:00:00Z","v":53778,"vw":4.495032},{"c":4.485,"h":4.49,"l":4.485,"n":120,"o":4.49,"t":"2026-10-06T15:15:00Z","v":12211,"vw":4.486221},{"c":4.485,"h":4.49,"l":4.48,"n":145,"o":4.485,"t":"2026-10-06T15:30:00Z","v":13696,"vw":4.484743},{"c":4.485,"h":4.49,"l":4.475,"n":243,"o":4.485,"t":"2026-10-06T15:45:00Z","v":53598,"vw":4.481842},{"c":4.485,"h":4.49,"l":4.485,"n":133,"o":4.485,"t":"2026-10-06T16:00:00Z","v":7013,"vw":4.486068},{"c":4.485,"h":4.49,"l":4.475,"n":471,"o":4.48,"t":"2026-10-06T16:15:00Z","v":73229,"vw":4.480681},{"c":4.485,"h":4.5,"l":4.485,"n":263,"o":4.485,"t":"2026-10-06T16:30:00Z","v":42609,"vw":4.489806},{"c":4.475,"h":4.49,"l":4.475,"n":150,"o":4.485,"t":"2026-10-06T16:45:00Z","v":25386,"vw":4.477663},{"c":4.47,"h":4.48,"l":4.47,"n":127,"o":4.475,"t":"2026-10-06T17:00:00Z","v":11128,"vw":4.47574},{"c":4.49,"h":4.54,"l":4.47,"n":1409,"o":4.47,"t":"2026-10-06T17:15:00Z","v":574543,"vw":4.504607},{"c":4.49,"h":4.495,"l":4.49,"n":93,"o":4.49,"t":"2026-10-06T17:30:00Z","v":9081,"vw":4.492534},{"c":4.495,"h":4.495,"l":4.485,"n":171,"o":4.49,"t":"2026-10-06T17:45:00Z","v":22039,"vw":4.489736},{"c":4.48,"h":4.495,"l":4.48,"n":162,"o":4.495,"t":"2026-10-06T18:00:00Z","v":16288,"vw":4.486745},{"c":4.455,"h":4.49,"l":4.455,"n":205,"o":4.48,"t":"2026-10-06T18:15:00Z","v":29688,"vw":4.474844},{"c":4.45,"h":4.455,"l":4.45,"n":105,"o":4.45,"t":"2026-10-06T18:30:00Z","v":12309,"vw":4.450639},{"c":4.45,"h":4.46,"l":4.45,"n":138,"o":4.45,"t":"2026-10-06T18:45:00Z","v":10599,"vw":4.452924},{"c":4.455,"h":4.465,"l":4.445,"n":393,"o":4.45,"t":"2026-10-06T19:00:00Z","v":67075,"vw":4.456044},{"c":4.46,"h":4.465,"l":4.4513,"n":412,"o":4.455,"t":"2026-10-06T19:15:00Z","v":59285,"vw":4.458531},{"c":4.465,"h":4.465,"l":4.45,"n":570,"o":4.46,"t":"2026-10-06T19:30:00Z","v":117588,"vw":4.459853},{"c":4.44,"h":4.47,"l":4.43,"n":1537,"o":4.465,"t":"2026-10-06T19:45:00Z","v":283268,"vw":4.452383},{"c":4.44,"h":4.44,"l":4.44,"n":14,"o":4.44,"t":"2026-10-06T20:00:00Z","v":164221,"vw":4.44},{"c":4.438,"h":4.438,"l":4.4,"n":7,"o":4.4,"t":"2026-10-07T11:30:00Z","v":10120,"vw":4.423415},{"c":4.4,"h":4.41,"l":4.4,"n":3,"o":4.41,"t":"2026-10-07T11:45:00Z","v":6201,"vw":4.403872},{"c":4.438,"h":4.438,"l":4.438,"n":1,"o":4.438,"t":"2026-10-07T13:00:00Z","v":2000,"vw":4.438},{"c":4.385,"h":4.41,"l":4.37,"n":169,"o":4.41,"t":"2026-10-07T13:30:00Z","v":38642,"vw":4.388118},{"c":4.385,"h":4.3983,"l":4.38,"n":176,"o":4.385,"t":"2026-10-07T13:45:00Z","v":25454,"vw":4.388187},{"c":4.385,"h":4.395,"l":4.375,"n":248,"o":4.385,"t":"2026-10-07T14:00:00Z","v":68721,"vw":4.382758},{"c":4.38,"h":4.385,"l":4.38,"n":125,"o":4.385,"t":"2026-10-07T14:15:00Z","v":9996,"vw":4.380909},{"c":4.375,"h":4.385,"l":4.375,"n":252,"o":4.38,"t":"2026-10-07T14:30:00Z","v":48624,"vw":4.379382},{"c":4.375,"h":4.385,"l":4.37,"n":164,"o":4.375,"t":"2026-10-07T14:45:00Z","v":53194,"vw":4.376442},{"c":4.37,"h":4.38,"l":4.37,"n":146,"o":4.375,"t":"2026-10-07T15:00:00Z","v":40025,"vw":4.374678},{"c":4.36,"h":4.37,"l":4.36,"n":183,"o":4.37,"t":"2026-10-07T15:15:00Z","v":44101,"vw":4.366032},{"c":4.36,"h":4.37,"l":4.36,"n":178,"o":4.36,"t":"2026-10-07T15:30:00Z","v":22431,"vw":4.362606},{"c":4.375,"h":4.375,"l":4.36,"n":259,"o":4.36,"t":"2026-10-07T15:45:00Z","v":82577,"vw":4.365634},{"c":4.395,"h":4.4,"l":4.375,"n":267,"o":4.3799,"t":"2026-10-07T16:00:00Z","v":50004,"vw":4.384148},{"c":4.43,"h":4.43,"l":4.395,"n":188,"o":4.4,"t":"2026-10-07T16:15:00Z","v":104902,"vw":4.405879},{"c":4.425,"h":4.43,"l":4.425,"n":74,"o":4.425,"t":"2026-10-07T16:30:00Z","v":11049,"vw":4.4251},{"c":4.425,"h":4.435,"l":4.425,"n":151,"o":4.43,"t":"2026-10-07T16:45:00Z","v":22077,"vw":4.428872},{"c":4.45,"h":4.45,"l":4.425,"n":185,"o":4.425,"t":"2026-10-07T17:00:00Z","v":111667,"vw":4.435923},{"c":4.455,"h":4.4591,"l":4.45,"n":114,"o":4.455,"t":"2026-10-07T17:15:00Z","v":11998,"vw":4.45554},{"c":4.45,"h":4.455,"l":4.445,"n":167,"o":4.455,"t":"2026-10-07T17:30:00Z","v":27654,"vw":4.449717},{"c":4.44,"h":4.455,"l":4.44,"n":145,"o":4.455,"t":"2026-10-07T17:45:00Z","v":14542,"vw":4.448789},{"c":4.445,"h":4.45,"l":4.44,"n":149,"o":4.45,"t":"2026-10-07T18:00:00Z","v":14561,"vw":4.44392},{"c":4.445,"h":4.45,"l":4.44,"n":120,"o":4.445,"t":"2026-10-07T18:15:00Z","v":12617,"vw":4.443059},{"c":4.465,"h":4.47,"l":4.44,"n":354,"o":4.445,"t":"2026-10-07T18:30:00Z","v":137364,"vw":4.447096},{"c":4.395,"h":4.465,"l":4.395,"n":885,"o":4.465,"t":"2026-10-07T18:45:00Z","v":252268,"vw":4.438785},{"c":4.395,"h":4.4,"l":4.39,"n":199,"o":4.395,"t":"2026-10-07T19:00:00Z","v":13218,"vw":4.39512},{"c":4.395,"h":4.4,"l":4.385,"n":383,"o":4.395,"t":"2026-10-07T19:15:00Z","v":51380,"vw":4.392221},{"c":4.385,"h":4.396,"l":4.385,"n":465,"o":4.395,"t":"2026-10-07T19:30:00Z","v":64228,"vw":4.387432},{"c":4.395,"h":4.4,"l":4.38,"n":1509,"o":4.385,"t":"2026-10-07T19:45:00Z","v":333025,"vw":4.392912},{"c":4.4,"h":4.4,"l":4.4,"n":12,"o":4.4,"t":"2026-10-07T20:00:00Z","v":208176,"vw":4.4},{"c":4.57,"h":4.99,"l":4.39,"n":111,"o":4.99,"t":"2026-10-08T08:00:00Z","v":3608,"vw":4.763651},{"c":4.4238,"h":4.56,"l":4.4238,"n":11,"o":4.56,"t":"2026-10-08T08:15:00Z","v":560,"vw":4.479789},{"c":4.4805,"h":4.4805,"l":4.4805,"n":1,"o":4.4805,"t":"2026-10-08T08:30:00Z","v":117,"vw":4.4805},{"c":4.4,"h":4.43,"l":4.4,"n":5,"o":4.43,"t":"2026-10-08T09:00:00Z","v":621,"vw":4.42087},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-08T09:15:00Z","v":156,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-08T09:45:00Z","v":125,"vw":4.44},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-08T11:15:00Z","v":137,"vw":4.39},{"c":4.3709,"h":4.3709,"l":4.3709,"n":1,"o":4.3709,"t":"2026-10-08T11:30:00Z","v":712,"vw":4.3709},{"c":4.415,"h":4.42,"l":4.35,"n":613,"o":4.37,"t":"2026-10-08T13:30:00Z","v":98961,"vw":4.393366},{"c":4.4313,"h":4.44,"l":4.415,"n":170,"o":4.415,"t":"2026-10-08T13:45:00Z","v":61724,"vw":4.429705},{"c":4.445,"h":4.445,"l":4.43,"n":189,"o":4.435,"t":"2026-10-08T14:00:00Z","v":33146,"vw":4.435943},{"c":4.455,"h":4.4599,"l":4.445,"n":166,"o":4.445,"t":"2026-10-08T14:15:00Z","v":19654,"vw":4.449063},{"c":4.45,"h":4.4577,"l":4.45,"n":238,"o":4.455,"t":"2026-10-08T14:30:00Z","v":24297,"vw":4.452494},{"c":4.465,"h":4.465,"l":4.45,"n":371,"o":4.45,"t":"2026-10-08T14:45:00Z","v":115753,"vw":4.453599},{"c":4.46,"h":4.47,"l":4.46,"n":241,"o":4.465,"t":"2026-10-08T15:00:00Z","v":36389,"vw":4.464134},{"c":4.43,"h":4.45,"l":4.43,"n":280,"o":4.45,"t":"2026-10-08T15:15:00Z","v":118231,"vw":4.440801},{"c":4.435,"h":4.44,"l":4.43,"n":374,"o":4.43,"t":"2026-10-08T15:30:00Z","v":132152,"vw":4.434863},{"c":4.43,"h":4.445,"l":4.43,"n":240,"o":4.435,"t":"2026-10-08T15:45:00Z","v":98691,"vw":4.436935},{"c":4.41,"h":4.435,"l":4.41,"n":311,"o":4.43,"t":"2026-10-08T16:00:00Z","v":37748,"vw":4.427058},{"c":4.435,"h":4.45,"l":4.41,"n":478,"o":4.41,"t":"2026-10-08T16:15:00Z","v":203581,"vw":4.423312},{"c":4.42,"h":4.435,"l":4.42,"n":378,"o":4.435,"t":"2026-10-08T16:30:00Z","v":311592,"vw":4.426008},{"c":4.445,"h":4.445,"l":4.41,"n":453,"o":4.42,"t":"2026-10-08T16:45:00Z","v":170717,"vw":4.424918},{"c":4.435,"h":4.445,"l":4.42,"n":367,"o":4.445,"t":"2026-10-08T17:00:00Z","v":78621,"vw":4.430629},{"c":4.435,"h":4.435,"l":4.42,"n":381,"o":4.435,"t":"2026-10-08T17:15:00Z","v":101647,"vw":4.428102},{"c":4.445,"h":4.45,"l":4.43,"n":361,"o":4.435,"t":"2026-10-08T17:30:00Z","v":81700,"vw":4.436294},{"c":4.44,"h":4.45,"l":4.44,"n":254,"o":4.445,"t":"2026-10-08T17:45:00Z","v":33105,"vw":4.44357},{"c":4.44,"h":4.445,"l":4.43,"n":497,"o":4.44,"t":"2026-10-08T18:00:00Z","v":309183,"vw":4.439295},{"c":4.43,"h":4.445,"l":4.43,"n":330,"o":4.44,"t":"2026-10-08T18:15:00Z","v":44542,"vw":4.434546},{"c":4.405,"h":4.435,"l":4.4,"n":838,"o":4.43,"t":"2026-10-08T18:30:00Z","v":191601,"vw":4.415822},{"c":4.4,"h":4.41,"l":4.4,"n":612,"o":4.405,"t":"2026-10-08T18:45:00Z","v":108359,"vw":4.401215},{"c":4.415,"h":4.42,"l":4.4,"n":465,"o":4.405,"t":"2026-10-08T19:00:00Z","v":115360,"vw":4.408731},{"c":4.435,"h":4.44,"l":4.41,"n":891,"o":4.415,"t":"2026-10-08T19:15:00Z","v":298477,"vw":4.425763},{"c":4.435,"h":4.44,"l":4.43,"n":699,"o":4.435,"t":"2026-10-08T19:30:00Z","v":167340,"vw":4.432642},{"c":4.46,"h":4.46,"l":4.43,"n":2065,"o":4.435,"t":"2026-10-08T19:45:00Z","v":759700,"vw":4.445084},{"c":4.47,"h":4.47,"l":4.46,"n":16,"o":4.46,"t":"2026-10-08T20:00:00Z","v":333763,"vw":4.460003},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-08T20:45:00Z","v":200,"vw":4.36},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-09T11:00:00Z","v":10000,"vw":4.5},{"c":4.445,"h":4.47,"l":4.44,"n":152,"o":4.45,"t":"2026-10-09T13:30:00Z","v":72193,"vw":4.456385},{"c":4.43,"h":4.445,"l":4.41,"n":372,"o":4.445,"t":"2026-10-09T13:45:00Z","v":158595,"vw":4.415567},{"c":4.415,"h":4.44,"l":4.415,"n":273,"o":4.425,"t":"2026-10-09T14:00:00Z","v":55061,"vw":4.423589},{"c":4.395,"h":4.415,"l":4.39,"n":344,"o":4.415,"t":"2026-10-09T14:15:00Z","v":45085,"vw":4.40156},{"c":4.405,"h":4.41,"l":4.39,"n":254,"o":4.395,"t":"2026-10-09T14:30:00Z","v":100639,"vw":4.401022},{"c":4.395,"h":4.405,"l":4.39,"n":161,"o":4.405,"t":"2026-10-09T14:45:00Z","v":29350,"vw":4.397519},{"c":4.395,"h":4.4,"l":4.39,"n":241,"o":4.39,"t":"2026-10-09T15:00:00Z","v":29129,"vw":4.392744},{"c":4.395,"h":4.4,"l":4.39,"n":237,"o":4.395,"t":"2026-10-09T15:15:00Z","v":38757,"vw":4.395444},{"c":4.345,"h":4.3988,"l":4.34,"n":1846,"o":4.395,"t":"2026-10-09T15:30:00Z","v":484946,"vw":4.357684},{"c":4.345,"h":4.3451,"l":4.34,"n":149,"o":4.34,"t":"2026-10-09T15:45:00Z","v":8834,"vw":4.343512},{"c":4.34,"h":4.345,"l":4.34,"n":157,"o":4.345,"t":"2026-10-09T16:00:00Z","v":10822,"vw":4.342411},{"c":4.345,"h":4.35,"l":4.34,"n":227,"o":4.345,"t":"2026-10-09T16:15:00Z","v":14734,"vw":4.342723},{"c":4.345,"h":4.35,"l":4.345,"n":69,"o":4.345,"t":"2026-10-09T16:30:00Z","v":4204,"vw":4.346116},{"c":4.35,"h":4.35,"l":4.34,"n":109,"o":4.35,"t":"2026-10-09T16:45:00Z","v":5366,"vw":4.34472},{"c":4.35,"h":4.35,"l":4.345,"n":65,"o":4.35,"t":"2026-10-09T17:00:00Z","v":3169,"vw":4.347713},{"c":4.36,"h":4.365,"l":4.34,"n":328,"o":4.35,"t":"2026-10-09T17:15:00Z","v":109044,"vw":4.355832},{"c":4.365,"h":4.3851,"l":4.345,"n":2764,"o":4.355,"t":"2026-10-09T17:30:00Z","v":805655,"vw":4.359348},{"c":4.375,"h":4.38,"l":4.35,"n":777,"o":4.365,"t":"2026-10-09T17:45:00Z","v":187630,"vw":4.361266},{"c":4.385,"h":4.385,"l":4.37,"n":189,"o":4.375,"t":"2026-10-09T18:00:00Z","v":31560,"vw":4.379019},{"c":4.355,"h":4.385,"l":4.345,"n":2019,"o":4.385,"t":"2026-10-09T18:15:00Z","v":635947,"vw":4.355003},{"c":4.37,"h":4.3799,"l":4.345,"n":1285,"o":4.355,"t":"2026-10-09T18:30:00Z","v":452770,"vw":4.353739},{"c":4.37,"h":4.38,"l":4.37,"n":237,"o":4.375,"t":"2026-10-09T18:45:00Z","v":32975,"vw":4.372326},{"c":4.37,"h":4.38,"l":4.37,"n":197,"o":4.375,"t":"2026-10-09T19:00:00Z","v":37320,"vw":4.374345},{"c":4.375,"h":4.38,"l":4.37,"n":255,"o":4.375,"t":"2026-10-09T19:15:00Z","v":31515,"vw":4.372764},{"c":4.365,"h":4.395,"l":4.355,"n":864,"o":4.375,"t":"2026-10-09T19:30:00Z","v":293933,"vw":4.377537},{"c":4.4,"h":4.4,"l":4.345,"n":2689,"o":4.365,"t":"2026-10-09T19:45:00Z","v":1000799,"vw":4.367265},{"c":4.4,"h":4.4,"l":4.4,"n":10,"o":4.4,"t":"2026-10-09T20:00:00Z","v":214021,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-12T12:00:00Z","v":169,"vw":4.39},{"c":4.345,"h":4.4,"l":4.33,"n":452,"o":4.35,"t":"2026-10-12T13:30:00Z","v":245377,"vw":4.356122},{"c":4.345,"h":4.355,"l":4.34,"n":272,"o":4.345,"t":"2026-10-12T13:45:00Z","v":54974,"vw":4.346727},{"c":4.355,"h":4.365,"l":4.345,"n":394,"o":4.345,"t":"2026-10-12T14:00:00Z","v":122384,"vw":4.352529},{"c":4.35,"h":4.365,"l":4.35,"n":200,"o":4.3551,"t":"2026-10-12T14:15:00Z","v":21065,"vw":4.356374},{"c":4.36,"h":4.37,"l":4.35,"n":279,"o":4.355,"t":"2026-10-12T14:30:00Z","v":38871,"vw":4.359715},{"c":4.365,"h":4.37,"l":4.36,"n":137,"o":4.36,"t":"2026-10-12T14:45:00Z","v":22198,"vw":4.364039},{"c":4.36,"h":4.38,"l":4.35,"n":544,"o":4.365,"t":"2026-10-12T15:00:00Z","v":136672,"vw":4.361297},{"c":4.345,"h":4.355,"l":4.345,"n":304,"o":4.355,"t":"2026-10-12T15:15:00Z","v":69291,"vw":4.350662},{"c":4.345,"h":4.36,"l":4.345,"n":473,"o":4.35,"t":"2026-10-12T15:30:00Z","v":106540,"vw":4.351187},{"c":4.35,"h":4.355,"l":4.345,"n":264,"o":4.345,"t":"2026-10-12T15:45:00Z","v":81781,"vw":4.350822},{"c":4.345,"h":4.35,"l":4.34,"n":160,"o":4.345,"t":"2026-10-12T16:00:00Z","v":12412,"vw":4.345271},{"c":4.345,"h":4.345,"l":4.34,"n":120,"o":4.345,"t":"2026-10-12T16:15:00Z","v":8958,"vw":4.343851},{"c":4.335,"h":4.345,"l":4.33,"n":173,"o":4.345,"t":"2026-10-12T16:30:00Z","v":29847,"vw":4.337826},{"c":4.335,"h":4.34,"l":4.33,"n":142,"o":4.335,"t":"2026-10-12T16:45:00Z","v":15035,"vw":4.336715},{"c":4.345,"h":4.35,"l":4.335,"n":137,"o":4.335,"t":"2026-10-12T17:00:00Z","v":18828,"vw":4.341057},{"c":4.34,"h":4.35,"l":4.34,"n":112,"o":4.345,"t":"2026-10-12T17:15:00Z","v":8416,"vw":4.345417},{"c":4.345,"h":4.35,"l":4.34,"n":102,"o":4.345,"t":"2026-10-12T17:30:00Z","v":6273,"vw":4.345126},{"c":4.345,"h":4.349,"l":4.34,"n":128,"o":4.345,"t":"2026-10-12T17:45:00Z","v":7116,"vw":4.344895},{"c":4.345,"h":4.35,"l":4.34,"n":128,"o":4.345,"t":"2026-10-12T18:00:00Z","v":14238,"vw":4.345991},{"c":4.33,"h":4.34,"l":4.325,"n":243,"o":4.34,"t":"2026-10-12T18:15:00Z","v":25161,"vw":4.335142},{"c":4.335,"h":4.335,"l":4.325,"n":149,"o":4.33,"t":"2026-10-12T18:30:00Z","v":27546,"vw":4.330173},{"c":4.3288,"h":4.335,"l":4.32,"n":235,"o":4.335,"t":"2026-10-12T18:45:00Z","v":24920,"vw":4.328193},{"c":4.32,"h":4.3291,"l":4.32,"n":213,"o":4.325,"t":"2026-10-12T19:00:00Z","v":28099,"vw":4.325065},{"c":4.315,"h":4.33,"l":4.315,"n":366,"o":4.325,"t":"2026-10-12T19:15:00Z","v":30451,"vw":4.320708},{"c":4.295,"h":4.315,"l":4.295,"n":651,"o":4.315,"t":"2026-10-12T19:30:00Z","v":98597,"vw":4.305347},{"c":4.295,"h":4.308,"l":4.285,"n":1865,"o":4.295,"t":"2026-10-12T19:45:00Z","v":386523,"vw":4.296331},{"c":4.3,"h":4.3,"l":4.3,"n":13,"o":4.3,"t":"2026-10-12T20:00:00Z","v":253769,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-12T20:30:00Z","v":13020,"vw":4.3},{"c":4.325,"h":4.4,"l":4.32,"n":187,"o":4.34,"t":"2026-10-13T13:30:00Z","v":67580,"vw":4.337238},{"c":4.285,"h":4.33,"l":4.285,"n":248,"o":4.325,"t":"2026-10-13T13:45:00Z","v":47218,"vw":4.297281},{"c":4.305,"h":4.31,"l":4.275,"n":256,"o":4.285,"t":"2026-10-13T14:00:00Z","v":61765,"vw":4.299186},{"c":4.3,"h":4.305,"l":4.29,"n":208,"o":4.305,"t":"2026-10-13T14:15:00Z","v":32372,"vw":4.298961},{"c":4.305,"h":4.305,"l":4.295,"n":248,"o":4.298,"t":"2026-10-13T14:30:00Z","v":48840,"vw":4.302033},{"c":4.31,"h":4.31,"l":4.3,"n":159,"o":4.305,"t":"2026-10-13T14:45:00Z","v":43555,"vw":4.304664},{"c":4.305,"h":4.31,"l":4.3,"n":191,"o":4.305,"t":"2026-10-13T15:00:00Z","v":44152,"vw":4.303725},{"c":4.305,"h":4.31,"l":4.3,"n":271,"o":4.305,"t":"2026-10-13T15:15:00Z","v":20688,"vw":4.302963},{"c":4.315,"h":4.315,"l":4.305,"n":284,"o":4.31,"t":"2026-10-13T15:30:00Z","v":82289,"vw":4.307248},{"c":4.31,"h":4.32,"l":4.31,"n":177,"o":4.315,"t":"2026-10-13T15:45:00Z","v":16021,"vw":4.312744},{"c":4.315,"h":4.315,"l":4.31,"n":198,"o":4.315,"t":"2026-10-13T16:00:00Z","v":9876,"vw":4.314882},{"c":4.315,"h":4.32,"l":4.31,"n":230,"o":4.315,"t":"2026-10-13T16:15:00Z","v":14224,"vw":4.313504},{"c":4.315,"h":4.32,"l":4.31,"n":238,"o":4.315,"t":"2026-10-13T16:30:00Z","v":20782,"vw":4.313747},{"c":4.325,"h":4.33,"l":4.315,"n":318,"o":4.315,"t":"2026-10-13T16:45:00Z","v":77270,"vw":4.317776},{"c":4.335,"h":4.335,"l":4.325,"n":332,"o":4.325,"t":"2026-10-13T17:00:00Z","v":67576,"vw":4.330308},{"c":4.335,"h":4.34,"l":4.33,"n":246,"o":4.335,"t":"2026-10-13T17:15:00Z","v":21051,"vw":4.333089},{"c":4.335,"h":4.34,"l":4.33,"n":266,"o":4.335,"t":"2026-10-13T17:30:00Z","v":24289,"vw":4.334949},{"c":4.345,"h":4.345,"l":4.32,"n":388,"o":4.335,"t":"2026-10-13T17:45:00Z","v":74200,"vw":4.332935},{"c":4.345,"h":4.35,"l":4.33,"n":518,"o":4.345,"t":"2026-10-13T18:00:00Z","v":93526,"vw":4.339698},{"c":4.345,"h":4.345,"l":4.335,"n":406,"o":4.345,"t":"2026-10-13T18:15:00Z","v":105349,"vw":4.338168},{"c":4.355,"h":4.355,"l":4.345,"n":329,"o":4.345,"t":"2026-10-13T18:30:00Z","v":57287,"vw":4.346867},{"c":4.355,"h":4.355,"l":4.35,"n":316,"o":4.355,"t":"2026-10-13T18:45:00Z","v":29610,"vw":4.353416},{"c":4.335,"h":4.36,"l":4.335,"n":861,"o":4.355,"t":"2026-10-13T19:00:00Z","v":217623,"vw":4.344859},{"c":4.335,"h":4.34,"l":4.33,"n":243,"o":4.335,"t":"2026-10-13T19:15:00Z","v":44264,"vw":4.333662},{"c":4.335,"h":4.335,"l":4.33,"n":637,"o":4.335,"t":"2026-10-13T19:30:00Z","v":70584,"vw":4.332569},{"c":4.325,"h":4.335,"l":4.32,"n":1713,"o":4.335,"t":"2026-10-13T19:45:00Z","v":389596,"vw":4.325143},{"c":4.32,"h":4.34,"l":4.32,"n":48,"o":4.325,"t":"2026-10-13T20:00:00Z","v":309227,"vw":4.339415},{"c":4.2932,"h":4.2932,"l":4.2932,"n":1,"o":4.2932,"t":"2026-10-14T11:00:00Z","v":9999,"vw":4.2932},{"c":4.296,"h":4.296,"l":4.296,"n":1,"o":4.296,"t":"2026-10-14T11:15:00Z","v":9999,"vw":4.296},{"c":4.2805,"h":4.33,"l":4.28,"n":200,"o":4.3,"t":"2026-10-14T13:30:00Z","v":35447,"vw":4.303935},{"c":4.28,"h":4.295,"l":4.27,"n":186,"o":4.28,"t":"2026-10-14T13:45:00Z","v":26352,"vw":4.280245},{"c":4.3,"h":4.315,"l":4.275,"n":252,"o":4.285,"t":"2026-10-14T14:00:00Z","v":45098,"vw":4.296673},{"c":4.285,"h":4.305,"l":4.275,"n":271,"o":4.295,"t":"2026-10-14T14:15:00Z","v":40440,"vw":4.289261},{"c":4.295,"h":4.3,"l":4.285,"n":228,"o":4.285,"t":"2026-10-14T14:30:00Z","v":15969,"vw":4.290803},{"c":4.285,"h":4.295,"l":4.28,"n":262,"o":4.295,"t":"2026-10-14T14:45:00Z","v":38747,"vw":4.289405},{"c":4.28,"h":4.29,"l":4.28,"n":210,"o":4.285,"t":"2026-10-14T15:00:00Z","v":13118,"vw":4.284817},{"c":4.285,"h":4.285,"l":4.27,"n":225,"o":4.28,"t":"2026-10-14T15:15:00Z","v":31053,"vw":4.279452},{"c":4.235,"h":4.285,"l":4.235,"n":476,"o":4.28,"t":"2026-10-14T15:30:00Z","v":95814,"vw":4.259094},{"c":4.24,"h":4.24,"l":4.23,"n":387,"o":4.235,"t":"2026-10-14T15:45:00Z","v":120568,"vw":4.236211},{"c":4.235,"h":4.245,"l":4.23,"n":405,"o":4.235,"t":"2026-10-14T16:00:00Z","v":137861,"vw":4.237404},{"c":4.235,"h":4.24,"l":4.235,"n":309,"o":4.235,"t":"2026-10-14T16:15:00Z","v":55890,"vw":4.235531},{"c":4.255,"h":4.26,"l":4.235,"n":426,"o":4.235,"t":"2026-10-14T16:30:00Z","v":170041,"vw":4.243478},{"c":4.27,"h":4.27,"l":4.25,"n":310,"o":4.255,"t":"2026-10-14T16:45:00Z","v":57781,"vw":4.25666},{"c":4.26,"h":4.27,"l":4.26,"n":339,"o":4.27,"t":"2026-10-14T17:00:00Z","v":26401,"vw":4.265618},{"c":4.265,"h":4.27,"l":4.26,"n":290,"o":4.27,"t":"2026-10-14T17:15:00Z","v":24183,"vw":4.264452},{"c":4.265,"h":4.27,"l":4.26,"n":237,"o":4.27,"t":"2026-10-14T17:30:00Z","v":23197,"vw":4.262561},{"c":4.255,"h":4.27,"l":4.25,"n":298,"o":4.26,"t":"2026-10-14T17:45:00Z","v":41397,"vw":4.258206},{"c":4.25,"h":4.26,"l":4.25,"n":239,"o":4.25,"t":"2026-10-14T18:00:00Z","v":29070,"vw":4.251896},{"c":4.25,"h":4.26,"l":4.25,"n":191,"o":4.25,"t":"2026-10-14T18:15:00Z","v":24553,"vw":4.251873},{"c":4.28,"h":4.28,"l":4.25,"n":426,"o":4.255,"t":"2026-10-14T18:30:00Z","v":266994,"vw":4.265021},{"c":4.28,"h":4.28,"l":4.27,"n":246,"o":4.275,"t":"2026-10-14T18:45:00Z","v":31936,"vw":4.276226},{"c":4.275,"h":4.29,"l":4.27,"n":438,"o":4.275,"t":"2026-10-14T19:00:00Z","v":94626,"vw":4.278175},{"c":4.28,"h":4.28,"l":4.27,"n":315,"o":4.27,"t":"2026-10-14T19:15:00Z","v":44354,"vw":4.273569},{"c":4.27,"h":4.28,"l":4.27,"n":543,"o":4.275,"t":"2026-10-14T19:30:00Z","v":66341,"vw":4.274326},{"c":4.33,"h":4.33,"l":4.27,"n":1980,"o":4.275,"t":"2026-10-14T19:45:00Z","v":606462,"vw":4.3046},{"c":4.34,"h":4.34,"l":4.33,"n":18,"o":4.33,"t":"2026-10-14T20:00:00Z","v":320005,"vw":4.330016},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-14T21:15:00Z","v":1000,"vw":4.32},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-15T11:00:00Z","v":200,"vw":4.35},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-15T12:15:00Z","v":200,"vw":4.33},{"c":4.4,"h":4.57,"l":4.4,"n":35,"o":4.4,"t":"2026-10-15T13:15:00Z","v":5828,"vw":4.443954},{"c":4.426,"h":4.46,"l":4.36,"n":2030,"o":4.41,"t":"2026-10-15T13:30:00Z","v":662575,"vw":4.406231},{"c":4.45,"h":4.45,"l":4.405,"n":197,"o":4.42,"t":"2026-10-15T13:45:00Z","v":27162,"vw":4.433103},{"c":4.52,"h":4.525,"l":4.455,"n":299,"o":4.456,"t":"2026-10-15T14:00:00Z","v":57224,"vw":4.491885},{"c":4.555,"h":4.555,"l":4.5208,"n":341,"o":4.53,"t":"2026-10-15T14:15:00Z","v":48320,"vw":4.533275},{"c":4.57,"h":4.6,"l":4.555,"n":1068,"o":4.555,"t":"2026-10-15T14:30:00Z","v":237935,"vw":4.572382},{"c":4.625,"h":4.63,"l":4.57,"n":604,"o":4.57,"t":"2026-10-15T14:45:00Z","v":96822,"vw":4.592108},{"c":4.65,"h":4.665,"l":4.625,"n":980,"o":4.63,"t":"2026-10-15T15:00:00Z","v":245085,"vw":4.641729},{"c":4.685,"h":4.685,"l":4.65,"n":454,"o":4.655,"t":"2026-10-15T15:15:00Z","v":91787,"vw":4.672525},{"c":4.655,"h":4.6973,"l":4.645,"n":937,"o":4.69,"t":"2026-10-15T15:30:00Z","v":280156,"vw":4.673438},{"c":4.605,"h":4.67,"l":4.6,"n":431,"o":4.66,"t":"2026-10-15T15:45:00Z","v":44591,"vw":4.638287},{"c":4.615,"h":4.615,"l":4.6,"n":359,"o":4.605,"t":"2026-10-15T16:00:00Z","v":36879,"vw":4.604472},{"c":4.635,"h":4.635,"l":4.614,"n":278,"o":4.614,"t":"2026-10-15T16:15:00Z","v":24574,"vw":4.625117},{"c":4.6201,"h":4.635,"l":4.62,"n":200,"o":4.63,"t":"2026-10-15T16:30:00Z","v":27722,"vw":4.62955},{"c":4.61,"h":4.625,"l":4.61,"n":395,"o":4.62,"t":"2026-10-15T16:45:00Z","v":59964,"vw":4.619416},{"c":4.615,"h":4.62,"l":4.61,"n":333,"o":4.62,"t":"2026-10-15T17:00:00Z","v":11020,"vw":4.615394},{"c":4.615,"h":4.62,"l":4.61,"n":309,"o":4.61,"t":"2026-10-15T17:15:00Z","v":17247,"vw":4.613884},{"c":4.625,"h":4.63,"l":4.605,"n":416,"o":4.615,"t":"2026-10-15T17:30:00Z","v":42826,"vw":4.621511},{"c":4.62,"h":4.63,"l":4.62,"n":235,"o":4.625,"t":"2026-10-15T17:45:00Z","v":22869,"vw":4.62519},{"c":4.635,"h":4.64,"l":4.62,"n":295,"o":4.62,"t":"2026-10-15T18:00:00Z","v":39605,"vw":4.628961},{"c":4.63,"h":4.635,"l":4.625,"n":296,"o":4.635,"t":"2026-10-15T18:15:00Z","v":27158,"vw":4.630695},{"c":4.645,"h":4.665,"l":4.63,"n":592,"o":4.63,"t":"2026-10-15T18:30:00Z","v":96570,"vw":4.648261},{"c":4.655,"h":4.66,"l":4.64,"n":550,"o":4.65,"t":"2026-10-15T18:45:00Z","v":49394,"vw":4.652612},{"c":4.665,"h":4.67,"l":4.66,"n":571,"o":4.66,"t":"2026-10-15T19:00:00Z","v":57749,"vw":4.66371},{"c":4.645,"h":4.67,"l":4.64,"n":891,"o":4.665,"t":"2026-10-15T19:15:00Z","v":119992,"vw":4.655596},{"c":4.635,"h":4.655,"l":4.63,"n":657,"o":4.645,"t":"2026-10-15T19:30:00Z","v":92607,"vw":4.641644},{"c":4.67,"h":4.67,"l":4.63,"n":3115,"o":4.63,"t":"2026-10-15T19:45:00Z","v":591734,"vw":4.649071},{"c":4.67,"h":4.67,"l":4.67,"n":13,"o":4.67,"t":"2026-10-15T20:00:00Z","v":288210,"vw":4.67},{"c":4.68,"h":4.68,"l":4.65,"n":3,"o":4.65,"t":"2026-10-16T13:15:00Z","v":5351,"vw":4.667595},{"c":4.754,"h":4.765,"l":4.68,"n":669,"o":4.7,"t":"2026-10-16T13:30:00Z","v":118456,"vw":4.728912},{"c":4.765,"h":4.765,"l":4.725,"n":397,"o":4.755,"t":"2026-10-16T13:45:00Z","v":55987,"vw":4.744539},{"c":4.735,"h":4.765,"l":4.73,"n":422,"o":4.764,"t":"2026-10-16T14:00:00Z","v":50421,"vw":4.747291},{"c":4.76,"h":4.76,"l":4.72,"n":327,"o":4.73,"t":"2026-10-16T14:15:00Z","v":32349,"vw":4.743331},{"c":4.755,"h":4.77,"l":4.745,"n":277,"o":4.765,"t":"2026-10-16T14:30:00Z","v":44484,"vw":4.757037},{"c":4.785,"h":4.785,"l":4.76,"n":190,"o":4.76,"t":"2026-10-16T14:45:00Z","v":21183,"vw":4.767963},{"c":4.795,"h":4.795,"l":4.785,"n":217,"o":4.785,"t":"2026-10-16T15:00:00Z","v":29174,"vw":4.79041},{"c":4.785,"h":4.795,"l":4.775,"n":336,"o":4.79,"t":"2026-10-16T15:15:00Z","v":56476,"vw":4.783728},{"c":4.775,"h":4.79,"l":4.765,"n":318,"o":4.785,"t":"2026-10-16T15:30:00Z","v":76434,"vw":4.773469},{"c":4.765,"h":4.78,"l":4.765,"n":437,"o":4.77,"t":"2026-10-16T15:45:00Z","v":100415,"vw":4.773048},{"c":4.76,"h":4.77,"l":4.75,"n":316,"o":4.765,"t":"2026-10-16T16:00:00Z","v":53406,"vw":4.758516},{"c":4.755,"h":4.76,"l":4.75,"n":250,"o":4.755,"t":"2026-10-16T16:15:00Z","v":18316,"vw":4.756319},{"c":4.745,"h":4.755,"l":4.735,"n":287,"o":4.755,"t":"2026-10-16T16:30:00Z","v":52511,"vw":4.74363},{"c":4.735,"h":4.75,"l":4.725,"n":393,"o":4.745,"t":"2026-10-16T16:45:00Z","v":85328,"vw":4.736578},{"c":4.715,"h":4.735,"l":4.71,"n":240,"o":4.735,"t":"2026-10-16T17:00:00Z","v":26694,"vw":4.720016},{"c":4.73,"h":4.73,"l":4.705,"n":336,"o":4.715,"t":"2026-10-16T17:15:00Z","v":74139,"vw":4.712479},{"c":4.7299,"h":4.73,"l":4.715,"n":308,"o":4.729,"t":"2026-10-16T17:30:00Z","v":60799,"vw":4.722459},{"c":4.715,"h":4.725,"l":4.715,"n":254,"o":4.725,"t":"2026-10-16T17:45:00Z","v":38246,"vw":4.720214},{"c":4.6901,"h":4.715,"l":4.6901,"n":315,"o":4.71,"t":"2026-10-16T18:00:00Z","v":56248,"vw":4.702192},{"c":4.685,"h":4.7,"l":4.685,"n":250,"o":4.695,"t":"2026-10-16T18:15:00Z","v":52437,"vw":4.693863},{"c":4.69,"h":4.7,"l":4.6813,"n":309,"o":4.69,"t":"2026-10-16T18:30:00Z","v":46221,"vw":4.690638},{"c":4.69,"h":4.7,"l":4.685,"n":328,"o":4.69,"t":"2026-10-16T18:45:00Z","v":43839,"vw":4.690475},{"c":4.665,"h":4.69,"l":4.665,"n":296,"o":4.69,"t":"2026-10-16T19:00:00Z","v":68406,"vw":4.677917},{"c":4.64,"h":4.675,"l":4.64,"n":464,"o":4.67,"t":"2026-10-16T19:15:00Z","v":89927,"vw":4.661818},{"c":4.655,"h":4.66,"l":4.64,"n":396,"o":4.645,"t":"2026-10-16T19:30:00Z","v":67882,"vw":4.653232},{"c":4.67,"h":4.67,"l":4.65,"n":1883,"o":4.66,"t":"2026-10-16T19:45:00Z","v":385280,"vw":4.663504},{"c":4.68,"h":4.68,"l":4.67,"n":24,"o":4.67,"t":"2026-10-16T20:00:00Z","v":235187,"vw":4.679884},{"c":4.7094,"h":4.7094,"l":4.7094,"n":1,"o":4.7094,"t":"2026-10-19T12:00:00Z","v":600,"vw":4.7094},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-19T13:15:00Z","v":141,"vw":4.68},{"c":4.615,"h":4.6536,"l":4.6,"n":234,"o":4.61,"t":"2026-10-19T13:30:00Z","v":37137,"vw":4.620577},{"c":4.595,"h":4.615,"l":4.591,"n":149,"o":4.615,"t":"2026-10-19T13:45:00Z","v":16843,"vw":4.60625},{"c":4.655,"h":4.655,"l":4.595,"n":257,"o":4.6,"t":"2026-10-19T14:00:00Z","v":31278,"vw":4.625799},{"c":4.635,"h":4.66,"l":4.63,"n":278,"o":4.655,"t":"2026-10-19T14:15:00Z","v":18227,"vw":4.646585},{"c":4.645,"h":4.65,"l":4.625,"n":360,"o":4.63,"t":"2026-10-19T14:30:00Z","v":35575,"vw":4.635231},{"c":4.62,"h":4.65,"l":4.62,"n":371,"o":4.645,"t":"2026-10-19T14:45:00Z","v":33413,"vw":4.636315},{"c":4.625,"h":4.635,"l":4.62,"n":313,"o":4.625,"t":"2026-10-19T15:00:00Z","v":35957,"vw":4.6265},{"c":4.625,"h":4.63,"l":4.615,"n":307,"o":4.625,"t":"2026-10-19T15:15:00Z","v":33177,"vw":4.62263},{"c":4.62,"h":4.6288,"l":4.62,"n":170,"o":4.625,"t":"2026-10-19T15:30:00Z","v":12281,"vw":4.622773},{"c":4.615,"h":4.625,"l":4.61,"n":221,"o":4.62,"t":"2026-10-19T15:45:00Z","v":16923,"vw":4.618014},{"c":4.59,"h":4.61,"l":4.59,"n":252,"o":4.61,"t":"2026-10-19T16:00:00Z","v":26692,"vw":4.602869},{"c":4.59,"h":4.6,"l":4.59,"n":279,"o":4.59,"t":"2026-10-19T16:15:00Z","v":34775,"vw":4.591494},{"c":4.57,"h":4.595,"l":4.57,"n":296,"o":4.59,"t":"2026-10-19T16:30:00Z","v":44590,"vw":4.585359},{"c":4.565,"h":4.57,"l":4.565,"n":227,"o":4.57,"t":"2026-10-19T16:45:00Z","v":20474,"vw":4.567804},{"c":4.575,"h":4.58,"l":4.565,"n":202,"o":4.565,"t":"2026-10-19T17:00:00Z","v":20061,"vw":4.572385},{"c":4.575,"h":4.58,"l":4.57,"n":274,"o":4.58,"t":"2026-10-19T17:15:00Z","v":35280,"vw":4.572527},{"c":4.585,"h":4.59,"l":4.565,"n":468,"o":4.5724,"t":"2026-10-19T17:30:00Z","v":106703,"vw":4.574658},{"c":4.605,"h":4.605,"l":4.585,"n":327,"o":4.585,"t":"2026-10-19T17:45:00Z","v":37127,"vw":4.600253},{"c":4.615,"h":4.63,"l":4.605,"n":482,"o":4.605,"t":"2026-10-19T18:00:00Z","v":51314,"vw":4.618717},{"c":4.605,"h":4.62,"l":4.605,"n":372,"o":4.61,"t":"2026-10-19T18:15:00Z","v":31749,"vw":4.610216},{"c":4.61,"h":4.615,"l":4.605,"n":479,"o":4.605,"t":"2026-10-19T18:30:00Z","v":36730,"vw":4.609121},{"c":4.605,"h":4.62,"l":4.6,"n":481,"o":4.605,"t":"2026-10-19T18:45:00Z","v":43333,"vw":4.609082},{"c":4.615,"h":4.62,"l":4.605,"n":547,"o":4.61,"t":"2026-10-19T19:00:00Z","v":71332,"vw":4.611881},{"c":4.605,"h":4.625,"l":4.605,"n":571,"o":4.615,"t":"2026-10-19T19:15:00Z","v":67122,"vw":4.615298},{"c":4.605,"h":4.615,"l":4.6,"n":589,"o":4.61,"t":"2026-10-19T19:30:00Z","v":67873,"vw":4.6062},{"c":4.62,"h":4.62,"l":4.605,"n":1897,"o":4.605,"t":"2026-10-19T19:45:00Z","v":316154,"vw":4.612151},{"c":4.62,"h":4.62,"l":4.62,"n":20,"o":4.62,"t":"2026-10-19T20:00:00Z","v":280738,"vw":4.62},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T11:00:00Z","v":1221,"vw":4.6},{"c":4.54,"h":4.58,"l":4.47,"n":1552,"o":4.58,"t":"2026-10-20T13:30:00Z","v":371924,"vw":4.530446},{"c":4.5,"h":4.57,"l":4.485,"n":491,"o":4.54,"t":"2026-10-20T13:45:00Z","v":78658,"vw":4.514956},{"c":4.465,"h":4.51,"l":4.46,"n":514,"o":4.49,"t":"2026-10-20T14:00:00Z","v":80320,"vw":4.492912},{"c":4.495,"h":4.505,"l":4.465,"n":509,"o":4.47,"t":"2026-10-20T14:15:00Z","v":162210,"vw":4.486301},{"c":4.495,"h":4.505,"l":4.48,"n":445,"o":4.495,"t":"2026-10-20T14:30:00Z","v":59566,"vw":4.493702},{"c":4.51,"h":4.525,"l":4.495,"n":488,"o":4.495,"t":"2026-10-20T14:45:00Z","v":94762,"vw":4.517031},{"c":4.495,"h":4.525,"l":4.495,"n":548,"o":4.51,"t":"2026-10-20T15:00:00Z","v":97287,"vw":4.510729},{"c":4.505,"h":4.515,"l":4.495,"n":318,"o":4.495,"t":"2026-10-20T15:15:00Z","v":59135,"vw":4.504602},{"c":4.525,"h":4.525,"l":4.505,"n":345,"o":4.505,"t":"2026-10-20T15:30:00Z","v":51359,"vw":4.509808},{"c":4.505,"h":4.525,"l":4.505,"n":239,"o":4.525,"t":"2026-10-20T15:45:00Z","v":20395,"vw":4.513422},{"c":4.51,"h":4.515,"l":4.49,"n":312,"o":4.505,"t":"2026-10-20T16:00:00Z","v":31210,"vw":4.504001},{"c":4.51,"h":4.515,"l":4.505,"n":265,"o":4.515,"t":"2026-10-20T16:15:00Z","v":19095,"vw":4.510076},{"c":4.515,"h":4.52,"l":4.51,"n":156,"o":4.51,"t":"2026-10-20T16:30:00Z","v":13397,"vw":4.515665},{"c":4.505,"h":4.53,"l":4.505,"n":284,"o":4.515,"t":"2026-10-20T16:45:00Z","v":34086,"vw":4.515854},{"c":4.515,"h":4.515,"l":4.51,"n":116,"o":4.51,"t":"2026-10-20T17:00:00Z","v":8475,"vw":4.512453},{"c":4.555,"h":4.56,"l":4.515,"n":260,"o":4.515,"t":"2026-10-20T17:15:00Z","v":40176,"vw":4.534278},{"c":4.565,"h":4.565,"l":4.555,"n":195,"o":4.555,"t":"2026-10-20T17:30:00Z","v":15921,"vw":4.558167},{"c":4.575,"h":4.575,"l":4.56,"n":128,"o":4.56,"t":"2026-10-20T17:45:00Z","v":9483,"vw":4.570449},{"c":4.585,"h":4.585,"l":4.57,"n":162,"o":4.575,"t":"2026-10-20T18:00:00Z","v":14061,"vw":4.576392},{"c":4.585,"h":4.595,"l":4.58,"n":243,"o":4.585,"t":"2026-10-20T18:15:00Z","v":36178,"vw":4.585907},{"c":4.58,"h":4.59,"l":4.58,"n":229,"o":4.585,"t":"2026-10-20T18:30:00Z","v":17010,"vw":4.586515},{"c":4.585,"h":4.59,"l":4.585,"n":200,"o":4.585,"t":"2026-10-20T18:45:00Z","v":9508,"vw":4.585859},{"c":4.585,"h":4.59,"l":4.58,"n":144,"o":4.585,"t":"2026-10-20T19:00:00Z","v":7550,"vw":4.586035},{"c":4.6,"h":4.6,"l":4.58,"n":287,"o":4.585,"t":"2026-10-20T19:15:00Z","v":27305,"vw":4.593761},{"c":4.595,"h":4.6,"l":4.59,"n":270,"o":4.595,"t":"2026-10-20T19:30:00Z","v":18627,"vw":4.594341},{"c":4.61,"h":4.625,"l":4.5905,"n":1573,"o":4.595,"t":"2026-10-20T19:45:00Z","v":187129,"vw":4.612756},{"c":4.61,"h":4.61,"l":4.61,"n":29,"o":4.61,"t":"2026-10-20T20:00:00Z","v":210954,"vw":4.61},{"c":4.56,"h":4.64,"l":4.54,"n":408,"o":4.64,"t":"2026-10-21T13:30:00Z","v":50256,"vw":4.583866},{"c":4.575,"h":4.58,"l":4.555,"n":237,"o":4.555,"t":"2026-10-21T13:45:00Z","v":22647,"vw":4.566142},{"c":4.565,"h":4.58,"l":4.555,"n":462,"o":4.575,"t":"2026-10-21T14:00:00Z","v":62472,"vw":4.564551},{"c":4.555,"h":4.565,"l":4.55,"n":260,"o":4.561,"t":"2026-10-21T14:15:00Z","v":20875,"vw":4.554666},{"c":4.555,"h":4.555,"l":4.55,"n":279,"o":4.555,"t":"2026-10-21T14:30:00Z","v":23042,"vw":4.551228},{"c":4.565,"h":4.58,"l":4.555,"n":368,"o":4.555,"t":"2026-10-21T14:45:00Z","v":29233,"vw":4.56842},{"c":4.555,"h":4.56,"l":4.55,"n":209,"o":4.56,"t":"2026-10-21T15:00:00Z","v":15060,"vw":4.557074},{"c":4.555,"h":4.565,"l":4.55,"n":325,"o":4.55,"t":"2026-10-21T15:15:00Z","v":36086,"vw":4.557863},{"c":4.55,"h":4.5595,"l":4.55,"n":216,"o":4.555,"t":"2026-10-21T15:30:00Z","v":7927,"vw":4.554017},{"c":4.555,"h":4.5595,"l":4.55,"n":208,"o":4.5555,"t":"2026-10-21T15:45:00Z","v":17605,"vw":4.554477},{"c":4.545,"h":4.555,"l":4.54,"n":558,"o":4.555,"t":"2026-10-21T16:00:00Z","v":40281,"vw":4.548642},{"c":4.555,"h":4.555,"l":4.5447,"n":209,"o":4.545,"t":"2026-10-21T16:15:00Z","v":18649,"vw":4.550602},{"c":4.545,"h":4.555,"l":4.5401,"n":229,"o":4.55,"t":"2026-10-21T16:30:00Z","v":20822,"vw":4.549862},{"c":4.54,"h":4.545,"l":4.535,"n":312,"o":4.54,"t":"2026-10-21T16:45:00Z","v":19246,"vw":4.540111},{"c":4.5327,"h":4.545,"l":4.53,"n":197,"o":4.5426,"t":"2026-10-21T17:00:00Z","v":14616,"vw":4.538473},{"c":4.545,"h":4.555,"l":4.535,"n":379,"o":4.535,"t":"2026-10-21T17:15:00Z","v":34967,"vw":4.546468},{"c":4.55,"h":4.55,"l":4.54,"n":152,"o":4.545,"t":"2026-10-21T17:30:00Z","v":10066,"vw":4.545341},{"c":4.555,"h":4.56,"l":4.55,"n":237,"o":4.55,"t":"2026-10-21T17:45:00Z","v":16571,"vw":4.552871},{"c":4.555,"h":4.555,"l":4.545,"n":227,"o":4.555,"t":"2026-10-21T18:00:00Z","v":23449,"vw":4.549952},{"c":4.565,"h":4.57,"l":4.555,"n":308,"o":4.555,"t":"2026-10-21T18:15:00Z","v":40550,"vw":4.561455},{"c":4.56,"h":4.565,"l":4.555,"n":317,"o":4.565,"t":"2026-10-21T18:30:00Z","v":23659,"vw":4.559434},{"c":4.54,"h":4.56,"l":4.54,"n":342,"o":4.56,"t":"2026-10-21T18:45:00Z","v":52119,"vw":4.550991},{"c":4.535,"h":4.545,"l":4.515,"n":539,"o":4.545,"t":"2026-10-21T19:00:00Z","v":76021,"vw":4.528177},{"c":4.55,"h":4.555,"l":4.535,"n":416,"o":4.535,"t":"2026-10-21T19:15:00Z","v":62119,"vw":4.545289},{"c":4.57,"h":4.575,"l":4.55,"n":663,"o":4.55,"t":"2026-10-21T19:30:00Z","v":85747,"vw":4.566469},{"c":4.6,"h":4.605,"l":4.565,"n":1919,"o":4.565,"t":"2026-10-21T19:45:00Z","v":686627,"vw":4.577205},{"c":4.59,"h":4.59,"l":4.59,"n":26,"o":4.59,"t":"2026-10-21T20:00:00Z","v":165781,"vw":4.59},{"c":4.69,"h":4.7,"l":4.69,"n":4,"o":4.7,"t":"2026-10-21T20:15:00Z","v":342,"vw":4.694265},{"c":4.61,"h":4.61,"l":4.45,"n":13,"o":4.45,"t":"2026-10-22T09:30:00Z","v":452,"vw":4.549688},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-22T11:00:00Z","v":652,"vw":4.6},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-22T11:30:00Z","v":200,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-22T11:45:00Z","v":100,"vw":4.66},{"c":4.6577,"h":4.6577,"l":4.6577,"n":1,"o":4.6577,"t":"2026-10-22T12:15:00Z","v":200,"vw":4.6577},{"c":4.7,"h":4.7,"l":4.66,"n":2,"o":4.66,"t":"2026-10-22T13:00:00Z","v":5300,"vw":4.697736},{"c":4.65,"h":4.68,"l":4.65,"n":70,"o":4.65,"t":"2026-10-22T13:15:00Z","v":34300,"vw":4.653224},{"c":4.72,"h":4.7399,"l":4.615,"n":826,"o":4.65,"t":"2026-10-22T13:30:00Z","v":221485,"vw":4.664517},{"c":4.74,"h":4.75,"l":4.705,"n":437,"o":4.715,"t":"2026-10-22T13:45:00Z","v":68700,"vw":4.7261},{"c":4.835,"h":4.835,"l":4.75,"n":432,"o":4.75,"t":"2026-10-22T14:00:00Z","v":66451,"vw":4.784617},{"c":4.84,"h":4.86,"l":4.81,"n":537,"o":4.835,"t":"2026-10-22T14:15:00Z","v":58914,"vw":4.832467},{"c":4.775,"h":4.85,"l":4.75,"n":699,"o":4.84,"t":"2026-10-22T14:30:00Z","v":133141,"vw":4.790003},{"c":4.85,"h":4.8799,"l":4.775,"n":1723,"o":4.78,"t":"2026-10-22T14:45:00Z","v":523805,"vw":4.830618},{"c":4.81,"h":4.855,"l":4.8,"n":642,"o":4.85,"t":"2026-10-22T15:00:00Z","v":111882,"vw":4.829666},{"c":4.8,"h":4.86,"l":4.77,"n":1146,"o":4.815,"t":"2026-10-22T15:15:00Z","v":314158,"vw":4.824257},{"c":4.755,"h":4.805,"l":4.755,"n":537,"o":4.8,"t":"2026-10-22T15:30:00Z","v":105203,"vw":4.787622},{"c":4.735,"h":4.76,"l":4.73,"n":403,"o":4.755,"t":"2026-10-22T15:45:00Z","v":68379,"vw":4.748376},{"c":4.745,"h":4.755,"l":4.7345,"n":675,"o":4.74,"t":"2026-10-22T16:00:00Z","v":212645,"vw":4.747057},{"c":4.745,"h":4.75,"l":4.74,"n":210,"o":4.745,"t":"2026-10-22T16:15:00Z","v":29190,"vw":4.745536},{"c":4.7,"h":4.755,"l":4.7,"n":434,"o":4.75,"t":"2026-10-22T16:30:00Z","v":85055,"vw":4.744645},{"c":4.69,"h":4.71,"l":4.69,"n":282,"o":4.7,"t":"2026-10-22T16:45:00Z","v":29460,"vw":4.699665},{"c":4.71,"h":4.715,"l":4.675,"n":349,"o":4.69,"t":"2026-10-22T17:00:00Z","v":69775,"vw":4.69009},{"c":4.72,"h":4.735,"l":4.71,"n":394,"o":4.71,"t":"2026-10-22T17:15:00Z","v":93512,"vw":4.723677},{"c":4.715,"h":4.72,"l":4.705,"n":195,"o":4.72,"t":"2026-10-22T17:30:00Z","v":56630,"vw":4.71137},{"c":4.745,"h":4.755,"l":4.705,"n":688,"o":4.715,"t":"2026-10-22T17:45:00Z","v":245905,"vw":4.730734},{"c":4.75,"h":4.75,"l":4.735,"n":258,"o":4.74,"t":"2026-10-22T18:00:00Z","v":35252,"vw":4.741753},{"c":4.75,"h":4.75,"l":4.745,"n":207,"o":4.745,"t":"2026-10-22T18:15:00Z","v":12173,"vw":4.747499},{"c":4.73,"h":4.75,"l":4.724,"n":301,"o":4.745,"t":"2026-10-22T18:30:00Z","v":35222,"vw":4.737734},{"c":4.73,"h":4.73,"l":4.71,"n":465,"o":4.73,"t":"2026-10-22T18:45:00Z","v":125385,"vw":4.721006},{"c":4.735,"h":4.74,"l":4.7226,"n":450,"o":4.73,"t":"2026-10-22T19:00:00Z","v":86964,"vw":4.730299},{"c":4.71,"h":4.74,"l":4.71,"n":422,"o":4.74,"t":"2026-10-22T19:15:00Z","v":77995,"vw":4.72511},{"c":4.685,"h":4.71,"l":4.681,"n":594,"o":4.7,"t":"2026-10-22T19:30:00Z","v":125202,"vw":4.692943},{"c":4.725,"h":4.735,"l":4.68,"n":1436,"o":4.69,"t":"2026-10-22T19:45:00Z","v":472956,"vw":4.71913},{"c":4.73,"h":4.73,"l":4.72,"n":29,"o":4.72,"t":"2026-10-22T20:00:00Z","v":315374,"vw":4.729979}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.09262585054183493,"strike":6.420861684727831,"iv":0.6242652124080594,"gamma":0.4927588548577494,"theta":-0.0026740380631782483,"vega":0.005131369832822233,"rho":0.0012161515044174201,"breakevenPct":37.70586755326988},{"delta":0.25,"premium":0.05545043315235072,"strike":5.181681105078358,"iv":0.2363358358478599,"gamma":0.904934155330477,"theta":-0.0012984344048269716,"vega":0.005896380078667066,"rho":0.0015470020515603378,"breakevenPct":10.721597002763367},{"delta":0.3,"premium":0.21434456207470265,"strike":4.832301467270711,"iv":0.2925297659278931,"gamma":0.9041582186137098,"theta":-0.0014158649674097584,"vega":0.005835094388707354,"rho":0.0016683536908099264,"breakevenPct":6.694419225061598},{"delta":0.35,"premium":0.40692393879407457,"strike":4.63579189918972,"iv":0.4250252120670014,"gamma":0.8324362068206501,"theta":-0.0017898026145838793,"vega":0.0056318489509192965,"rho":0.0017537128837141346,"breakevenPct":6.611328498600291},{"delta":0.4,"premium":0.5995033155134468,"strike":4.4392823311087275,"iv":0.5575206582061099,"gamma":0.7607141950275903,"theta":-0.0021637402617580006,"vega":0.005428603513131239,"rho":0.0018390720766183427,"breakevenPct":6.528237772138984},{"delta":0.45,"premium":0.7920826922328188,"strike":4.242772763027736,"iv":0.6900161043452182,"gamma":0.6889921832345306,"theta":-0.0025376779089321217,"vega":0.005225358075343181,"rho":0.0019244312695225506,"breakevenPct":6.445147045677677},{"delta":0.5,"premium":0.9846620689521908,"strike":4.046263194946745,"iv":0.8225115504843266,"gamma":0.6172701714414709,"theta":-0.002911615556106243,"vega":0.005022112637555124,"rho":0.002009790462426759,"breakevenPct":6.36205631921637},{"delta":0.55,"premium":1.177241445671563,"strike":3.8497536268657524,"iv":0.9550069966234349,"gamma":0.5455481596484111,"theta":-0.0032855532032803644,"vega":0.004818867199767065,"rho":0.0020951496553309667,"breakevenPct":6.278965592755063},{"delta":0.6,"premium":1.3698208223909347,"strike":3.6532440587847606,"iv":1.087502442762543,"gamma":0.47382614785535143,"theta":-0.003659490850454485,"vega":0.004615621761979008,"rho":0.002180508848235175,"breakevenPct":6.195874866293756},{"delta":0.65,"premium":1.562400199110307,"strike":3.4567344907037687,"iv":1.2199978889016514,"gamma":0.4021041360622917,"theta":-0.004033428497628607,"vega":0.004412376324190949,"rho":0.002265868041139383,"breakevenPct":6.112784139832449},{"delta":0.7,"premium":1.7549795758296785,"strike":3.2602249226227773,"iv":1.3524933350407595,"gamma":0.3303821242692321,"theta":-0.0044073661448027265,"vega":0.004209130886402892,"rho":0.002351227234043591,"breakevenPct":6.029693413371142},{"delta":0.75,"premium":1.9475589525490509,"strike":3.063715354541785,"iv":1.484988781179868,"gamma":0.25866011247617215,"theta":-0.004781303791976849,"vega":0.0040058854486148335,"rho":0.0024365864269477993,"breakevenPct":5.946602686909835},{"delta":0.8,"premium":2.1401383292684226,"strike":2.867205786460793,"iv":1.6174842273189765,"gamma":0.18693810068311234,"theta":-0.0051552414391509704,"vega":0.003802640010826776,"rho":0.0025219456198520072,"breakevenPct":5.863511960448528},{"delta":0.85,"premium":2.332717705987794,"strike":2.6706962183798018,"iv":1.7499796734580846,"gamma":0.11521608889005275,"theta":-0.005529179086325091,"vega":0.0035993945730387186,"rho":0.002607304812756215,"breakevenPct":5.780421233987221}],"put":[{"delta":0.1,"premium":0.13286568857989714,"strike":2.871950650275507,"iv":0.9530470370211761,"gamma":0.07130240825170919,"theta":-0.0016884334518969188,"vega":0.0022003558632992873,"rho":-0.0009614111739788871,"breakevenPct":42.091227025462786},{"delta":0.15,"premium":0.21068842646389496,"strike":3.140304918841017,"iv":0.9369755317221627,"gamma":0.09519869977103967,"theta":-0.002118643609286967,"vega":0.0028560486926436394,"rho":-0.0014565238579831012,"breakevenPct":38.06307627109679},{"delta":0.2,"premium":0.2885111643478928,"strike":3.408659187406527,"iv":0.9209040264231494,"gamma":0.11909499129037017,"theta":-0.002548853766677015,"vega":0.003511741521987992,"rho":-0.0019516365419873151,"breakevenPct":34.03492551673078},{"delta":0.25,"premium":0.36633390223189066,"strike":3.6770134559720367,"iv":0.904832521124136,"gamma":0.14299128280970066,"theta":-0.002979063924067063,"vega":0.0041674343513323445,"rho":-0.002446749225991529,"breakevenPct":30.00677476236478},{"delta":0.3,"premium":0.4441566401158885,"strike":3.9453677245375465,"iv":0.8887610158251226,"gamma":0.16688757432903115,"theta":-0.003409274081457111,"vega":0.004823127180676696,"rho":-0.0029418619099957433,"breakevenPct":25.97862400799878},{"delta":0.35,"premium":0.5219793779998863,"strike":4.213721993103056,"iv":0.8726895105261092,"gamma":0.19078386584836163,"theta":-0.003839484238847159,"vega":0.005478820010021048,"rho":-0.003436974593999957,"breakevenPct":21.95047325363278},{"delta":0.4,"premium":0.5998021158838842,"strike":4.482076261668566,"iv":0.8566180052270959,"gamma":0.21468015736769216,"theta":-0.004269694396237207,"vega":0.006134512839365401,"rho":-0.003932087278004172,"breakevenPct":17.92232249926677},{"delta":0.45,"premium":0.6776248537678821,"strike":4.750430530234076,"iv":0.8405464999280825,"gamma":0.23857644888702262,"theta":-0.0046999045536272556,"vega":0.006790205668709753,"rho":-0.004427199962008386,"breakevenPct":13.894171744900767},{"delta":0.5,"premium":0.7741573033707866,"strike":5.02808988764045,"iv":0.828394382022472,"gamma":0.25941123595505616,"theta":-0.00508876404494382,"vega":0.007374157303370787,"rho":-0.004950762271802493,"breakevenPct":10.064850226857029},{"delta":0.55,"premium":1.1192616372391655,"strike":5.429373996789727,"iv":0.8683141252006421,"gamma":0.23957174959871586,"theta":-0.00492825040128411,"vega":0.007004975922953451,"rho":-0.005852298181376621,"breakevenPct":8.877117134237603},{"delta":0.6,"premium":1.4643659711075439,"strike":5.830658105939005,"iv":0.9082338683788121,"gamma":0.2197322632423756,"theta":-0.004767736757624399,"vega":0.006635794542536116,"rho":-0.006753834090950746,"breakevenPct":7.68938404161818},{"delta":0.65,"premium":1.8094703049759229,"strike":6.231942215088282,"iv":0.9481536115569824,"gamma":0.1998927768860353,"theta":-0.004607223113964687,"vega":0.006266613162118781,"rho":-0.007655370000524874,"breakevenPct":6.501650948998753},{"delta":0.7,"premium":2.1545746388443012,"strike":6.63322632423756,"iv":0.9880733547351525,"gamma":0.18005329052969504,"theta":-0.0044467094703049765,"vega":0.005897431781701446,"rho":-0.008556905910099,"breakevenPct":5.313917856379329},{"delta":0.75,"premium":2.4996789727126805,"strike":7.034510433386838,"iv":1.0279930979133227,"gamma":0.16021380417335473,"theta":-0.004286195826645266,"vega":0.00552825040128411,"rho":-0.009458441819673126,"breakevenPct":4.126184763759904},{"delta":0.8,"premium":2.8447833065810593,"strike":7.435794542536115,"iv":1.0679128410914929,"gamma":0.14037431781701443,"theta":-0.004125682182985554,"vega":0.005159069020866774,"rho":-0.010359977729247256,"breakevenPct":2.938451671140477}]},"raw":{"call":[{"delta":0.2,"premium":0.09262585054183493,"strike":6.420861684727831,"iv":0.6242652124080594,"gamma":0.4927588548577494,"theta":-0.0026740380631782483,"vega":0.005131369832822233,"rho":0.0012161515044174201,"breakevenPct":37.70586755326988},{"delta":0.25,"premium":0.05545043315235072,"strike":5.181681105078358,"iv":0.2363358358478599,"gamma":0.904934155330477,"theta":-0.0012984344048269716,"vega":0.005896380078667066,"rho":0.0015470020515603378,"breakevenPct":10.721597002763367},{"delta":0.3,"premium":0.21434456207470265,"strike":4.832301467270711,"iv":0.2925297659278931,"gamma":0.9041582186137098,"theta":-0.0014158649674097584,"vega":0.005835094388707354,"rho":0.0016683536908099264,"breakevenPct":6.694419225061598},{"delta":0.35,"premium":0.40692393879407457,"strike":4.63579189918972,"iv":0.4250252120670014,"gamma":0.8324362068206501,"theta":-0.0017898026145838793,"vega":0.0056318489509192965,"rho":0.0017537128837141346,"breakevenPct":6.611328498600291},{"delta":0.4,"premium":0.5995033155134468,"strike":4.4392823311087275,"iv":0.5575206582061099,"gamma":0.7607141950275903,"theta":-0.0021637402617580006,"vega":0.005428603513131239,"rho":0.0018390720766183427,"breakevenPct":6.528237772138984},{"delta":0.45,"premium":0.7920826922328188,"strike":4.242772763027736,"iv":0.6900161043452182,"gamma":0.6889921832345306,"theta":-0.0025376779089321217,"vega":0.005225358075343181,"rho":0.0019244312695225506,"breakevenPct":6.445147045677677},{"delta":0.5,"premium":0.9846620689521908,"strike":4.046263194946745,"iv":0.8225115504843266,"gamma":0.6172701714414709,"theta":-0.002911615556106243,"vega":0.005022112637555124,"rho":0.002009790462426759,"breakevenPct":6.36205631921637},{"delta":0.55,"premium":1.177241445671563,"strike":3.8497536268657524,"iv":0.9550069966234349,"gamma":0.5455481596484111,"theta":-0.0032855532032803644,"vega":0.004818867199767065,"rho":0.0020951496553309667,"breakevenPct":6.278965592755063},{"delta":0.6,"premium":1.3698208223909347,"strike":3.6532440587847606,"iv":1.087502442762543,"gamma":0.47382614785535143,"theta":-0.003659490850454485,"vega":0.004615621761979008,"rho":0.002180508848235175,"breakevenPct":6.195874866293756},{"delta":0.65,"premium":1.562400199110307,"strike":3.4567344907037687,"iv":1.2199978889016514,"gamma":0.4021041360622917,"theta":-0.004033428497628607,"vega":0.004412376324190949,"rho":0.002265868041139383,"breakevenPct":6.112784139832449},{"delta":0.7,"premium":1.7549795758296785,"strike":3.2602249226227773,"iv":1.3524933350407595,"gamma":0.3303821242692321,"theta":-0.0044073661448027265,"vega":0.004209130886402892,"rho":0.002351227234043591,"breakevenPct":6.029693413371142},{"delta":0.75,"premium":1.9475589525490509,"strike":3.063715354541785,"iv":1.484988781179868,"gamma":0.25866011247617215,"theta":-0.004781303791976849,"vega":0.0040058854486148335,"rho":0.0024365864269477993,"breakevenPct":5.946602686909835},{"delta":0.8,"premium":2.1401383292684226,"strike":2.867205786460793,"iv":1.6174842273189765,"gamma":0.18693810068311234,"theta":-0.0051552414391509704,"vega":0.003802640010826776,"rho":0.0025219456198520072,"breakevenPct":5.863511960448528},{"delta":0.85,"premium":2.332717705987794,"strike":2.6706962183798018,"iv":1.7499796734580846,"gamma":0.11521608889005275,"theta":-0.005529179086325091,"vega":0.0035993945730387186,"rho":0.002607304812756215,"breakevenPct":5.780421233987221}],"put":[{"delta":0.1,"premium":0.13286568857989714,"strike":2.871950650275507,"iv":0.9530470370211761,"gamma":0.07130240825170919,"theta":-0.0016884334518969188,"vega":0.0022003558632992873,"rho":-0.0009614111739788871,"breakevenPct":42.091227025462786},{"delta":0.15,"premium":0.21068842646389496,"strike":3.140304918841017,"iv":0.9369755317221627,"gamma":0.09519869977103967,"theta":-0.002118643609286967,"vega":0.0028560486926436394,"rho":-0.0014565238579831012,"breakevenPct":38.06307627109679},{"delta":0.2,"premium":0.2885111643478928,"strike":3.408659187406527,"iv":0.9209040264231494,"gamma":0.11909499129037017,"theta":-0.002548853766677015,"vega":0.003511741521987992,"rho":-0.0019516365419873151,"breakevenPct":34.03492551673078},{"delta":0.25,"premium":0.36633390223189066,"strike":3.6770134559720367,"iv":0.904832521124136,"gamma":0.14299128280970066,"theta":-0.002979063924067063,"vega":0.0041674343513323445,"rho":-0.002446749225991529,"breakevenPct":30.00677476236478},{"delta":0.3,"premium":0.4441566401158885,"strike":3.9453677245375465,"iv":0.8887610158251226,"gamma":0.16688757432903115,"theta":-0.003409274081457111,"vega":0.004823127180676696,"rho":-0.0029418619099957433,"breakevenPct":25.97862400799878},{"delta":0.35,"premium":0.5219793779998863,"strike":4.213721993103056,"iv":0.8726895105261092,"gamma":0.19078386584836163,"theta":-0.003839484238847159,"vega":0.005478820010021048,"rho":-0.003436974593999957,"breakevenPct":21.95047325363278},{"delta":0.4,"premium":0.5998021158838842,"strike":4.482076261668566,"iv":0.8566180052270959,"gamma":0.21468015736769216,"theta":-0.004269694396237207,"vega":0.006134512839365401,"rho":-0.003932087278004172,"breakevenPct":17.92232249926677},{"delta":0.45,"premium":0.6776248537678821,"strike":4.750430530234076,"iv":0.8405464999280825,"gamma":0.23857644888702262,"theta":-0.0046999045536272556,"vega":0.006790205668709753,"rho":-0.004427199962008386,"breakevenPct":13.894171744900767},{"delta":0.5,"premium":0.7741573033707866,"strike":5.02808988764045,"iv":0.828394382022472,"gamma":0.25941123595505616,"theta":-0.00508876404494382,"vega":0.007374157303370787,"rho":-0.004950762271802493,"breakevenPct":10.064850226857029},{"delta":0.55,"premium":1.1192616372391655,"strike":5.429373996789727,"iv":0.8683141252006421,"gamma":0.23957174959871586,"theta":-0.00492825040128411,"vega":0.007004975922953451,"rho":-0.005852298181376621,"breakevenPct":8.877117134237603},{"delta":0.6,"premium":1.4643659711075439,"strike":5.830658105939005,"iv":0.9082338683788121,"gamma":0.2197322632423756,"theta":-0.004767736757624399,"vega":0.006635794542536116,"rho":-0.006753834090950746,"breakevenPct":7.68938404161818},{"delta":0.65,"premium":1.8094703049759229,"strike":6.231942215088282,"iv":0.9481536115569824,"gamma":0.1998927768860353,"theta":-0.004607223113964687,"vega":0.006266613162118781,"rho":-0.007655370000524874,"breakevenPct":6.501650948998753},{"delta":0.7,"premium":2.1545746388443012,"strike":6.63322632423756,"iv":0.9880733547351525,"gamma":0.18005329052969504,"theta":-0.0044467094703049765,"vega":0.005897431781701446,"rho":-0.008556905910099,"breakevenPct":5.313917856379329},{"delta":0.75,"premium":2.4996789727126805,"strike":7.034510433386838,"iv":1.0279930979133227,"gamma":0.16021380417335473,"theta":-0.004286195826645266,"vega":0.00552825040128411,"rho":-0.009458441819673126,"breakevenPct":4.126184763759904},{"delta":0.8,"premium":2.8447833065810593,"strike":7.435794542536115,"iv":1.0679128410914929,"gamma":0.14037431781701443,"theta":-0.004125682182985554,"vega":0.005159069020866774,"rho":-0.010359977729247256,"breakevenPct":2.938451671140477}]}},"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"}}