{"symbol":"AVIR","url":"https://intraalpha.com/companies/AVIR","capturedAt":"2026-10-22T22:58:36.312Z","state":"ready","quote":{"symbol":"AVIR","last_price":4.05,"prev_close":4.08,"regular_close":4.05,"change":-0.03,"change_pct":-0.7353,"regular_change":-0.03,"regular_change_pct":-0.7353,"extended_change":0,"extended_change_pct":0,"bid":4,"ask":4.5,"bid_size":1000,"ask_size":200,"volume":318760,"vwap":4.064032,"open":4.08,"high":4.17,"low":4.02,"close":4.05,"trade_count":4197,"last_trade_at":"2026-10-22T20:00:03.773253778Z","last_quote_at":"2026-10-22T20:00:11.51144032Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:32.592482406-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVIR","fetched_at":"2026-10-22T22:58:35.446997+00:00","name":"Atea Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Atea Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company focused on discovering, developing and commercializing antiviral therapies for patients suffering from viral infections. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":327235000,"ebitda":-182858000,"pe_ratio":null,"peg_ratio":null,"book_value":2.545,"dividend_per_share":null,"dividend_yield":null,"eps":-2.09,"revenue_ttm":192180000,"gross_profit_ttm":-155115008,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.367,"return_on_equity_ttm":-0.581,"quarterly_earnings_growth":2.641,"quarterly_revenue_growth":2.952,"analyst_target_price":9.42,"analyst_number":0,"beta":0.388,"fifty_two_week_high":6.45,"fifty_two_week_low":2.87,"fifty_day_ma":5.2,"two_hundred_day_ma":4.906,"shares_outstanding":80205000,"forward_pe":null,"price_to_sales":1.553,"price_to_book":2.076,"ev_to_revenue":58.97,"ev_to_ebitda":-260.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:35.446997+00:00"},"optionObservedAt":"2026-10-22T19:55:01.824Z","bars":[{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-15T12:45:00Z","v":200,"vw":4.52},{"c":4.64,"h":4.64,"l":4.64,"n":11,"o":4.64,"t":"2026-10-15T13:30:00Z","v":3448,"vw":4.64},{"c":4.69,"h":4.805,"l":4.6,"n":82,"o":4.64,"t":"2026-10-15T13:40:00Z","v":6223,"vw":4.666859},{"c":4.76,"h":4.78,"l":4.7,"n":42,"o":4.7,"t":"2026-10-15T13:45:00Z","v":3785,"vw":4.718788},{"c":4.75,"h":4.75,"l":4.72,"n":39,"o":4.72,"t":"2026-10-15T13:50:00Z","v":1881,"vw":4.734405},{"c":4.75,"h":4.75,"l":4.75,"n":22,"o":4.75,"t":"2026-10-15T14:00:00Z","v":1252,"vw":4.75},{"c":4.75,"h":4.78,"l":4.75,"n":47,"o":4.76,"t":"2026-10-15T14:05:00Z","v":2880,"vw":4.766086},{"c":4.76,"h":4.76,"l":4.7336,"n":54,"o":4.75,"t":"2026-10-15T14:10:00Z","v":1569,"vw":4.748144},{"c":4.74,"h":4.75,"l":4.74,"n":28,"o":4.75,"t":"2026-10-15T14:20:00Z","v":904,"vw":4.742647},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-15T14:25:00Z","v":223,"vw":4.7},{"c":4.7008,"h":4.71,"l":4.7008,"n":18,"o":4.71,"t":"2026-10-15T14:30:00Z","v":1047,"vw":4.707403},{"c":4.75,"h":4.75,"l":4.71,"n":117,"o":4.71,"t":"2026-10-15T14:35:00Z","v":4571,"vw":4.726933},{"c":4.73,"h":4.74,"l":4.73,"n":11,"o":4.74,"t":"2026-10-15T14:40:00Z","v":1388,"vw":4.736154},{"c":4.74,"h":4.74,"l":4.73,"n":24,"o":4.73,"t":"2026-10-15T14:50:00Z","v":895,"vw":4.73495},{"c":4.72,"h":4.74,"l":4.72,"n":37,"o":4.735,"t":"2026-10-15T14:55:00Z","v":2056,"vw":4.728462},{"c":4.7,"h":4.72,"l":4.7,"n":41,"o":4.72,"t":"2026-10-15T15:00:00Z","v":2439,"vw":4.713293},{"c":4.7,"h":4.7,"l":4.7,"n":8,"o":4.7,"t":"2026-10-15T15:05:00Z","v":216,"vw":4.7},{"c":4.71,"h":4.72,"l":4.71,"n":68,"o":4.71,"t":"2026-10-15T15:10:00Z","v":2434,"vw":4.716382},{"c":4.7,"h":4.7,"l":4.7,"n":10,"o":4.7,"t":"2026-10-15T15:15:00Z","v":668,"vw":4.7},{"c":4.68,"h":4.68,"l":4.68,"n":20,"o":4.68,"t":"2026-10-15T15:20:00Z","v":608,"vw":4.68},{"c":4.69,"h":4.69,"l":4.68,"n":15,"o":4.68,"t":"2026-10-15T15:25:00Z","v":538,"vw":4.685},{"c":4.68,"h":4.68,"l":4.68,"n":21,"o":4.68,"t":"2026-10-15T15:30:00Z","v":897,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":22,"o":4.67,"t":"2026-10-15T15:40:00Z","v":1682,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-15T15:45:00Z","v":185,"vw":4.67},{"c":4.67,"h":4.675,"l":4.67,"n":30,"o":4.675,"t":"2026-10-15T15:55:00Z","v":1099,"vw":4.670804},{"c":4.68,"h":4.68,"l":4.665,"n":33,"o":4.665,"t":"2026-10-15T16:00:00Z","v":1646,"vw":4.67127},{"c":4.6948,"h":4.6948,"l":4.6948,"n":2,"o":4.6948,"t":"2026-10-15T16:05:00Z","v":160,"vw":4.6948},{"c":4.68,"h":4.69,"l":4.68,"n":23,"o":4.69,"t":"2026-10-15T16:10:00Z","v":1250,"vw":4.684176},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-15T16:15:00Z","v":377,"vw":4.68},{"c":4.665,"h":4.67,"l":4.62,"n":217,"o":4.67,"t":"2026-10-15T16:25:00Z","v":15215,"vw":4.64479},{"c":4.67,"h":4.67,"l":4.67,"n":46,"o":4.67,"t":"2026-10-15T16:30:00Z","v":1698,"vw":4.67},{"c":4.675,"h":4.675,"l":4.67,"n":16,"o":4.67,"t":"2026-10-15T16:35:00Z","v":773,"vw":4.671},{"c":4.675,"h":4.675,"l":4.675,"n":3,"o":4.675,"t":"2026-10-15T16:40:00Z","v":168,"vw":4.675},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T16:45:00Z","v":134,"vw":4.68},{"c":4.675,"h":4.675,"l":4.675,"n":2,"o":4.675,"t":"2026-10-15T16:50:00Z","v":101,"vw":4.675},{"c":4.6709,"h":4.6709,"l":4.6709,"n":6,"o":4.6709,"t":"2026-10-15T17:00:00Z","v":957,"vw":4.6709},{"c":4.66,"h":4.67,"l":4.66,"n":38,"o":4.67,"t":"2026-10-15T17:05:00Z","v":2057,"vw":4.664951},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-10-15T17:10:00Z","v":163,"vw":4.66},{"c":4.63,"h":4.63,"l":4.63,"n":17,"o":4.63,"t":"2026-10-15T17:15:00Z","v":774,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":23,"o":4.64,"t":"2026-10-15T17:20:00Z","v":755,"vw":4.64},{"c":4.635,"h":4.64,"l":4.635,"n":6,"o":4.64,"t":"2026-10-15T17:25:00Z","v":390,"vw":4.6375},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-10-15T17:35:00Z","v":100,"vw":4.635},{"c":4.635,"h":4.64,"l":4.635,"n":5,"o":4.64,"t":"2026-10-15T17:40:00Z","v":764,"vw":4.636067},{"c":4.635,"h":4.6388,"l":4.63,"n":11,"o":4.635,"t":"2026-10-15T17:45:00Z","v":1061,"vw":4.634955},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-15T17:50:00Z","v":100,"vw":4.64},{"c":4.625,"h":4.63,"l":4.62,"n":76,"o":4.63,"t":"2026-10-15T17:55:00Z","v":2743,"vw":4.628213},{"c":4.63,"h":4.63,"l":4.615,"n":74,"o":4.6201,"t":"2026-10-15T18:00:00Z","v":4901,"vw":4.620979},{"c":4.62,"h":4.62,"l":4.62,"n":17,"o":4.62,"t":"2026-10-15T18:05:00Z","v":889,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":9,"o":4.61,"t":"2026-10-15T18:10:00Z","v":581,"vw":4.61},{"c":4.595,"h":4.6,"l":4.595,"n":30,"o":4.6,"t":"2026-10-15T18:20:00Z","v":1081,"vw":4.599215},{"c":4.6,"h":4.6,"l":4.6,"n":23,"o":4.6,"t":"2026-10-15T18:25:00Z","v":1379,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":27,"o":4.6,"t":"2026-10-15T18:30:00Z","v":788,"vw":4.6},{"c":4.61,"h":4.61,"l":4.6,"n":78,"o":4.6,"t":"2026-10-15T18:35:00Z","v":4953,"vw":4.603895},{"c":4.5588,"h":4.61,"l":4.555,"n":87,"o":4.6,"t":"2026-10-15T18:40:00Z","v":13690,"vw":4.584981},{"c":4.555,"h":4.555,"l":4.555,"n":5,"o":4.555,"t":"2026-10-15T18:45:00Z","v":419,"vw":4.555},{"c":4.56,"h":4.56,"l":4.5501,"n":24,"o":4.555,"t":"2026-10-15T18:50:00Z","v":1809,"vw":4.553241},{"c":4.575,"h":4.575,"l":4.555,"n":87,"o":4.555,"t":"2026-10-15T18:55:00Z","v":4687,"vw":4.564639},{"c":4.575,"h":4.575,"l":4.575,"n":11,"o":4.575,"t":"2026-10-15T19:00:00Z","v":449,"vw":4.575},{"c":4.575,"h":4.58,"l":4.575,"n":10,"o":4.58,"t":"2026-10-15T19:05:00Z","v":478,"vw":4.576667},{"c":4.59,"h":4.59,"l":4.58,"n":54,"o":4.58,"t":"2026-10-15T19:10:00Z","v":1763,"vw":4.583448},{"c":4.55,"h":4.59,"l":4.54,"n":407,"o":4.59,"t":"2026-10-15T19:15:00Z","v":30124,"vw":4.557416},{"c":4.55,"h":4.55,"l":4.55,"n":31,"o":4.55,"t":"2026-10-15T19:20:00Z","v":875,"vw":4.55},{"c":4.55,"h":4.555,"l":4.55,"n":74,"o":4.555,"t":"2026-10-15T19:25:00Z","v":1960,"vw":4.55208},{"c":4.56,"h":4.56,"l":4.54,"n":40,"o":4.55,"t":"2026-10-15T19:30:00Z","v":1407,"vw":4.55},{"c":4.55,"h":4.56,"l":4.55,"n":37,"o":4.555,"t":"2026-10-15T19:35:00Z","v":792,"vw":4.555},{"c":4.58,"h":4.58,"l":4.555,"n":117,"o":4.555,"t":"2026-10-15T19:40:00Z","v":3911,"vw":4.568731},{"c":4.555,"h":4.575,"l":4.55,"n":132,"o":4.57,"t":"2026-10-15T19:45:00Z","v":8152,"vw":4.564546},{"c":4.53,"h":4.555,"l":4.53,"n":212,"o":4.555,"t":"2026-10-15T19:50:00Z","v":10013,"vw":4.53987},{"c":4.535,"h":4.545,"l":4.48,"n":822,"o":4.52,"t":"2026-10-15T19:55:00Z","v":67897,"vw":4.501071},{"c":4.53,"h":4.53,"l":4.53,"n":12,"o":4.53,"t":"2026-10-15T20:00:00Z","v":68298,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-15T20:40:00Z","v":818,"vw":4.53},{"c":4.49,"h":4.54,"l":4.48,"n":19,"o":4.54,"t":"2026-10-16T13:30:00Z","v":8608,"vw":4.535202},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-10-16T13:40:00Z","v":728,"vw":4.5},{"c":4.46,"h":4.48,"l":4.45,"n":46,"o":4.48,"t":"2026-10-16T13:45:00Z","v":2315,"vw":4.463987},{"c":4.5,"h":4.5,"l":4.48,"n":29,"o":4.48,"t":"2026-10-16T13:50:00Z","v":1613,"vw":4.485385},{"c":4.54,"h":4.54,"l":4.52,"n":51,"o":4.52,"t":"2026-10-16T14:00:00Z","v":2877,"vw":4.528277},{"c":4.525,"h":4.525,"l":4.52,"n":10,"o":4.52,"t":"2026-10-16T14:05:00Z","v":300,"vw":4.5225},{"c":4.535,"h":4.54,"l":4.5,"n":195,"o":4.52,"t":"2026-10-16T14:10:00Z","v":8874,"vw":4.517013},{"c":4.52,"h":4.535,"l":4.52,"n":60,"o":4.535,"t":"2026-10-16T14:15:00Z","v":4369,"vw":4.530835},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-16T14:20:00Z","v":133,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-16T14:25:00Z","v":212,"vw":4.51},{"c":4.53,"h":4.53,"l":4.52,"n":32,"o":4.52,"t":"2026-10-16T14:30:00Z","v":1767,"vw":4.526839},{"c":4.535,"h":4.535,"l":4.535,"n":4,"o":4.535,"t":"2026-10-16T14:35:00Z","v":210,"vw":4.535},{"c":4.54,"h":4.54,"l":4.535,"n":37,"o":4.54,"t":"2026-10-16T14:40:00Z","v":1955,"vw":4.537133},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-16T14:50:00Z","v":110,"vw":4.55},{"c":4.48,"h":4.53,"l":4.48,"n":140,"o":4.53,"t":"2026-10-16T15:00:00Z","v":17212,"vw":4.507519},{"c":4.47,"h":4.49,"l":4.47,"n":6,"o":4.49,"t":"2026-10-16T15:10:00Z","v":353,"vw":4.48},{"c":4.47,"h":4.47,"l":4.465,"n":23,"o":4.47,"t":"2026-10-16T15:15:00Z","v":1084,"vw":4.468333},{"c":4.45,"h":4.46,"l":4.45,"n":26,"o":4.46,"t":"2026-10-16T15:20:00Z","v":1431,"vw":4.458273},{"c":4.44,"h":4.44,"l":4.435,"n":64,"o":4.44,"t":"2026-10-16T15:25:00Z","v":1805,"vw":4.439375},{"c":4.435,"h":4.44,"l":4.435,"n":26,"o":4.44,"t":"2026-10-16T15:30:00Z","v":1291,"vw":4.438639},{"c":4.415,"h":4.43,"l":4.415,"n":34,"o":4.43,"t":"2026-10-16T15:35:00Z","v":1039,"vw":4.425673},{"c":4.44,"h":4.44,"l":4.42,"n":43,"o":4.42,"t":"2026-10-16T15:40:00Z","v":3324,"vw":4.42961},{"c":4.44,"h":4.44,"l":4.44,"n":17,"o":4.44,"t":"2026-10-16T15:45:00Z","v":895,"vw":4.44},{"c":4.44,"h":4.44,"l":4.435,"n":23,"o":4.435,"t":"2026-10-16T15:55:00Z","v":790,"vw":4.4375},{"c":4.43,"h":4.4301,"l":4.43,"n":14,"o":4.4301,"t":"2026-10-16T16:00:00Z","v":2074,"vw":4.430083},{"c":4.42,"h":4.42,"l":4.42,"n":12,"o":4.42,"t":"2026-10-16T16:05:00Z","v":1727,"vw":4.42},{"c":4.415,"h":4.42,"l":4.415,"n":10,"o":4.42,"t":"2026-10-16T16:10:00Z","v":487,"vw":4.41875},{"c":4.415,"h":4.42,"l":4.415,"n":15,"o":4.42,"t":"2026-10-16T16:15:00Z","v":1199,"vw":4.416667},{"c":4.42,"h":4.42,"l":4.42,"n":25,"o":4.42,"t":"2026-10-16T16:20:00Z","v":598,"vw":4.42},{"c":4.42,"h":4.42,"l":4.415,"n":24,"o":4.42,"t":"2026-10-16T16:30:00Z","v":1253,"vw":4.419461},{"c":4.415,"h":4.42,"l":4.415,"n":12,"o":4.42,"t":"2026-10-16T16:35:00Z","v":520,"vw":4.418377},{"c":4.405,"h":4.415,"l":4.405,"n":27,"o":4.415,"t":"2026-10-16T16:40:00Z","v":3864,"vw":4.409899},{"c":4.405,"h":4.405,"l":4.405,"n":7,"o":4.405,"t":"2026-10-16T16:45:00Z","v":213,"vw":4.405},{"c":4.3812,"h":4.405,"l":4.3812,"n":53,"o":4.405,"t":"2026-10-16T16:50:00Z","v":20571,"vw":4.399092},{"c":4.39,"h":4.39,"l":4.375,"n":59,"o":4.38,"t":"2026-10-16T16:55:00Z","v":5542,"vw":4.379803},{"c":4.41,"h":4.41,"l":4.4,"n":26,"o":4.4,"t":"2026-10-16T17:00:00Z","v":1783,"vw":4.404246},{"c":4.405,"h":4.41,"l":4.405,"n":31,"o":4.41,"t":"2026-10-16T17:05:00Z","v":602,"vw":4.4075},{"c":4.405,"h":4.41,"l":4.405,"n":14,"o":4.41,"t":"2026-10-16T17:10:00Z","v":532,"vw":4.406},{"c":4.42,"h":4.42,"l":4.4,"n":40,"o":4.4,"t":"2026-10-16T17:15:00Z","v":2833,"vw":4.407899},{"c":4.4,"h":4.415,"l":4.4,"n":61,"o":4.415,"t":"2026-10-16T17:20:00Z","v":3302,"vw":4.40704},{"c":4.36,"h":4.39,"l":4.36,"n":46,"o":4.39,"t":"2026-10-16T17:25:00Z","v":6619,"vw":4.372028},{"c":4.365,"h":4.365,"l":4.355,"n":36,"o":4.36,"t":"2026-10-16T17:30:00Z","v":2219,"vw":4.360036},{"c":4.365,"h":4.365,"l":4.365,"n":22,"o":4.365,"t":"2026-10-16T17:35:00Z","v":642,"vw":4.365},{"c":4.365,"h":4.37,"l":4.36,"n":55,"o":4.36,"t":"2026-10-16T17:40:00Z","v":1618,"vw":4.364564},{"c":4.37,"h":4.37,"l":4.3612,"n":48,"o":4.3612,"t":"2026-10-16T17:45:00Z","v":2347,"vw":4.367738},{"c":4.37,"h":4.37,"l":4.36,"n":65,"o":4.36,"t":"2026-10-16T17:50:00Z","v":3882,"vw":4.369107},{"c":4.36,"h":4.36,"l":4.36,"n":18,"o":4.36,"t":"2026-10-16T17:55:00Z","v":926,"vw":4.36},{"c":4.35,"h":4.36,"l":4.35,"n":27,"o":4.36,"t":"2026-10-16T18:00:00Z","v":2616,"vw":4.35803},{"c":4.37,"h":4.37,"l":4.35,"n":88,"o":4.36,"t":"2026-10-16T18:05:00Z","v":26048,"vw":4.351217},{"c":4.365,"h":4.365,"l":4.365,"n":9,"o":4.365,"t":"2026-10-16T18:10:00Z","v":443,"vw":4.365},{"c":4.38,"h":4.38,"l":4.365,"n":54,"o":4.365,"t":"2026-10-16T18:20:00Z","v":3508,"vw":4.372623},{"c":4.38,"h":4.38,"l":4.3723,"n":7,"o":4.38,"t":"2026-10-16T18:25:00Z","v":505,"vw":4.37615},{"c":4.37,"h":4.38,"l":4.37,"n":15,"o":4.38,"t":"2026-10-16T18:30:00Z","v":1168,"vw":4.371374},{"c":4.385,"h":4.39,"l":4.37,"n":49,"o":4.375,"t":"2026-10-16T18:35:00Z","v":4130,"vw":4.383752},{"c":4.385,"h":4.385,"l":4.385,"n":17,"o":4.385,"t":"2026-10-16T18:40:00Z","v":765,"vw":4.385},{"c":4.37,"h":4.385,"l":4.37,"n":29,"o":4.38,"t":"2026-10-16T18:45:00Z","v":1551,"vw":4.379367},{"c":4.365,"h":4.375,"l":4.36,"n":43,"o":4.375,"t":"2026-10-16T18:50:00Z","v":2261,"vw":4.36574},{"c":4.365,"h":4.365,"l":4.36,"n":22,"o":4.36,"t":"2026-10-16T18:55:00Z","v":1175,"vw":4.363552},{"c":4.365,"h":4.365,"l":4.36,"n":36,"o":4.365,"t":"2026-10-16T19:00:00Z","v":1616,"vw":4.361095},{"c":4.375,"h":4.38,"l":4.37,"n":61,"o":4.37,"t":"2026-10-16T19:10:00Z","v":3343,"vw":4.370907},{"c":4.365,"h":4.37,"l":4.35,"n":66,"o":4.37,"t":"2026-10-16T19:15:00Z","v":6152,"vw":4.362849},{"c":4.365,"h":4.365,"l":4.36,"n":26,"o":4.36,"t":"2026-10-16T19:20:00Z","v":1069,"vw":4.36382},{"c":4.355,"h":4.365,"l":4.355,"n":50,"o":4.365,"t":"2026-10-16T19:25:00Z","v":4728,"vw":4.357315},{"c":4.355,"h":4.36,"l":4.355,"n":64,"o":4.355,"t":"2026-10-16T19:30:00Z","v":2801,"vw":4.358554},{"c":4.35,"h":4.36,"l":4.35,"n":32,"o":4.355,"t":"2026-10-16T19:35:00Z","v":1874,"vw":4.35194},{"c":4.32,"h":4.35,"l":4.315,"n":157,"o":4.35,"t":"2026-10-16T19:40:00Z","v":46116,"vw":4.34708},{"c":4.325,"h":4.33,"l":4.3242,"n":81,"o":4.33,"t":"2026-10-16T19:45:00Z","v":4079,"vw":4.326167},{"c":4.3288,"h":4.33,"l":4.32,"n":139,"o":4.32,"t":"2026-10-16T19:50:00Z","v":6572,"vw":4.32405},{"c":4.33,"h":4.34,"l":4.3,"n":545,"o":4.32,"t":"2026-10-16T19:55:00Z","v":26032,"vw":4.321655},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-10-16T20:00:00Z","v":44021,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-19T13:30:00Z","v":2481,"vw":4.34},{"c":4.41,"h":4.41,"l":4.41,"n":5,"o":4.41,"t":"2026-10-19T13:35:00Z","v":141,"vw":4.41},{"c":4.27,"h":4.361,"l":4.25,"n":40,"o":4.36,"t":"2026-10-19T13:45:00Z","v":2964,"vw":4.284844},{"c":4.29,"h":4.31,"l":4.26,"n":59,"o":4.26,"t":"2026-10-19T13:50:00Z","v":6301,"vw":4.29921},{"c":4.25,"h":4.27,"l":4.25,"n":81,"o":4.265,"t":"2026-10-19T13:55:00Z","v":7202,"vw":4.263785},{"c":4.255,"h":4.255,"l":4.24,"n":75,"o":4.24,"t":"2026-10-19T14:00:00Z","v":2568,"vw":4.248172},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-19T14:05:00Z","v":112,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-19T14:10:00Z","v":134,"vw":4.27},{"c":4.265,"h":4.27,"l":4.265,"n":9,"o":4.27,"t":"2026-10-19T14:15:00Z","v":534,"vw":4.266},{"c":4.23,"h":4.255,"l":4.23,"n":43,"o":4.255,"t":"2026-10-19T14:20:00Z","v":2107,"vw":4.244025},{"c":4.24,"h":4.24,"l":4.23,"n":23,"o":4.23,"t":"2026-10-19T14:25:00Z","v":1017,"vw":4.235},{"c":4.21,"h":4.24,"l":4.21,"n":62,"o":4.24,"t":"2026-10-19T14:30:00Z","v":2585,"vw":4.224375},{"c":4.23,"h":4.245,"l":4.23,"n":44,"o":4.23,"t":"2026-10-19T14:35:00Z","v":3324,"vw":4.235104},{"c":4.21,"h":4.23,"l":4.21,"n":21,"o":4.23,"t":"2026-10-19T14:40:00Z","v":827,"vw":4.218},{"c":4.21,"h":4.21,"l":4.21,"n":116,"o":4.21,"t":"2026-10-19T14:55:00Z","v":7499,"vw":4.21},{"c":4.22,"h":4.22,"l":4.22,"n":11,"o":4.22,"t":"2026-10-19T15:00:00Z","v":580,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-19T15:05:00Z","v":141,"vw":4.22},{"c":4.21,"h":4.23,"l":4.21,"n":60,"o":4.23,"t":"2026-10-19T15:10:00Z","v":4774,"vw":4.214017},{"c":4.2,"h":4.23,"l":4.17,"n":686,"o":4.22,"t":"2026-10-19T15:15:00Z","v":51213,"vw":4.197057},{"c":4.21,"h":4.21,"l":4.2,"n":26,"o":4.2,"t":"2026-10-19T15:20:00Z","v":2201,"vw":4.208883},{"c":4.19,"h":4.2,"l":4.19,"n":15,"o":4.2,"t":"2026-10-19T15:25:00Z","v":718,"vw":4.196667},{"c":4.2,"h":4.2,"l":4.195,"n":12,"o":4.195,"t":"2026-10-19T15:30:00Z","v":511,"vw":4.197191},{"c":4.255,"h":4.26,"l":4.195,"n":53,"o":4.195,"t":"2026-10-19T15:35:00Z","v":50515,"vw":4.239355},{"c":4.225,"h":4.24,"l":4.22,"n":25,"o":4.24,"t":"2026-10-19T15:40:00Z","v":1323,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-19T15:45:00Z","v":171,"vw":4.22},{"c":4.2,"h":4.22,"l":4.2,"n":22,"o":4.215,"t":"2026-10-19T15:50:00Z","v":1532,"vw":4.211017},{"c":4.22,"h":4.22,"l":4.185,"n":70,"o":4.21,"t":"2026-10-19T15:55:00Z","v":6652,"vw":4.19863},{"c":4.2512,"h":4.2512,"l":4.23,"n":51,"o":4.23,"t":"2026-10-19T16:00:00Z","v":2548,"vw":4.244903},{"c":4.275,"h":4.2999,"l":4.275,"n":16,"o":4.2999,"t":"2026-10-19T16:10:00Z","v":10811,"vw":4.298468},{"c":4.275,"h":4.28,"l":4.275,"n":9,"o":4.275,"t":"2026-10-19T16:15:00Z","v":488,"vw":4.276613},{"c":4.25,"h":4.275,"l":4.25,"n":18,"o":4.275,"t":"2026-10-19T16:20:00Z","v":1044,"vw":4.255727},{"c":4.275,"h":4.275,"l":4.275,"n":8,"o":4.275,"t":"2026-10-19T16:25:00Z","v":394,"vw":4.275},{"c":4.275,"h":4.275,"l":4.275,"n":7,"o":4.275,"t":"2026-10-19T16:30:00Z","v":275,"vw":4.275},{"c":4.275,"h":4.275,"l":4.275,"n":2,"o":4.275,"t":"2026-10-19T16:35:00Z","v":124,"vw":4.275},{"c":4.345,"h":4.345,"l":4.3,"n":56,"o":4.3,"t":"2026-10-19T16:40:00Z","v":3554,"vw":4.312917},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-10-19T16:45:00Z","v":451,"vw":4.34},{"c":4.3323,"h":4.34,"l":4.3323,"n":9,"o":4.34,"t":"2026-10-19T16:50:00Z","v":352,"vw":4.335722},{"c":4.345,"h":4.345,"l":4.34,"n":19,"o":4.34,"t":"2026-10-19T16:55:00Z","v":818,"vw":4.341786},{"c":4.345,"h":4.345,"l":4.345,"n":31,"o":4.345,"t":"2026-10-19T17:05:00Z","v":1219,"vw":4.345},{"c":4.32,"h":4.345,"l":4.32,"n":36,"o":4.345,"t":"2026-10-19T17:10:00Z","v":1452,"vw":4.331},{"c":4.325,"h":4.325,"l":4.325,"n":11,"o":4.325,"t":"2026-10-19T17:15:00Z","v":269,"vw":4.325},{"c":4.325,"h":4.325,"l":4.325,"n":8,"o":4.325,"t":"2026-10-19T17:20:00Z","v":217,"vw":4.325},{"c":4.325,"h":4.325,"l":4.325,"n":6,"o":4.325,"t":"2026-10-19T17:25:00Z","v":350,"vw":4.325},{"c":4.3124,"h":4.32,"l":4.3124,"n":10,"o":4.32,"t":"2026-10-19T17:30:00Z","v":1126,"vw":4.318711},{"c":4.33,"h":4.35,"l":4.31,"n":120,"o":4.32,"t":"2026-10-19T17:35:00Z","v":16597,"vw":4.338385},{"c":4.315,"h":4.32,"l":4.315,"n":12,"o":4.32,"t":"2026-10-19T17:40:00Z","v":663,"vw":4.31875},{"c":4.3,"h":4.31,"l":4.29,"n":55,"o":4.31,"t":"2026-10-19T17:45:00Z","v":2742,"vw":4.298286},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-19T17:50:00Z","v":150,"vw":4.29},{"c":4.3,"h":4.3,"l":4.275,"n":67,"o":4.28,"t":"2026-10-19T17:55:00Z","v":4692,"vw":4.286439},{"c":4.305,"h":4.32,"l":4.3,"n":50,"o":4.305,"t":"2026-10-19T18:00:00Z","v":4527,"vw":4.306282},{"c":4.305,"h":4.32,"l":4.305,"n":13,"o":4.305,"t":"2026-10-19T18:05:00Z","v":1545,"vw":4.306072},{"c":4.305,"h":4.305,"l":4.305,"n":21,"o":4.305,"t":"2026-10-19T18:10:00Z","v":1651,"vw":4.305},{"c":4.305,"h":4.305,"l":4.305,"n":17,"o":4.305,"t":"2026-10-19T18:15:00Z","v":1487,"vw":4.305},{"c":4.31,"h":4.32,"l":4.305,"n":61,"o":4.32,"t":"2026-10-19T18:20:00Z","v":3750,"vw":4.313295},{"c":4.38,"h":4.385,"l":4.3,"n":171,"o":4.3,"t":"2026-10-19T18:25:00Z","v":23498,"vw":4.337191},{"c":4.37,"h":4.37,"l":4.37,"n":17,"o":4.37,"t":"2026-10-19T18:30:00Z","v":1779,"vw":4.37},{"c":4.35,"h":4.37,"l":4.34,"n":62,"o":4.37,"t":"2026-10-19T18:35:00Z","v":9027,"vw":4.349327},{"c":4.355,"h":4.355,"l":4.35,"n":22,"o":4.35,"t":"2026-10-19T18:40:00Z","v":1782,"vw":4.354486},{"c":4.37,"h":4.375,"l":4.36,"n":40,"o":4.36,"t":"2026-10-19T18:45:00Z","v":2587,"vw":4.367941},{"c":4.37,"h":4.37,"l":4.37,"n":9,"o":4.37,"t":"2026-10-19T18:50:00Z","v":571,"vw":4.37},{"c":4.36,"h":4.37,"l":4.36,"n":19,"o":4.37,"t":"2026-10-19T18:55:00Z","v":1162,"vw":4.363072},{"c":4.37,"h":4.37,"l":4.35,"n":81,"o":4.36,"t":"2026-10-19T19:00:00Z","v":5345,"vw":4.355855},{"c":4.37,"h":4.37,"l":4.37,"n":6,"o":4.37,"t":"2026-10-19T19:05:00Z","v":216,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":14,"o":4.37,"t":"2026-10-19T19:10:00Z","v":524,"vw":4.37},{"c":4.395,"h":4.395,"l":4.36,"n":238,"o":4.37,"t":"2026-10-19T19:15:00Z","v":16713,"vw":4.378651},{"c":4.405,"h":4.405,"l":4.395,"n":35,"o":4.395,"t":"2026-10-19T19:20:00Z","v":2007,"vw":4.397692},{"c":4.405,"h":4.405,"l":4.4,"n":42,"o":4.4012,"t":"2026-10-19T19:25:00Z","v":2340,"vw":4.403129},{"c":4.405,"h":4.42,"l":4.405,"n":115,"o":4.405,"t":"2026-10-19T19:30:00Z","v":4936,"vw":4.409245},{"c":4.405,"h":4.405,"l":4.4,"n":53,"o":4.405,"t":"2026-10-19T19:35:00Z","v":1604,"vw":4.404375},{"c":4.405,"h":4.405,"l":4.395,"n":119,"o":4.405,"t":"2026-10-19T19:40:00Z","v":9560,"vw":4.39979},{"c":4.405,"h":4.405,"l":4.405,"n":24,"o":4.405,"t":"2026-10-19T19:45:00Z","v":904,"vw":4.405},{"c":4.37,"h":4.4,"l":4.37,"n":155,"o":4.4,"t":"2026-10-19T19:50:00Z","v":8020,"vw":4.387904},{"c":4.395,"h":4.4,"l":4.37,"n":411,"o":4.38,"t":"2026-10-19T19:55:00Z","v":16037,"vw":4.384861},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-19T20:00:00Z","v":45899,"vw":4.39},{"c":4.4,"h":4.4,"l":4.34,"n":7,"o":4.34,"t":"2026-10-20T13:30:00Z","v":6745,"vw":4.396984},{"c":4.315,"h":4.315,"l":4.315,"n":5,"o":4.315,"t":"2026-10-20T13:45:00Z","v":265,"vw":4.315},{"c":4.46,"h":4.5,"l":4.4,"n":88,"o":4.4,"t":"2026-10-20T13:50:00Z","v":4623,"vw":4.432224},{"c":4.485,"h":4.485,"l":4.485,"n":7,"o":4.485,"t":"2026-10-20T14:05:00Z","v":302,"vw":4.485},{"c":4.53,"h":4.53,"l":4.49,"n":129,"o":4.49,"t":"2026-10-20T14:10:00Z","v":35986,"vw":4.522701},{"c":4.55,"h":4.56,"l":4.53,"n":127,"o":4.53,"t":"2026-10-20T14:15:00Z","v":4276,"vw":4.551401},{"c":4.55,"h":4.55,"l":4.54,"n":38,"o":4.54,"t":"2026-10-20T14:20:00Z","v":1406,"vw":4.541982},{"c":4.55,"h":4.55,"l":4.55,"n":43,"o":4.55,"t":"2026-10-20T14:25:00Z","v":1246,"vw":4.55},{"c":4.53,"h":4.55,"l":4.53,"n":54,"o":4.54,"t":"2026-10-20T14:30:00Z","v":2587,"vw":4.542524},{"c":4.54,"h":4.54,"l":4.53,"n":27,"o":4.53,"t":"2026-10-20T14:35:00Z","v":688,"vw":4.5375},{"c":4.55,"h":4.55,"l":4.55,"n":29,"o":4.55,"t":"2026-10-20T14:40:00Z","v":600,"vw":4.55},{"c":4.57,"h":4.58,"l":4.56,"n":72,"o":4.56,"t":"2026-10-20T14:45:00Z","v":10921,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":26,"o":4.58,"t":"2026-10-20T14:50:00Z","v":1552,"vw":4.58},{"c":4.58,"h":4.58,"l":4.5793,"n":25,"o":4.5793,"t":"2026-10-20T14:55:00Z","v":975,"vw":4.579814},{"c":4.55,"h":4.575,"l":4.55,"n":50,"o":4.575,"t":"2026-10-20T15:00:00Z","v":2103,"vw":4.561429},{"c":4.57,"h":4.57,"l":4.56,"n":73,"o":4.56,"t":"2026-10-20T15:05:00Z","v":2397,"vw":4.566364},{"c":4.55,"h":4.56,"l":4.55,"n":26,"o":4.56,"t":"2026-10-20T15:10:00Z","v":1886,"vw":4.553222},{"c":4.55,"h":4.55,"l":4.54,"n":40,"o":4.54,"t":"2026-10-20T15:15:00Z","v":1001,"vw":4.545882},{"c":4.55,"h":4.55,"l":4.55,"n":29,"o":4.55,"t":"2026-10-20T15:20:00Z","v":848,"vw":4.55},{"c":4.57,"h":4.57,"l":4.56,"n":23,"o":4.56,"t":"2026-10-20T15:25:00Z","v":701,"vw":4.563333},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-10-20T15:30:00Z","v":432,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":15,"o":4.57,"t":"2026-10-20T15:45:00Z","v":724,"vw":4.57},{"c":4.555,"h":4.555,"l":4.555,"n":4,"o":4.555,"t":"2026-10-20T15:55:00Z","v":145,"vw":4.555},{"c":4.56,"h":4.56,"l":4.56,"n":5,"o":4.56,"t":"2026-10-20T16:00:00Z","v":142,"vw":4.56},{"c":4.55,"h":4.555,"l":4.55,"n":20,"o":4.555,"t":"2026-10-20T16:05:00Z","v":1031,"vw":4.550833},{"c":4.54,"h":4.55,"l":4.54,"n":33,"o":4.55,"t":"2026-10-20T16:10:00Z","v":1487,"vw":4.540918},{"c":4.56,"h":4.56,"l":4.55,"n":44,"o":4.55,"t":"2026-10-20T16:20:00Z","v":1160,"vw":4.553333},{"c":4.57,"h":4.57,"l":4.565,"n":15,"o":4.565,"t":"2026-10-20T16:35:00Z","v":697,"vw":4.568},{"c":4.575,"h":4.575,"l":4.575,"n":3,"o":4.575,"t":"2026-10-20T16:40:00Z","v":123,"vw":4.575},{"c":4.57,"h":4.575,"l":4.57,"n":36,"o":4.575,"t":"2026-10-20T16:45:00Z","v":1758,"vw":4.573609},{"c":4.54,"h":4.56,"l":4.54,"n":15,"o":4.56,"t":"2026-10-20T16:50:00Z","v":551,"vw":4.546667},{"c":4.525,"h":4.54,"l":4.525,"n":15,"o":4.54,"t":"2026-10-20T16:55:00Z","v":487,"vw":4.532212},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-20T17:00:00Z","v":179,"vw":4.53},{"c":4.53,"h":4.54,"l":4.53,"n":50,"o":4.54,"t":"2026-10-20T17:05:00Z","v":2172,"vw":4.534646},{"c":4.55,"h":4.55,"l":4.54,"n":33,"o":4.54,"t":"2026-10-20T17:10:00Z","v":1513,"vw":4.544},{"c":4.56,"h":4.56,"l":4.555,"n":16,"o":4.555,"t":"2026-10-20T17:15:00Z","v":599,"vw":4.558676},{"c":4.5601,"h":4.565,"l":4.5601,"n":4,"o":4.565,"t":"2026-10-20T17:20:00Z","v":1836,"vw":4.563782},{"c":4.565,"h":4.565,"l":4.565,"n":7,"o":4.565,"t":"2026-10-20T17:25:00Z","v":265,"vw":4.565},{"c":4.55,"h":4.56,"l":4.55,"n":35,"o":4.56,"t":"2026-10-20T17:30:00Z","v":2636,"vw":4.559508},{"c":4.55,"h":4.555,"l":4.55,"n":4,"o":4.555,"t":"2026-10-20T17:35:00Z","v":288,"vw":4.5525},{"c":4.555,"h":4.555,"l":4.555,"n":9,"o":4.555,"t":"2026-10-20T17:40:00Z","v":415,"vw":4.555},{"c":4.545,"h":4.55,"l":4.54,"n":33,"o":4.55,"t":"2026-10-20T17:45:00Z","v":2084,"vw":4.545969},{"c":4.54,"h":4.54,"l":4.54,"n":6,"o":4.54,"t":"2026-10-20T17:50:00Z","v":322,"vw":4.54},{"c":4.5499,"h":4.5499,"l":4.54,"n":11,"o":4.54,"t":"2026-10-20T17:55:00Z","v":479,"vw":4.542475},{"c":4.56,"h":4.56,"l":4.545,"n":46,"o":4.545,"t":"2026-10-20T18:00:00Z","v":3339,"vw":4.554834},{"c":4.555,"h":4.56,"l":4.555,"n":22,"o":4.56,"t":"2026-10-20T18:05:00Z","v":1092,"vw":4.555552},{"c":4.555,"h":4.555,"l":4.555,"n":15,"o":4.555,"t":"2026-10-20T18:10:00Z","v":690,"vw":4.555},{"c":4.5402,"h":4.555,"l":4.5402,"n":70,"o":4.555,"t":"2026-10-20T18:15:00Z","v":3638,"vw":4.549648},{"c":4.52,"h":4.55,"l":4.52,"n":51,"o":4.55,"t":"2026-10-20T18:20:00Z","v":5857,"vw":4.534259},{"c":4.5,"h":4.52,"l":4.5,"n":163,"o":4.515,"t":"2026-10-20T18:25:00Z","v":9091,"vw":4.510019},{"c":4.49,"h":4.5,"l":4.49,"n":77,"o":4.5,"t":"2026-10-20T18:30:00Z","v":1827,"vw":4.491658},{"c":4.47,"h":4.4816,"l":4.47,"n":25,"o":4.48,"t":"2026-10-20T18:35:00Z","v":1662,"vw":4.478143},{"c":4.47,"h":4.47,"l":4.47,"n":35,"o":4.47,"t":"2026-10-20T18:40:00Z","v":6534,"vw":4.47},{"c":4.475,"h":4.48,"l":4.47,"n":73,"o":4.47,"t":"2026-10-20T18:45:00Z","v":3735,"vw":4.475227},{"c":4.475,"h":4.475,"l":4.475,"n":36,"o":4.475,"t":"2026-10-20T18:50:00Z","v":1407,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":17,"o":4.475,"t":"2026-10-20T18:55:00Z","v":637,"vw":4.475},{"c":4.485,"h":4.49,"l":4.47,"n":96,"o":4.475,"t":"2026-10-20T19:00:00Z","v":4487,"vw":4.483783},{"c":4.48,"h":4.49,"l":4.47,"n":99,"o":4.485,"t":"2026-10-20T19:05:00Z","v":10349,"vw":4.480306},{"c":4.48,"h":4.485,"l":4.48,"n":42,"o":4.485,"t":"2026-10-20T19:10:00Z","v":2806,"vw":4.480945},{"c":4.475,"h":4.475,"l":4.47,"n":39,"o":4.47,"t":"2026-10-20T19:15:00Z","v":1740,"vw":4.472653},{"c":4.475,"h":4.475,"l":4.465,"n":47,"o":4.475,"t":"2026-10-20T19:20:00Z","v":4330,"vw":4.467681},{"c":4.46,"h":4.475,"l":4.46,"n":81,"o":4.47,"t":"2026-10-20T19:25:00Z","v":3696,"vw":4.466766},{"c":4.475,"h":4.48,"l":4.465,"n":201,"o":4.465,"t":"2026-10-20T19:30:00Z","v":7904,"vw":4.47187},{"c":4.475,"h":4.48,"l":4.47,"n":39,"o":4.48,"t":"2026-10-20T19:35:00Z","v":1838,"vw":4.473092},{"c":4.475,"h":4.475,"l":4.475,"n":75,"o":4.475,"t":"2026-10-20T19:40:00Z","v":1446,"vw":4.475},{"c":4.475,"h":4.475,"l":4.47,"n":65,"o":4.47,"t":"2026-10-20T19:45:00Z","v":1840,"vw":4.473611},{"c":4.48,"h":4.48,"l":4.465,"n":146,"o":4.475,"t":"2026-10-20T19:50:00Z","v":8640,"vw":4.47092},{"c":4.46,"h":4.485,"l":4.455,"n":561,"o":4.475,"t":"2026-10-20T19:55:00Z","v":35596,"vw":4.467826},{"c":4.465,"h":4.465,"l":4.465,"n":5,"o":4.465,"t":"2026-10-20T20:00:00Z","v":48791,"vw":4.465},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-21T13:30:00Z","v":1210,"vw":4.47},{"c":4.45,"h":4.45,"l":4.45,"n":5,"o":4.45,"t":"2026-10-21T13:35:00Z","v":312,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":7,"o":4.45,"t":"2026-10-21T13:40:00Z","v":482,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":22,"o":4.45,"t":"2026-10-21T13:45:00Z","v":9528,"vw":4.45},{"c":4.46,"h":4.46,"l":4.45,"n":23,"o":4.45,"t":"2026-10-21T13:50:00Z","v":2590,"vw":4.450444},{"c":4.44,"h":4.44,"l":4.44,"n":8,"o":4.44,"t":"2026-10-21T13:55:00Z","v":139,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":15,"o":4.42,"t":"2026-10-21T14:00:00Z","v":493,"vw":4.42},{"c":4.43,"h":4.43,"l":4.42,"n":59,"o":4.42,"t":"2026-10-21T14:05:00Z","v":5845,"vw":4.424615},{"c":4.425,"h":4.45,"l":4.39,"n":892,"o":4.43,"t":"2026-10-21T14:10:00Z","v":39756,"vw":4.417145},{"c":4.415,"h":4.44,"l":4.415,"n":110,"o":4.425,"t":"2026-10-21T14:15:00Z","v":4555,"vw":4.423436},{"c":4.435,"h":4.435,"l":4.42,"n":20,"o":4.42,"t":"2026-10-21T14:20:00Z","v":1190,"vw":4.4245},{"c":4.43,"h":4.435,"l":4.43,"n":23,"o":4.435,"t":"2026-10-21T14:25:00Z","v":1582,"vw":4.432273},{"c":4.45,"h":4.45,"l":4.43,"n":29,"o":4.43,"t":"2026-10-21T14:30:00Z","v":9323,"vw":4.431244},{"c":4.445,"h":4.445,"l":4.445,"n":4,"o":4.445,"t":"2026-10-21T14:35:00Z","v":178,"vw":4.445},{"c":4.43,"h":4.43,"l":4.43,"n":30,"o":4.43,"t":"2026-10-21T14:45:00Z","v":1266,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-21T14:50:00Z","v":180,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":17,"o":4.42,"t":"2026-10-21T14:55:00Z","v":803,"vw":4.42},{"c":4.39,"h":4.39,"l":4.39,"n":16,"o":4.39,"t":"2026-10-21T15:00:00Z","v":993,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":25,"o":4.39,"t":"2026-10-21T15:05:00Z","v":587,"vw":4.39},{"c":4.38,"h":4.38,"l":4.38,"n":9,"o":4.38,"t":"2026-10-21T15:10:00Z","v":227,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":19,"o":4.38,"t":"2026-10-21T15:15:00Z","v":425,"vw":4.38},{"c":4.355,"h":4.37,"l":4.355,"n":23,"o":4.37,"t":"2026-10-21T15:30:00Z","v":1187,"vw":4.367857},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-21T15:35:00Z","v":110,"vw":4.36},{"c":4.34,"h":4.34,"l":4.34,"n":14,"o":4.34,"t":"2026-10-21T15:40:00Z","v":281,"vw":4.34},{"c":4.33,"h":4.34,"l":4.33,"n":41,"o":4.34,"t":"2026-10-21T15:45:00Z","v":1811,"vw":4.334711},{"c":4.315,"h":4.33,"l":4.315,"n":90,"o":4.32,"t":"2026-10-21T15:50:00Z","v":5273,"vw":4.325149},{"c":4.315,"h":4.315,"l":4.31,"n":26,"o":4.31,"t":"2026-10-21T15:55:00Z","v":543,"vw":4.313555},{"c":4.31,"h":4.31,"l":4.305,"n":37,"o":4.31,"t":"2026-10-21T16:00:00Z","v":2723,"vw":4.307417},{"c":4.3,"h":4.3,"l":4.3,"n":16,"o":4.3,"t":"2026-10-21T16:05:00Z","v":257,"vw":4.3},{"c":4.3,"h":4.31,"l":4.3,"n":11,"o":4.31,"t":"2026-10-21T16:10:00Z","v":362,"vw":4.30537},{"c":4.29,"h":4.3,"l":4.29,"n":73,"o":4.3,"t":"2026-10-21T16:15:00Z","v":5024,"vw":4.2995},{"c":4.29,"h":4.29,"l":4.29,"n":7,"o":4.29,"t":"2026-10-21T16:20:00Z","v":177,"vw":4.29},{"c":4.29,"h":4.295,"l":4.29,"n":15,"o":4.295,"t":"2026-10-21T16:25:00Z","v":369,"vw":4.2925},{"c":4.29,"h":4.295,"l":4.29,"n":33,"o":4.295,"t":"2026-10-21T16:30:00Z","v":1286,"vw":4.290831},{"c":4.28,"h":4.29,"l":4.28,"n":182,"o":4.28,"t":"2026-10-21T16:35:00Z","v":10870,"vw":4.288357},{"c":4.28,"h":4.28,"l":4.28,"n":17,"o":4.28,"t":"2026-10-21T16:40:00Z","v":675,"vw":4.28},{"c":4.28,"h":4.28,"l":4.27,"n":19,"o":4.27,"t":"2026-10-21T16:45:00Z","v":1100,"vw":4.274451},{"c":4.275,"h":4.275,"l":4.27,"n":35,"o":4.27,"t":"2026-10-21T16:50:00Z","v":1006,"vw":4.273333},{"c":4.275,"h":4.275,"l":4.275,"n":3,"o":4.275,"t":"2026-10-21T16:55:00Z","v":240,"vw":4.275},{"c":4.285,"h":4.285,"l":4.275,"n":56,"o":4.275,"t":"2026-10-21T17:05:00Z","v":4160,"vw":4.279724},{"c":4.285,"h":4.285,"l":4.285,"n":19,"o":4.285,"t":"2026-10-21T17:10:00Z","v":736,"vw":4.285},{"c":4.275,"h":4.28,"l":4.275,"n":58,"o":4.28,"t":"2026-10-21T17:15:00Z","v":5847,"vw":4.277504},{"c":4.275,"h":4.275,"l":4.275,"n":7,"o":4.275,"t":"2026-10-21T17:20:00Z","v":384,"vw":4.275},{"c":4.27,"h":4.27,"l":4.27,"n":33,"o":4.27,"t":"2026-10-21T17:25:00Z","v":1998,"vw":4.27},{"c":4.28,"h":4.28,"l":4.265,"n":92,"o":4.265,"t":"2026-10-21T17:35:00Z","v":6256,"vw":4.268996},{"c":4.29,"h":4.29,"l":4.285,"n":31,"o":4.29,"t":"2026-10-21T17:40:00Z","v":2224,"vw":4.289668},{"c":4.27,"h":4.2802,"l":4.27,"n":23,"o":4.2802,"t":"2026-10-21T17:45:00Z","v":1500,"vw":4.276838},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-21T17:50:00Z","v":127,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-10-21T17:55:00Z","v":206,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":53,"o":4.26,"t":"2026-10-21T18:00:00Z","v":3638,"vw":4.26},{"c":4.22,"h":4.25,"l":4.22,"n":64,"o":4.25,"t":"2026-10-21T18:05:00Z","v":5464,"vw":4.245339},{"c":4.22,"h":4.22,"l":4.22,"n":10,"o":4.22,"t":"2026-10-21T18:10:00Z","v":425,"vw":4.22},{"c":4.21,"h":4.21,"l":4.21,"n":30,"o":4.21,"t":"2026-10-21T18:15:00Z","v":1215,"vw":4.21},{"c":4.205,"h":4.215,"l":4.195,"n":137,"o":4.2,"t":"2026-10-21T18:20:00Z","v":12685,"vw":4.203587},{"c":4.195,"h":4.205,"l":4.195,"n":25,"o":4.205,"t":"2026-10-21T18:25:00Z","v":6092,"vw":4.200066},{"c":4.195,"h":4.195,"l":4.195,"n":6,"o":4.195,"t":"2026-10-21T18:30:00Z","v":160,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":17,"o":4.195,"t":"2026-10-21T18:35:00Z","v":996,"vw":4.195},{"c":4.195,"h":4.195,"l":4.18,"n":118,"o":4.19,"t":"2026-10-21T18:40:00Z","v":8704,"vw":4.189026},{"c":4.17,"h":4.195,"l":4.17,"n":69,"o":4.1901,"t":"2026-10-21T18:45:00Z","v":4875,"vw":4.180217},{"c":4.17,"h":4.17,"l":4.155,"n":98,"o":4.165,"t":"2026-10-21T18:50:00Z","v":7079,"vw":4.159988},{"c":4.17,"h":4.18,"l":4.16,"n":55,"o":4.17,"t":"2026-10-21T18:55:00Z","v":3184,"vw":4.172348},{"c":4.16,"h":4.16,"l":4.16,"n":11,"o":4.16,"t":"2026-10-21T19:00:00Z","v":525,"vw":4.16},{"c":4.15,"h":4.15,"l":4.15,"n":21,"o":4.15,"t":"2026-10-21T19:05:00Z","v":752,"vw":4.15},{"c":4.115,"h":4.14,"l":4.115,"n":173,"o":4.14,"t":"2026-10-21T19:10:00Z","v":5779,"vw":4.121713},{"c":4.13,"h":4.13,"l":4.11,"n":141,"o":4.115,"t":"2026-10-21T19:15:00Z","v":12860,"vw":4.121948},{"c":4.13,"h":4.13,"l":4.13,"n":27,"o":4.13,"t":"2026-10-21T19:20:00Z","v":1737,"vw":4.13},{"c":4.135,"h":4.135,"l":4.125,"n":95,"o":4.13,"t":"2026-10-21T19:25:00Z","v":6409,"vw":4.127613},{"c":4.135,"h":4.135,"l":4.135,"n":68,"o":4.135,"t":"2026-10-21T19:30:00Z","v":3058,"vw":4.135},{"c":4.12,"h":4.135,"l":4.115,"n":106,"o":4.135,"t":"2026-10-21T19:35:00Z","v":6992,"vw":4.123542},{"c":4.1,"h":4.13,"l":4.07,"n":669,"o":4.11,"t":"2026-10-21T19:40:00Z","v":55393,"vw":4.097181},{"c":4.0989,"h":4.1,"l":4.09,"n":150,"o":4.1,"t":"2026-10-21T19:45:00Z","v":16318,"vw":4.093826},{"c":4.075,"h":4.09,"l":4.075,"n":116,"o":4.09,"t":"2026-10-21T19:50:00Z","v":8195,"vw":4.082607},{"c":4.07,"h":4.08,"l":4.05,"n":471,"o":4.08,"t":"2026-10-21T19:55:00Z","v":33432,"vw":4.064269},{"c":4.08,"h":4.08,"l":4.08,"n":10,"o":4.08,"t":"2026-10-21T20:00:00Z","v":98960,"vw":4.08},{"c":4,"h":4.07,"l":4,"n":4,"o":4.07,"t":"2026-10-22T11:40:00Z","v":5000,"vw":4.001411},{"c":4.1,"h":4.1,"l":4.08,"n":35,"o":4.08,"t":"2026-10-22T13:30:00Z","v":10971,"vw":4.080826},{"c":4.085,"h":4.0875,"l":4.085,"n":17,"o":4.085,"t":"2026-10-22T13:35:00Z","v":714,"vw":4.085357},{"c":4.08,"h":4.12,"l":4.08,"n":36,"o":4.105,"t":"2026-10-22T13:40:00Z","v":1595,"vw":4.106498},{"c":4.086,"h":4.095,"l":4.08,"n":53,"o":4.08,"t":"2026-10-22T13:45:00Z","v":1864,"vw":4.087259},{"c":4.086,"h":4.086,"l":4.086,"n":24,"o":4.086,"t":"2026-10-22T13:50:00Z","v":830,"vw":4.086},{"c":4.151,"h":4.17,"l":4.085,"n":155,"o":4.086,"t":"2026-10-22T13:55:00Z","v":9364,"vw":4.139112},{"c":4.11,"h":4.151,"l":4.11,"n":40,"o":4.151,"t":"2026-10-22T14:00:00Z","v":1489,"vw":4.132405},{"c":4.105,"h":4.11,"l":4.09,"n":31,"o":4.1,"t":"2026-10-22T14:05:00Z","v":1696,"vw":4.0986},{"c":4.1,"h":4.105,"l":4.1,"n":45,"o":4.105,"t":"2026-10-22T14:10:00Z","v":10474,"vw":4.104948},{"c":4.1,"h":4.1,"l":4.1,"n":17,"o":4.1,"t":"2026-10-22T14:15:00Z","v":419,"vw":4.1},{"c":4.085,"h":4.09,"l":4.085,"n":15,"o":4.09,"t":"2026-10-22T14:25:00Z","v":2659,"vw":4.086},{"c":4.07,"h":4.085,"l":4.07,"n":20,"o":4.085,"t":"2026-10-22T14:30:00Z","v":1718,"vw":4.083514},{"c":4.085,"h":4.085,"l":4.085,"n":24,"o":4.085,"t":"2026-10-22T14:40:00Z","v":1698,"vw":4.085},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-22T14:55:00Z","v":183,"vw":4.08},{"c":4.065,"h":4.07,"l":4.06,"n":28,"o":4.07,"t":"2026-10-22T15:00:00Z","v":1322,"vw":4.06668},{"c":4.06,"h":4.06,"l":4.055,"n":41,"o":4.055,"t":"2026-10-22T15:05:00Z","v":4446,"vw":4.05531},{"c":4.06,"h":4.06,"l":4.055,"n":58,"o":4.055,"t":"2026-10-22T15:10:00Z","v":2454,"vw":4.058689},{"c":4.08,"h":4.08,"l":4.07,"n":23,"o":4.07,"t":"2026-10-22T15:25:00Z","v":815,"vw":4.077449},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-22T15:30:00Z","v":200,"vw":4.08},{"c":4.065,"h":4.07,"l":4.065,"n":24,"o":4.07,"t":"2026-10-22T15:35:00Z","v":1255,"vw":4.069358},{"c":4.06,"h":4.065,"l":4.055,"n":61,"o":4.06,"t":"2026-10-22T15:40:00Z","v":2116,"vw":4.060441},{"c":4.06,"h":4.065,"l":4.06,"n":14,"o":4.065,"t":"2026-10-22T15:45:00Z","v":1155,"vw":4.061111},{"c":4.08,"h":4.08,"l":4.06,"n":34,"o":4.06,"t":"2026-10-22T15:50:00Z","v":1686,"vw":4.062901},{"c":4.0661,"h":4.0794,"l":4.0661,"n":31,"o":4.0794,"t":"2026-10-22T16:00:00Z","v":2830,"vw":4.073896},{"c":4.065,"h":4.065,"l":4.065,"n":16,"o":4.065,"t":"2026-10-22T16:10:00Z","v":1123,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":21,"o":4.065,"t":"2026-10-22T16:15:00Z","v":2626,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":4,"o":4.065,"t":"2026-10-22T16:20:00Z","v":167,"vw":4.065},{"c":4.072,"h":4.0888,"l":4.065,"n":78,"o":4.065,"t":"2026-10-22T16:25:00Z","v":5600,"vw":4.073627},{"c":4.07,"h":4.08,"l":4.06,"n":76,"o":4.08,"t":"2026-10-22T16:35:00Z","v":3301,"vw":4.070397},{"c":4.07,"h":4.07,"l":4.02,"n":296,"o":4.06,"t":"2026-10-22T16:40:00Z","v":19245,"vw":4.034552},{"c":4.055,"h":4.06,"l":4.055,"n":39,"o":4.06,"t":"2026-10-22T16:45:00Z","v":1351,"vw":4.057222},{"c":4.06,"h":4.06,"l":4.06,"n":32,"o":4.06,"t":"2026-10-22T16:50:00Z","v":1349,"vw":4.06},{"c":4.08,"h":4.08,"l":4.07,"n":41,"o":4.07,"t":"2026-10-22T16:55:00Z","v":1651,"vw":4.079058},{"c":4.065,"h":4.07,"l":4.065,"n":38,"o":4.07,"t":"2026-10-22T17:00:00Z","v":2386,"vw":4.067969},{"c":4.065,"h":4.065,"l":4.065,"n":13,"o":4.065,"t":"2026-10-22T17:05:00Z","v":631,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":5,"o":4.065,"t":"2026-10-22T17:10:00Z","v":179,"vw":4.065},{"c":4.075,"h":4.075,"l":4.07,"n":43,"o":4.07,"t":"2026-10-22T17:15:00Z","v":4111,"vw":4.070477},{"c":4.075,"h":4.075,"l":4.075,"n":12,"o":4.075,"t":"2026-10-22T17:20:00Z","v":697,"vw":4.075},{"c":4.055,"h":4.075,"l":4.055,"n":59,"o":4.075,"t":"2026-10-22T17:25:00Z","v":3226,"vw":4.065904},{"c":4.055,"h":4.055,"l":4.055,"n":12,"o":4.055,"t":"2026-10-22T17:30:00Z","v":494,"vw":4.055},{"c":4.07,"h":4.07,"l":4.055,"n":37,"o":4.055,"t":"2026-10-22T17:35:00Z","v":1978,"vw":4.060407},{"c":4.06,"h":4.07,"l":4.06,"n":12,"o":4.07,"t":"2026-10-22T17:40:00Z","v":368,"vw":4.066667},{"c":4.055,"h":4.07,"l":4.055,"n":49,"o":4.07,"t":"2026-10-22T17:45:00Z","v":5562,"vw":4.066978},{"c":4.06,"h":4.06,"l":4.055,"n":39,"o":4.055,"t":"2026-10-22T17:50:00Z","v":4780,"vw":4.057204},{"c":4.045,"h":4.05,"l":4.045,"n":31,"o":4.05,"t":"2026-10-22T17:55:00Z","v":1183,"vw":4.049194},{"c":4.04,"h":4.04,"l":4.04,"n":9,"o":4.04,"t":"2026-10-22T18:00:00Z","v":250,"vw":4.04},{"c":4.06,"h":4.06,"l":4.04,"n":72,"o":4.05,"t":"2026-10-22T18:05:00Z","v":4248,"vw":4.053854},{"c":4.06,"h":4.06,"l":4.06,"n":6,"o":4.06,"t":"2026-10-22T18:10:00Z","v":1094,"vw":4.06},{"c":4.09,"h":4.09,"l":4.06,"n":92,"o":4.06,"t":"2026-10-22T18:15:00Z","v":9630,"vw":4.072409},{"c":4.1,"h":4.1,"l":4.09,"n":33,"o":4.09,"t":"2026-10-22T18:20:00Z","v":1366,"vw":4.095},{"c":4.07,"h":4.1,"l":4.07,"n":40,"o":4.1,"t":"2026-10-22T18:25:00Z","v":2945,"vw":4.081876},{"c":4.07,"h":4.07,"l":4.055,"n":78,"o":4.06,"t":"2026-10-22T18:30:00Z","v":3097,"vw":4.0655},{"c":4.075,"h":4.075,"l":4.075,"n":9,"o":4.075,"t":"2026-10-22T18:35:00Z","v":479,"vw":4.075},{"c":4.07,"h":4.07,"l":4.07,"n":27,"o":4.07,"t":"2026-10-22T18:40:00Z","v":2048,"vw":4.07},{"c":4.08,"h":4.08,"l":4.07,"n":34,"o":4.07,"t":"2026-10-22T18:45:00Z","v":1755,"vw":4.072255},{"c":4.08,"h":4.08,"l":4.08,"n":14,"o":4.08,"t":"2026-10-22T18:50:00Z","v":1042,"vw":4.08},{"c":4.085,"h":4.095,"l":4.08,"n":63,"o":4.08,"t":"2026-10-22T18:55:00Z","v":3294,"vw":4.089403},{"c":4.075,"h":4.08,"l":4.0712,"n":96,"o":4.08,"t":"2026-10-22T19:00:00Z","v":6428,"vw":4.07681},{"c":4.085,"h":4.09,"l":4.08,"n":39,"o":4.08,"t":"2026-10-22T19:05:00Z","v":1624,"vw":4.084545},{"c":4.085,"h":4.085,"l":4.085,"n":31,"o":4.085,"t":"2026-10-22T19:10:00Z","v":1666,"vw":4.085},{"c":4.06,"h":4.085,"l":4.04,"n":190,"o":4.085,"t":"2026-10-22T19:15:00Z","v":15681,"vw":4.068309},{"c":4.05,"h":4.065,"l":4.045,"n":48,"o":4.0612,"t":"2026-10-22T19:20:00Z","v":2989,"vw":4.055849},{"c":4.055,"h":4.055,"l":4.045,"n":57,"o":4.045,"t":"2026-10-22T19:25:00Z","v":4163,"vw":4.049711},{"c":4.04,"h":4.055,"l":4.04,"n":69,"o":4.055,"t":"2026-10-22T19:30:00Z","v":3822,"vw":4.050708},{"c":4.02,"h":4.03,"l":4.02,"n":37,"o":4.03,"t":"2026-10-22T19:35:00Z","v":1443,"vw":4.0275},{"c":4.02,"h":4.03,"l":4.02,"n":46,"o":4.03,"t":"2026-10-22T19:40:00Z","v":2697,"vw":4.024615},{"c":4.045,"h":4.045,"l":4.03,"n":62,"o":4.03,"t":"2026-10-22T19:45:00Z","v":2959,"vw":4.037774},{"c":4.06,"h":4.065,"l":4.05,"n":97,"o":4.05,"t":"2026-10-22T19:50:00Z","v":6873,"vw":4.060602},{"c":4.035,"h":4.06,"l":4.035,"n":437,"o":4.06,"t":"2026-10-22T19:55:00Z","v":19038,"vw":4.046217},{"c":4.05,"h":4.05,"l":4.05,"n":11,"o":4.05,"t":"2026-10-22T20:00:00Z","v":71740,"vw":4.05}],"history":[{"c":3.59,"h":3.86,"l":3.585,"n":1809,"o":3.82,"t":"2024-10-21T04:00:00Z","v":180502,"vw":3.65771},{"c":3.56,"h":3.595,"l":3.51,"n":873,"o":3.56,"t":"2024-10-22T04:00:00Z","v":52247,"vw":3.555854},{"c":3.48,"h":3.56,"l":3.4,"n":1471,"o":3.53,"t":"2024-10-23T04:00:00Z","v":99896,"vw":3.473189},{"c":3.38,"h":3.53,"l":3.3,"n":2346,"o":3.49,"t":"2024-10-24T04:00:00Z","v":154742,"vw":3.362121},{"c":3.35,"h":3.4468,"l":3.35,"n":1319,"o":3.42,"t":"2024-10-25T04:00:00Z","v":86513,"vw":3.379816},{"c":3.42,"h":3.48,"l":3.355,"n":2002,"o":3.36,"t":"2024-10-28T04:00:00Z","v":115346,"vw":3.433769},{"c":3.39,"h":3.43,"l":3.335,"n":1925,"o":3.4,"t":"2024-10-29T04:00:00Z","v":119383,"vw":3.383714},{"c":3.28,"h":3.45,"l":3.28,"n":1678,"o":3.45,"t":"2024-10-30T04:00:00Z","v":125239,"vw":3.329243},{"c":3.24,"h":3.305,"l":3.22,"n":1937,"o":3.28,"t":"2024-10-31T04:00:00Z","v":193233,"vw":3.262591},{"c":3.29,"h":3.31,"l":3.246,"n":1220,"o":3.28,"t":"2024-11-01T04:00:00Z","v":78569,"vw":3.285057},{"c":3.35,"h":3.405,"l":3.25,"n":2020,"o":3.27,"t":"2024-11-04T05:00:00Z","v":137566,"vw":3.355133},{"c":3.36,"h":3.365,"l":3.285,"n":1431,"o":3.32,"t":"2024-11-05T05:00:00Z","v":93537,"vw":3.346709},{"c":3.58,"h":3.62,"l":3.43,"n":3902,"o":3.45,"t":"2024-11-06T05:00:00Z","v":380581,"vw":3.549008},{"c":3.44,"h":3.6,"l":3.415,"n":2941,"o":3.51,"t":"2024-11-07T05:00:00Z","v":282101,"vw":3.471004},{"c":3.5,"h":3.57,"l":3.4301,"n":2500,"o":3.49,"t":"2024-11-08T05:00:00Z","v":170075,"vw":3.505522},{"c":3.36,"h":3.55,"l":3.33,"n":2664,"o":3.5,"t":"2024-11-11T05:00:00Z","v":243701,"vw":3.400087},{"c":3.33,"h":3.425,"l":3.32,"n":2825,"o":3.38,"t":"2024-11-12T05:00:00Z","v":265329,"vw":3.355681},{"c":3.35,"h":3.475,"l":3.35,"n":2078,"o":3.39,"t":"2024-11-13T05:00:00Z","v":207985,"vw":3.386939},{"c":3.31,"h":3.43,"l":3.31,"n":2139,"o":3.38,"t":"2024-11-14T05:00:00Z","v":208898,"vw":3.328187},{"c":3.22,"h":3.35,"l":3.18,"n":2433,"o":3.35,"t":"2024-11-15T05:00:00Z","v":313823,"vw":3.236837},{"c":3.17,"h":3.315,"l":3.155,"n":1339,"o":3.22,"t":"2024-11-18T05:00:00Z","v":121373,"vw":3.19275},{"c":3.14,"h":3.17,"l":3.115,"n":1191,"o":3.13,"t":"2024-11-19T05:00:00Z","v":94277,"vw":3.141993},{"c":3.16,"h":3.16,"l":3.095,"n":1771,"o":3.12,"t":"2024-11-20T05:00:00Z","v":182019,"vw":3.133431},{"c":3.25,"h":3.255,"l":3.155,"n":1392,"o":3.17,"t":"2024-11-21T05:00:00Z","v":146044,"vw":3.22819},{"c":3.37,"h":3.3899,"l":3.235,"n":1556,"o":3.27,"t":"2024-11-22T05:00:00Z","v":148948,"vw":3.34929},{"c":3.4,"h":3.48,"l":3.37,"n":1924,"o":3.38,"t":"2024-11-25T05:00:00Z","v":183124,"vw":3.41026},{"c":3.3,"h":3.4,"l":3.27,"n":2228,"o":3.38,"t":"2024-11-26T05:00:00Z","v":155441,"vw":3.317361},{"c":3.46,"h":3.5,"l":3.37,"n":1659,"o":3.37,"t":"2024-11-27T05:00:00Z","v":240692,"vw":3.466623},{"c":3.42,"h":3.49,"l":3.34,"n":1371,"o":3.37,"t":"2024-11-29T05:00:00Z","v":119282,"vw":3.426734},{"c":3.5,"h":3.54,"l":3.38,"n":1764,"o":3.4,"t":"2024-12-02T05:00:00Z","v":140741,"vw":3.477509},{"c":3.48,"h":3.5,"l":3.455,"n":1500,"o":3.49,"t":"2024-12-03T05:00:00Z","v":152760,"vw":3.4703},{"c":3.115,"h":3.5,"l":3.11,"n":4122,"o":3.5,"t":"2024-12-04T05:00:00Z","v":653286,"vw":3.251206},{"c":2.93,"h":3.105,"l":2.86,"n":3716,"o":3.07,"t":"2024-12-05T05:00:00Z","v":494680,"vw":2.91524},{"c":2.94,"h":2.94,"l":2.865,"n":2941,"o":2.94,"t":"2024-12-06T05:00:00Z","v":308589,"vw":2.899358},{"c":3.02,"h":3.07,"l":2.885,"n":2572,"o":2.94,"t":"2024-12-09T05:00:00Z","v":303878,"vw":3.012191},{"c":2.94,"h":3.0253,"l":2.75,"n":5256,"o":3.01,"t":"2024-12-10T05:00:00Z","v":909469,"vw":2.868682},{"c":2.96,"h":2.99,"l":2.875,"n":2531,"o":2.9,"t":"2024-12-11T05:00:00Z","v":257799,"vw":2.94291},{"c":2.95,"h":3.075,"l":2.91,"n":2540,"o":2.96,"t":"2024-12-12T05:00:00Z","v":300845,"vw":2.982562},{"c":2.93,"h":2.97,"l":2.875,"n":2942,"o":2.93,"t":"2024-12-13T05:00:00Z","v":256573,"vw":2.931763},{"c":3.1,"h":3.24,"l":3.09,"n":6947,"o":3.2,"t":"2024-12-16T05:00:00Z","v":1587735,"vw":3.177618},{"c":3.16,"h":3.1707,"l":3.04,"n":3014,"o":3.12,"t":"2024-12-17T05:00:00Z","v":517029,"vw":3.123501},{"c":3.16,"h":3.27,"l":3.105,"n":3735,"o":3.15,"t":"2024-12-18T05:00:00Z","v":477947,"vw":3.179304},{"c":3.13,"h":3.23,"l":3.1,"n":4568,"o":3.16,"t":"2024-12-19T05:00:00Z","v":1377841,"vw":3.152489},{"c":3.19,"h":3.315,"l":3.11,"n":3874,"o":3.12,"t":"2024-12-20T05:00:00Z","v":1242722,"vw":3.205278},{"c":3.24,"h":3.295,"l":3.19,"n":3947,"o":3.19,"t":"2024-12-23T05:00:00Z","v":403144,"vw":3.236617},{"c":3.25,"h":3.28,"l":3.2,"n":1470,"o":3.22,"t":"2024-12-24T05:00:00Z","v":174762,"vw":3.240317},{"c":3.29,"h":3.29,"l":3.185,"n":1845,"o":3.23,"t":"2024-12-26T05:00:00Z","v":333255,"vw":3.224145},{"c":3.33,"h":3.36,"l":3.23,"n":3289,"o":3.27,"t":"2024-12-27T05:00:00Z","v":640959,"vw":3.311451},{"c":3.33,"h":3.38,"l":3.27,"n":2791,"o":3.3,"t":"2024-12-30T05:00:00Z","v":410083,"vw":3.326801},{"c":3.35,"h":3.4,"l":3.33,"n":2303,"o":3.33,"t":"2024-12-31T05:00:00Z","v":326618,"vw":3.370442},{"c":3.42,"h":3.535,"l":3.37,"n":2517,"o":3.38,"t":"2025-01-02T05:00:00Z","v":365939,"vw":3.440817},{"c":3.52,"h":3.599,"l":3.46,"n":2725,"o":3.46,"t":"2025-01-03T05:00:00Z","v":282224,"vw":3.54602},{"c":3.4,"h":3.52,"l":3.365,"n":4308,"o":3.52,"t":"2025-01-06T05:00:00Z","v":583633,"vw":3.401893},{"c":3.36,"h":3.51,"l":3.335,"n":3055,"o":3.37,"t":"2025-01-07T05:00:00Z","v":382712,"vw":3.375784},{"c":3.34,"h":3.42,"l":3.33,"n":2473,"o":3.35,"t":"2025-01-08T05:00:00Z","v":356810,"vw":3.359015},{"c":3.27,"h":3.37,"l":3.2299,"n":3571,"o":3.33,"t":"2025-01-10T05:00:00Z","v":596299,"vw":3.268725},{"c":3.2,"h":3.27,"l":3.115,"n":3901,"o":3.22,"t":"2025-01-13T05:00:00Z","v":766660,"vw":3.167493},{"c":3.15,"h":3.25,"l":3.11,"n":3063,"o":3.21,"t":"2025-01-14T05:00:00Z","v":424731,"vw":3.15543},{"c":3.32,"h":3.32,"l":3.16,"n":4541,"o":3.24,"t":"2025-01-15T05:00:00Z","v":679697,"vw":3.222497},{"c":3.33,"h":3.405,"l":3.27,"n":3167,"o":3.31,"t":"2025-01-16T05:00:00Z","v":406557,"vw":3.359252},{"c":3.37,"h":3.485,"l":3.36,"n":3160,"o":3.4,"t":"2025-01-17T05:00:00Z","v":337674,"vw":3.410727},{"c":3.24,"h":3.39,"l":3.24,"n":2417,"o":3.37,"t":"2025-01-21T05:00:00Z","v":320450,"vw":3.298417},{"c":3.12,"h":3.25,"l":3.11,"n":3199,"o":3.25,"t":"2025-01-22T05:00:00Z","v":514170,"vw":3.150117},{"c":3.1,"h":3.18,"l":3.045,"n":3099,"o":3.08,"t":"2025-01-23T05:00:00Z","v":482521,"vw":3.111185},{"c":3.16,"h":3.22,"l":3.06,"n":2236,"o":3.1,"t":"2025-01-24T05:00:00Z","v":350625,"vw":3.152814},{"c":3.15,"h":3.201,"l":3.095,"n":1896,"o":3.14,"t":"2025-01-27T05:00:00Z","v":306058,"vw":3.146825},{"c":3.1,"h":3.16,"l":3.06,"n":2472,"o":3.16,"t":"2025-01-28T05:00:00Z","v":367186,"vw":3.11403},{"c":3,"h":3.12,"l":2.97,"n":2739,"o":3.09,"t":"2025-01-29T05:00:00Z","v":420803,"vw":3.029024},{"c":2.99,"h":3.145,"l":2.96,"n":3098,"o":3,"t":"2025-01-30T05:00:00Z","v":498914,"vw":3.032247},{"c":3.06,"h":3.09,"l":2.97,"n":2058,"o":3.04,"t":"2025-01-31T05:00:00Z","v":264000,"vw":3.039903},{"c":2.92,"h":3.035,"l":2.91,"n":2490,"o":2.98,"t":"2025-02-03T05:00:00Z","v":382871,"vw":2.967184},{"c":2.97,"h":2.98,"l":2.9,"n":1902,"o":2.9,"t":"2025-02-04T05:00:00Z","v":241745,"vw":2.9442},{"c":3.12,"h":3.16,"l":2.94,"n":3293,"o":2.94,"t":"2025-02-05T05:00:00Z","v":844193,"vw":3.018481},{"c":3.1,"h":3.16,"l":3.06,"n":2343,"o":3.12,"t":"2025-02-06T05:00:00Z","v":190919,"vw":3.099058},{"c":2.98,"h":3.13,"l":2.98,"n":2143,"o":3.08,"t":"2025-02-07T05:00:00Z","v":237799,"vw":3.037583},{"c":3.04,"h":3.075,"l":2.955,"n":1923,"o":3.03,"t":"2025-02-10T05:00:00Z","v":213612,"vw":3.034591},{"c":2.99,"h":3.075,"l":2.98,"n":2667,"o":3.01,"t":"2025-02-11T05:00:00Z","v":432626,"vw":3.006468},{"c":3.11,"h":3.205,"l":2.94,"n":2927,"o":2.94,"t":"2025-02-12T05:00:00Z","v":366299,"vw":3.124925},{"c":3.11,"h":3.178,"l":3.085,"n":2788,"o":3.13,"t":"2025-02-13T05:00:00Z","v":275608,"vw":3.129828},{"c":3.15,"h":3.25,"l":3.12,"n":1679,"o":3.12,"t":"2025-02-14T05:00:00Z","v":203336,"vw":3.175504},{"c":3.1,"h":3.235,"l":3.09,"n":2043,"o":3.1,"t":"2025-02-18T05:00:00Z","v":325155,"vw":3.143458},{"c":3.09,"h":3.14,"l":3.04,"n":1587,"o":3.08,"t":"2025-02-19T05:00:00Z","v":176979,"vw":3.100822},{"c":3.14,"h":3.17,"l":3.09,"n":1665,"o":3.09,"t":"2025-02-20T05:00:00Z","v":176936,"vw":3.13334},{"c":3.09,"h":3.19,"l":3.05,"n":2446,"o":3.19,"t":"2025-02-21T05:00:00Z","v":309138,"vw":3.091473},{"c":3.14,"h":3.22,"l":3.06,"n":2432,"o":3.11,"t":"2025-02-24T05:00:00Z","v":249468,"vw":3.131491},{"c":3.14,"h":3.17,"l":3.1,"n":2076,"o":3.12,"t":"2025-02-25T05:00:00Z","v":288419,"vw":3.1346},{"c":3.16,"h":3.225,"l":3.105,"n":1934,"o":3.14,"t":"2025-02-26T05:00:00Z","v":259962,"vw":3.160665},{"c":3.06,"h":3.17,"l":3.05,"n":2547,"o":3.13,"t":"2025-02-27T05:00:00Z","v":449625,"vw":3.104681},{"c":3.03,"h":3.09,"l":3.01,"n":1836,"o":3.07,"t":"2025-02-28T05:00:00Z","v":399002,"vw":3.040918},{"c":2.9,"h":3.055,"l":2.88,"n":2257,"o":3.03,"t":"2025-03-03T05:00:00Z","v":270766,"vw":2.942116},{"c":2.9,"h":3.02,"l":2.88,"n":4073,"o":2.89,"t":"2025-03-04T05:00:00Z","v":517920,"vw":2.934728},{"c":3.01,"h":3.03,"l":2.92,"n":2100,"o":2.97,"t":"2025-03-05T05:00:00Z","v":176881,"vw":2.994777},{"c":3,"h":3.05,"l":2.94,"n":2791,"o":2.96,"t":"2025-03-06T05:00:00Z","v":307043,"vw":2.993169},{"c":2.99,"h":3.05,"l":2.89,"n":3044,"o":2.89,"t":"2025-03-07T05:00:00Z","v":374547,"vw":2.985759},{"c":2.92,"h":3.02,"l":2.88,"n":2652,"o":2.96,"t":"2025-03-10T04:00:00Z","v":293717,"vw":2.943252},{"c":2.92,"h":2.92,"l":2.82,"n":2781,"o":2.9,"t":"2025-03-11T04:00:00Z","v":343462,"vw":2.872003},{"c":3.1,"h":3.135,"l":2.9001,"n":3002,"o":2.93,"t":"2025-03-12T04:00:00Z","v":332927,"vw":3.018681},{"c":3.06,"h":3.21,"l":3.03,"n":2865,"o":3.12,"t":"2025-03-13T04:00:00Z","v":193371,"vw":3.100093},{"c":3.08,"h":3.105,"l":3.055,"n":1414,"o":3.09,"t":"2025-03-14T04:00:00Z","v":172232,"vw":3.067277},{"c":3.13,"h":3.15,"l":3.04,"n":1955,"o":3.07,"t":"2025-03-17T04:00:00Z","v":222480,"vw":3.102675},{"c":3.17,"h":3.18,"l":3.045,"n":1376,"o":3.09,"t":"2025-03-18T04:00:00Z","v":203034,"vw":3.135943},{"c":3.17,"h":3.195,"l":3.1332,"n":1427,"o":3.17,"t":"2025-03-19T04:00:00Z","v":163630,"vw":3.166514},{"c":3.15,"h":3.205,"l":3.13,"n":1519,"o":3.13,"t":"2025-03-20T04:00:00Z","v":124614,"vw":3.161334},{"c":3.22,"h":3.285,"l":3.08,"n":1848,"o":3.12,"t":"2025-03-21T04:00:00Z","v":557682,"vw":3.197474},{"c":3.2,"h":3.29,"l":3.18,"n":1940,"o":3.26,"t":"2025-03-24T04:00:00Z","v":154632,"vw":3.224132},{"c":3.2,"h":3.215,"l":3.13,"n":2717,"o":3.18,"t":"2025-03-25T04:00:00Z","v":258979,"vw":3.198531},{"c":3.18,"h":3.215,"l":3.1425,"n":3769,"o":3.2,"t":"2025-03-26T04:00:00Z","v":418982,"vw":3.186579},{"c":3.02,"h":3.14,"l":3,"n":1796,"o":3.14,"t":"2025-03-27T04:00:00Z","v":184720,"vw":3.03759},{"c":2.93,"h":3.04,"l":2.9,"n":2018,"o":3.04,"t":"2025-03-28T04:00:00Z","v":217572,"vw":2.962028},{"c":2.99,"h":3.025,"l":2.92,"n":2258,"o":2.92,"t":"2025-03-31T04:00:00Z","v":240650,"vw":2.990234},{"c":2.85,"h":2.975,"l":2.81,"n":2675,"o":2.96,"t":"2025-04-01T04:00:00Z","v":347976,"vw":2.872426},{"c":2.88,"h":2.92,"l":2.77,"n":2435,"o":2.82,"t":"2025-04-02T04:00:00Z","v":245183,"vw":2.858808},{"c":2.9,"h":3.01,"l":2.76,"n":2286,"o":2.76,"t":"2025-04-03T04:00:00Z","v":282037,"vw":2.911967},{"c":2.79,"h":2.985,"l":2.74,"n":4029,"o":2.8,"t":"2025-04-04T04:00:00Z","v":393407,"vw":2.820024},{"c":2.78,"h":2.91,"l":2.62,"n":3218,"o":2.72,"t":"2025-04-07T04:00:00Z","v":368280,"vw":2.758484},{"c":2.65,"h":2.89,"l":2.61,"n":2242,"o":2.89,"t":"2025-04-08T04:00:00Z","v":201184,"vw":2.693776},{"c":2.74,"h":2.9732,"l":2.6,"n":2911,"o":2.65,"t":"2025-04-09T04:00:00Z","v":316974,"vw":2.714508},{"c":2.69,"h":2.71,"l":2.6,"n":2921,"o":2.68,"t":"2025-04-10T04:00:00Z","v":298214,"vw":2.663203},{"c":2.71,"h":2.7365,"l":2.63,"n":3819,"o":2.7,"t":"2025-04-11T04:00:00Z","v":326630,"vw":2.696675},{"c":2.94,"h":2.98,"l":2.73,"n":2906,"o":2.73,"t":"2025-04-14T04:00:00Z","v":369913,"vw":2.907912},{"c":2.82,"h":2.95,"l":2.8101,"n":3704,"o":2.92,"t":"2025-04-15T04:00:00Z","v":362122,"vw":2.846224},{"c":3,"h":3.06,"l":2.77,"n":4426,"o":2.81,"t":"2025-04-16T04:00:00Z","v":446542,"vw":2.947805},{"c":2.97,"h":3.17,"l":2.96,"n":8672,"o":3.1,"t":"2025-04-17T04:00:00Z","v":1644047,"vw":3.014019},{"c":2.86,"h":3.04,"l":2.83,"n":2970,"o":2.97,"t":"2025-04-21T04:00:00Z","v":461982,"vw":2.936633},{"c":2.87,"h":2.915,"l":2.8001,"n":3735,"o":2.9,"t":"2025-04-22T04:00:00Z","v":388644,"vw":2.874991},{"c":2.85,"h":2.955,"l":2.82,"n":3321,"o":2.92,"t":"2025-04-23T04:00:00Z","v":421867,"vw":2.881539},{"c":2.87,"h":2.88,"l":2.78,"n":3149,"o":2.88,"t":"2025-04-24T04:00:00Z","v":580389,"vw":2.826057},{"c":2.89,"h":2.935,"l":2.795,"n":2250,"o":2.8,"t":"2025-04-25T04:00:00Z","v":288609,"vw":2.8668},{"c":2.96,"h":2.99,"l":2.87,"n":1883,"o":2.87,"t":"2025-04-28T04:00:00Z","v":220753,"vw":2.957106},{"c":2.95,"h":3.01,"l":2.935,"n":1998,"o":2.94,"t":"2025-04-29T04:00:00Z","v":368081,"vw":2.981981},{"c":2.95,"h":2.985,"l":2.825,"n":3601,"o":2.91,"t":"2025-04-30T04:00:00Z","v":926229,"vw":2.885467},{"c":2.99,"h":3.07,"l":2.905,"n":3117,"o":2.97,"t":"2025-05-01T04:00:00Z","v":423057,"vw":2.996102},{"c":2.98,"h":3.08,"l":2.9501,"n":3278,"o":3.02,"t":"2025-05-02T04:00:00Z","v":551035,"vw":3.001737},{"c":2.96,"h":3.01,"l":2.91,"n":2581,"o":2.95,"t":"2025-05-05T04:00:00Z","v":576960,"vw":2.933765},{"c":2.8,"h":2.95,"l":2.79,"n":3616,"o":2.91,"t":"2025-05-06T04:00:00Z","v":454656,"vw":2.859332},{"c":2.71,"h":2.85,"l":2.7,"n":2540,"o":2.8,"t":"2025-05-07T04:00:00Z","v":374733,"vw":2.771058},{"c":2.76,"h":2.77,"l":2.66,"n":3762,"o":2.7,"t":"2025-05-08T04:00:00Z","v":408236,"vw":2.708392},{"c":2.72,"h":2.805,"l":2.705,"n":3657,"o":2.75,"t":"2025-05-09T04:00:00Z","v":372621,"vw":2.740939},{"c":2.96,"h":3.005,"l":2.75,"n":3552,"o":2.75,"t":"2025-05-12T04:00:00Z","v":703082,"vw":2.848237},{"c":2.63,"h":2.93,"l":2.62,"n":4925,"o":2.9,"t":"2025-05-13T04:00:00Z","v":529771,"vw":2.701202},{"c":2.55,"h":2.668,"l":2.51,"n":3132,"o":2.64,"t":"2025-05-14T04:00:00Z","v":507982,"vw":2.553762},{"c":2.59,"h":2.675,"l":2.455,"n":4459,"o":2.55,"t":"2025-05-15T04:00:00Z","v":458323,"vw":2.569775},{"c":2.74,"h":2.845,"l":2.59,"n":4196,"o":2.59,"t":"2025-05-16T04:00:00Z","v":528557,"vw":2.75228},{"c":2.81,"h":2.875,"l":2.71,"n":3525,"o":2.71,"t":"2025-05-19T04:00:00Z","v":353148,"vw":2.813245},{"c":2.9,"h":2.965,"l":2.81,"n":4175,"o":2.81,"t":"2025-05-20T04:00:00Z","v":369750,"vw":2.910038},{"c":2.81,"h":2.91,"l":2.8,"n":2705,"o":2.87,"t":"2025-05-21T04:00:00Z","v":318900,"vw":2.856978},{"c":2.85,"h":2.9456,"l":2.78,"n":3590,"o":2.79,"t":"2025-05-22T04:00:00Z","v":343023,"vw":2.880073},{"c":2.9,"h":2.92,"l":2.79,"n":3931,"o":2.79,"t":"2025-05-23T04:00:00Z","v":302326,"vw":2.89836},{"c":2.95,"h":3.025,"l":2.87,"n":3487,"o":2.92,"t":"2025-05-27T04:00:00Z","v":313062,"vw":2.971252},{"c":2.935,"h":2.98,"l":2.92,"n":3157,"o":2.94,"t":"2025-05-28T04:00:00Z","v":273890,"vw":2.953659},{"c":2.95,"h":3.035,"l":2.93,"n":3398,"o":2.95,"t":"2025-05-29T04:00:00Z","v":510865,"vw":2.993677},{"c":2.97,"h":3.04,"l":2.92,"n":3296,"o":2.92,"t":"2025-05-30T04:00:00Z","v":570319,"vw":2.983714},{"c":3.1,"h":3.195,"l":2.99,"n":5196,"o":2.99,"t":"2025-06-02T04:00:00Z","v":546467,"vw":3.099831},{"c":3.22,"h":3.285,"l":3.085,"n":4746,"o":3.09,"t":"2025-06-03T04:00:00Z","v":527704,"vw":3.219246},{"c":3.23,"h":3.2768,"l":3.19,"n":3536,"o":3.23,"t":"2025-06-04T04:00:00Z","v":325213,"vw":3.236902},{"c":3.19,"h":3.28,"l":3.18,"n":3071,"o":3.24,"t":"2025-06-05T04:00:00Z","v":295004,"vw":3.232996},{"c":3.18,"h":3.24,"l":3.09,"n":5126,"o":3.22,"t":"2025-06-06T04:00:00Z","v":542189,"vw":3.175771},{"c":3.21,"h":3.225,"l":3.173,"n":3173,"o":3.21,"t":"2025-06-09T04:00:00Z","v":291105,"vw":3.203865},{"c":3.22,"h":3.345,"l":3.1664,"n":3649,"o":3.22,"t":"2025-06-10T04:00:00Z","v":457697,"vw":3.24962},{"c":3.175,"h":3.305,"l":3.17,"n":3610,"o":3.23,"t":"2025-06-11T04:00:00Z","v":339920,"vw":3.246156},{"c":3.21,"h":3.2793,"l":3.16,"n":4330,"o":3.16,"t":"2025-06-12T04:00:00Z","v":402356,"vw":3.226507},{"c":3.16,"h":3.26,"l":3.15,"n":3649,"o":3.17,"t":"2025-06-13T04:00:00Z","v":340714,"vw":3.211952},{"c":3.19,"h":3.275,"l":3.16,"n":3469,"o":3.19,"t":"2025-06-16T04:00:00Z","v":361838,"vw":3.209828},{"c":3.21,"h":3.315,"l":3.165,"n":4176,"o":3.17,"t":"2025-06-17T04:00:00Z","v":389553,"vw":3.243004},{"c":3.21,"h":3.315,"l":3.18,"n":3230,"o":3.2,"t":"2025-06-18T04:00:00Z","v":369295,"vw":3.248001},{"c":3.25,"h":3.2975,"l":3.21,"n":3877,"o":3.23,"t":"2025-06-20T04:00:00Z","v":545449,"vw":3.24678},{"c":3.32,"h":3.365,"l":3.23,"n":4626,"o":3.25,"t":"2025-06-23T04:00:00Z","v":365271,"vw":3.315832},{"c":3.38,"h":3.45,"l":3.325,"n":4334,"o":3.34,"t":"2025-06-24T04:00:00Z","v":515963,"vw":3.394791},{"c":3.47,"h":3.51,"l":3.3548,"n":4053,"o":3.37,"t":"2025-06-25T04:00:00Z","v":354230,"vw":3.451569},{"c":3.53,"h":3.615,"l":3.4913,"n":4138,"o":3.5,"t":"2025-06-26T04:00:00Z","v":449799,"vw":3.556311},{"c":3.45,"h":3.6,"l":3.425,"n":2955,"o":3.53,"t":"2025-06-27T04:00:00Z","v":444473,"vw":3.484359},{"c":3.6,"h":3.725,"l":3.45,"n":6757,"o":3.45,"t":"2025-06-30T04:00:00Z","v":642946,"vw":3.632215},{"c":3.6,"h":3.65,"l":3.535,"n":3908,"o":3.57,"t":"2025-07-01T04:00:00Z","v":390565,"vw":3.603856},{"c":3.625,"h":3.8,"l":3.59,"n":4354,"o":3.59,"t":"2025-07-02T04:00:00Z","v":493063,"vw":3.708302},{"c":3.74,"h":3.7599,"l":3.65,"n":2861,"o":3.65,"t":"2025-07-03T04:00:00Z","v":286948,"vw":3.734137},{"c":3.64,"h":3.775,"l":3.63,"n":4406,"o":3.71,"t":"2025-07-07T04:00:00Z","v":424024,"vw":3.694239},{"c":3.655,"h":3.755,"l":3.65,"n":4083,"o":3.65,"t":"2025-07-08T04:00:00Z","v":349879,"vw":3.709808},{"c":3.76,"h":3.76,"l":3.68,"n":5093,"o":3.68,"t":"2025-07-09T04:00:00Z","v":378740,"vw":3.747705},{"c":3.78,"h":3.825,"l":3.75,"n":3141,"o":3.75,"t":"2025-07-10T04:00:00Z","v":324325,"vw":3.787187},{"c":3.67,"h":3.79,"l":3.665,"n":4067,"o":3.75,"t":"2025-07-11T04:00:00Z","v":311695,"vw":3.728088},{"c":3.76,"h":3.79,"l":3.66,"n":3499,"o":3.67,"t":"2025-07-14T04:00:00Z","v":279795,"vw":3.75939},{"c":3.57,"h":3.78,"l":3.57,"n":3900,"o":3.74,"t":"2025-07-15T04:00:00Z","v":335838,"vw":3.650613},{"c":3.49,"h":3.74,"l":3.46,"n":8044,"o":3.59,"t":"2025-07-16T04:00:00Z","v":764762,"vw":3.547638},{"c":3.46,"h":3.525,"l":3.43,"n":4321,"o":3.48,"t":"2025-07-17T04:00:00Z","v":388027,"vw":3.477625},{"c":3.36,"h":3.52,"l":3.36,"n":3570,"o":3.5,"t":"2025-07-18T04:00:00Z","v":345776,"vw":3.430204},{"c":3.43,"h":3.525,"l":3.39,"n":4057,"o":3.4,"t":"2025-07-21T04:00:00Z","v":394963,"vw":3.438315},{"c":3.43,"h":3.49,"l":3.415,"n":3127,"o":3.43,"t":"2025-07-22T04:00:00Z","v":383566,"vw":3.447526},{"c":3.49,"h":3.515,"l":3.435,"n":6026,"o":3.45,"t":"2025-07-23T04:00:00Z","v":729823,"vw":3.464119},{"c":3.74,"h":3.82,"l":3.4825,"n":4840,"o":3.49,"t":"2025-07-24T04:00:00Z","v":421758,"vw":3.712789},{"c":3.9,"h":3.9177,"l":3.71,"n":5225,"o":3.74,"t":"2025-07-25T04:00:00Z","v":447737,"vw":3.856039},{"c":3.79,"h":4.02,"l":3.78,"n":3886,"o":3.92,"t":"2025-07-28T04:00:00Z","v":311392,"vw":3.897882},{"c":3.8,"h":3.885,"l":3.74,"n":3842,"o":3.82,"t":"2025-07-29T04:00:00Z","v":257949,"vw":3.797605},{"c":3.67,"h":3.9667,"l":3.64,"n":4254,"o":3.8,"t":"2025-07-30T04:00:00Z","v":392586,"vw":3.80402},{"c":3.64,"h":3.8091,"l":3.625,"n":3795,"o":3.66,"t":"2025-07-31T04:00:00Z","v":285401,"vw":3.707442},{"c":3.47,"h":3.685,"l":3.46,"n":3740,"o":3.59,"t":"2025-08-01T04:00:00Z","v":313746,"vw":3.550525},{"c":3.53,"h":3.655,"l":3.5,"n":4692,"o":3.51,"t":"2025-08-04T04:00:00Z","v":315501,"vw":3.580415},{"c":3.52,"h":3.56,"l":3.505,"n":3503,"o":3.53,"t":"2025-08-05T04:00:00Z","v":281518,"vw":3.531165},{"c":3.49,"h":3.58,"l":3.45,"n":4135,"o":3.5,"t":"2025-08-06T04:00:00Z","v":339640,"vw":3.513508},{"c":3.46,"h":3.56,"l":3.435,"n":3306,"o":3.5,"t":"2025-08-07T04:00:00Z","v":306049,"vw":3.501184},{"c":3.38,"h":3.64,"l":3.36,"n":4108,"o":3.64,"t":"2025-08-08T04:00:00Z","v":302706,"vw":3.45143},{"c":3.51,"h":3.55,"l":3.33,"n":4937,"o":3.35,"t":"2025-08-11T04:00:00Z","v":296258,"vw":3.472765},{"c":3.51,"h":3.56,"l":3.465,"n":5311,"o":3.51,"t":"2025-08-12T04:00:00Z","v":360220,"vw":3.502486},{"c":3.5,"h":3.6,"l":3.475,"n":4420,"o":3.52,"t":"2025-08-13T04:00:00Z","v":371705,"vw":3.522885},{"c":3.49,"h":3.525,"l":3.44,"n":3785,"o":3.45,"t":"2025-08-14T04:00:00Z","v":308642,"vw":3.486586},{"c":3.5,"h":3.535,"l":3.41,"n":4517,"o":3.51,"t":"2025-08-15T04:00:00Z","v":398544,"vw":3.47573},{"c":3.53,"h":3.57,"l":3.5124,"n":3724,"o":3.52,"t":"2025-08-18T04:00:00Z","v":343811,"vw":3.539436},{"c":3.49,"h":3.6,"l":3.48,"n":4057,"o":3.55,"t":"2025-08-19T04:00:00Z","v":695073,"vw":3.531855},{"c":3.5,"h":3.555,"l":3.485,"n":2927,"o":3.5,"t":"2025-08-20T04:00:00Z","v":260475,"vw":3.512161},{"c":3.53,"h":3.55,"l":3.45,"n":2670,"o":3.52,"t":"2025-08-21T04:00:00Z","v":233288,"vw":3.521279},{"c":3.66,"h":3.86,"l":3.56,"n":7250,"o":3.56,"t":"2025-08-22T04:00:00Z","v":739431,"vw":3.689418},{"c":3.66,"h":3.79,"l":3.645,"n":4469,"o":3.67,"t":"2025-08-25T04:00:00Z","v":291869,"vw":3.721891},{"c":3.65,"h":3.705,"l":3.6,"n":3720,"o":3.69,"t":"2025-08-26T04:00:00Z","v":310127,"vw":3.648459},{"c":3.6,"h":3.7,"l":3.575,"n":2892,"o":3.64,"t":"2025-08-27T04:00:00Z","v":224003,"vw":3.631679},{"c":3.47,"h":3.63,"l":3.465,"n":2560,"o":3.61,"t":"2025-08-28T04:00:00Z","v":235327,"vw":3.497135},{"c":3.36,"h":3.525,"l":3.345,"n":2328,"o":3.48,"t":"2025-08-29T04:00:00Z","v":124365,"vw":3.392825},{"c":3.4,"h":3.46,"l":3.35,"n":1663,"o":3.35,"t":"2025-09-02T04:00:00Z","v":149358,"vw":3.390876},{"c":3.46,"h":3.47,"l":3.3695,"n":2337,"o":3.39,"t":"2025-09-03T04:00:00Z","v":159476,"vw":3.443931},{"c":3.33,"h":3.47,"l":3.305,"n":1992,"o":3.47,"t":"2025-09-04T04:00:00Z","v":155560,"vw":3.347014},{"c":3.37,"h":3.405,"l":3.285,"n":2324,"o":3.36,"t":"2025-09-05T04:00:00Z","v":141688,"vw":3.350458},{"c":3.25,"h":3.38,"l":3.23,"n":2116,"o":3.38,"t":"2025-09-08T04:00:00Z","v":150553,"vw":3.279608},{"c":3.16,"h":3.25,"l":3.145,"n":1826,"o":3.25,"t":"2025-09-09T04:00:00Z","v":117590,"vw":3.176952},{"c":3.15,"h":3.23,"l":3.095,"n":2799,"o":3.15,"t":"2025-09-10T04:00:00Z","v":238752,"vw":3.159285},{"c":3.3,"h":3.327,"l":3.14,"n":2256,"o":3.14,"t":"2025-09-11T04:00:00Z","v":221074,"vw":3.286011},{"c":3.14,"h":3.29,"l":3.1,"n":2904,"o":3.29,"t":"2025-09-12T04:00:00Z","v":182113,"vw":3.149457},{"c":3.04,"h":3.15,"l":3.02,"n":2314,"o":3.14,"t":"2025-09-15T04:00:00Z","v":174730,"vw":3.04935},{"c":2.97,"h":3.055,"l":2.95,"n":2910,"o":3.02,"t":"2025-09-16T04:00:00Z","v":155570,"vw":2.992573},{"c":2.91,"h":3,"l":2.84,"n":2745,"o":2.97,"t":"2025-09-17T04:00:00Z","v":336260,"vw":2.907897},{"c":2.97,"h":3,"l":2.905,"n":3448,"o":2.92,"t":"2025-09-18T04:00:00Z","v":323928,"vw":2.972},{"c":2.88,"h":3.03,"l":2.845,"n":2279,"o":3,"t":"2025-09-19T04:00:00Z","v":647049,"vw":2.904555},{"c":2.93,"h":3.01,"l":2.85,"n":2748,"o":2.86,"t":"2025-09-22T04:00:00Z","v":267820,"vw":2.942051},{"c":2.9,"h":2.9635,"l":2.865,"n":2978,"o":2.93,"t":"2025-09-23T04:00:00Z","v":215042,"vw":2.896399},{"c":2.9,"h":2.975,"l":2.89,"n":1718,"o":2.9,"t":"2025-09-24T04:00:00Z","v":157937,"vw":2.920711},{"c":2.91,"h":2.915,"l":2.86,"n":2276,"o":2.89,"t":"2025-09-25T04:00:00Z","v":208844,"vw":2.895691},{"c":2.93,"h":2.95,"l":2.89,"n":2686,"o":2.92,"t":"2025-09-26T04:00:00Z","v":296394,"vw":2.928138},{"c":2.92,"h":2.97,"l":2.84,"n":2481,"o":2.97,"t":"2025-09-29T04:00:00Z","v":267335,"vw":2.906569},{"c":2.9,"h":2.9191,"l":2.815,"n":2934,"o":2.9,"t":"2025-09-30T04:00:00Z","v":255375,"vw":2.870184},{"c":2.88,"h":2.935,"l":2.8647,"n":2945,"o":2.89,"t":"2025-10-01T04:00:00Z","v":287775,"vw":2.89398},{"c":2.82,"h":2.88,"l":2.78,"n":4496,"o":2.87,"t":"2025-10-02T04:00:00Z","v":718522,"vw":2.828323},{"c":2.9,"h":2.92,"l":2.805,"n":5194,"o":2.83,"t":"2025-10-03T04:00:00Z","v":720699,"vw":2.860161},{"c":2.91,"h":2.935,"l":2.84,"n":4016,"o":2.9,"t":"2025-10-06T04:00:00Z","v":475959,"vw":2.894291},{"c":2.97,"h":3.055,"l":2.895,"n":5474,"o":2.91,"t":"2025-10-07T04:00:00Z","v":1045004,"vw":2.959716},{"c":3.1,"h":3.1,"l":2.96,"n":5521,"o":3.01,"t":"2025-10-08T04:00:00Z","v":1154417,"vw":3.028154},{"c":3.13,"h":3.16,"l":3.08,"n":3460,"o":3.1,"t":"2025-10-09T04:00:00Z","v":374426,"vw":3.128628},{"c":3.14,"h":3.1684,"l":2.9935,"n":4937,"o":3.13,"t":"2025-10-10T04:00:00Z","v":360086,"vw":3.090285},{"c":3.11,"h":3.1458,"l":3.005,"n":3987,"o":3.14,"t":"2025-10-13T04:00:00Z","v":295306,"vw":3.079902},{"c":3.14,"h":3.165,"l":3.02,"n":3686,"o":3.08,"t":"2025-10-14T04:00:00Z","v":314956,"vw":3.098433},{"c":3.15,"h":3.1739,"l":3.045,"n":5117,"o":3.13,"t":"2025-10-15T04:00:00Z","v":445886,"vw":3.114899},{"c":3.12,"h":3.1699,"l":3.075,"n":3570,"o":3.14,"t":"2025-10-16T04:00:00Z","v":282990,"vw":3.109396},{"c":3.06,"h":3.12,"l":3.035,"n":3895,"o":3.1,"t":"2025-10-17T04:00:00Z","v":390652,"vw":3.07414},{"c":3.22,"h":3.225,"l":3.055,"n":4381,"o":3.07,"t":"2025-10-20T04:00:00Z","v":453246,"vw":3.176767},{"c":3.29,"h":3.3,"l":3.195,"n":2883,"o":3.22,"t":"2025-10-21T04:00:00Z","v":230846,"vw":3.268483},{"c":3.28,"h":3.2971,"l":3.245,"n":3468,"o":3.27,"t":"2025-10-22T04:00:00Z","v":358625,"vw":3.266622},{"c":3.19,"h":3.28,"l":3.18,"n":4035,"o":3.28,"t":"2025-10-23T04:00:00Z","v":373801,"vw":3.209803},{"c":3.21,"h":3.235,"l":3.11,"n":3021,"o":3.22,"t":"2025-10-24T04:00:00Z","v":236421,"vw":3.181243},{"c":3.25,"h":3.26,"l":3.19,"n":3659,"o":3.21,"t":"2025-10-27T04:00:00Z","v":271285,"vw":3.228112},{"c":3.21,"h":3.24,"l":3.15,"n":3393,"o":3.24,"t":"2025-10-28T04:00:00Z","v":376901,"vw":3.194895},{"c":3.29,"h":3.315,"l":3.17,"n":5592,"o":3.19,"t":"2025-10-29T04:00:00Z","v":603295,"vw":3.261053},{"c":3.27,"h":3.335,"l":3.215,"n":4304,"o":3.26,"t":"2025-10-30T04:00:00Z","v":490635,"vw":3.259831},{"c":3.25,"h":3.275,"l":3.2,"n":4094,"o":3.27,"t":"2025-10-31T04:00:00Z","v":660480,"vw":3.25445},{"c":3.25,"h":3.26,"l":3.15,"n":3407,"o":3.22,"t":"2025-11-03T05:00:00Z","v":252795,"vw":3.230888},{"c":3.21,"h":3.2367,"l":3.18,"n":3541,"o":3.2,"t":"2025-11-04T05:00:00Z","v":279701,"vw":3.210158},{"c":3.24,"h":3.2775,"l":3.19,"n":3543,"o":3.2,"t":"2025-11-05T05:00:00Z","v":357616,"vw":3.232731},{"c":3.25,"h":3.26,"l":3.18,"n":4359,"o":3.24,"t":"2025-11-06T05:00:00Z","v":464672,"vw":3.235077},{"c":3.27,"h":3.275,"l":3.205,"n":4387,"o":3.21,"t":"2025-11-07T05:00:00Z","v":353722,"vw":3.2528},{"c":3.33,"h":3.355,"l":3.25,"n":5178,"o":3.27,"t":"2025-11-10T05:00:00Z","v":400349,"vw":3.309012},{"c":3.38,"h":3.405,"l":3.32,"n":3425,"o":3.34,"t":"2025-11-11T05:00:00Z","v":295150,"vw":3.379038},{"c":3.5,"h":3.5,"l":3.32,"n":6160,"o":3.38,"t":"2025-11-12T05:00:00Z","v":1047226,"vw":3.385915},{"c":3.06,"h":3.18,"l":2.87,"n":7353,"o":3,"t":"2025-11-13T05:00:00Z","v":916060,"vw":3.064704},{"c":2.96,"h":3.05,"l":2.895,"n":3447,"o":3.05,"t":"2025-11-14T05:00:00Z","v":236343,"vw":2.959939},{"c":3.02,"h":3.045,"l":2.92,"n":4093,"o":2.98,"t":"2025-11-17T05:00:00Z","v":363763,"vw":2.998666},{"c":3.05,"h":3.065,"l":2.96,"n":5048,"o":3.01,"t":"2025-11-18T05:00:00Z","v":464717,"vw":3.024189},{"c":3.15,"h":3.17,"l":2.98,"n":4392,"o":3.03,"t":"2025-11-19T05:00:00Z","v":382606,"vw":3.103915},{"c":3,"h":3.18,"l":2.985,"n":5676,"o":3.17,"t":"2025-11-20T05:00:00Z","v":764308,"vw":3.076238},{"c":2.97,"h":3.035,"l":2.925,"n":5296,"o":3,"t":"2025-11-21T05:00:00Z","v":568116,"vw":2.983294},{"c":2.98,"h":3.025,"l":2.96,"n":3154,"o":2.98,"t":"2025-11-24T05:00:00Z","v":252883,"vw":2.98448},{"c":3.03,"h":3.06,"l":2.96,"n":4473,"o":3,"t":"2025-11-25T05:00:00Z","v":403919,"vw":3.001747},{"c":3.05,"h":3.07,"l":3.01,"n":2415,"o":3.01,"t":"2025-11-26T05:00:00Z","v":199393,"vw":3.041468},{"c":3.1,"h":3.1,"l":3.005,"n":1766,"o":3.06,"t":"2025-11-28T05:00:00Z","v":146205,"vw":3.086725},{"c":3.09,"h":3.1,"l":3.045,"n":3538,"o":3.07,"t":"2025-12-01T05:00:00Z","v":269650,"vw":3.077582},{"c":3,"h":3.08,"l":2.995,"n":5076,"o":3.07,"t":"2025-12-02T05:00:00Z","v":481448,"vw":3.024997},{"c":3.09,"h":3.12,"l":2.99,"n":3041,"o":3.01,"t":"2025-12-03T05:00:00Z","v":214607,"vw":3.079709},{"c":3.09,"h":3.125,"l":3.03,"n":4421,"o":3.08,"t":"2025-12-04T05:00:00Z","v":497950,"vw":3.070731},{"c":3.17,"h":3.19,"l":3.08,"n":3602,"o":3.09,"t":"2025-12-05T05:00:00Z","v":268333,"vw":3.150544},{"c":3.2,"h":3.235,"l":3.115,"n":4096,"o":3.19,"t":"2025-12-08T05:00:00Z","v":242733,"vw":3.186682},{"c":3.14,"h":3.21,"l":3.105,"n":3854,"o":3.21,"t":"2025-12-09T05:00:00Z","v":325694,"vw":3.160755},{"c":3.16,"h":3.19,"l":3.105,"n":3501,"o":3.14,"t":"2025-12-10T05:00:00Z","v":317161,"vw":3.15489},{"c":3.19,"h":3.23,"l":3.141,"n":4572,"o":3.15,"t":"2025-12-11T05:00:00Z","v":424174,"vw":3.189078},{"c":3.15,"h":3.2265,"l":3.14,"n":2818,"o":3.19,"t":"2025-12-12T05:00:00Z","v":232781,"vw":3.171355},{"c":3.15,"h":3.1799,"l":3.11,"n":4224,"o":3.16,"t":"2025-12-15T05:00:00Z","v":335902,"vw":3.151453},{"c":3.22,"h":3.26,"l":3.135,"n":4568,"o":3.15,"t":"2025-12-16T05:00:00Z","v":456313,"vw":3.208827},{"c":3.18,"h":3.2655,"l":3.16,"n":3219,"o":3.22,"t":"2025-12-17T05:00:00Z","v":216054,"vw":3.200776},{"c":3.13,"h":3.2,"l":3.115,"n":3145,"o":3.2,"t":"2025-12-18T05:00:00Z","v":218428,"vw":3.146177},{"c":3.14,"h":3.165,"l":3.105,"n":4722,"o":3.13,"t":"2025-12-19T05:00:00Z","v":1218180,"vw":3.137908},{"c":3.17,"h":3.22,"l":3.13,"n":3313,"o":3.15,"t":"2025-12-22T05:00:00Z","v":258323,"vw":3.18476},{"c":3.43,"h":3.44,"l":3.19,"n":4838,"o":3.2,"t":"2025-12-23T05:00:00Z","v":553935,"vw":3.347711},{"c":3.62,"h":3.69,"l":3.434,"n":2949,"o":3.44,"t":"2025-12-24T05:00:00Z","v":379362,"vw":3.611019},{"c":3.65,"h":3.665,"l":3.535,"n":4563,"o":3.65,"t":"2025-12-26T05:00:00Z","v":375277,"vw":3.61469},{"c":3.6,"h":3.63,"l":3.5357,"n":3662,"o":3.61,"t":"2025-12-29T05:00:00Z","v":337724,"vw":3.596394},{"c":3.55,"h":3.6,"l":3.52,"n":3697,"o":3.6,"t":"2025-12-30T05:00:00Z","v":251699,"vw":3.547616},{"c":3.57,"h":3.625,"l":3.51,"n":4110,"o":3.55,"t":"2025-12-31T05:00:00Z","v":385963,"vw":3.573994},{"c":3.48,"h":3.57,"l":3.41,"n":4951,"o":3.56,"t":"2026-01-02T05:00:00Z","v":334703,"vw":3.491481},{"c":3.41,"h":3.47,"l":3.285,"n":5563,"o":3.45,"t":"2026-01-05T05:00:00Z","v":543666,"vw":3.375311},{"c":3.41,"h":3.465,"l":3.35,"n":4597,"o":3.39,"t":"2026-01-06T05:00:00Z","v":459696,"vw":3.407759},{"c":3.48,"h":3.53,"l":3.34,"n":3817,"o":3.35,"t":"2026-01-07T05:00:00Z","v":327426,"vw":3.448651},{"c":3.61,"h":3.64,"l":3.44,"n":3989,"o":3.44,"t":"2026-01-08T05:00:00Z","v":367275,"vw":3.586545},{"c":3.45,"h":3.67,"l":3.43,"n":4539,"o":3.62,"t":"2026-01-09T05:00:00Z","v":315097,"vw":3.531061},{"c":3.61,"h":3.64,"l":3.385,"n":3692,"o":3.43,"t":"2026-01-12T05:00:00Z","v":307898,"vw":3.534406},{"c":3.51,"h":3.62,"l":3.475,"n":2766,"o":3.61,"t":"2026-01-13T05:00:00Z","v":242118,"vw":3.525316},{"c":3.54,"h":3.555,"l":3.44,"n":3013,"o":3.52,"t":"2026-01-14T05:00:00Z","v":210692,"vw":3.523145},{"c":3.44,"h":3.635,"l":3.44,"n":4519,"o":3.52,"t":"2026-01-15T05:00:00Z","v":442228,"vw":3.514684},{"c":3.4,"h":3.495,"l":3.38,"n":3929,"o":3.43,"t":"2026-01-16T05:00:00Z","v":347851,"vw":3.412683},{"c":3.44,"h":3.47,"l":3.34,"n":3046,"o":3.38,"t":"2026-01-20T05:00:00Z","v":233165,"vw":3.434627},{"c":3.52,"h":3.535,"l":3.41,"n":3660,"o":3.44,"t":"2026-01-21T05:00:00Z","v":278739,"vw":3.492651},{"c":3.65,"h":3.67,"l":3.53,"n":3381,"o":3.53,"t":"2026-01-22T05:00:00Z","v":362015,"vw":3.622495},{"c":4.12,"h":4.3399,"l":3.62,"n":15935,"o":3.65,"t":"2026-01-23T05:00:00Z","v":1903001,"vw":4.07388},{"c":4,"h":4.12,"l":3.89,"n":7805,"o":4.105,"t":"2026-01-26T05:00:00Z","v":633863,"vw":3.982675},{"c":4.07,"h":4.15,"l":3.93,"n":6385,"o":3.98,"t":"2026-01-27T05:00:00Z","v":593287,"vw":4.079792},{"c":3.87,"h":4.06,"l":3.75,"n":6738,"o":4.03,"t":"2026-01-28T05:00:00Z","v":521331,"vw":3.844186},{"c":3.91,"h":3.935,"l":3.7688,"n":6111,"o":3.83,"t":"2026-01-29T05:00:00Z","v":473368,"vw":3.88497},{"c":4.24,"h":4.305,"l":3.84,"n":10105,"o":3.9,"t":"2026-01-30T05:00:00Z","v":1115832,"vw":4.149899},{"c":4.07,"h":4.22,"l":4.015,"n":9000,"o":4.22,"t":"2026-02-02T05:00:00Z","v":751193,"vw":4.075005},{"c":4.08,"h":4.2499,"l":4.03,"n":6151,"o":4.06,"t":"2026-02-03T05:00:00Z","v":534868,"vw":4.116309},{"c":4.1,"h":4.173,"l":3.95,"n":8431,"o":4.08,"t":"2026-02-04T05:00:00Z","v":1019551,"vw":4.081762},{"c":4.02,"h":4.15,"l":3.98,"n":6003,"o":4.04,"t":"2026-02-05T05:00:00Z","v":513507,"vw":4.053051},{"c":4.15,"h":4.172,"l":3.91,"n":4244,"o":4.05,"t":"2026-02-06T05:00:00Z","v":323799,"vw":4.133725},{"c":4.14,"h":4.18,"l":4.06,"n":3403,"o":4.15,"t":"2026-02-09T05:00:00Z","v":227100,"vw":4.131341},{"c":4.16,"h":4.255,"l":4.08,"n":4789,"o":4.14,"t":"2026-02-10T05:00:00Z","v":396783,"vw":4.199492},{"c":4.46,"h":4.49,"l":4.04,"n":7529,"o":4.18,"t":"2026-02-11T05:00:00Z","v":637375,"vw":4.346741},{"c":4.33,"h":4.5,"l":4.265,"n":6966,"o":4.46,"t":"2026-02-12T05:00:00Z","v":518585,"vw":4.341568},{"c":4.31,"h":4.39,"l":4.265,"n":5965,"o":4.33,"t":"2026-02-13T05:00:00Z","v":373408,"vw":4.322798},{"c":4.6,"h":4.625,"l":4.27,"n":7071,"o":4.27,"t":"2026-02-17T05:00:00Z","v":590217,"vw":4.540884},{"c":4.6,"h":4.695,"l":4.565,"n":8477,"o":4.6,"t":"2026-02-18T05:00:00Z","v":461871,"vw":4.619907},{"c":4.74,"h":4.8,"l":4.55,"n":7743,"o":4.58,"t":"2026-02-19T05:00:00Z","v":536826,"vw":4.679666},{"c":4.65,"h":4.79,"l":4.525,"n":5898,"o":4.73,"t":"2026-02-20T05:00:00Z","v":487604,"vw":4.640654},{"c":4.59,"h":4.708,"l":4.53,"n":6603,"o":4.65,"t":"2026-02-23T05:00:00Z","v":440072,"vw":4.602761},{"c":4.65,"h":4.74,"l":4.62,"n":6880,"o":4.63,"t":"2026-02-24T05:00:00Z","v":439705,"vw":4.667122},{"c":4.62,"h":4.7,"l":4.55,"n":6249,"o":4.65,"t":"2026-02-25T05:00:00Z","v":324491,"vw":4.60189},{"c":4.68,"h":4.68,"l":4.535,"n":5941,"o":4.59,"t":"2026-02-26T05:00:00Z","v":257872,"vw":4.639934},{"c":4.68,"h":4.72,"l":4.591,"n":5219,"o":4.64,"t":"2026-02-27T05:00:00Z","v":365328,"vw":4.67476},{"c":4.87,"h":4.88,"l":4.56,"n":6449,"o":4.58,"t":"2026-03-02T05:00:00Z","v":569511,"vw":4.777682},{"c":4.82,"h":4.89,"l":4.7,"n":7005,"o":4.83,"t":"2026-03-03T05:00:00Z","v":500364,"vw":4.822725},{"c":4.98,"h":5,"l":4.83,"n":6874,"o":4.83,"t":"2026-03-04T05:00:00Z","v":480767,"vw":4.95048},{"c":5.3,"h":5.335,"l":4.98,"n":14756,"o":4.99,"t":"2026-03-05T05:00:00Z","v":1442164,"vw":5.222877},{"c":5.89,"h":5.9,"l":4.81,"n":18275,"o":4.82,"t":"2026-03-06T05:00:00Z","v":1468107,"vw":5.604902},{"c":6.15,"h":6.18,"l":5.755,"n":13645,"o":5.95,"t":"2026-03-09T04:00:00Z","v":974102,"vw":6.047454},{"c":6.05,"h":6.45,"l":6.01,"n":13135,"o":6.13,"t":"2026-03-10T04:00:00Z","v":1077776,"vw":6.237815},{"c":6.1,"h":6.29,"l":5.92,"n":9388,"o":6.02,"t":"2026-03-11T04:00:00Z","v":734411,"vw":6.117257},{"c":6.1,"h":6.17,"l":5.86,"n":9277,"o":6,"t":"2026-03-12T04:00:00Z","v":649305,"vw":6.052757},{"c":6.1,"h":6.14,"l":5.98,"n":7713,"o":6.1,"t":"2026-03-13T04:00:00Z","v":511342,"vw":6.059469},{"c":6.05,"h":6.18,"l":5.88,"n":6692,"o":6.1,"t":"2026-03-16T04:00:00Z","v":494945,"vw":6.055183},{"c":6.13,"h":6.185,"l":6,"n":7466,"o":6.04,"t":"2026-03-17T04:00:00Z","v":480837,"vw":6.106437},{"c":5.91,"h":6.09,"l":5.79,"n":9675,"o":6.09,"t":"2026-03-18T04:00:00Z","v":686415,"vw":5.918196},{"c":6,"h":6.07,"l":5.85,"n":8342,"o":5.86,"t":"2026-03-19T04:00:00Z","v":519225,"vw":5.973907},{"c":5.66,"h":6.05,"l":5.64,"n":7112,"o":5.972,"t":"2026-03-20T04:00:00Z","v":950197,"vw":5.771019},{"c":5.57,"h":5.73,"l":5.45,"n":7927,"o":5.73,"t":"2026-03-23T04:00:00Z","v":491496,"vw":5.580665},{"c":5.33,"h":5.54,"l":5.05,"n":10186,"o":5.51,"t":"2026-03-24T04:00:00Z","v":677924,"vw":5.275595},{"c":5.43,"h":5.51,"l":5.34,"n":7530,"o":5.37,"t":"2026-03-25T04:00:00Z","v":421157,"vw":5.406732},{"c":5.33,"h":5.508,"l":5.32,"n":5008,"o":5.34,"t":"2026-03-26T04:00:00Z","v":252007,"vw":5.392723},{"c":5.12,"h":5.4,"l":5.08,"n":5222,"o":5.33,"t":"2026-03-27T04:00:00Z","v":320152,"vw":5.161591},{"c":5.08,"h":5.135,"l":5.025,"n":4766,"o":5.1,"t":"2026-03-30T04:00:00Z","v":304156,"vw":5.079834},{"c":5.38,"h":5.4,"l":5.13,"n":4272,"o":5.13,"t":"2026-03-31T04:00:00Z","v":325179,"vw":5.335834},{"c":5.65,"h":5.7,"l":5.325,"n":8240,"o":5.41,"t":"2026-04-01T04:00:00Z","v":625669,"vw":5.502799},{"c":5.76,"h":5.84,"l":5.502,"n":6836,"o":5.502,"t":"2026-04-02T04:00:00Z","v":442907,"vw":5.760151},{"c":5.87,"h":5.92,"l":5.7,"n":7480,"o":5.78,"t":"2026-04-06T04:00:00Z","v":478575,"vw":5.850701},{"c":5.97,"h":6.015,"l":5.7757,"n":5778,"o":5.86,"t":"2026-04-07T04:00:00Z","v":322640,"vw":5.934507},{"c":5.93,"h":6.288,"l":5.9,"n":8242,"o":6.288,"t":"2026-04-08T04:00:00Z","v":408866,"vw":6.002696},{"c":5.84,"h":5.96,"l":5.77,"n":4358,"o":5.89,"t":"2026-04-09T04:00:00Z","v":252032,"vw":5.837834},{"c":5.67,"h":5.865,"l":5.6425,"n":4122,"o":5.86,"t":"2026-04-10T04:00:00Z","v":271330,"vw":5.695936},{"c":5.71,"h":5.86,"l":5.63,"n":3726,"o":5.67,"t":"2026-04-13T04:00:00Z","v":215351,"vw":5.720671},{"c":5.8,"h":5.908,"l":5.73,"n":4018,"o":5.73,"t":"2026-04-14T04:00:00Z","v":238435,"vw":5.816953},{"c":5.88,"h":5.89,"l":5.73,"n":3975,"o":5.8,"t":"2026-04-15T04:00:00Z","v":244250,"vw":5.834761},{"c":5.7,"h":5.89,"l":5.615,"n":3737,"o":5.88,"t":"2026-04-16T04:00:00Z","v":246640,"vw":5.695022},{"c":5.74,"h":5.805,"l":5.61,"n":4621,"o":5.78,"t":"2026-04-17T04:00:00Z","v":427723,"vw":5.736064},{"c":5.71,"h":5.79,"l":5.675,"n":3277,"o":5.73,"t":"2026-04-20T04:00:00Z","v":216286,"vw":5.72398},{"c":5.52,"h":5.7,"l":5.41,"n":5900,"o":5.7,"t":"2026-04-21T04:00:00Z","v":397171,"vw":5.54767},{"c":5.61,"h":5.67,"l":5.45,"n":3331,"o":5.54,"t":"2026-04-22T04:00:00Z","v":170320,"vw":5.60351},{"c":5.52,"h":5.6769,"l":5.5,"n":3493,"o":5.61,"t":"2026-04-23T04:00:00Z","v":146623,"vw":5.564169},{"c":5.47,"h":5.54,"l":5.33,"n":4852,"o":5.5,"t":"2026-04-24T04:00:00Z","v":209915,"vw":5.460895},{"c":5.36,"h":5.55,"l":5.34,"n":3818,"o":5.45,"t":"2026-04-27T04:00:00Z","v":187843,"vw":5.405036},{"c":5.58,"h":5.635,"l":5.34,"n":5956,"o":5.36,"t":"2026-04-28T04:00:00Z","v":344843,"vw":5.538486},{"c":5.43,"h":5.63,"l":5.24,"n":5614,"o":5.55,"t":"2026-04-29T04:00:00Z","v":379886,"vw":5.420347},{"c":5.51,"h":5.575,"l":5.42,"n":4066,"o":5.45,"t":"2026-04-30T04:00:00Z","v":203113,"vw":5.508956},{"c":5.58,"h":5.62,"l":5.37,"n":5491,"o":5.51,"t":"2026-05-01T04:00:00Z","v":199133,"vw":5.537991},{"c":5.7,"h":5.81,"l":5.54,"n":7619,"o":5.54,"t":"2026-05-04T04:00:00Z","v":359310,"vw":5.692794},{"c":5.6,"h":5.83,"l":5.54,"n":5502,"o":5.73,"t":"2026-05-05T04:00:00Z","v":217470,"vw":5.617296},{"c":5.65,"h":5.76,"l":5.54,"n":5600,"o":5.62,"t":"2026-05-06T04:00:00Z","v":271158,"vw":5.673004},{"c":5.54,"h":5.62,"l":5.43,"n":4766,"o":5.62,"t":"2026-05-07T04:00:00Z","v":192213,"vw":5.53984},{"c":5.43,"h":5.57,"l":5.42,"n":5280,"o":5.51,"t":"2026-05-08T04:00:00Z","v":239835,"vw":5.484602},{"c":5.41,"h":5.62,"l":5.37,"n":4647,"o":5.43,"t":"2026-05-11T04:00:00Z","v":358836,"vw":5.440412},{"c":5.5,"h":5.56,"l":5.33,"n":5429,"o":5.42,"t":"2026-05-12T04:00:00Z","v":310190,"vw":5.482399},{"c":4.57,"h":5.25,"l":4.515,"n":10713,"o":5.25,"t":"2026-05-13T04:00:00Z","v":971419,"vw":4.711201},{"c":4.27,"h":4.58,"l":4.2,"n":8122,"o":4.57,"t":"2026-05-14T04:00:00Z","v":685273,"vw":4.283627},{"c":4.1,"h":4.28,"l":4.075,"n":6644,"o":4.22,"t":"2026-05-15T04:00:00Z","v":459921,"vw":4.123033},{"c":4.14,"h":4.23,"l":4.04,"n":6805,"o":4.13,"t":"2026-05-18T04:00:00Z","v":376047,"vw":4.144551},{"c":4.15,"h":4.25,"l":4.05,"n":4669,"o":4.14,"t":"2026-05-19T04:00:00Z","v":250596,"vw":4.163586},{"c":4.19,"h":4.28,"l":4.13,"n":4448,"o":4.13,"t":"2026-05-20T04:00:00Z","v":211624,"vw":4.192123},{"c":4.24,"h":4.34,"l":4.2,"n":6186,"o":4.22,"t":"2026-05-21T04:00:00Z","v":411734,"vw":4.247359},{"c":4.42,"h":4.44,"l":4.26,"n":5555,"o":4.28,"t":"2026-05-22T04:00:00Z","v":357724,"vw":4.386505},{"c":4.53,"h":4.6,"l":4.385,"n":7372,"o":4.45,"t":"2026-05-26T04:00:00Z","v":323220,"vw":4.494779},{"c":4.55,"h":4.66,"l":4.47,"n":7168,"o":4.55,"t":"2026-05-27T04:00:00Z","v":325192,"vw":4.587818},{"c":4.73,"h":4.76,"l":4.42,"n":5774,"o":4.52,"t":"2026-05-28T04:00:00Z","v":279109,"vw":4.670136},{"c":4.67,"h":4.74,"l":4.4621,"n":5208,"o":4.72,"t":"2026-05-29T04:00:00Z","v":319077,"vw":4.673603},{"c":4.38,"h":4.76,"l":4.315,"n":6902,"o":4.63,"t":"2026-06-01T04:00:00Z","v":366216,"vw":4.388132},{"c":4.27,"h":4.35,"l":4.15,"n":6270,"o":4.32,"t":"2026-06-02T04:00:00Z","v":312517,"vw":4.25098},{"c":4.21,"h":4.31,"l":4.16,"n":5191,"o":4.25,"t":"2026-06-03T04:00:00Z","v":330219,"vw":4.248948},{"c":4.42,"h":4.45,"l":4.26,"n":3840,"o":4.26,"t":"2026-06-04T04:00:00Z","v":190311,"vw":4.408013},{"c":4.25,"h":4.43,"l":4.24,"n":3815,"o":4.42,"t":"2026-06-05T04:00:00Z","v":217607,"vw":4.294303},{"c":4.32,"h":4.43,"l":4.25,"n":3580,"o":4.25,"t":"2026-06-08T04:00:00Z","v":245260,"vw":4.335537},{"c":4.36,"h":4.47,"l":4.3,"n":6926,"o":4.35,"t":"2026-06-09T04:00:00Z","v":233261,"vw":4.371603},{"c":4.39,"h":4.46,"l":4.36,"n":3991,"o":4.38,"t":"2026-06-10T04:00:00Z","v":237448,"vw":4.396901},{"c":4.36,"h":4.44,"l":4.34,"n":4310,"o":4.41,"t":"2026-06-11T04:00:00Z","v":175521,"vw":4.372862},{"c":4.49,"h":4.585,"l":4.36,"n":3988,"o":4.36,"t":"2026-06-12T04:00:00Z","v":197810,"vw":4.486195},{"c":4.35,"h":4.53,"l":4.31,"n":4831,"o":4.49,"t":"2026-06-15T04:00:00Z","v":210723,"vw":4.38779},{"c":4.26,"h":4.46,"l":4.225,"n":4180,"o":4.4,"t":"2026-06-16T04:00:00Z","v":287714,"vw":4.30557},{"c":4.33,"h":4.4599,"l":4.27,"n":3750,"o":4.27,"t":"2026-06-17T04:00:00Z","v":252293,"vw":4.35025},{"c":4.36,"h":4.46,"l":4.23,"n":4657,"o":4.4,"t":"2026-06-18T04:00:00Z","v":607588,"vw":4.358615},{"c":4.39,"h":4.48,"l":4.32,"n":3987,"o":4.37,"t":"2026-06-22T04:00:00Z","v":355670,"vw":4.384658},{"c":4.48,"h":4.555,"l":4.37,"n":4347,"o":4.37,"t":"2026-06-23T04:00:00Z","v":194355,"vw":4.488922},{"c":4.48,"h":4.58,"l":4.425,"n":4480,"o":4.48,"t":"2026-06-24T04:00:00Z","v":311979,"vw":4.492962},{"c":4.35,"h":4.56,"l":4.3,"n":4813,"o":4.49,"t":"2026-06-25T04:00:00Z","v":295805,"vw":4.370909},{"c":4.49,"h":4.52,"l":4.34,"n":4859,"o":4.35,"t":"2026-06-26T04:00:00Z","v":1245932,"vw":4.484318},{"c":4.61,"h":4.63,"l":4.38,"n":4375,"o":4.5,"t":"2026-06-29T04:00:00Z","v":516300,"vw":4.572407},{"c":4.65,"h":4.68,"l":4.55,"n":3896,"o":4.61,"t":"2026-06-30T04:00:00Z","v":328531,"vw":4.628547},{"c":4.78,"h":4.785,"l":4.625,"n":6370,"o":4.68,"t":"2026-07-01T04:00:00Z","v":472564,"vw":4.725663},{"c":4.98,"h":5.035,"l":4.78,"n":5882,"o":4.78,"t":"2026-07-02T04:00:00Z","v":415190,"vw":4.96033},{"c":4.87,"h":5.03,"l":4.7707,"n":5116,"o":4.94,"t":"2026-07-06T04:00:00Z","v":349886,"vw":4.944212},{"c":4.88,"h":5.01,"l":4.69,"n":4193,"o":4.9,"t":"2026-07-07T04:00:00Z","v":307989,"vw":4.882644},{"c":4.81,"h":4.94,"l":4.72,"n":7068,"o":4.83,"t":"2026-07-08T04:00:00Z","v":557736,"vw":4.817304},{"c":4.91,"h":4.98,"l":4.74,"n":4651,"o":4.885,"t":"2026-07-09T04:00:00Z","v":313250,"vw":4.892818},{"c":4.99,"h":4.995,"l":4.75,"n":5066,"o":4.96,"t":"2026-07-10T04:00:00Z","v":306558,"vw":4.920561},{"c":4.74,"h":5.005,"l":4.71,"n":5099,"o":4.96,"t":"2026-07-13T04:00:00Z","v":193985,"vw":4.766961},{"c":4.7,"h":4.82,"l":4.61,"n":4854,"o":4.75,"t":"2026-07-14T04:00:00Z","v":341649,"vw":4.71998},{"c":4.86,"h":4.87,"l":4.65,"n":3914,"o":4.7,"t":"2026-07-15T04:00:00Z","v":194604,"vw":4.808523},{"c":4.715,"h":4.92,"l":4.67,"n":4066,"o":4.88,"t":"2026-07-16T04:00:00Z","v":209172,"vw":4.751217},{"c":4.87,"h":4.895,"l":4.64,"n":4463,"o":4.65,"t":"2026-07-17T04:00:00Z","v":225635,"vw":4.817308},{"c":4.775,"h":4.97,"l":4.76,"n":3562,"o":4.87,"t":"2026-07-20T04:00:00Z","v":222887,"vw":4.849316},{"c":4.87,"h":4.89,"l":4.67,"n":3310,"o":4.73,"t":"2026-07-21T04:00:00Z","v":159894,"vw":4.825438},{"c":4.81,"h":4.89,"l":4.765,"n":4634,"o":4.81,"t":"2026-07-22T04:00:00Z","v":193036,"vw":4.802531},{"c":4.75,"h":4.81,"l":4.67,"n":4017,"o":4.75,"t":"2026-07-23T04:00:00Z","v":181545,"vw":4.749924},{"c":4.73,"h":4.84,"l":4.68,"n":4591,"o":4.78,"t":"2026-07-24T04:00:00Z","v":381473,"vw":4.769385},{"c":4.82,"h":4.924,"l":4.74,"n":3595,"o":4.77,"t":"2026-07-27T04:00:00Z","v":314424,"vw":4.848785},{"c":4.51,"h":4.92,"l":3.82,"n":13976,"o":4.83,"t":"2026-07-28T04:00:00Z","v":1392588,"vw":4.286905},{"c":4.62,"h":4.75,"l":4.4101,"n":8457,"o":4.42,"t":"2026-07-29T04:00:00Z","v":742338,"vw":4.59271},{"c":4.74,"h":4.95,"l":4.53,"n":7535,"o":4.6,"t":"2026-07-30T04:00:00Z","v":563412,"vw":4.781943},{"c":4.7,"h":4.98,"l":4.69,"n":7715,"o":4.74,"t":"2026-07-31T04:00:00Z","v":471937,"vw":4.749992},{"c":4.61,"h":4.73,"l":4.6,"n":3989,"o":4.73,"t":"2026-08-03T04:00:00Z","v":230139,"vw":4.636036},{"c":4.7,"h":4.72,"l":4.5494,"n":5094,"o":4.61,"t":"2026-08-04T04:00:00Z","v":406396,"vw":4.642697},{"c":4.75,"h":4.86,"l":4.68,"n":4819,"o":4.71,"t":"2026-08-05T04:00:00Z","v":258853,"vw":4.773151},{"c":4.99,"h":5.02,"l":4.76,"n":3521,"o":4.77,"t":"2026-08-06T04:00:00Z","v":245340,"vw":4.926367},{"c":5.25,"h":5.3,"l":4.97,"n":4435,"o":4.97,"t":"2026-08-07T04:00:00Z","v":265010,"vw":5.18495},{"c":5.02,"h":5.29,"l":5.01,"n":2444,"o":5.21,"t":"2026-08-10T04:00:00Z","v":123662,"vw":5.057438},{"c":5.05,"h":5.07,"l":4.92,"n":3998,"o":5.05,"t":"2026-08-11T04:00:00Z","v":178480,"vw":5.016086},{"c":5.06,"h":5.16,"l":4.98,"n":4209,"o":5.04,"t":"2026-08-12T04:00:00Z","v":292201,"vw":5.085871},{"c":5.07,"h":5.55,"l":4.99,"n":8823,"o":5.21,"t":"2026-08-13T04:00:00Z","v":669393,"vw":5.241823},{"c":5.12,"h":5.2101,"l":4.99,"n":3584,"o":5.03,"t":"2026-08-14T04:00:00Z","v":248541,"vw":5.102277},{"c":5.22,"h":5.305,"l":5.05,"n":4960,"o":5.11,"t":"2026-08-17T04:00:00Z","v":233588,"vw":5.204996},{"c":5.28,"h":5.3,"l":5.1361,"n":2758,"o":5.22,"t":"2026-08-18T04:00:00Z","v":132782,"vw":5.231971},{"c":5.59,"h":5.61,"l":5.355,"n":5599,"o":5.39,"t":"2026-08-19T04:00:00Z","v":337323,"vw":5.512379},{"c":5.36,"h":5.545,"l":5.35,"n":5186,"o":5.52,"t":"2026-08-20T04:00:00Z","v":214091,"vw":5.424133},{"c":5.43,"h":5.64,"l":5.31,"n":3330,"o":5.4,"t":"2026-08-21T04:00:00Z","v":208127,"vw":5.460456},{"c":5.51,"h":5.53,"l":5.25,"n":3001,"o":5.385,"t":"2026-08-24T04:00:00Z","v":100111,"vw":5.453293},{"c":5.43,"h":5.62,"l":5.39,"n":4203,"o":5.51,"t":"2026-08-25T04:00:00Z","v":197874,"vw":5.470184},{"c":5.51,"h":5.59,"l":5.3,"n":3890,"o":5.43,"t":"2026-08-26T04:00:00Z","v":213917,"vw":5.471949},{"c":5.45,"h":5.5899,"l":5.41,"n":2264,"o":5.48,"t":"2026-08-27T04:00:00Z","v":102832,"vw":5.457802},{"c":5.36,"h":5.51,"l":5.29,"n":2732,"o":5.48,"t":"2026-08-28T04:00:00Z","v":144082,"vw":5.365373},{"c":5.35,"h":5.41,"l":5.31,"n":2998,"o":5.36,"t":"2026-08-31T04:00:00Z","v":198440,"vw":5.349678},{"c":5.49,"h":5.51,"l":5.31,"n":4350,"o":5.31,"t":"2026-09-01T04:00:00Z","v":252947,"vw":5.429153},{"c":5.7,"h":5.73,"l":5.51,"n":5389,"o":5.51,"t":"2026-09-02T04:00:00Z","v":289343,"vw":5.677834},{"c":5.82,"h":5.84,"l":5.63,"n":3655,"o":5.7,"t":"2026-09-03T04:00:00Z","v":198235,"vw":5.777074},{"c":5.83,"h":5.9,"l":5.76,"n":3417,"o":5.77,"t":"2026-09-04T04:00:00Z","v":203950,"vw":5.848318},{"c":5.68,"h":5.85,"l":5.635,"n":5359,"o":5.8,"t":"2026-09-08T04:00:00Z","v":216382,"vw":5.708108},{"c":5.27,"h":5.66,"l":5.24,"n":7771,"o":5.64,"t":"2026-09-09T04:00:00Z","v":429547,"vw":5.33267},{"c":5.18,"h":5.3,"l":5.17,"n":3927,"o":5.22,"t":"2026-09-10T04:00:00Z","v":250643,"vw":5.228419},{"c":5.31,"h":5.41,"l":5.18,"n":5403,"o":5.23,"t":"2026-09-11T04:00:00Z","v":488913,"vw":5.279419},{"c":5.32,"h":5.455,"l":5.25,"n":3521,"o":5.31,"t":"2026-09-14T04:00:00Z","v":272530,"vw":5.327076},{"c":5.23,"h":5.3,"l":5.12,"n":4734,"o":5.3,"t":"2026-09-15T04:00:00Z","v":224334,"vw":5.208124},{"c":5.15,"h":5.33,"l":5.15,"n":4568,"o":5.23,"t":"2026-09-16T04:00:00Z","v":274088,"vw":5.201197},{"c":5.26,"h":5.33,"l":5.2,"n":4724,"o":5.21,"t":"2026-09-17T04:00:00Z","v":279112,"vw":5.278523},{"c":5.33,"h":5.37,"l":5.17,"n":3470,"o":5.21,"t":"2026-09-18T04:00:00Z","v":595415,"vw":5.305754},{"c":5.43,"h":5.52,"l":5.325,"n":5044,"o":5.36,"t":"2026-09-21T04:00:00Z","v":439700,"vw":5.432521},{"c":5.64,"h":5.655,"l":5.38,"n":3230,"o":5.46,"t":"2026-09-22T04:00:00Z","v":236500,"vw":5.59625},{"c":5.28,"h":5.6,"l":5.25,"n":4446,"o":5.6,"t":"2026-09-23T04:00:00Z","v":232341,"vw":5.339418},{"c":5.17,"h":5.305,"l":5.14,"n":3420,"o":5.28,"t":"2026-09-24T04:00:00Z","v":228314,"vw":5.184811},{"c":5.17,"h":5.21,"l":5.04,"n":3581,"o":5.16,"t":"2026-09-25T04:00:00Z","v":280195,"vw":5.155258},{"c":5.2,"h":5.3,"l":5.1,"n":3665,"o":5.15,"t":"2026-09-28T04:00:00Z","v":237872,"vw":5.214819},{"c":5.18,"h":5.23,"l":5.08,"n":5165,"o":5.2,"t":"2026-09-29T04:00:00Z","v":298354,"vw":5.168731},{"c":5.21,"h":5.29,"l":5.14,"n":3127,"o":5.2,"t":"2026-09-30T04:00:00Z","v":296289,"vw":5.218403},{"c":5.1,"h":5.2,"l":4.93,"n":5044,"o":5.16,"t":"2026-10-01T04:00:00Z","v":408666,"vw":5.066496},{"c":5.13,"h":5.215,"l":5.05,"n":3701,"o":5.16,"t":"2026-10-02T04:00:00Z","v":253272,"vw":5.127623},{"c":5.13,"h":5.18,"l":4.945,"n":3045,"o":5.12,"t":"2026-10-05T04:00:00Z","v":293617,"vw":5.114536},{"c":5.07,"h":5.19,"l":4.98,"n":3396,"o":5.16,"t":"2026-10-06T04:00:00Z","v":229378,"vw":5.078239},{"c":5.01,"h":5.23,"l":4.99,"n":4510,"o":5.02,"t":"2026-10-07T04:00:00Z","v":264703,"vw":5.07698},{"c":5.155,"h":5.23,"l":4.91,"n":3803,"o":4.98,"t":"2026-10-08T04:00:00Z","v":350924,"vw":5.13862},{"c":5.15,"h":5.23,"l":5.09,"n":2930,"o":5.15,"t":"2026-10-09T04:00:00Z","v":157972,"vw":5.139121},{"c":5.03,"h":5.2,"l":5.03,"n":3619,"o":5.13,"t":"2026-10-12T04:00:00Z","v":190706,"vw":5.077494},{"c":4.98,"h":5.04,"l":4.87,"n":5152,"o":5.03,"t":"2026-10-13T04:00:00Z","v":303231,"vw":4.978036},{"c":4.63,"h":4.92,"l":4.6,"n":6903,"o":4.92,"t":"2026-10-14T04:00:00Z","v":414462,"vw":4.696561},{"c":4.53,"h":4.805,"l":4.48,"n":4481,"o":4.64,"t":"2026-10-15T04:00:00Z","v":319369,"vw":4.569866},{"c":4.32,"h":4.55,"l":4.3,"n":4431,"o":4.54,"t":"2026-10-16T04:00:00Z","v":345880,"vw":4.384055},{"c":4.39,"h":4.42,"l":4.17,"n":4731,"o":4.34,"t":"2026-10-19T04:00:00Z","v":390044,"vw":4.303387},{"c":4.465,"h":4.58,"l":4.315,"n":4265,"o":4.34,"t":"2026-10-20T04:00:00Z","v":288832,"vw":4.495473},{"c":4.08,"h":4.47,"l":4.05,"n":6123,"o":4.47,"t":"2026-10-21T04:00:00Z","v":465232,"vw":4.188203},{"c":4.05,"h":4.17,"l":4.02,"n":4197,"o":4.08,"t":"2026-10-22T04:00:00Z","v":318760,"vw":4.064032}],"volatilityBars":[{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-08-24T11:30:00Z","v":280,"vw":5.37},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-08-24T12:15:00Z","v":302,"vw":5.24},{"c":5.34,"h":5.43,"l":5.29,"n":76,"o":5.385,"t":"2026-08-24T13:30:00Z","v":11283,"vw":5.393468},{"c":5.3,"h":5.3177,"l":5.25,"n":69,"o":5.31,"t":"2026-08-24T13:45:00Z","v":5244,"vw":5.289098},{"c":5.34,"h":5.34,"l":5.32,"n":68,"o":5.32,"t":"2026-08-24T14:00:00Z","v":2603,"vw":5.33332},{"c":5.36,"h":5.39,"l":5.332,"n":59,"o":5.34,"t":"2026-08-24T14:15:00Z","v":2715,"vw":5.35233},{"c":5.37,"h":5.37,"l":5.37,"n":18,"o":5.37,"t":"2026-08-24T14:30:00Z","v":776,"vw":5.37},{"c":5.405,"h":5.405,"l":5.38,"n":32,"o":5.38,"t":"2026-08-24T14:45:00Z","v":1250,"vw":5.387463},{"c":5.41,"h":5.4278,"l":5.41,"n":15,"o":5.4278,"t":"2026-08-24T15:00:00Z","v":586,"vw":5.423914},{"c":5.435,"h":5.435,"l":5.41,"n":20,"o":5.41,"t":"2026-08-24T15:30:00Z","v":741,"vw":5.429},{"c":5.41,"h":5.4298,"l":5.41,"n":18,"o":5.4298,"t":"2026-08-24T15:45:00Z","v":776,"vw":5.419055},{"c":5.42,"h":5.42,"l":5.42,"n":5,"o":5.42,"t":"2026-08-24T16:00:00Z","v":216,"vw":5.42},{"c":5.445,"h":5.445,"l":5.445,"n":7,"o":5.445,"t":"2026-08-24T16:15:00Z","v":169,"vw":5.445},{"c":5.43,"h":5.43,"l":5.43,"n":9,"o":5.43,"t":"2026-08-24T16:30:00Z","v":346,"vw":5.43},{"c":5.41,"h":5.42,"l":5.41,"n":6,"o":5.42,"t":"2026-08-24T16:45:00Z","v":240,"vw":5.415},{"c":5.44,"h":5.44,"l":5.435,"n":31,"o":5.435,"t":"2026-08-24T17:00:00Z","v":1199,"vw":5.436},{"c":5.43,"h":5.44,"l":5.43,"n":30,"o":5.44,"t":"2026-08-24T17:15:00Z","v":1038,"vw":5.436667},{"c":5.44,"h":5.44,"l":5.43,"n":46,"o":5.43,"t":"2026-08-24T17:30:00Z","v":2286,"vw":5.435841},{"c":5.45,"h":5.46,"l":5.45,"n":47,"o":5.45,"t":"2026-08-24T17:45:00Z","v":1335,"vw":5.453538},{"c":5.482,"h":5.482,"l":5.45,"n":99,"o":5.45,"t":"2026-08-24T18:00:00Z","v":2838,"vw":5.468025},{"c":5.49,"h":5.4999,"l":5.4869,"n":17,"o":5.4999,"t":"2026-08-24T18:15:00Z","v":525,"vw":5.493727},{"c":5.46,"h":5.49,"l":5.46,"n":86,"o":5.49,"t":"2026-08-24T18:30:00Z","v":2399,"vw":5.472057},{"c":5.48,"h":5.48,"l":5.46,"n":46,"o":5.46,"t":"2026-08-24T18:45:00Z","v":1262,"vw":5.474286},{"c":5.47,"h":5.48,"l":5.47,"n":82,"o":5.475,"t":"2026-08-24T19:00:00Z","v":2298,"vw":5.474082},{"c":5.47,"h":5.47,"l":5.47,"n":60,"o":5.47,"t":"2026-08-24T19:15:00Z","v":838,"vw":5.47},{"c":5.51,"h":5.53,"l":5.47,"n":302,"o":5.47,"t":"2026-08-24T19:30:00Z","v":15431,"vw":5.504165},{"c":5.505,"h":5.515,"l":5.5,"n":449,"o":5.5,"t":"2026-08-24T19:45:00Z","v":11049,"vw":5.508168},{"c":5.51,"h":5.51,"l":5.51,"n":12,"o":5.51,"t":"2026-08-24T20:00:00Z","v":19407,"vw":5.51},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-08-24T22:30:00Z","v":545,"vw":5.6},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-08-24T22:45:00Z","v":100,"vw":5.41},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-08-25T12:30:00Z","v":303,"vw":5.3},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-08-25T13:00:00Z","v":187,"vw":5.45},{"c":5.54,"h":5.54,"l":5.45,"n":2,"o":5.45,"t":"2026-08-25T13:15:00Z","v":374,"vw":5.495},{"c":5.5362,"h":5.62,"l":5.51,"n":86,"o":5.51,"t":"2026-08-25T13:30:00Z","v":14504,"vw":5.544671},{"c":5.51,"h":5.5335,"l":5.49,"n":20,"o":5.49,"t":"2026-08-25T13:45:00Z","v":697,"vw":5.505875},{"c":5.53,"h":5.54,"l":5.525,"n":51,"o":5.53,"t":"2026-08-25T14:00:00Z","v":1944,"vw":5.532155},{"c":5.56,"h":5.565,"l":5.51,"n":132,"o":5.51,"t":"2026-08-25T14:15:00Z","v":8840,"vw":5.551687},{"c":5.58,"h":5.62,"l":5.56,"n":165,"o":5.56,"t":"2026-08-25T14:30:00Z","v":16033,"vw":5.599248},{"c":5.57,"h":5.595,"l":5.57,"n":233,"o":5.58,"t":"2026-08-25T14:45:00Z","v":5998,"vw":5.581766},{"c":5.575,"h":5.575,"l":5.575,"n":5,"o":5.575,"t":"2026-08-25T15:00:00Z","v":156,"vw":5.575},{"c":5.55,"h":5.565,"l":5.55,"n":27,"o":5.565,"t":"2026-08-25T15:15:00Z","v":1160,"vw":5.560294},{"c":5.52,"h":5.57,"l":5.52,"n":79,"o":5.56,"t":"2026-08-25T15:30:00Z","v":3724,"vw":5.549541},{"c":5.5,"h":5.51,"l":5.5,"n":33,"o":5.51,"t":"2026-08-25T15:45:00Z","v":886,"vw":5.508601},{"c":5.495,"h":5.5,"l":5.495,"n":18,"o":5.5,"t":"2026-08-25T16:00:00Z","v":754,"vw":5.497482},{"c":5.48,"h":5.48,"l":5.46,"n":105,"o":5.48,"t":"2026-08-25T16:15:00Z","v":2838,"vw":5.470403},{"c":5.48,"h":5.49,"l":5.4751,"n":32,"o":5.4751,"t":"2026-08-25T16:30:00Z","v":1151,"vw":5.478438},{"c":5.475,"h":5.48,"l":5.46,"n":100,"o":5.48,"t":"2026-08-25T16:45:00Z","v":2677,"vw":5.469303},{"c":5.45,"h":5.47,"l":5.45,"n":9,"o":5.47,"t":"2026-08-25T17:00:00Z","v":289,"vw":5.46},{"c":5.465,"h":5.47,"l":5.45,"n":24,"o":5.45,"t":"2026-08-25T17:15:00Z","v":658,"vw":5.4625},{"c":5.46,"h":5.47,"l":5.46,"n":38,"o":5.46,"t":"2026-08-25T17:30:00Z","v":1233,"vw":5.466835},{"c":5.47,"h":5.47,"l":5.45,"n":25,"o":5.461,"t":"2026-08-25T17:45:00Z","v":1662,"vw":5.460291},{"c":5.475,"h":5.48,"l":5.47,"n":38,"o":5.48,"t":"2026-08-25T18:00:00Z","v":2697,"vw":5.47935},{"c":5.46,"h":5.47,"l":5.45,"n":70,"o":5.47,"t":"2026-08-25T18:15:00Z","v":2253,"vw":5.458456},{"c":5.44,"h":5.46,"l":5.44,"n":39,"o":5.46,"t":"2026-08-25T18:30:00Z","v":1342,"vw":5.452224},{"c":5.44,"h":5.44,"l":5.43,"n":45,"o":5.44,"t":"2026-08-25T18:45:00Z","v":1908,"vw":5.436827},{"c":5.44,"h":5.443,"l":5.43,"n":72,"o":5.44,"t":"2026-08-25T19:00:00Z","v":2482,"vw":5.438457},{"c":5.405,"h":5.44,"l":5.39,"n":317,"o":5.44,"t":"2026-08-25T19:15:00Z","v":20003,"vw":5.403528},{"c":5.41,"h":5.41,"l":5.39,"n":145,"o":5.4,"t":"2026-08-25T19:30:00Z","v":7787,"vw":5.402208},{"c":5.435,"h":5.44,"l":5.4,"n":739,"o":5.4,"t":"2026-08-25T19:45:00Z","v":27696,"vw":5.422706},{"c":5.43,"h":5.43,"l":5.43,"n":23,"o":5.43,"t":"2026-08-25T20:00:00Z","v":47168,"vw":5.43},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-08-26T09:00:00Z","v":205,"vw":5.51},{"c":5.325,"h":5.59,"l":5.32,"n":104,"o":5.43,"t":"2026-08-26T13:30:00Z","v":7534,"vw":5.395852},{"c":5.35,"h":5.35,"l":5.3,"n":102,"o":5.3,"t":"2026-08-26T13:45:00Z","v":7683,"vw":5.317066},{"c":5.36,"h":5.37,"l":5.36,"n":124,"o":5.36,"t":"2026-08-26T14:00:00Z","v":3100,"vw":5.363061},{"c":5.38,"h":5.4,"l":5.362,"n":72,"o":5.362,"t":"2026-08-26T14:15:00Z","v":4273,"vw":5.383837},{"c":5.375,"h":5.375,"l":5.37,"n":23,"o":5.375,"t":"2026-08-26T14:30:00Z","v":2105,"vw":5.371703},{"c":5.415,"h":5.415,"l":5.37,"n":99,"o":5.37,"t":"2026-08-26T14:45:00Z","v":6582,"vw":5.398127},{"c":5.38,"h":5.38,"l":5.38,"n":12,"o":5.38,"t":"2026-08-26T15:00:00Z","v":551,"vw":5.38},{"c":5.37,"h":5.37,"l":5.36,"n":33,"o":5.37,"t":"2026-08-26T15:30:00Z","v":1065,"vw":5.364286},{"c":5.36,"h":5.38,"l":5.36,"n":27,"o":5.38,"t":"2026-08-26T15:45:00Z","v":1097,"vw":5.366623},{"c":5.39,"h":5.4,"l":5.36,"n":69,"o":5.36,"t":"2026-08-26T16:00:00Z","v":4229,"vw":5.383961},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-08-26T16:15:00Z","v":117,"vw":5.38},{"c":5.38,"h":5.39,"l":5.38,"n":37,"o":5.38,"t":"2026-08-26T16:30:00Z","v":2589,"vw":5.381439},{"c":5.41,"h":5.41,"l":5.385,"n":71,"o":5.385,"t":"2026-08-26T16:45:00Z","v":1974,"vw":5.395625},{"c":5.505,"h":5.54,"l":5.42,"n":576,"o":5.42,"t":"2026-08-26T17:00:00Z","v":39717,"vw":5.484174},{"c":5.49,"h":5.5,"l":5.49,"n":48,"o":5.5,"t":"2026-08-26T17:15:00Z","v":1096,"vw":5.49375},{"c":5.48,"h":5.48,"l":5.44,"n":107,"o":5.47,"t":"2026-08-26T17:30:00Z","v":5672,"vw":5.459985},{"c":5.47,"h":5.5,"l":5.46,"n":380,"o":5.47,"t":"2026-08-26T17:45:00Z","v":42512,"vw":5.494367},{"c":5.48,"h":5.48,"l":5.48,"n":62,"o":5.48,"t":"2026-08-26T18:00:00Z","v":2206,"vw":5.48},{"c":5.475,"h":5.5,"l":5.47,"n":68,"o":5.49,"t":"2026-08-26T18:15:00Z","v":2789,"vw":5.482703},{"c":5.4662,"h":5.47,"l":5.46,"n":29,"o":5.47,"t":"2026-08-26T18:30:00Z","v":2734,"vw":5.467408},{"c":5.485,"h":5.485,"l":5.47,"n":44,"o":5.47,"t":"2026-08-26T18:45:00Z","v":1007,"vw":5.478571},{"c":5.52,"h":5.52,"l":5.485,"n":62,"o":5.485,"t":"2026-08-26T19:00:00Z","v":2741,"vw":5.499298},{"c":5.53,"h":5.55,"l":5.52,"n":155,"o":5.52,"t":"2026-08-26T19:15:00Z","v":6048,"vw":5.535769},{"c":5.53,"h":5.55,"l":5.53,"n":164,"o":5.53,"t":"2026-08-26T19:30:00Z","v":8390,"vw":5.538952},{"c":5.51,"h":5.53,"l":5.505,"n":546,"o":5.53,"t":"2026-08-26T19:45:00Z","v":21424,"vw":5.517426},{"c":5.51,"h":5.51,"l":5.51,"n":10,"o":5.51,"t":"2026-08-26T20:00:00Z","v":21284,"vw":5.51},{"c":5.5,"h":5.5899,"l":5.41,"n":46,"o":5.48,"t":"2026-08-27T13:30:00Z","v":5387,"vw":5.485916},{"c":5.43,"h":5.5,"l":5.41,"n":93,"o":5.5,"t":"2026-08-27T13:45:00Z","v":3964,"vw":5.433824},{"c":5.4562,"h":5.46,"l":5.43,"n":22,"o":5.44,"t":"2026-08-27T14:00:00Z","v":1513,"vw":5.443605},{"c":5.48,"h":5.48,"l":5.45,"n":34,"o":5.47,"t":"2026-08-27T14:15:00Z","v":1929,"vw":5.468808},{"c":5.47,"h":5.51,"l":5.451,"n":39,"o":5.49,"t":"2026-08-27T14:30:00Z","v":1710,"vw":5.477362},{"c":5.475,"h":5.475,"l":5.475,"n":7,"o":5.475,"t":"2026-08-27T14:45:00Z","v":428,"vw":5.475},{"c":5.47,"h":5.47,"l":5.47,"n":20,"o":5.47,"t":"2026-08-27T15:00:00Z","v":590,"vw":5.47},{"c":5.45,"h":5.475,"l":5.45,"n":18,"o":5.475,"t":"2026-08-27T15:15:00Z","v":994,"vw":5.467976},{"c":5.4437,"h":5.4437,"l":5.42,"n":39,"o":5.42,"t":"2026-08-27T15:30:00Z","v":1366,"vw":5.430005},{"c":5.4301,"h":5.45,"l":5.43,"n":57,"o":5.45,"t":"2026-08-27T15:45:00Z","v":2972,"vw":5.434142},{"c":5.445,"h":5.445,"l":5.445,"n":20,"o":5.445,"t":"2026-08-27T16:00:00Z","v":653,"vw":5.445},{"c":5.47,"h":5.47,"l":5.45,"n":38,"o":5.45,"t":"2026-08-27T16:15:00Z","v":1301,"vw":5.455889},{"c":5.465,"h":5.47,"l":5.465,"n":33,"o":5.47,"t":"2026-08-27T16:30:00Z","v":1099,"vw":5.467132},{"c":5.48,"h":5.48,"l":5.465,"n":9,"o":5.465,"t":"2026-08-27T16:45:00Z","v":282,"vw":5.4725},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-08-27T17:00:00Z","v":100,"vw":5.47},{"c":5.45,"h":5.475,"l":5.445,"n":65,"o":5.475,"t":"2026-08-27T17:15:00Z","v":3686,"vw":5.453724},{"c":5.45,"h":5.45,"l":5.45,"n":26,"o":5.45,"t":"2026-08-27T17:30:00Z","v":484,"vw":5.45},{"c":5.4409,"h":5.455,"l":5.4409,"n":19,"o":5.45,"t":"2026-08-27T17:45:00Z","v":2197,"vw":5.447359},{"c":5.445,"h":5.445,"l":5.435,"n":39,"o":5.44,"t":"2026-08-27T18:00:00Z","v":2108,"vw":5.438266},{"c":5.4499,"h":5.4499,"l":5.445,"n":9,"o":5.445,"t":"2026-08-27T18:30:00Z","v":430,"vw":5.447556},{"c":5.465,"h":5.465,"l":5.445,"n":71,"o":5.445,"t":"2026-08-27T18:45:00Z","v":3023,"vw":5.451899},{"c":5.47,"h":5.49,"l":5.47,"n":102,"o":5.47,"t":"2026-08-27T19:00:00Z","v":3985,"vw":5.478514},{"c":5.465,"h":5.47,"l":5.46,"n":64,"o":5.47,"t":"2026-08-27T19:15:00Z","v":2965,"vw":5.465},{"c":5.49,"h":5.49,"l":5.465,"n":145,"o":5.465,"t":"2026-08-27T19:30:00Z","v":7241,"vw":5.479039},{"c":5.46,"h":5.48,"l":5.45,"n":393,"o":5.48,"t":"2026-08-27T19:45:00Z","v":15012,"vw":5.461649},{"c":5.45,"h":5.45,"l":5.45,"n":9,"o":5.45,"t":"2026-08-27T20:00:00Z","v":24854,"vw":5.45},{"c":5.4,"h":5.51,"l":5.4,"n":78,"o":5.48,"t":"2026-08-28T13:30:00Z","v":13790,"vw":5.452616},{"c":5.39,"h":5.39,"l":5.385,"n":16,"o":5.385,"t":"2026-08-28T13:45:00Z","v":793,"vw":5.388947},{"c":5.38,"h":5.41,"l":5.38,"n":56,"o":5.41,"t":"2026-08-28T14:00:00Z","v":2177,"vw":5.397522},{"c":5.39,"h":5.4,"l":5.38,"n":52,"o":5.38,"t":"2026-08-28T14:15:00Z","v":1440,"vw":5.384459},{"c":5.42,"h":5.42,"l":5.39,"n":25,"o":5.39,"t":"2026-08-28T14:30:00Z","v":5998,"vw":5.418348},{"c":5.43,"h":5.44,"l":5.43,"n":12,"o":5.44,"t":"2026-08-28T14:45:00Z","v":315,"vw":5.435},{"c":5.405,"h":5.41,"l":5.385,"n":39,"o":5.41,"t":"2026-08-28T15:00:00Z","v":1378,"vw":5.402414},{"c":5.39,"h":5.4,"l":5.39,"n":21,"o":5.4,"t":"2026-08-28T15:15:00Z","v":891,"vw":5.398333},{"c":5.4062,"h":5.4062,"l":5.395,"n":23,"o":5.395,"t":"2026-08-28T15:30:00Z","v":690,"vw":5.399804},{"c":5.36,"h":5.39,"l":5.36,"n":41,"o":5.39,"t":"2026-08-28T15:45:00Z","v":1318,"vw":5.373672},{"c":5.3451,"h":5.35,"l":5.3451,"n":8,"o":5.35,"t":"2026-08-28T16:00:00Z","v":1147,"vw":5.347192},{"c":5.34,"h":5.345,"l":5.34,"n":11,"o":5.345,"t":"2026-08-28T16:15:00Z","v":751,"vw":5.341769},{"c":5.35,"h":5.35,"l":5.34,"n":28,"o":5.34,"t":"2026-08-28T16:30:00Z","v":1059,"vw":5.346146},{"c":5.355,"h":5.355,"l":5.355,"n":4,"o":5.355,"t":"2026-08-28T17:30:00Z","v":172,"vw":5.355},{"c":5.34,"h":5.34,"l":5.32,"n":63,"o":5.34,"t":"2026-08-28T17:45:00Z","v":7240,"vw":5.3389},{"c":5.32,"h":5.34,"l":5.3122,"n":70,"o":5.34,"t":"2026-08-28T18:15:00Z","v":2330,"vw":5.320528},{"c":5.29,"h":5.32,"l":5.29,"n":47,"o":5.32,"t":"2026-08-28T18:30:00Z","v":2066,"vw":5.2985},{"c":5.34,"h":5.35,"l":5.295,"n":239,"o":5.295,"t":"2026-08-28T18:45:00Z","v":11272,"vw":5.328443},{"c":5.37,"h":5.37,"l":5.3,"n":181,"o":5.34,"t":"2026-08-28T19:00:00Z","v":15122,"vw":5.318803},{"c":5.36,"h":5.36,"l":5.35,"n":35,"o":5.36,"t":"2026-08-28T19:15:00Z","v":1773,"vw":5.355769},{"c":5.37,"h":5.37,"l":5.34,"n":272,"o":5.35,"t":"2026-08-28T19:30:00Z","v":8833,"vw":5.352376},{"c":5.365,"h":5.38,"l":5.345,"n":620,"o":5.38,"t":"2026-08-28T19:45:00Z","v":18381,"vw":5.357709},{"c":5.36,"h":5.36,"l":5.36,"n":11,"o":5.36,"t":"2026-08-28T20:00:00Z","v":34105,"vw":5.36},{"c":5.14,"h":5.14,"l":5.14,"n":7,"o":5.14,"t":"2026-08-31T11:30:00Z","v":306,"vw":5.14},{"c":5.41,"h":5.41,"l":5.41,"n":10,"o":5.41,"t":"2026-08-31T12:45:00Z","v":742,"vw":5.41},{"c":5.2,"h":5.2,"l":5.14,"n":6,"o":5.14,"t":"2026-08-31T13:00:00Z","v":484,"vw":5.1775},{"c":5.34,"h":5.41,"l":5.33,"n":96,"o":5.36,"t":"2026-08-31T13:30:00Z","v":8758,"vw":5.361336},{"c":5.33,"h":5.33,"l":5.33,"n":21,"o":5.33,"t":"2026-08-31T13:45:00Z","v":1096,"vw":5.33},{"c":5.37,"h":5.404,"l":5.35,"n":51,"o":5.35,"t":"2026-08-31T14:00:00Z","v":1597,"vw":5.369636},{"c":5.36,"h":5.36,"l":5.345,"n":37,"o":5.36,"t":"2026-08-31T14:15:00Z","v":1902,"vw":5.35478},{"c":5.36,"h":5.37,"l":5.33,"n":57,"o":5.35,"t":"2026-08-31T14:30:00Z","v":2975,"vw":5.346075},{"c":5.35,"h":5.35,"l":5.34,"n":57,"o":5.35,"t":"2026-08-31T14:45:00Z","v":1095,"vw":5.345},{"c":5.355,"h":5.36,"l":5.35,"n":75,"o":5.35,"t":"2026-08-31T15:00:00Z","v":2868,"vw":5.352331},{"c":5.35,"h":5.35,"l":5.32,"n":109,"o":5.345,"t":"2026-08-31T15:15:00Z","v":6669,"vw":5.333943},{"c":5.35,"h":5.35,"l":5.34,"n":83,"o":5.35,"t":"2026-08-31T15:30:00Z","v":6197,"vw":5.343696},{"c":5.35,"h":5.35,"l":5.345,"n":41,"o":5.345,"t":"2026-08-31T15:45:00Z","v":788,"vw":5.3475},{"c":5.35,"h":5.35,"l":5.33,"n":47,"o":5.345,"t":"2026-08-31T16:00:00Z","v":1763,"vw":5.3415},{"c":5.32,"h":5.35,"l":5.32,"n":36,"o":5.35,"t":"2026-08-31T16:15:00Z","v":2503,"vw":5.341225},{"c":5.32,"h":5.32,"l":5.32,"n":24,"o":5.32,"t":"2026-08-31T16:30:00Z","v":634,"vw":5.32},{"c":5.34,"h":5.34,"l":5.31,"n":28,"o":5.31,"t":"2026-08-31T16:45:00Z","v":1450,"vw":5.327464},{"c":5.34,"h":5.34,"l":5.33,"n":44,"o":5.33,"t":"2026-08-31T17:00:00Z","v":1122,"vw":5.33375},{"c":5.32,"h":5.34,"l":5.32,"n":62,"o":5.34,"t":"2026-08-31T17:15:00Z","v":3643,"vw":5.328302},{"c":5.332,"h":5.35,"l":5.315,"n":78,"o":5.33,"t":"2026-08-31T17:30:00Z","v":4964,"vw":5.333012},{"c":5.34,"h":5.35,"l":5.33,"n":19,"o":5.33,"t":"2026-08-31T17:45:00Z","v":916,"vw":5.33875},{"c":5.325,"h":5.34,"l":5.325,"n":18,"o":5.34,"t":"2026-08-31T18:00:00Z","v":840,"vw":5.328459},{"c":5.33,"h":5.34,"l":5.33,"n":31,"o":5.33,"t":"2026-08-31T18:15:00Z","v":1301,"vw":5.330822},{"c":5.33,"h":5.34,"l":5.33,"n":14,"o":5.33,"t":"2026-08-31T18:30:00Z","v":654,"vw":5.332},{"c":5.34,"h":5.345,"l":5.3201,"n":45,"o":5.3201,"t":"2026-08-31T18:45:00Z","v":3528,"vw":5.341998},{"c":5.34,"h":5.34,"l":5.34,"n":13,"o":5.34,"t":"2026-08-31T19:00:00Z","v":777,"vw":5.34},{"c":5.371,"h":5.371,"l":5.34,"n":54,"o":5.34,"t":"2026-08-31T19:15:00Z","v":2504,"vw":5.359817},{"c":5.38,"h":5.385,"l":5.38,"n":93,"o":5.385,"t":"2026-08-31T19:30:00Z","v":3733,"vw":5.382388},{"c":5.37,"h":5.385,"l":5.32,"n":901,"o":5.37,"t":"2026-08-31T19:45:00Z","v":43455,"vw":5.35608},{"c":5.35,"h":5.35,"l":5.35,"n":8,"o":5.35,"t":"2026-08-31T20:00:00Z","v":81436,"vw":5.35},{"c":5.5,"h":5.5,"l":5.1937,"n":12,"o":5.1937,"t":"2026-09-01T13:00:00Z","v":361,"vw":5.368729},{"c":5.385,"h":5.41,"l":5.31,"n":170,"o":5.31,"t":"2026-09-01T13:30:00Z","v":17278,"vw":5.345677},{"c":5.36,"h":5.385,"l":5.32,"n":158,"o":5.385,"t":"2026-09-01T13:45:00Z","v":7239,"vw":5.349114},{"c":5.37,"h":5.38,"l":5.34,"n":177,"o":5.35,"t":"2026-09-01T14:00:00Z","v":7313,"vw":5.358324},{"c":5.38,"h":5.4,"l":5.36,"n":98,"o":5.37,"t":"2026-09-01T14:15:00Z","v":6171,"vw":5.377512},{"c":5.445,"h":5.445,"l":5.38,"n":109,"o":5.38,"t":"2026-09-01T14:30:00Z","v":6228,"vw":5.405024},{"c":5.42,"h":5.445,"l":5.41,"n":113,"o":5.445,"t":"2026-09-01T14:45:00Z","v":5599,"vw":5.428145},{"c":5.42,"h":5.428,"l":5.41,"n":85,"o":5.41,"t":"2026-09-01T15:00:00Z","v":4191,"vw":5.41635},{"c":5.41,"h":5.42,"l":5.41,"n":108,"o":5.42,"t":"2026-09-01T15:15:00Z","v":5871,"vw":5.412993},{"c":5.425,"h":5.425,"l":5.41,"n":81,"o":5.41,"t":"2026-09-01T15:30:00Z","v":4437,"vw":5.420096},{"c":5.44,"h":5.45,"l":5.42,"n":101,"o":5.42,"t":"2026-09-01T15:45:00Z","v":10033,"vw":5.438341},{"c":5.47,"h":5.48,"l":5.44,"n":157,"o":5.44,"t":"2026-09-01T16:00:00Z","v":8093,"vw":5.453731},{"c":5.45,"h":5.46,"l":5.445,"n":115,"o":5.46,"t":"2026-09-01T16:15:00Z","v":5497,"vw":5.454491},{"c":5.42,"h":5.455,"l":5.41,"n":207,"o":5.45,"t":"2026-09-01T16:30:00Z","v":10078,"vw":5.440248},{"c":5.41,"h":5.435,"l":5.4,"n":131,"o":5.43,"t":"2026-09-01T16:45:00Z","v":11118,"vw":5.420176},{"c":5.41,"h":5.415,"l":5.4,"n":106,"o":5.41,"t":"2026-09-01T17:00:00Z","v":4829,"vw":5.408381},{"c":5.42,"h":5.43,"l":5.39,"n":233,"o":5.42,"t":"2026-09-01T17:15:00Z","v":14609,"vw":5.407117},{"c":5.41,"h":5.42,"l":5.405,"n":100,"o":5.41,"t":"2026-09-01T17:30:00Z","v":4990,"vw":5.411453},{"c":5.42,"h":5.428,"l":5.4,"n":99,"o":5.41,"t":"2026-09-01T17:45:00Z","v":5415,"vw":5.411945},{"c":5.415,"h":5.43,"l":5.415,"n":105,"o":5.42,"t":"2026-09-01T18:00:00Z","v":5207,"vw":5.424352},{"c":5.43,"h":5.43,"l":5.41,"n":80,"o":5.415,"t":"2026-09-01T18:15:00Z","v":4712,"vw":5.414702},{"c":5.41,"h":5.425,"l":5.41,"n":88,"o":5.42,"t":"2026-09-01T18:30:00Z","v":3045,"vw":5.416159},{"c":5.41,"h":5.4362,"l":5.4,"n":146,"o":5.4,"t":"2026-09-01T18:45:00Z","v":9072,"vw":5.420381},{"c":5.405,"h":5.415,"l":5.405,"n":83,"o":5.415,"t":"2026-09-01T19:00:00Z","v":3248,"vw":5.41255},{"c":5.44,"h":5.44,"l":5.405,"n":137,"o":5.415,"t":"2026-09-01T19:15:00Z","v":10131,"vw":5.412525},{"c":5.47,"h":5.47,"l":5.435,"n":168,"o":5.44,"t":"2026-09-01T19:30:00Z","v":6815,"vw":5.449966},{"c":5.49,"h":5.51,"l":5.465,"n":631,"o":5.47,"t":"2026-09-01T19:45:00Z","v":21977,"vw":5.48809},{"c":5.49,"h":5.49,"l":5.49,"n":11,"o":5.49,"t":"2026-09-01T20:00:00Z","v":38674,"vw":5.49},{"c":5.61,"h":5.72,"l":5.61,"n":3,"o":5.72,"t":"2026-09-02T12:45:00Z","v":370,"vw":5.68},{"c":5.66,"h":5.7,"l":5.51,"n":112,"o":5.51,"t":"2026-09-02T13:30:00Z","v":7007,"vw":5.591741},{"c":5.61,"h":5.66,"l":5.61,"n":30,"o":5.66,"t":"2026-09-02T13:45:00Z","v":1041,"vw":5.6375},{"c":5.63,"h":5.68,"l":5.6,"n":361,"o":5.63,"t":"2026-09-02T14:00:00Z","v":25413,"vw":5.649886},{"c":5.61,"h":5.64,"l":5.6,"n":112,"o":5.62,"t":"2026-09-02T14:15:00Z","v":6434,"vw":5.619409},{"c":5.61,"h":5.63,"l":5.6,"n":59,"o":5.63,"t":"2026-09-02T14:30:00Z","v":2364,"vw":5.614078},{"c":5.5599,"h":5.605,"l":5.54,"n":85,"o":5.6,"t":"2026-09-02T14:45:00Z","v":4081,"vw":5.565754},{"c":5.57,"h":5.575,"l":5.545,"n":73,"o":5.55,"t":"2026-09-02T15:00:00Z","v":2894,"vw":5.5565},{"c":5.595,"h":5.595,"l":5.58,"n":73,"o":5.58,"t":"2026-09-02T15:15:00Z","v":2480,"vw":5.583636},{"c":5.61,"h":5.61,"l":5.59,"n":51,"o":5.595,"t":"2026-09-02T15:30:00Z","v":1987,"vw":5.594973},{"c":5.63,"h":5.63,"l":5.61,"n":95,"o":5.62,"t":"2026-09-02T15:45:00Z","v":2792,"vw":5.619279},{"c":5.655,"h":5.66,"l":5.625,"n":56,"o":5.625,"t":"2026-09-02T16:00:00Z","v":1509,"vw":5.638889},{"c":5.63,"h":5.655,"l":5.63,"n":108,"o":5.655,"t":"2026-09-02T16:15:00Z","v":7017,"vw":5.637787},{"c":5.635,"h":5.64,"l":5.63,"n":64,"o":5.6373,"t":"2026-09-02T16:30:00Z","v":1855,"vw":5.635453},{"c":5.64,"h":5.64,"l":5.635,"n":46,"o":5.64,"t":"2026-09-02T16:45:00Z","v":2082,"vw":5.637805},{"c":5.63,"h":5.65,"l":5.63,"n":71,"o":5.65,"t":"2026-09-02T17:00:00Z","v":2408,"vw":5.641737},{"c":5.635,"h":5.64,"l":5.625,"n":77,"o":5.635,"t":"2026-09-02T17:15:00Z","v":3140,"vw":5.631036},{"c":5.67,"h":5.69,"l":5.64,"n":105,"o":5.64,"t":"2026-09-02T17:30:00Z","v":5579,"vw":5.669257},{"c":5.665,"h":5.69,"l":5.665,"n":60,"o":5.6701,"t":"2026-09-02T17:45:00Z","v":2483,"vw":5.674417},{"c":5.67,"h":5.7,"l":5.6616,"n":154,"o":5.6616,"t":"2026-09-02T18:00:00Z","v":10433,"vw":5.684212},{"c":5.665,"h":5.67,"l":5.66,"n":93,"o":5.67,"t":"2026-09-02T18:15:00Z","v":2825,"vw":5.665804},{"c":5.685,"h":5.685,"l":5.665,"n":120,"o":5.665,"t":"2026-09-02T18:30:00Z","v":4833,"vw":5.671384},{"c":5.69,"h":5.69,"l":5.685,"n":75,"o":5.69,"t":"2026-09-02T18:45:00Z","v":2738,"vw":5.689286},{"c":5.685,"h":5.69,"l":5.68,"n":148,"o":5.69,"t":"2026-09-02T19:00:00Z","v":6228,"vw":5.685784},{"c":5.7,"h":5.72,"l":5.685,"n":403,"o":5.685,"t":"2026-09-02T19:15:00Z","v":25604,"vw":5.703683},{"c":5.71,"h":5.73,"l":5.69,"n":338,"o":5.69,"t":"2026-09-02T19:30:00Z","v":13954,"vw":5.709096},{"c":5.71,"h":5.72,"l":5.68,"n":1207,"o":5.7,"t":"2026-09-02T19:45:00Z","v":36560,"vw":5.702819},{"c":5.7,"h":5.7,"l":5.7,"n":18,"o":5.7,"t":"2026-09-02T20:00:00Z","v":89401,"vw":5.7},{"c":5.66,"h":5.74,"l":5.63,"n":111,"o":5.71,"t":"2026-09-03T13:30:00Z","v":16879,"vw":5.666382},{"c":5.66,"h":5.66,"l":5.63,"n":66,"o":5.65,"t":"2026-09-03T13:45:00Z","v":3550,"vw":5.643556},{"c":5.692,"h":5.692,"l":5.67,"n":23,"o":5.67,"t":"2026-09-03T14:00:00Z","v":900,"vw":5.684879},{"c":5.65,"h":5.6926,"l":5.65,"n":76,"o":5.6926,"t":"2026-09-03T14:15:00Z","v":4030,"vw":5.672538},{"c":5.7,"h":5.7,"l":5.67,"n":30,"o":5.67,"t":"2026-09-03T14:30:00Z","v":1445,"vw":5.679167},{"c":5.7199,"h":5.7199,"l":5.7199,"n":2,"o":5.7199,"t":"2026-09-03T14:45:00Z","v":536,"vw":5.7199},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-09-03T15:00:00Z","v":138,"vw":5.71},{"c":5.72,"h":5.72,"l":5.71,"n":45,"o":5.71,"t":"2026-09-03T15:15:00Z","v":1357,"vw":5.7175},{"c":5.72,"h":5.72,"l":5.71,"n":15,"o":5.71,"t":"2026-09-03T15:45:00Z","v":531,"vw":5.715},{"c":5.72,"h":5.72,"l":5.72,"n":7,"o":5.72,"t":"2026-09-03T16:00:00Z","v":570,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":18,"o":5.73,"t":"2026-09-03T16:15:00Z","v":504,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":14,"o":5.73,"t":"2026-09-03T16:30:00Z","v":362,"vw":5.73},{"c":5.8,"h":5.8,"l":5.72,"n":151,"o":5.7258,"t":"2026-09-03T16:45:00Z","v":16322,"vw":5.758907},{"c":5.785,"h":5.805,"l":5.785,"n":151,"o":5.8,"t":"2026-09-03T17:00:00Z","v":5970,"vw":5.79622},{"c":5.785,"h":5.79,"l":5.78,"n":48,"o":5.78,"t":"2026-09-03T17:15:00Z","v":1393,"vw":5.785004},{"c":5.785,"h":5.785,"l":5.785,"n":23,"o":5.785,"t":"2026-09-03T17:30:00Z","v":1710,"vw":5.785},{"c":5.785,"h":5.795,"l":5.785,"n":100,"o":5.785,"t":"2026-09-03T17:45:00Z","v":4688,"vw":5.788721},{"c":5.755,"h":5.785,"l":5.75,"n":76,"o":5.785,"t":"2026-09-03T18:00:00Z","v":8306,"vw":5.780537},{"c":5.765,"h":5.775,"l":5.76,"n":63,"o":5.76,"t":"2026-09-03T18:15:00Z","v":3408,"vw":5.76913},{"c":5.755,"h":5.765,"l":5.755,"n":88,"o":5.765,"t":"2026-09-03T18:30:00Z","v":2588,"vw":5.76325},{"c":5.77,"h":5.77,"l":5.75,"n":109,"o":5.75,"t":"2026-09-03T18:45:00Z","v":5657,"vw":5.760169},{"c":5.8,"h":5.82,"l":5.77,"n":405,"o":5.77,"t":"2026-09-03T19:00:00Z","v":23640,"vw":5.789081},{"c":5.8,"h":5.81,"l":5.79,"n":127,"o":5.8,"t":"2026-09-03T19:15:00Z","v":7078,"vw":5.79953},{"c":5.795,"h":5.805,"l":5.795,"n":317,"o":5.8,"t":"2026-09-03T19:30:00Z","v":6203,"vw":5.80105},{"c":5.83,"h":5.84,"l":5.8,"n":758,"o":5.8,"t":"2026-09-03T19:45:00Z","v":32874,"vw":5.820721},{"c":5.82,"h":5.82,"l":5.82,"n":21,"o":5.82,"t":"2026-09-03T20:00:00Z","v":40226,"vw":5.82},{"c":5.8,"h":5.8,"l":5.77,"n":37,"o":5.77,"t":"2026-09-04T13:30:00Z","v":4235,"vw":5.774827},{"c":5.79,"h":5.82,"l":5.79,"n":39,"o":5.82,"t":"2026-09-04T13:45:00Z","v":750,"vw":5.7975},{"c":5.8,"h":5.8,"l":5.8,"n":10,"o":5.8,"t":"2026-09-04T14:00:00Z","v":508,"vw":5.8},{"c":5.83,"h":5.83,"l":5.81,"n":22,"o":5.81,"t":"2026-09-04T14:15:00Z","v":817,"vw":5.813916},{"c":5.8,"h":5.835,"l":5.8,"n":41,"o":5.835,"t":"2026-09-04T14:30:00Z","v":926,"vw":5.825},{"c":5.78,"h":5.8,"l":5.78,"n":24,"o":5.8,"t":"2026-09-04T14:45:00Z","v":505,"vw":5.79},{"c":5.7823,"h":5.7823,"l":5.7823,"n":6,"o":5.7823,"t":"2026-09-04T15:00:00Z","v":110,"vw":5.7823},{"c":5.77,"h":5.78,"l":5.76,"n":40,"o":5.78,"t":"2026-09-04T15:15:00Z","v":2378,"vw":5.773772},{"c":5.79,"h":5.79,"l":5.77,"n":18,"o":5.77,"t":"2026-09-04T15:30:00Z","v":495,"vw":5.78},{"c":5.83,"h":5.83,"l":5.78,"n":68,"o":5.78,"t":"2026-09-04T15:45:00Z","v":4872,"vw":5.802973},{"c":5.81,"h":5.82,"l":5.79,"n":43,"o":5.82,"t":"2026-09-04T16:00:00Z","v":3513,"vw":5.802712},{"c":5.81,"h":5.81,"l":5.81,"n":6,"o":5.81,"t":"2026-09-04T16:15:00Z","v":147,"vw":5.81},{"c":5.82,"h":5.82,"l":5.79,"n":44,"o":5.79,"t":"2026-09-04T16:30:00Z","v":1946,"vw":5.805029},{"c":5.805,"h":5.805,"l":5.7975,"n":6,"o":5.7975,"t":"2026-09-04T16:45:00Z","v":410,"vw":5.799394},{"c":5.84,"h":5.84,"l":5.785,"n":58,"o":5.794,"t":"2026-09-04T17:00:00Z","v":1292,"vw":5.798778},{"c":5.82,"h":5.825,"l":5.81,"n":26,"o":5.825,"t":"2026-09-04T17:15:00Z","v":1379,"vw":5.82},{"c":5.87,"h":5.9,"l":5.82,"n":709,"o":5.82,"t":"2026-09-04T17:30:00Z","v":58764,"vw":5.886838},{"c":5.865,"h":5.875,"l":5.86,"n":60,"o":5.875,"t":"2026-09-04T17:45:00Z","v":3179,"vw":5.868283},{"c":5.85,"h":5.875,"l":5.85,"n":102,"o":5.865,"t":"2026-09-04T18:00:00Z","v":4117,"vw":5.865931},{"c":5.845,"h":5.855,"l":5.845,"n":46,"o":5.85,"t":"2026-09-04T18:15:00Z","v":1568,"vw":5.849967},{"c":5.845,"h":5.855,"l":5.845,"n":50,"o":5.845,"t":"2026-09-04T18:30:00Z","v":2659,"vw":5.848333},{"c":5.86,"h":5.875,"l":5.85,"n":102,"o":5.85,"t":"2026-09-04T18:45:00Z","v":5708,"vw":5.862329},{"c":5.85,"h":5.86,"l":5.85,"n":46,"o":5.855,"t":"2026-09-04T19:00:00Z","v":1955,"vw":5.855352},{"c":5.84,"h":5.85,"l":5.84,"n":83,"o":5.85,"t":"2026-09-04T19:15:00Z","v":3846,"vw":5.845097},{"c":5.85,"h":5.86,"l":5.84,"n":191,"o":5.85,"t":"2026-09-04T19:30:00Z","v":7364,"vw":5.851395},{"c":5.84,"h":5.86,"l":5.82,"n":621,"o":5.845,"t":"2026-09-04T19:45:00Z","v":24899,"vw":5.839731},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-09-04T20:00:00Z","v":47872,"vw":5.83},{"c":5.7508,"h":5.7508,"l":5.7508,"n":1,"o":5.7508,"t":"2026-09-04T20:15:00Z","v":340,"vw":5.7508},{"c":5.85,"h":5.892,"l":5.85,"n":2,"o":5.892,"t":"2026-09-04T22:45:00Z","v":5000,"vw":5.871},{"c":5.81,"h":5.81,"l":5.65,"n":260,"o":5.8,"t":"2026-09-08T13:30:00Z","v":11248,"vw":5.754887},{"c":5.85,"h":5.85,"l":5.79,"n":97,"o":5.82,"t":"2026-09-08T13:45:00Z","v":2330,"vw":5.816111},{"c":5.815,"h":5.84,"l":5.81,"n":21,"o":5.84,"t":"2026-09-08T14:00:00Z","v":810,"vw":5.817},{"c":5.82,"h":5.82,"l":5.82,"n":48,"o":5.82,"t":"2026-09-08T14:15:00Z","v":1115,"vw":5.82},{"c":5.83,"h":5.835,"l":5.82,"n":112,"o":5.82,"t":"2026-09-08T14:30:00Z","v":4277,"vw":5.828267},{"c":5.83,"h":5.83,"l":5.83,"n":32,"o":5.83,"t":"2026-09-08T14:45:00Z","v":746,"vw":5.83},{"c":5.8,"h":5.82,"l":5.79,"n":112,"o":5.82,"t":"2026-09-08T15:00:00Z","v":3798,"vw":5.805878},{"c":5.76,"h":5.8,"l":5.76,"n":75,"o":5.8,"t":"2026-09-08T15:15:00Z","v":2701,"vw":5.7902},{"c":5.7981,"h":5.7981,"l":5.77,"n":78,"o":5.77,"t":"2026-09-08T15:30:00Z","v":4927,"vw":5.777566},{"c":5.79,"h":5.8,"l":5.785,"n":94,"o":5.8,"t":"2026-09-08T15:45:00Z","v":5908,"vw":5.792525},{"c":5.79,"h":5.795,"l":5.785,"n":107,"o":5.79,"t":"2026-09-08T16:00:00Z","v":5256,"vw":5.790519},{"c":5.79,"h":5.79,"l":5.77,"n":190,"o":5.78,"t":"2026-09-08T16:15:00Z","v":7522,"vw":5.777429},{"c":5.77,"h":5.78,"l":5.77,"n":21,"o":5.78,"t":"2026-09-08T16:30:00Z","v":407,"vw":5.775},{"c":5.76,"h":5.76,"l":5.76,"n":7,"o":5.76,"t":"2026-09-08T16:45:00Z","v":151,"vw":5.76},{"c":5.77,"h":5.77,"l":5.76,"n":63,"o":5.76,"t":"2026-09-08T17:00:00Z","v":2392,"vw":5.765682},{"c":5.79,"h":5.79,"l":5.77,"n":77,"o":5.78,"t":"2026-09-08T17:15:00Z","v":1790,"vw":5.78125},{"c":5.7701,"h":5.79,"l":5.7701,"n":49,"o":5.79,"t":"2026-09-08T17:30:00Z","v":7086,"vw":5.782974},{"c":5.76,"h":5.77,"l":5.755,"n":63,"o":5.77,"t":"2026-09-08T17:45:00Z","v":1689,"vw":5.759476},{"c":5.76,"h":5.76,"l":5.76,"n":12,"o":5.76,"t":"2026-09-08T18:00:00Z","v":309,"vw":5.76},{"c":5.755,"h":5.755,"l":5.75,"n":33,"o":5.755,"t":"2026-09-08T18:15:00Z","v":907,"vw":5.754055},{"c":5.765,"h":5.765,"l":5.755,"n":130,"o":5.755,"t":"2026-09-08T18:30:00Z","v":4158,"vw":5.761832},{"c":5.7052,"h":5.765,"l":5.7052,"n":74,"o":5.765,"t":"2026-09-08T18:45:00Z","v":2887,"vw":5.73393},{"c":5.67,"h":5.7,"l":5.66,"n":200,"o":5.7,"t":"2026-09-08T19:00:00Z","v":8574,"vw":5.684858},{"c":5.655,"h":5.68,"l":5.655,"n":463,"o":5.67,"t":"2026-09-08T19:15:00Z","v":22117,"vw":5.668483},{"c":5.645,"h":5.655,"l":5.635,"n":292,"o":5.655,"t":"2026-09-08T19:30:00Z","v":9560,"vw":5.644917},{"c":5.67,"h":5.685,"l":5.635,"n":1011,"o":5.645,"t":"2026-09-08T19:45:00Z","v":44347,"vw":5.657038},{"c":5.68,"h":5.68,"l":5.68,"n":12,"o":5.68,"t":"2026-09-08T20:00:00Z","v":42699,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-09T12:45:00Z","v":1000,"vw":5.68},{"c":5.565,"h":5.66,"l":5.55,"n":104,"o":5.64,"t":"2026-09-09T13:30:00Z","v":8156,"vw":5.618645},{"c":5.615,"h":5.615,"l":5.54,"n":420,"o":5.56,"t":"2026-09-09T13:45:00Z","v":21498,"vw":5.564554},{"c":5.56,"h":5.615,"l":5.56,"n":79,"o":5.6053,"t":"2026-09-09T14:00:00Z","v":5240,"vw":5.596468},{"c":5.4,"h":5.55,"l":5.39,"n":313,"o":5.55,"t":"2026-09-09T14:15:00Z","v":25245,"vw":5.438581},{"c":5.37,"h":5.4,"l":5.28,"n":1096,"o":5.4,"t":"2026-09-09T14:30:00Z","v":71535,"vw":5.333613},{"c":5.37,"h":5.37,"l":5.33,"n":101,"o":5.35,"t":"2026-09-09T14:45:00Z","v":5218,"vw":5.353002},{"c":5.355,"h":5.37,"l":5.35,"n":101,"o":5.365,"t":"2026-09-09T15:00:00Z","v":6451,"vw":5.358742},{"c":5.335,"h":5.36,"l":5.31,"n":246,"o":5.35,"t":"2026-09-09T15:15:00Z","v":10193,"vw":5.331849},{"c":5.33,"h":5.335,"l":5.32,"n":89,"o":5.335,"t":"2026-09-09T15:30:00Z","v":2668,"vw":5.33015},{"c":5.31,"h":5.33,"l":5.3,"n":154,"o":5.33,"t":"2026-09-09T15:45:00Z","v":8975,"vw":5.311875},{"c":5.325,"h":5.325,"l":5.3,"n":94,"o":5.31,"t":"2026-09-09T16:00:00Z","v":5236,"vw":5.316158},{"c":5.335,"h":5.335,"l":5.32,"n":110,"o":5.325,"t":"2026-09-09T16:15:00Z","v":4283,"vw":5.327835},{"c":5.33,"h":5.33,"l":5.315,"n":128,"o":5.33,"t":"2026-09-09T16:30:00Z","v":5955,"vw":5.325784},{"c":5.315,"h":5.33,"l":5.305,"n":146,"o":5.33,"t":"2026-09-09T16:45:00Z","v":6563,"vw":5.317276},{"c":5.32,"h":5.35,"l":5.2975,"n":309,"o":5.31,"t":"2026-09-09T17:00:00Z","v":13415,"vw":5.317329},{"c":5.325,"h":5.33,"l":5.31,"n":118,"o":5.32,"t":"2026-09-09T17:15:00Z","v":5983,"vw":5.324508},{"c":5.33,"h":5.35,"l":5.305,"n":215,"o":5.325,"t":"2026-09-09T17:30:00Z","v":15683,"vw":5.324323},{"c":5.31,"h":5.335,"l":5.305,"n":155,"o":5.33,"t":"2026-09-09T17:45:00Z","v":7747,"vw":5.324966},{"c":5.28,"h":5.316,"l":5.28,"n":419,"o":5.316,"t":"2026-09-09T18:00:00Z","v":17467,"vw":5.302096},{"c":5.275,"h":5.29,"l":5.265,"n":100,"o":5.285,"t":"2026-09-09T18:15:00Z","v":6317,"vw":5.278454},{"c":5.25,"h":5.275,"l":5.25,"n":127,"o":5.275,"t":"2026-09-09T18:30:00Z","v":5520,"vw":5.269606},{"c":5.255,"h":5.255,"l":5.255,"n":43,"o":5.255,"t":"2026-09-09T18:45:00Z","v":1851,"vw":5.255},{"c":5.25,"h":5.255,"l":5.24,"n":193,"o":5.255,"t":"2026-09-09T19:00:00Z","v":7123,"vw":5.247435},{"c":5.255,"h":5.26,"l":5.245,"n":393,"o":5.25,"t":"2026-09-09T19:15:00Z","v":13614,"vw":5.253477},{"c":5.265,"h":5.27,"l":5.24,"n":379,"o":5.255,"t":"2026-09-09T19:30:00Z","v":24798,"vw":5.255518},{"c":5.27,"h":5.28,"l":5.24,"n":989,"o":5.26,"t":"2026-09-09T19:45:00Z","v":52020,"vw":5.26235},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-09-09T20:00:00Z","v":47024,"vw":5.27},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-09T20:15:00Z","v":300,"vw":5.23},{"c":5.15,"h":5.23,"l":5.14,"n":8,"o":5.23,"t":"2026-09-09T20:30:00Z","v":4115,"vw":5.20224},{"c":5.23,"h":5.26,"l":5.18,"n":162,"o":5.22,"t":"2026-09-10T13:30:00Z","v":9652,"vw":5.221598},{"c":5.28,"h":5.28,"l":5.27,"n":25,"o":5.27,"t":"2026-09-10T13:45:00Z","v":1819,"vw":5.274667},{"c":5.27,"h":5.29,"l":5.255,"n":131,"o":5.29,"t":"2026-09-10T14:00:00Z","v":2233,"vw":5.27303},{"c":5.28,"h":5.3,"l":5.27,"n":99,"o":5.29,"t":"2026-09-10T14:15:00Z","v":5226,"vw":5.284543},{"c":5.25,"h":5.25,"l":5.25,"n":14,"o":5.25,"t":"2026-09-10T14:30:00Z","v":359,"vw":5.25},{"c":5.25,"h":5.26,"l":5.25,"n":55,"o":5.26,"t":"2026-09-10T14:45:00Z","v":1138,"vw":5.255},{"c":5.25,"h":5.25,"l":5.2401,"n":51,"o":5.25,"t":"2026-09-10T15:00:00Z","v":2371,"vw":5.248747},{"c":5.26,"h":5.26,"l":5.235,"n":108,"o":5.25,"t":"2026-09-10T15:15:00Z","v":4392,"vw":5.251368},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-09-10T15:30:00Z","v":100,"vw":5.26},{"c":5.26,"h":5.27,"l":5.26,"n":45,"o":5.27,"t":"2026-09-10T15:45:00Z","v":1113,"vw":5.266},{"c":5.25,"h":5.255,"l":5.25,"n":15,"o":5.255,"t":"2026-09-10T16:00:00Z","v":616,"vw":5.251667},{"c":5.24,"h":5.25,"l":5.24,"n":23,"o":5.25,"t":"2026-09-10T16:15:00Z","v":1182,"vw":5.248333},{"c":5.25,"h":5.26,"l":5.24,"n":14,"o":5.25,"t":"2026-09-10T16:30:00Z","v":1074,"vw":5.253},{"c":5.275,"h":5.275,"l":5.24,"n":253,"o":5.25,"t":"2026-09-10T16:45:00Z","v":13666,"vw":5.252517},{"c":5.265,"h":5.275,"l":5.26,"n":26,"o":5.275,"t":"2026-09-10T17:00:00Z","v":1351,"vw":5.265},{"c":5.255,"h":5.265,"l":5.24,"n":221,"o":5.265,"t":"2026-09-10T17:15:00Z","v":16444,"vw":5.250412},{"c":5.265,"h":5.275,"l":5.255,"n":99,"o":5.255,"t":"2026-09-10T17:30:00Z","v":4277,"vw":5.261964},{"c":5.265,"h":5.265,"l":5.26,"n":46,"o":5.265,"t":"2026-09-10T17:45:00Z","v":2630,"vw":5.260926},{"c":5.265,"h":5.265,"l":5.245,"n":101,"o":5.26,"t":"2026-09-10T18:00:00Z","v":6771,"vw":5.255532},{"c":5.2768,"h":5.278,"l":5.26,"n":51,"o":5.261,"t":"2026-09-10T18:15:00Z","v":3269,"vw":5.265856},{"c":5.285,"h":5.285,"l":5.275,"n":69,"o":5.275,"t":"2026-09-10T18:30:00Z","v":3745,"vw":5.27804},{"c":5.265,"h":5.295,"l":5.25,"n":244,"o":5.285,"t":"2026-09-10T18:45:00Z","v":19886,"vw":5.266021},{"c":5.255,"h":5.265,"l":5.245,"n":174,"o":5.265,"t":"2026-09-10T19:00:00Z","v":6906,"vw":5.254586},{"c":5.255,"h":5.26,"l":5.25,"n":96,"o":5.26,"t":"2026-09-10T19:15:00Z","v":8283,"vw":5.255508},{"c":5.21,"h":5.26,"l":5.19,"n":556,"o":5.255,"t":"2026-09-10T19:30:00Z","v":41371,"vw":5.227131},{"c":5.18,"h":5.23,"l":5.17,"n":678,"o":5.22,"t":"2026-09-10T19:45:00Z","v":38858,"vw":5.20189},{"c":5.18,"h":5.18,"l":5.18,"n":12,"o":5.18,"t":"2026-09-10T20:00:00Z","v":39450,"vw":5.18},{"c":5.25,"h":5.28,"l":5.18,"n":395,"o":5.23,"t":"2026-09-11T13:30:00Z","v":171439,"vw":5.224768},{"c":5.375,"h":5.375,"l":5.21,"n":179,"o":5.28,"t":"2026-09-11T13:45:00Z","v":37414,"vw":5.255022},{"c":5.325,"h":5.375,"l":5.325,"n":67,"o":5.375,"t":"2026-09-11T14:00:00Z","v":2100,"vw":5.336741},{"c":5.31,"h":5.35,"l":5.3,"n":137,"o":5.34,"t":"2026-09-11T14:15:00Z","v":4964,"vw":5.317453},{"c":5.33,"h":5.33,"l":5.285,"n":238,"o":5.305,"t":"2026-09-11T14:30:00Z","v":10286,"vw":5.30262},{"c":5.34,"h":5.36,"l":5.325,"n":210,"o":5.33,"t":"2026-09-11T14:45:00Z","v":5229,"vw":5.336278},{"c":5.32,"h":5.3402,"l":5.3164,"n":58,"o":5.3402,"t":"2026-09-11T15:00:00Z","v":3675,"vw":5.33063},{"c":5.37,"h":5.37,"l":5.325,"n":68,"o":5.325,"t":"2026-09-11T15:15:00Z","v":2607,"vw":5.347444},{"c":5.38,"h":5.38,"l":5.36,"n":33,"o":5.375,"t":"2026-09-11T15:30:00Z","v":1399,"vw":5.371644},{"c":5.38,"h":5.38,"l":5.37,"n":38,"o":5.38,"t":"2026-09-11T15:45:00Z","v":836,"vw":5.376667},{"c":5.38,"h":5.3808,"l":5.38,"n":8,"o":5.3808,"t":"2026-09-11T16:00:00Z","v":303,"vw":5.380515},{"c":5.325,"h":5.38,"l":5.32,"n":161,"o":5.38,"t":"2026-09-11T16:15:00Z","v":11322,"vw":5.348464},{"c":5.4,"h":5.4,"l":5.31,"n":324,"o":5.32,"t":"2026-09-11T16:30:00Z","v":31918,"vw":5.366284},{"c":5.355,"h":5.41,"l":5.355,"n":83,"o":5.41,"t":"2026-09-11T16:45:00Z","v":7778,"vw":5.379993},{"c":5.33,"h":5.33,"l":5.32,"n":50,"o":5.32,"t":"2026-09-11T17:00:00Z","v":1864,"vw":5.324409},{"c":5.33,"h":5.33,"l":5.33,"n":15,"o":5.33,"t":"2026-09-11T17:15:00Z","v":346,"vw":5.33},{"c":5.33,"h":5.35,"l":5.33,"n":119,"o":5.33,"t":"2026-09-11T17:30:00Z","v":3826,"vw":5.337929},{"c":5.32,"h":5.33,"l":5.32,"n":23,"o":5.33,"t":"2026-09-11T17:45:00Z","v":477,"vw":5.324139},{"c":5.31,"h":5.325,"l":5.31,"n":50,"o":5.32,"t":"2026-09-11T18:00:00Z","v":1997,"vw":5.315498},{"c":5.27,"h":5.31,"l":5.27,"n":59,"o":5.31,"t":"2026-09-11T18:15:00Z","v":2295,"vw":5.300333},{"c":5.27,"h":5.275,"l":5.27,"n":23,"o":5.275,"t":"2026-09-11T18:30:00Z","v":681,"vw":5.272427},{"c":5.27,"h":5.28,"l":5.27,"n":63,"o":5.275,"t":"2026-09-11T18:45:00Z","v":2462,"vw":5.271907},{"c":5.28,"h":5.295,"l":5.27,"n":92,"o":5.27,"t":"2026-09-11T19:00:00Z","v":4302,"vw":5.27891},{"c":5.305,"h":5.35,"l":5.285,"n":448,"o":5.29,"t":"2026-09-11T19:15:00Z","v":39258,"vw":5.332416},{"c":5.315,"h":5.34,"l":5.305,"n":296,"o":5.305,"t":"2026-09-11T19:30:00Z","v":18019,"vw":5.32803},{"c":5.32,"h":5.33,"l":5.31,"n":570,"o":5.32,"t":"2026-09-11T19:45:00Z","v":27866,"vw":5.320981},{"c":5.31,"h":5.31,"l":5.31,"n":7,"o":5.31,"t":"2026-09-11T20:00:00Z","v":68839,"vw":5.31},{"c":5.405,"h":5.455,"l":5.31,"n":78,"o":5.31,"t":"2026-09-14T13:30:00Z","v":14916,"vw":5.346302},{"c":5.39,"h":5.42,"l":5.38,"n":64,"o":5.4,"t":"2026-09-14T13:45:00Z","v":2403,"vw":5.402254},{"c":5.385,"h":5.385,"l":5.34,"n":86,"o":5.36,"t":"2026-09-14T14:00:00Z","v":4512,"vw":5.361864},{"c":5.37,"h":5.37,"l":5.355,"n":37,"o":5.37,"t":"2026-09-14T14:15:00Z","v":1619,"vw":5.361538},{"c":5.375,"h":5.38,"l":5.37,"n":26,"o":5.37,"t":"2026-09-14T14:30:00Z","v":1131,"vw":5.378333},{"c":5.35,"h":5.39,"l":5.35,"n":89,"o":5.38,"t":"2026-09-14T14:45:00Z","v":4745,"vw":5.376029},{"c":5.315,"h":5.35,"l":5.31,"n":117,"o":5.35,"t":"2026-09-14T15:00:00Z","v":6505,"vw":5.330002},{"c":5.2999,"h":5.31,"l":5.29,"n":61,"o":5.3,"t":"2026-09-14T15:15:00Z","v":9609,"vw":5.302843},{"c":5.325,"h":5.325,"l":5.29,"n":99,"o":5.29,"t":"2026-09-14T15:30:00Z","v":12538,"vw":5.306871},{"c":5.31,"h":5.325,"l":5.31,"n":40,"o":5.315,"t":"2026-09-14T15:45:00Z","v":1577,"vw":5.317143},{"c":5.3,"h":5.305,"l":5.3,"n":59,"o":5.3,"t":"2026-09-14T16:00:00Z","v":1632,"vw":5.30125},{"c":5.325,"h":5.33,"l":5.31,"n":78,"o":5.31,"t":"2026-09-14T16:15:00Z","v":3149,"vw":5.324457},{"c":5.325,"h":5.325,"l":5.325,"n":14,"o":5.325,"t":"2026-09-14T16:30:00Z","v":661,"vw":5.325},{"c":5.295,"h":5.33,"l":5.295,"n":102,"o":5.325,"t":"2026-09-14T16:45:00Z","v":12029,"vw":5.313543},{"c":5.29,"h":5.29,"l":5.27,"n":63,"o":5.29,"t":"2026-09-14T17:00:00Z","v":2011,"vw":5.28},{"c":5.27,"h":5.31,"l":5.27,"n":92,"o":5.3,"t":"2026-09-14T17:15:00Z","v":4666,"vw":5.2802},{"c":5.2603,"h":5.27,"l":5.26,"n":51,"o":5.26,"t":"2026-09-14T17:30:00Z","v":1536,"vw":5.267146},{"c":5.326,"h":5.326,"l":5.25,"n":132,"o":5.26,"t":"2026-09-14T17:45:00Z","v":17823,"vw":5.278719},{"c":5.32,"h":5.32,"l":5.32,"n":21,"o":5.32,"t":"2026-09-14T18:00:00Z","v":856,"vw":5.32},{"c":5.32,"h":5.32,"l":5.31,"n":97,"o":5.32,"t":"2026-09-14T18:15:00Z","v":5026,"vw":5.318741},{"c":5.34,"h":5.346,"l":5.329,"n":74,"o":5.329,"t":"2026-09-14T18:30:00Z","v":2257,"vw":5.3375},{"c":5.33,"h":5.33,"l":5.315,"n":90,"o":5.32,"t":"2026-09-14T18:45:00Z","v":2936,"vw":5.323465},{"c":5.34,"h":5.34,"l":5.33,"n":68,"o":5.335,"t":"2026-09-14T19:00:00Z","v":1937,"vw":5.335845},{"c":5.335,"h":5.36,"l":5.335,"n":144,"o":5.335,"t":"2026-09-14T19:15:00Z","v":13294,"vw":5.345632},{"c":5.365,"h":5.365,"l":5.32,"n":149,"o":5.345,"t":"2026-09-14T19:30:00Z","v":10315,"vw":5.340364},{"c":5.315,"h":5.385,"l":5.315,"n":709,"o":5.37,"t":"2026-09-14T19:45:00Z","v":47920,"vw":5.351584},{"c":5.32,"h":5.32,"l":5.32,"n":11,"o":5.32,"t":"2026-09-14T20:00:00Z","v":58776,"vw":5.32},{"c":5.1521,"h":5.3,"l":5.15,"n":95,"o":5.3,"t":"2026-09-15T13:30:00Z","v":13375,"vw":5.277016},{"c":5.16,"h":5.19,"l":5.15,"n":62,"o":5.15,"t":"2026-09-15T13:45:00Z","v":10851,"vw":5.181163},{"c":5.17,"h":5.17,"l":5.12,"n":69,"o":5.12,"t":"2026-09-15T14:00:00Z","v":3409,"vw":5.146032},{"c":5.195,"h":5.2079,"l":5.18,"n":111,"o":5.2,"t":"2026-09-15T14:15:00Z","v":3655,"vw":5.198963},{"c":5.15,"h":5.1962,"l":5.14,"n":88,"o":5.1962,"t":"2026-09-15T14:30:00Z","v":7168,"vw":5.189603},{"c":5.16,"h":5.16,"l":5.145,"n":78,"o":5.15,"t":"2026-09-15T14:45:00Z","v":5811,"vw":5.146372},{"c":5.17,"h":5.18,"l":5.15,"n":243,"o":5.16,"t":"2026-09-15T15:00:00Z","v":13228,"vw":5.160613},{"c":5.18,"h":5.19,"l":5.17,"n":72,"o":5.175,"t":"2026-09-15T15:15:00Z","v":2254,"vw":5.174619},{"c":5.227,"h":5.23,"l":5.2,"n":93,"o":5.2,"t":"2026-09-15T15:30:00Z","v":4775,"vw":5.21911},{"c":5.19,"h":5.22,"l":5.19,"n":68,"o":5.22,"t":"2026-09-15T15:45:00Z","v":2169,"vw":5.206926},{"c":5.21,"h":5.21,"l":5.195,"n":54,"o":5.195,"t":"2026-09-15T16:00:00Z","v":3331,"vw":5.204257},{"c":5.23,"h":5.23,"l":5.21,"n":31,"o":5.21,"t":"2026-09-15T16:15:00Z","v":1191,"vw":5.220728},{"c":5.225,"h":5.235,"l":5.22,"n":28,"o":5.23,"t":"2026-09-15T16:30:00Z","v":1445,"vw":5.226036},{"c":5.23,"h":5.23,"l":5.22,"n":38,"o":5.22,"t":"2026-09-15T16:45:00Z","v":1656,"vw":5.225909},{"c":5.22,"h":5.23,"l":5.215,"n":149,"o":5.23,"t":"2026-09-15T17:00:00Z","v":5156,"vw":5.224119},{"c":5.225,"h":5.225,"l":5.22,"n":33,"o":5.22,"t":"2026-09-15T17:15:00Z","v":1131,"vw":5.220833},{"c":5.24,"h":5.24,"l":5.225,"n":43,"o":5.225,"t":"2026-09-15T17:30:00Z","v":2299,"vw":5.232424},{"c":5.23,"h":5.25,"l":5.215,"n":247,"o":5.25,"t":"2026-09-15T17:45:00Z","v":9716,"vw":5.230937},{"c":5.225,"h":5.235,"l":5.22,"n":75,"o":5.22,"t":"2026-09-15T18:00:00Z","v":2497,"vw":5.228506},{"c":5.225,"h":5.23,"l":5.225,"n":90,"o":5.225,"t":"2026-09-15T18:15:00Z","v":1739,"vw":5.227522},{"c":5.22,"h":5.225,"l":5.215,"n":145,"o":5.22,"t":"2026-09-15T18:30:00Z","v":4797,"vw":5.21986},{"c":5.22,"h":5.22,"l":5.215,"n":87,"o":5.219,"t":"2026-09-15T18:45:00Z","v":2551,"vw":5.216867},{"c":5.189,"h":5.219,"l":5.185,"n":233,"o":5.219,"t":"2026-09-15T19:00:00Z","v":8307,"vw":5.197012},{"c":5.175,"h":5.185,"l":5.175,"n":120,"o":5.18,"t":"2026-09-15T19:15:00Z","v":6182,"vw":5.180033},{"c":5.175,"h":5.19,"l":5.16,"n":317,"o":5.175,"t":"2026-09-15T19:30:00Z","v":13304,"vw":5.178268},{"c":5.225,"h":5.23,"l":5.16,"n":867,"o":5.175,"t":"2026-09-15T19:45:00Z","v":36324,"vw":5.197925},{"c":5.23,"h":5.23,"l":5.23,"n":11,"o":5.23,"t":"2026-09-15T20:00:00Z","v":37319,"vw":5.23},{"c":5.27,"h":5.3,"l":5.23,"n":49,"o":5.23,"t":"2026-09-16T13:30:00Z","v":11472,"vw":5.256337},{"c":5.285,"h":5.285,"l":5.25,"n":53,"o":5.25,"t":"2026-09-16T13:45:00Z","v":3085,"vw":5.275504},{"c":5.28,"h":5.28,"l":5.27,"n":41,"o":5.27,"t":"2026-09-16T14:00:00Z","v":1471,"vw":5.272786},{"c":5.28,"h":5.29,"l":5.265,"n":122,"o":5.29,"t":"2026-09-16T14:15:00Z","v":4618,"vw":5.277089},{"c":5.275,"h":5.285,"l":5.27,"n":24,"o":5.285,"t":"2026-09-16T14:30:00Z","v":1344,"vw":5.27454},{"c":5.31,"h":5.31,"l":5.29,"n":72,"o":5.29,"t":"2026-09-16T14:45:00Z","v":2784,"vw":5.298287},{"c":5.31,"h":5.33,"l":5.29,"n":63,"o":5.32,"t":"2026-09-16T15:00:00Z","v":1183,"vw":5.310246},{"c":5.31,"h":5.31,"l":5.3,"n":41,"o":5.305,"t":"2026-09-16T15:15:00Z","v":1069,"vw":5.305},{"c":5.29,"h":5.305,"l":5.29,"n":57,"o":5.305,"t":"2026-09-16T15:30:00Z","v":1679,"vw":5.294219},{"c":5.31,"h":5.33,"l":5.3,"n":226,"o":5.3,"t":"2026-09-16T15:45:00Z","v":16321,"vw":5.31462},{"c":5.3,"h":5.31,"l":5.3,"n":25,"o":5.31,"t":"2026-09-16T16:00:00Z","v":2124,"vw":5.308507},{"c":5.295,"h":5.3,"l":5.295,"n":49,"o":5.3,"t":"2026-09-16T16:15:00Z","v":1255,"vw":5.29875},{"c":5.22,"h":5.295,"l":5.22,"n":168,"o":5.295,"t":"2026-09-16T16:30:00Z","v":10317,"vw":5.254297},{"c":5.235,"h":5.235,"l":5.17,"n":298,"o":5.22,"t":"2026-09-16T16:45:00Z","v":29702,"vw":5.211986},{"c":5.19,"h":5.25,"l":5.19,"n":72,"o":5.25,"t":"2026-09-16T17:00:00Z","v":3684,"vw":5.206439},{"c":5.205,"h":5.21,"l":5.195,"n":69,"o":5.195,"t":"2026-09-16T17:15:00Z","v":2763,"vw":5.202869},{"c":5.195,"h":5.205,"l":5.19,"n":54,"o":5.205,"t":"2026-09-16T17:30:00Z","v":2190,"vw":5.196636},{"c":5.185,"h":5.195,"l":5.18,"n":60,"o":5.195,"t":"2026-09-16T17:45:00Z","v":1853,"vw":5.187396},{"c":5.18,"h":5.2,"l":5.18,"n":167,"o":5.185,"t":"2026-09-16T18:00:00Z","v":7543,"vw":5.187235},{"c":5.17,"h":5.17,"l":5.16,"n":42,"o":5.17,"t":"2026-09-16T18:15:00Z","v":2587,"vw":5.162281},{"c":5.2,"h":5.2,"l":5.17,"n":71,"o":5.17,"t":"2026-09-16T18:30:00Z","v":2701,"vw":5.180171},{"c":5.17,"h":5.195,"l":5.17,"n":93,"o":5.19,"t":"2026-09-16T18:45:00Z","v":3853,"vw":5.188466},{"c":5.18,"h":5.185,"l":5.16,"n":159,"o":5.17,"t":"2026-09-16T19:00:00Z","v":6051,"vw":5.176373},{"c":5.17,"h":5.18,"l":5.17,"n":66,"o":5.18,"t":"2026-09-16T19:15:00Z","v":2708,"vw":5.173592},{"c":5.2,"h":5.2,"l":5.19,"n":85,"o":5.19,"t":"2026-09-16T19:30:00Z","v":2469,"vw":5.197348},{"c":5.16,"h":5.25,"l":5.15,"n":1006,"o":5.21,"t":"2026-09-16T19:45:00Z","v":65436,"vw":5.18556},{"c":5,"h":5.15,"l":5,"n":17,"o":5.15,"t":"2026-09-16T20:00:00Z","v":53657,"vw":5.146497},{"c":5.215,"h":5.28,"l":5.2,"n":97,"o":5.21,"t":"2026-09-17T13:30:00Z","v":13818,"vw":5.209018},{"c":5.225,"h":5.25,"l":5.2,"n":74,"o":5.2,"t":"2026-09-17T13:45:00Z","v":5085,"vw":5.230313},{"c":5.23,"h":5.23,"l":5.211,"n":45,"o":5.225,"t":"2026-09-17T14:00:00Z","v":2366,"vw":5.223358},{"c":5.265,"h":5.27,"l":5.22,"n":158,"o":5.22,"t":"2026-09-17T14:15:00Z","v":7209,"vw":5.2457},{"c":5.29,"h":5.3,"l":5.265,"n":331,"o":5.265,"t":"2026-09-17T14:30:00Z","v":22670,"vw":5.286482},{"c":5.27,"h":5.3,"l":5.265,"n":90,"o":5.29,"t":"2026-09-17T14:45:00Z","v":3671,"vw":5.279568},{"c":5.27,"h":5.28,"l":5.25,"n":157,"o":5.27,"t":"2026-09-17T15:00:00Z","v":8065,"vw":5.258945},{"c":5.29,"h":5.31,"l":5.29,"n":67,"o":5.29,"t":"2026-09-17T15:15:00Z","v":2757,"vw":5.296818},{"c":5.305,"h":5.31,"l":5.29,"n":62,"o":5.29,"t":"2026-09-17T15:30:00Z","v":1842,"vw":5.30375},{"c":5.3,"h":5.31,"l":5.3,"n":112,"o":5.305,"t":"2026-09-17T15:45:00Z","v":3759,"vw":5.302116},{"c":5.305,"h":5.31,"l":5.3,"n":70,"o":5.305,"t":"2026-09-17T16:00:00Z","v":4135,"vw":5.304414},{"c":5.305,"h":5.305,"l":5.295,"n":74,"o":5.305,"t":"2026-09-17T16:15:00Z","v":4179,"vw":5.300323},{"c":5.31,"h":5.31,"l":5.305,"n":47,"o":5.305,"t":"2026-09-17T16:30:00Z","v":2018,"vw":5.306493},{"c":5.3,"h":5.31,"l":5.3,"n":99,"o":5.305,"t":"2026-09-17T16:45:00Z","v":4947,"vw":5.302132},{"c":5.33,"h":5.33,"l":5.295,"n":133,"o":5.3,"t":"2026-09-17T17:00:00Z","v":7316,"vw":5.309384},{"c":5.315,"h":5.33,"l":5.3,"n":203,"o":5.32,"t":"2026-09-17T17:15:00Z","v":23858,"vw":5.324584},{"c":5.3,"h":5.32,"l":5.3,"n":90,"o":5.315,"t":"2026-09-17T17:30:00Z","v":15307,"vw":5.30483},{"c":5.255,"h":5.3,"l":5.245,"n":228,"o":5.3,"t":"2026-09-17T17:45:00Z","v":19363,"vw":5.275453},{"c":5.295,"h":5.3,"l":5.255,"n":198,"o":5.26,"t":"2026-09-17T18:00:00Z","v":8982,"vw":5.271064},{"c":5.25,"h":5.295,"l":5.25,"n":99,"o":5.295,"t":"2026-09-17T18:15:00Z","v":6754,"vw":5.278141},{"c":5.24,"h":5.265,"l":5.235,"n":132,"o":5.25,"t":"2026-09-17T18:30:00Z","v":8054,"vw":5.248309},{"c":5.26,"h":5.26,"l":5.24,"n":73,"o":5.24,"t":"2026-09-17T18:45:00Z","v":3551,"vw":5.254091},{"c":5.27,"h":5.28,"l":5.26,"n":45,"o":5.26,"t":"2026-09-17T19:00:00Z","v":1453,"vw":5.271875},{"c":5.29,"h":5.3,"l":5.265,"n":78,"o":5.265,"t":"2026-09-17T19:15:00Z","v":3429,"vw":5.283294},{"c":5.27,"h":5.31,"l":5.265,"n":168,"o":5.31,"t":"2026-09-17T19:30:00Z","v":11675,"vw":5.291979},{"c":5.265,"h":5.3,"l":5.25,"n":574,"o":5.29,"t":"2026-09-17T19:45:00Z","v":35223,"vw":5.278996},{"c":5.26,"h":5.26,"l":5.26,"n":15,"o":5.26,"t":"2026-09-17T20:00:00Z","v":31186,"vw":5.26},{"c":5.215,"h":5.225,"l":5.17,"n":66,"o":5.21,"t":"2026-09-18T13:30:00Z","v":53975,"vw":5.209494},{"c":5.25,"h":5.25,"l":5.19,"n":99,"o":5.2,"t":"2026-09-18T13:45:00Z","v":5517,"vw":5.219016},{"c":5.275,"h":5.29,"l":5.25,"n":66,"o":5.25,"t":"2026-09-18T14:00:00Z","v":2394,"vw":5.274411},{"c":5.27,"h":5.29,"l":5.27,"n":80,"o":5.27,"t":"2026-09-18T14:15:00Z","v":4904,"vw":5.276979},{"c":5.24,"h":5.26,"l":5.23,"n":69,"o":5.26,"t":"2026-09-18T14:30:00Z","v":4099,"vw":5.237467},{"c":5.28,"h":5.28,"l":5.25,"n":70,"o":5.25,"t":"2026-09-18T14:45:00Z","v":3646,"vw":5.266282},{"c":5.245,"h":5.26,"l":5.245,"n":12,"o":5.25,"t":"2026-09-18T15:00:00Z","v":852,"vw":5.247903},{"c":5.26,"h":5.26,"l":5.24,"n":103,"o":5.245,"t":"2026-09-18T15:15:00Z","v":4040,"vw":5.252127},{"c":5.265,"h":5.265,"l":5.26,"n":20,"o":5.26,"t":"2026-09-18T15:30:00Z","v":762,"vw":5.2625},{"c":5.25,"h":5.28,"l":5.25,"n":27,"o":5.27,"t":"2026-09-18T15:45:00Z","v":1658,"vw":5.26314},{"c":5.245,"h":5.2499,"l":5.245,"n":29,"o":5.2499,"t":"2026-09-18T16:00:00Z","v":1786,"vw":5.249105},{"c":5.245,"h":5.245,"l":5.242,"n":18,"o":5.242,"t":"2026-09-18T16:15:00Z","v":673,"vw":5.243636},{"c":5.23,"h":5.24,"l":5.23,"n":33,"o":5.24,"t":"2026-09-18T16:30:00Z","v":1752,"vw":5.230746},{"c":5.24,"h":5.24,"l":5.24,"n":17,"o":5.24,"t":"2026-09-18T16:45:00Z","v":542,"vw":5.24},{"c":5.23,"h":5.24,"l":5.23,"n":22,"o":5.23,"t":"2026-09-18T17:00:00Z","v":1598,"vw":5.230697},{"c":5.24,"h":5.245,"l":5.23,"n":50,"o":5.23,"t":"2026-09-18T17:15:00Z","v":2299,"vw":5.236378},{"c":5.25,"h":5.2528,"l":5.23,"n":45,"o":5.2528,"t":"2026-09-18T17:30:00Z","v":6028,"vw":5.238536},{"c":5.24,"h":5.24,"l":5.23,"n":74,"o":5.23,"t":"2026-09-18T17:45:00Z","v":2136,"vw":5.231009},{"c":5.23,"h":5.23,"l":5.23,"n":20,"o":5.23,"t":"2026-09-18T18:00:00Z","v":857,"vw":5.23},{"c":5.245,"h":5.25,"l":5.24,"n":30,"o":5.24,"t":"2026-09-18T18:15:00Z","v":1530,"vw":5.2475},{"c":5.35,"h":5.35,"l":5.24,"n":376,"o":5.245,"t":"2026-09-18T18:30:00Z","v":60883,"vw":5.305708},{"c":5.33,"h":5.36,"l":5.33,"n":57,"o":5.36,"t":"2026-09-18T18:45:00Z","v":4029,"vw":5.346172},{"c":5.29,"h":5.335,"l":5.29,"n":104,"o":5.335,"t":"2026-09-18T19:00:00Z","v":8286,"vw":5.321194},{"c":5.33,"h":5.36,"l":5.285,"n":166,"o":5.295,"t":"2026-09-18T19:15:00Z","v":35098,"vw":5.346905},{"c":5.28,"h":5.33,"l":5.28,"n":131,"o":5.33,"t":"2026-09-18T19:30:00Z","v":6738,"vw":5.308851},{"c":5.325,"h":5.37,"l":5.285,"n":803,"o":5.285,"t":"2026-09-18T19:45:00Z","v":54889,"vw":5.320184},{"c":5.33,"h":5.33,"l":5.33,"n":23,"o":5.33,"t":"2026-09-18T20:00:00Z","v":299784,"vw":5.33},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-09-21T09:15:00Z","v":215,"vw":5.3},{"c":5.355,"h":5.36,"l":5.325,"n":23,"o":5.36,"t":"2026-09-21T13:30:00Z","v":3073,"vw":5.353583},{"c":5.4,"h":5.4,"l":5.345,"n":42,"o":5.36,"t":"2026-09-21T13:45:00Z","v":1981,"vw":5.3729},{"c":5.44,"h":5.44,"l":5.355,"n":77,"o":5.36,"t":"2026-09-21T14:00:00Z","v":5564,"vw":5.39062},{"c":5.415,"h":5.44,"l":5.415,"n":44,"o":5.42,"t":"2026-09-21T14:15:00Z","v":3436,"vw":5.426432},{"c":5.45,"h":5.45,"l":5.4,"n":260,"o":5.415,"t":"2026-09-21T14:30:00Z","v":18443,"vw":5.426182},{"c":5.4,"h":5.45,"l":5.4,"n":80,"o":5.44,"t":"2026-09-21T14:45:00Z","v":2841,"vw":5.424158},{"c":5.44,"h":5.44,"l":5.4,"n":93,"o":5.4,"t":"2026-09-21T15:00:00Z","v":5626,"vw":5.429096},{"c":5.43,"h":5.44,"l":5.42,"n":12,"o":5.42,"t":"2026-09-21T15:15:00Z","v":1019,"vw":5.43116},{"c":5.44,"h":5.44,"l":5.41,"n":107,"o":5.42,"t":"2026-09-21T15:30:00Z","v":6977,"vw":5.424209},{"c":5.435,"h":5.44,"l":5.425,"n":140,"o":5.43,"t":"2026-09-21T15:45:00Z","v":10119,"vw":5.432489},{"c":5.395,"h":5.44,"l":5.395,"n":98,"o":5.43,"t":"2026-09-21T16:00:00Z","v":5216,"vw":5.415322},{"c":5.395,"h":5.4,"l":5.38,"n":149,"o":5.4,"t":"2026-09-21T16:15:00Z","v":12944,"vw":5.388945},{"c":5.39,"h":5.4,"l":5.39,"n":56,"o":5.395,"t":"2026-09-21T16:30:00Z","v":2539,"vw":5.394528},{"c":5.38,"h":5.39,"l":5.3705,"n":52,"o":5.385,"t":"2026-09-21T16:45:00Z","v":3183,"vw":5.378902},{"c":5.4,"h":5.4,"l":5.375,"n":84,"o":5.38,"t":"2026-09-21T17:00:00Z","v":7053,"vw":5.384397},{"c":5.38,"h":5.41,"l":5.37,"n":64,"o":5.38,"t":"2026-09-21T17:15:00Z","v":5541,"vw":5.380654},{"c":5.375,"h":5.39,"l":5.37,"n":60,"o":5.37,"t":"2026-09-21T17:30:00Z","v":2313,"vw":5.38},{"c":5.39,"h":5.39,"l":5.375,"n":66,"o":5.375,"t":"2026-09-21T17:45:00Z","v":5466,"vw":5.385259},{"c":5.42,"h":5.42,"l":5.385,"n":247,"o":5.39,"t":"2026-09-21T18:00:00Z","v":16874,"vw":5.395334},{"c":5.41,"h":5.42,"l":5.4,"n":81,"o":5.41,"t":"2026-09-21T18:15:00Z","v":4545,"vw":5.407728},{"c":5.42,"h":5.42,"l":5.4,"n":112,"o":5.41,"t":"2026-09-21T18:30:00Z","v":5466,"vw":5.408685},{"c":5.43,"h":5.44,"l":5.42,"n":62,"o":5.42,"t":"2026-09-21T18:45:00Z","v":2521,"vw":5.431743},{"c":5.41,"h":5.44,"l":5.41,"n":167,"o":5.43,"t":"2026-09-21T19:00:00Z","v":8413,"vw":5.424621},{"c":5.47,"h":5.52,"l":5.41,"n":886,"o":5.42,"t":"2026-09-21T19:15:00Z","v":100672,"vw":5.468241},{"c":5.425,"h":5.47,"l":5.41,"n":294,"o":5.47,"t":"2026-09-21T19:30:00Z","v":39564,"vw":5.445005},{"c":5.42,"h":5.49,"l":5.4,"n":1278,"o":5.43,"t":"2026-09-21T19:45:00Z","v":98081,"vw":5.423244},{"c":5.43,"h":5.43,"l":5.43,"n":15,"o":5.43,"t":"2026-09-21T20:00:00Z","v":54454,"vw":5.43},{"c":5.45,"h":5.48,"l":5.38,"n":48,"o":5.46,"t":"2026-09-22T13:30:00Z","v":9007,"vw":5.444329},{"c":5.4975,"h":5.4975,"l":5.46,"n":86,"o":5.46,"t":"2026-09-22T13:45:00Z","v":4424,"vw":5.479826},{"c":5.52,"h":5.52,"l":5.48,"n":78,"o":5.48,"t":"2026-09-22T14:00:00Z","v":4957,"vw":5.505772},{"c":5.5,"h":5.518,"l":5.5,"n":30,"o":5.5173,"t":"2026-09-22T14:15:00Z","v":1629,"vw":5.50993},{"c":5.48,"h":5.51,"l":5.48,"n":81,"o":5.5,"t":"2026-09-22T14:30:00Z","v":5169,"vw":5.500402},{"c":5.54,"h":5.54,"l":5.49,"n":50,"o":5.49,"t":"2026-09-22T14:45:00Z","v":2062,"vw":5.510667},{"c":5.58,"h":5.59,"l":5.54,"n":58,"o":5.54,"t":"2026-09-22T15:00:00Z","v":2615,"vw":5.567647},{"c":5.59,"h":5.595,"l":5.58,"n":45,"o":5.59,"t":"2026-09-22T15:15:00Z","v":3867,"vw":5.586128},{"c":5.58,"h":5.6,"l":5.58,"n":53,"o":5.6,"t":"2026-09-22T15:30:00Z","v":1576,"vw":5.5925},{"c":5.55,"h":5.59,"l":5.55,"n":70,"o":5.57,"t":"2026-09-22T15:45:00Z","v":6526,"vw":5.570778},{"c":5.53,"h":5.55,"l":5.53,"n":34,"o":5.54,"t":"2026-09-22T16:00:00Z","v":1712,"vw":5.537511},{"c":5.57,"h":5.57,"l":5.53,"n":16,"o":5.53,"t":"2026-09-22T16:15:00Z","v":939,"vw":5.536873},{"c":5.56,"h":5.56,"l":5.55,"n":16,"o":5.56,"t":"2026-09-22T16:30:00Z","v":1345,"vw":5.557049},{"c":5.5813,"h":5.585,"l":5.57,"n":26,"o":5.57,"t":"2026-09-22T16:45:00Z","v":1108,"vw":5.5781},{"c":5.58,"h":5.6,"l":5.57,"n":147,"o":5.58,"t":"2026-09-22T17:00:00Z","v":9774,"vw":5.57991},{"c":5.57,"h":5.58,"l":5.57,"n":44,"o":5.58,"t":"2026-09-22T17:15:00Z","v":2249,"vw":5.575015},{"c":5.56,"h":5.575,"l":5.56,"n":53,"o":5.57,"t":"2026-09-22T17:30:00Z","v":2398,"vw":5.570059},{"c":5.57,"h":5.57,"l":5.54,"n":183,"o":5.57,"t":"2026-09-22T17:45:00Z","v":6832,"vw":5.55671},{"c":5.57,"h":5.58,"l":5.565,"n":91,"o":5.57,"t":"2026-09-22T18:00:00Z","v":5323,"vw":5.574572},{"c":5.57,"h":5.585,"l":5.57,"n":59,"o":5.58,"t":"2026-09-22T18:15:00Z","v":7388,"vw":5.5764},{"c":5.56,"h":5.5777,"l":5.56,"n":108,"o":5.57,"t":"2026-09-22T18:30:00Z","v":5326,"vw":5.564665},{"c":5.5501,"h":5.57,"l":5.55,"n":23,"o":5.57,"t":"2026-09-22T18:45:00Z","v":2048,"vw":5.554256},{"c":5.605,"h":5.63,"l":5.56,"n":251,"o":5.56,"t":"2026-09-22T19:00:00Z","v":20760,"vw":5.608713},{"c":5.6176,"h":5.655,"l":5.605,"n":149,"o":5.61,"t":"2026-09-22T19:15:00Z","v":8166,"vw":5.62739},{"c":5.63,"h":5.63,"l":5.605,"n":128,"o":5.62,"t":"2026-09-22T19:30:00Z","v":7154,"vw":5.617083},{"c":5.645,"h":5.645,"l":5.6,"n":589,"o":5.625,"t":"2026-09-22T19:45:00Z","v":45843,"vw":5.626547},{"c":5.64,"h":5.64,"l":5.64,"n":23,"o":5.64,"t":"2026-09-22T20:00:00Z","v":55679,"vw":5.64},{"c":5.51,"h":5.6,"l":5.5,"n":19,"o":5.6,"t":"2026-09-23T13:30:00Z","v":1657,"vw":5.585671},{"c":5.51,"h":5.53,"l":5.5,"n":13,"o":5.53,"t":"2026-09-23T13:45:00Z","v":400,"vw":5.513333},{"c":5.5576,"h":5.5576,"l":5.51,"n":64,"o":5.54,"t":"2026-09-23T14:00:00Z","v":2864,"vw":5.529787},{"c":5.52,"h":5.555,"l":5.52,"n":43,"o":5.54,"t":"2026-09-23T14:15:00Z","v":2150,"vw":5.542658},{"c":5.45,"h":5.52,"l":5.45,"n":257,"o":5.52,"t":"2026-09-23T14:30:00Z","v":13524,"vw":5.482206},{"c":5.43,"h":5.46,"l":5.43,"n":129,"o":5.44,"t":"2026-09-23T14:45:00Z","v":6030,"vw":5.443369},{"c":5.43,"h":5.43,"l":5.41,"n":29,"o":5.43,"t":"2026-09-23T15:00:00Z","v":2292,"vw":5.427487},{"c":5.42,"h":5.43,"l":5.42,"n":34,"o":5.42,"t":"2026-09-23T15:15:00Z","v":979,"vw":5.421616},{"c":5.4,"h":5.406,"l":5.4,"n":64,"o":5.405,"t":"2026-09-23T15:30:00Z","v":2742,"vw":5.403049},{"c":5.38,"h":5.39,"l":5.34,"n":101,"o":5.39,"t":"2026-09-23T15:45:00Z","v":14264,"vw":5.364765},{"c":5.31,"h":5.385,"l":5.31,"n":56,"o":5.385,"t":"2026-09-23T16:15:00Z","v":14067,"vw":5.350622},{"c":5.375,"h":5.4,"l":5.33,"n":304,"o":5.33,"t":"2026-09-23T16:30:00Z","v":17351,"vw":5.371125},{"c":5.36,"h":5.37,"l":5.35,"n":59,"o":5.37,"t":"2026-09-23T16:45:00Z","v":1982,"vw":5.358185},{"c":5.35,"h":5.35,"l":5.345,"n":46,"o":5.35,"t":"2026-09-23T17:00:00Z","v":1651,"vw":5.34875},{"c":5.35,"h":5.36,"l":5.35,"n":56,"o":5.355,"t":"2026-09-23T17:15:00Z","v":2014,"vw":5.357083},{"c":5.36,"h":5.36,"l":5.35,"n":58,"o":5.355,"t":"2026-09-23T17:30:00Z","v":1989,"vw":5.356667},{"c":5.37,"h":5.37,"l":5.36,"n":17,"o":5.365,"t":"2026-09-23T17:45:00Z","v":793,"vw":5.366},{"c":5.33,"h":5.37,"l":5.33,"n":183,"o":5.37,"t":"2026-09-23T18:00:00Z","v":11145,"vw":5.348399},{"c":5.345,"h":5.35,"l":5.32,"n":111,"o":5.34,"t":"2026-09-23T18:15:00Z","v":6805,"vw":5.332582},{"c":5.34,"h":5.345,"l":5.335,"n":139,"o":5.34,"t":"2026-09-23T18:30:00Z","v":6020,"vw":5.34102},{"c":5.315,"h":5.33,"l":5.31,"n":77,"o":5.33,"t":"2026-09-23T18:45:00Z","v":2651,"vw":5.318198},{"c":5.29,"h":5.315,"l":5.27,"n":340,"o":5.31,"t":"2026-09-23T19:00:00Z","v":23283,"vw":5.287389},{"c":5.285,"h":5.29,"l":5.27,"n":207,"o":5.28,"t":"2026-09-23T19:15:00Z","v":5512,"vw":5.275291},{"c":5.265,"h":5.28,"l":5.265,"n":157,"o":5.28,"t":"2026-09-23T19:30:00Z","v":4579,"vw":5.275721},{"c":5.285,"h":5.295,"l":5.25,"n":739,"o":5.265,"t":"2026-09-23T19:45:00Z","v":24181,"vw":5.281333},{"c":5.28,"h":5.28,"l":5.28,"n":10,"o":5.28,"t":"2026-09-23T20:00:00Z","v":46010,"vw":5.28},{"c":5.23,"h":5.305,"l":5.23,"n":45,"o":5.28,"t":"2026-09-24T13:30:00Z","v":3133,"vw":5.272493},{"c":5.21,"h":5.23,"l":5.2,"n":66,"o":5.22,"t":"2026-09-24T13:45:00Z","v":6766,"vw":5.213195},{"c":5.19,"h":5.2,"l":5.14,"n":117,"o":5.19,"t":"2026-09-24T14:00:00Z","v":8801,"vw":5.17489},{"c":5.21,"h":5.25,"l":5.21,"n":29,"o":5.25,"t":"2026-09-24T14:15:00Z","v":1351,"vw":5.222976},{"c":5.165,"h":5.22,"l":5.165,"n":99,"o":5.22,"t":"2026-09-24T14:30:00Z","v":6893,"vw":5.191013},{"c":5.155,"h":5.18,"l":5.14,"n":97,"o":5.14,"t":"2026-09-24T14:45:00Z","v":6156,"vw":5.160698},{"c":5.165,"h":5.17,"l":5.15,"n":66,"o":5.15,"t":"2026-09-24T15:00:00Z","v":6462,"vw":5.153893},{"c":5.15,"h":5.175,"l":5.15,"n":95,"o":5.17,"t":"2026-09-24T15:15:00Z","v":5529,"vw":5.16128},{"c":5.165,"h":5.17,"l":5.14,"n":128,"o":5.15,"t":"2026-09-24T15:30:00Z","v":7181,"vw":5.152775},{"c":5.17,"h":5.17,"l":5.165,"n":12,"o":5.165,"t":"2026-09-24T15:45:00Z","v":788,"vw":5.168},{"c":5.19,"h":5.19,"l":5.15,"n":112,"o":5.165,"t":"2026-09-24T16:00:00Z","v":8263,"vw":5.171694},{"c":5.225,"h":5.235,"l":5.195,"n":114,"o":5.195,"t":"2026-09-24T16:15:00Z","v":6051,"vw":5.210714},{"c":5.235,"h":5.235,"l":5.19,"n":134,"o":5.22,"t":"2026-09-24T16:30:00Z","v":10709,"vw":5.202043},{"c":5.22,"h":5.23,"l":5.21,"n":40,"o":5.23,"t":"2026-09-24T16:45:00Z","v":2037,"vw":5.222126},{"c":5.25,"h":5.25,"l":5.225,"n":56,"o":5.225,"t":"2026-09-24T17:00:00Z","v":2867,"vw":5.24265},{"c":5.23,"h":5.245,"l":5.21,"n":44,"o":5.245,"t":"2026-09-24T17:15:00Z","v":1389,"vw":5.227418},{"c":5.22,"h":5.23,"l":5.22,"n":22,"o":5.23,"t":"2026-09-24T17:30:00Z","v":1686,"vw":5.228475},{"c":5.22,"h":5.23,"l":5.22,"n":20,"o":5.22,"t":"2026-09-24T17:45:00Z","v":1243,"vw":5.222},{"c":5.22,"h":5.22,"l":5.21,"n":96,"o":5.21,"t":"2026-09-24T18:00:00Z","v":3717,"vw":5.215088},{"c":5.21,"h":5.22,"l":5.2,"n":132,"o":5.22,"t":"2026-09-24T18:15:00Z","v":4373,"vw":5.209434},{"c":5.23,"h":5.235,"l":5.22,"n":113,"o":5.22,"t":"2026-09-24T18:30:00Z","v":3218,"vw":5.223518},{"c":5.23,"h":5.24,"l":5.23,"n":68,"o":5.24,"t":"2026-09-24T18:45:00Z","v":964,"vw":5.232},{"c":5.215,"h":5.235,"l":5.215,"n":126,"o":5.22,"t":"2026-09-24T19:00:00Z","v":4650,"vw":5.225966},{"c":5.205,"h":5.215,"l":5.2,"n":141,"o":5.21,"t":"2026-09-24T19:15:00Z","v":7009,"vw":5.204075},{"c":5.16,"h":5.205,"l":5.15,"n":351,"o":5.205,"t":"2026-09-24T19:30:00Z","v":32922,"vw":5.18526},{"c":5.17,"h":5.19,"l":5.16,"n":648,"o":5.16,"t":"2026-09-24T19:45:00Z","v":39267,"vw":5.169741},{"c":5.17,"h":5.17,"l":5.17,"n":10,"o":5.17,"t":"2026-09-24T20:00:00Z","v":35327,"vw":5.17},{"c":5.14,"h":5.18,"l":5.11,"n":135,"o":5.16,"t":"2026-09-25T13:30:00Z","v":14604,"vw":5.147652},{"c":5.145,"h":5.16,"l":5.1309,"n":284,"o":5.15,"t":"2026-09-25T13:45:00Z","v":19656,"vw":5.147819},{"c":5.1078,"h":5.15,"l":5.1078,"n":144,"o":5.15,"t":"2026-09-25T14:00:00Z","v":16592,"vw":5.141342},{"c":5.05,"h":5.07,"l":5.04,"n":105,"o":5.07,"t":"2026-09-25T14:15:00Z","v":5095,"vw":5.061403},{"c":5.08,"h":5.09,"l":5.065,"n":71,"o":5.065,"t":"2026-09-25T14:30:00Z","v":6498,"vw":5.077364},{"c":5.1,"h":5.1,"l":5.08,"n":32,"o":5.08,"t":"2026-09-25T14:45:00Z","v":1248,"vw":5.086805},{"c":5.12,"h":5.12,"l":5.09,"n":47,"o":5.09,"t":"2026-09-25T15:00:00Z","v":1788,"vw":5.106667},{"c":5.115,"h":5.115,"l":5.115,"n":7,"o":5.115,"t":"2026-09-25T15:15:00Z","v":300,"vw":5.115},{"c":5.15,"h":5.15,"l":5.105,"n":191,"o":5.12,"t":"2026-09-25T15:30:00Z","v":24058,"vw":5.128816},{"c":5.16,"h":5.16,"l":5.145,"n":70,"o":5.15,"t":"2026-09-25T15:45:00Z","v":3270,"vw":5.151499},{"c":5.19,"h":5.21,"l":5.16,"n":68,"o":5.16,"t":"2026-09-25T16:00:00Z","v":2793,"vw":5.194118},{"c":5.2,"h":5.21,"l":5.19,"n":51,"o":5.195,"t":"2026-09-25T16:15:00Z","v":2073,"vw":5.197911},{"c":5.2,"h":5.21,"l":5.2,"n":36,"o":5.21,"t":"2026-09-25T16:30:00Z","v":1510,"vw":5.207615},{"c":5.19,"h":5.195,"l":5.18,"n":70,"o":5.19,"t":"2026-09-25T16:45:00Z","v":3578,"vw":5.189603},{"c":5.1891,"h":5.2,"l":5.18,"n":95,"o":5.185,"t":"2026-09-25T17:00:00Z","v":5166,"vw":5.190149},{"c":5.185,"h":5.19,"l":5.1837,"n":42,"o":5.185,"t":"2026-09-25T17:15:00Z","v":3113,"vw":5.186684},{"c":5.13,"h":5.18,"l":5.11,"n":153,"o":5.18,"t":"2026-09-25T17:30:00Z","v":11071,"vw":5.133341},{"c":5.14,"h":5.14,"l":5.1201,"n":43,"o":5.14,"t":"2026-09-25T17:45:00Z","v":3367,"vw":5.130628},{"c":5.135,"h":5.145,"l":5.13,"n":101,"o":5.135,"t":"2026-09-25T18:00:00Z","v":11146,"vw":5.140813},{"c":5.135,"h":5.135,"l":5.13,"n":95,"o":5.135,"t":"2026-09-25T18:15:00Z","v":6307,"vw":5.131002},{"c":5.185,"h":5.185,"l":5.125,"n":187,"o":5.135,"t":"2026-09-25T18:30:00Z","v":20291,"vw":5.148756},{"c":5.19,"h":5.19,"l":5.185,"n":66,"o":5.19,"t":"2026-09-25T18:45:00Z","v":2946,"vw":5.188833},{"c":5.21,"h":5.21,"l":5.195,"n":64,"o":5.195,"t":"2026-09-25T19:00:00Z","v":3027,"vw":5.198365},{"c":5.195,"h":5.21,"l":5.195,"n":63,"o":5.205,"t":"2026-09-25T19:15:00Z","v":3056,"vw":5.20145},{"c":5.205,"h":5.205,"l":5.195,"n":118,"o":5.2,"t":"2026-09-25T19:30:00Z","v":4071,"vw":5.199115},{"c":5.175,"h":5.21,"l":5.175,"n":700,"o":5.205,"t":"2026-09-25T19:45:00Z","v":37818,"vw":5.18551},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-09-25T20:00:00Z","v":55440,"vw":5.17},{"c":5.15,"h":5.19,"l":5.11,"n":139,"o":5.15,"t":"2026-09-28T13:30:00Z","v":14092,"vw":5.1543},{"c":5.11,"h":5.15,"l":5.11,"n":91,"o":5.15,"t":"2026-09-28T13:45:00Z","v":4482,"vw":5.117383},{"c":5.17,"h":5.17,"l":5.1,"n":136,"o":5.11,"t":"2026-09-28T14:00:00Z","v":8103,"vw":5.135582},{"c":5.18,"h":5.19,"l":5.165,"n":78,"o":5.165,"t":"2026-09-28T14:15:00Z","v":3617,"vw":5.179783},{"c":5.15,"h":5.2,"l":5.15,"n":135,"o":5.19,"t":"2026-09-28T14:30:00Z","v":7866,"vw":5.188015},{"c":5.17,"h":5.18,"l":5.1422,"n":64,"o":5.1422,"t":"2026-09-28T14:45:00Z","v":2981,"vw":5.16144},{"c":5.18,"h":5.2,"l":5.16,"n":72,"o":5.16,"t":"2026-09-28T15:00:00Z","v":4410,"vw":5.181408},{"c":5.18,"h":5.18,"l":5.17,"n":65,"o":5.18,"t":"2026-09-28T15:15:00Z","v":3489,"vw":5.178479},{"c":5.17,"h":5.19,"l":5.17,"n":28,"o":5.17,"t":"2026-09-28T15:30:00Z","v":871,"vw":5.17375},{"c":5.225,"h":5.23,"l":5.17,"n":203,"o":5.17,"t":"2026-09-28T15:45:00Z","v":17218,"vw":5.214485},{"c":5.21,"h":5.225,"l":5.21,"n":40,"o":5.225,"t":"2026-09-28T16:00:00Z","v":1238,"vw":5.219167},{"c":5.24,"h":5.24,"l":5.215,"n":35,"o":5.215,"t":"2026-09-28T16:15:00Z","v":1423,"vw":5.232685},{"c":5.26,"h":5.26,"l":5.24,"n":34,"o":5.25,"t":"2026-09-28T16:30:00Z","v":1576,"vw":5.251255},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-09-28T16:45:00Z","v":106,"vw":5.27},{"c":5.3,"h":5.3,"l":5.26,"n":71,"o":5.27,"t":"2026-09-28T17:00:00Z","v":5136,"vw":5.276268},{"c":5.285,"h":5.29,"l":5.27,"n":51,"o":5.29,"t":"2026-09-28T17:15:00Z","v":2867,"vw":5.281613},{"c":5.28,"h":5.285,"l":5.27,"n":42,"o":5.285,"t":"2026-09-28T17:30:00Z","v":2870,"vw":5.278865},{"c":5.275,"h":5.29,"l":5.2701,"n":63,"o":5.2701,"t":"2026-09-28T17:45:00Z","v":4466,"vw":5.278899},{"c":5.265,"h":5.29,"l":5.265,"n":108,"o":5.275,"t":"2026-09-28T18:00:00Z","v":5819,"vw":5.276882},{"c":5.285,"h":5.285,"l":5.265,"n":79,"o":5.265,"t":"2026-09-28T18:15:00Z","v":3699,"vw":5.276566},{"c":5.285,"h":5.29,"l":5.28,"n":56,"o":5.28,"t":"2026-09-28T18:30:00Z","v":2772,"vw":5.283652},{"c":5.25,"h":5.3,"l":5.2101,"n":342,"o":5.285,"t":"2026-09-28T18:45:00Z","v":30014,"vw":5.261239},{"c":5.24,"h":5.255,"l":5.23,"n":293,"o":5.255,"t":"2026-09-28T19:00:00Z","v":12328,"vw":5.240249},{"c":5.245,"h":5.25,"l":5.235,"n":93,"o":5.24,"t":"2026-09-28T19:15:00Z","v":4395,"vw":5.244289},{"c":5.21,"h":5.246,"l":5.205,"n":243,"o":5.245,"t":"2026-09-28T19:30:00Z","v":11327,"vw":5.227073},{"c":5.215,"h":5.225,"l":5.205,"n":542,"o":5.215,"t":"2026-09-28T19:45:00Z","v":23691,"vw":5.213903},{"c":5.2,"h":5.2,"l":5.2,"n":17,"o":5.2,"t":"2026-09-28T20:00:00Z","v":38358,"vw":5.2},{"c":5.22,"h":5.23,"l":5.17,"n":118,"o":5.2,"t":"2026-09-29T13:30:00Z","v":9782,"vw":5.202707},{"c":5.19,"h":5.19,"l":5.16,"n":61,"o":5.16,"t":"2026-09-29T13:45:00Z","v":2824,"vw":5.178333},{"c":5.2,"h":5.2,"l":5.17,"n":85,"o":5.18,"t":"2026-09-29T14:00:00Z","v":1989,"vw":5.182853},{"c":5.16,"h":5.2,"l":5.16,"n":167,"o":5.2,"t":"2026-09-29T14:15:00Z","v":4597,"vw":5.178583},{"c":5.15,"h":5.17,"l":5.15,"n":85,"o":5.15,"t":"2026-09-29T14:30:00Z","v":3082,"vw":5.160904},{"c":5.15,"h":5.16,"l":5.15,"n":102,"o":5.155,"t":"2026-09-29T14:45:00Z","v":3424,"vw":5.155},{"c":5.1,"h":5.15,"l":5.09,"n":234,"o":5.15,"t":"2026-09-29T15:00:00Z","v":34343,"vw":5.141137},{"c":5.08,"h":5.1,"l":5.08,"n":132,"o":5.1,"t":"2026-09-29T15:15:00Z","v":5092,"vw":5.087841},{"c":5.12,"h":5.12,"l":5.08,"n":96,"o":5.08,"t":"2026-09-29T15:30:00Z","v":4385,"vw":5.10224},{"c":5.1,"h":5.11,"l":5.09,"n":70,"o":5.105,"t":"2026-09-29T15:45:00Z","v":2950,"vw":5.106358},{"c":5.12,"h":5.13,"l":5.1,"n":53,"o":5.1,"t":"2026-09-29T16:00:00Z","v":4520,"vw":5.115138},{"c":5.115,"h":5.13,"l":5.11,"n":111,"o":5.11,"t":"2026-09-29T16:15:00Z","v":4619,"vw":5.117341},{"c":5.1,"h":5.115,"l":5.1,"n":68,"o":5.115,"t":"2026-09-29T16:30:00Z","v":2671,"vw":5.110324},{"c":5.12,"h":5.12,"l":5.1,"n":50,"o":5.1,"t":"2026-09-29T16:45:00Z","v":4039,"vw":5.112349},{"c":5.11,"h":5.125,"l":5.11,"n":51,"o":5.11,"t":"2026-09-29T17:00:00Z","v":2186,"vw":5.115},{"c":5.125,"h":5.13,"l":5.11,"n":111,"o":5.12,"t":"2026-09-29T17:15:00Z","v":6307,"vw":5.121791},{"c":5.12,"h":5.125,"l":5.115,"n":85,"o":5.1201,"t":"2026-09-29T17:30:00Z","v":3656,"vw":5.119436},{"c":5.14,"h":5.14,"l":5.125,"n":122,"o":5.125,"t":"2026-09-29T17:45:00Z","v":7853,"vw":5.131289},{"c":5.17,"h":5.17,"l":5.14,"n":176,"o":5.14,"t":"2026-09-29T18:00:00Z","v":8669,"vw":5.150922},{"c":5.195,"h":5.2,"l":5.165,"n":186,"o":5.17,"t":"2026-09-29T18:15:00Z","v":7667,"vw":5.174984},{"c":5.185,"h":5.195,"l":5.175,"n":112,"o":5.195,"t":"2026-09-29T18:30:00Z","v":5002,"vw":5.184026},{"c":5.19,"h":5.19,"l":5.175,"n":76,"o":5.185,"t":"2026-09-29T18:45:00Z","v":3563,"vw":5.183591},{"c":5.185,"h":5.19,"l":5.18,"n":138,"o":5.18,"t":"2026-09-29T19:00:00Z","v":4317,"vw":5.184428},{"c":5.205,"h":5.23,"l":5.18,"n":489,"o":5.185,"t":"2026-09-29T19:15:00Z","v":35102,"vw":5.203426},{"c":5.21,"h":5.22,"l":5.195,"n":246,"o":5.2,"t":"2026-09-29T19:30:00Z","v":11832,"vw":5.204656},{"c":5.175,"h":5.21,"l":5.16,"n":762,"o":5.205,"t":"2026-09-29T19:45:00Z","v":45460,"vw":5.187069},{"c":5.18,"h":5.18,"l":5.18,"n":11,"o":5.18,"t":"2026-09-29T20:00:00Z","v":51055,"vw":5.18},{"c":5.15,"h":5.2,"l":5.14,"n":82,"o":5.2,"t":"2026-09-30T13:30:00Z","v":5114,"vw":5.181189},{"c":5.185,"h":5.2,"l":5.17,"n":72,"o":5.17,"t":"2026-09-30T13:45:00Z","v":5158,"vw":5.179935},{"c":5.235,"h":5.235,"l":5.2,"n":35,"o":5.2,"t":"2026-09-30T14:00:00Z","v":1546,"vw":5.216667},{"c":5.24,"h":5.28,"l":5.23,"n":334,"o":5.235,"t":"2026-09-30T14:15:00Z","v":25955,"vw":5.253982},{"c":5.25,"h":5.26,"l":5.25,"n":94,"o":5.25,"t":"2026-09-30T14:30:00Z","v":2915,"vw":5.2575},{"c":5.26,"h":5.26,"l":5.25,"n":21,"o":5.25,"t":"2026-09-30T14:45:00Z","v":1041,"vw":5.251328},{"c":5.29,"h":5.29,"l":5.25,"n":51,"o":5.26,"t":"2026-09-30T15:00:00Z","v":3534,"vw":5.256843},{"c":5.27,"h":5.29,"l":5.26,"n":46,"o":5.275,"t":"2026-09-30T15:15:00Z","v":2256,"vw":5.280319},{"c":5.25,"h":5.29,"l":5.25,"n":56,"o":5.28,"t":"2026-09-30T15:30:00Z","v":3260,"vw":5.272192},{"c":5.25,"h":5.26,"l":5.245,"n":64,"o":5.245,"t":"2026-09-30T15:45:00Z","v":5811,"vw":5.252576},{"c":5.26,"h":5.265,"l":5.25,"n":84,"o":5.255,"t":"2026-09-30T16:00:00Z","v":3156,"vw":5.257507},{"c":5.25,"h":5.27,"l":5.25,"n":21,"o":5.27,"t":"2026-09-30T16:15:00Z","v":1066,"vw":5.261302},{"c":5.22,"h":5.25,"l":5.22,"n":45,"o":5.25,"t":"2026-09-30T16:30:00Z","v":2456,"vw":5.243499},{"c":5.22,"h":5.22,"l":5.205,"n":69,"o":5.22,"t":"2026-09-30T16:45:00Z","v":5223,"vw":5.210911},{"c":5.205,"h":5.22,"l":5.205,"n":58,"o":5.22,"t":"2026-09-30T17:00:00Z","v":2815,"vw":5.211106},{"c":5.195,"h":5.2,"l":5.19,"n":48,"o":5.2,"t":"2026-09-30T17:15:00Z","v":2249,"vw":5.197211},{"c":5.23,"h":5.23,"l":5.195,"n":44,"o":5.195,"t":"2026-09-30T17:30:00Z","v":2900,"vw":5.206927},{"c":5.19,"h":5.225,"l":5.18,"n":83,"o":5.22,"t":"2026-09-30T17:45:00Z","v":6103,"vw":5.203452},{"c":5.22,"h":5.22,"l":5.19,"n":81,"o":5.19,"t":"2026-09-30T18:00:00Z","v":6175,"vw":5.202534},{"c":5.24,"h":5.24,"l":5.22,"n":26,"o":5.22,"t":"2026-09-30T18:15:00Z","v":1590,"vw":5.223846},{"c":5.225,"h":5.24,"l":5.22,"n":54,"o":5.2304,"t":"2026-09-30T18:30:00Z","v":5401,"vw":5.227019},{"c":5.195,"h":5.225,"l":5.195,"n":58,"o":5.22,"t":"2026-09-30T18:45:00Z","v":2777,"vw":5.211026},{"c":5.195,"h":5.2,"l":5.18,"n":72,"o":5.19,"t":"2026-09-30T19:00:00Z","v":5110,"vw":5.191141},{"c":5.225,"h":5.23,"l":5.195,"n":237,"o":5.195,"t":"2026-09-30T19:15:00Z","v":24100,"vw":5.217589},{"c":5.22,"h":5.24,"l":5.22,"n":147,"o":5.225,"t":"2026-09-30T19:30:00Z","v":9011,"vw":5.230425},{"c":5.21,"h":5.23,"l":5.195,"n":513,"o":5.22,"t":"2026-09-30T19:45:00Z","v":37652,"vw":5.209473},{"c":5.21,"h":5.21,"l":5.21,"n":15,"o":5.21,"t":"2026-09-30T20:00:00Z","v":95481,"vw":5.21},{"c":5.19,"h":5.19,"l":5.16,"n":41,"o":5.16,"t":"2026-10-01T13:30:00Z","v":2819,"vw":5.166404},{"c":5.11,"h":5.15,"l":5.11,"n":78,"o":5.15,"t":"2026-10-01T13:45:00Z","v":3302,"vw":5.132727},{"c":5.11,"h":5.12,"l":5.07,"n":97,"o":5.1,"t":"2026-10-01T14:00:00Z","v":5937,"vw":5.101007},{"c":4.96,"h":5.11,"l":4.95,"n":278,"o":5.11,"t":"2026-10-01T14:15:00Z","v":20697,"vw":5.023128},{"c":4.965,"h":4.98,"l":4.93,"n":61,"o":4.945,"t":"2026-10-01T14:30:00Z","v":2793,"vw":4.948864},{"c":5.05,"h":5.05,"l":4.95,"n":158,"o":4.95,"t":"2026-10-01T14:45:00Z","v":11896,"vw":5.002929},{"c":5.015,"h":5.05,"l":5.01,"n":82,"o":5.05,"t":"2026-10-01T15:00:00Z","v":3395,"vw":5.02271},{"c":5.01,"h":5.02,"l":5,"n":40,"o":5,"t":"2026-10-01T15:15:00Z","v":1920,"vw":5.010473},{"c":5,"h":5,"l":4.985,"n":96,"o":5,"t":"2026-10-01T15:30:00Z","v":3755,"vw":4.993843},{"c":5,"h":5.03,"l":4.995,"n":99,"o":5.01,"t":"2026-10-01T15:45:00Z","v":11158,"vw":5.005361},{"c":4.955,"h":5.02,"l":4.94,"n":191,"o":5,"t":"2026-10-01T16:00:00Z","v":16419,"vw":4.961461},{"c":4.985,"h":4.99,"l":4.9525,"n":133,"o":4.955,"t":"2026-10-01T16:15:00Z","v":12169,"vw":4.970375},{"c":4.96,"h":5,"l":4.95,"n":132,"o":4.98,"t":"2026-10-01T16:30:00Z","v":6820,"vw":4.97105},{"c":4.96,"h":4.97,"l":4.94,"n":129,"o":4.945,"t":"2026-10-01T16:45:00Z","v":5893,"vw":4.950827},{"c":5,"h":5,"l":4.94,"n":77,"o":4.955,"t":"2026-10-01T17:00:00Z","v":3375,"vw":4.96158},{"c":5.015,"h":5.02,"l":4.99,"n":107,"o":4.99,"t":"2026-10-01T17:15:00Z","v":5258,"vw":5.00403},{"c":5.01,"h":5.02,"l":5,"n":90,"o":5.02,"t":"2026-10-01T17:30:00Z","v":5191,"vw":5.011868},{"c":5.01,"h":5.04,"l":5.005,"n":125,"o":5.005,"t":"2026-10-01T17:45:00Z","v":10726,"vw":5.021963},{"c":5.035,"h":5.04,"l":5,"n":163,"o":5,"t":"2026-10-01T18:00:00Z","v":13164,"vw":5.01787},{"c":5.05,"h":5.05,"l":5.04,"n":78,"o":5.04,"t":"2026-10-01T18:15:00Z","v":2978,"vw":5.04559},{"c":5.045,"h":5.055,"l":5.04,"n":80,"o":5.05,"t":"2026-10-01T18:30:00Z","v":4726,"vw":5.049011},{"c":5.035,"h":5.045,"l":5.035,"n":63,"o":5.045,"t":"2026-10-01T18:45:00Z","v":1835,"vw":5.039091},{"c":5.03,"h":5.035,"l":5.025,"n":60,"o":5.035,"t":"2026-10-01T19:00:00Z","v":2943,"vw":5.02881},{"c":5.12,"h":5.2,"l":5.03,"n":1043,"o":5.03,"t":"2026-10-01T19:15:00Z","v":126376,"vw":5.107674},{"c":5.09,"h":5.12,"l":5.09,"n":133,"o":5.115,"t":"2026-10-01T19:30:00Z","v":8577,"vw":5.105879},{"c":5.09,"h":5.14,"l":5.07,"n":686,"o":5.095,"t":"2026-10-01T19:45:00Z","v":33244,"vw":5.107596},{"c":5.1,"h":5.11,"l":5.1,"n":12,"o":5.1,"t":"2026-10-01T20:00:00Z","v":64319,"vw":5.101301},{"c":5.11,"h":5.18,"l":5.11,"n":88,"o":5.16,"t":"2026-10-02T13:30:00Z","v":10208,"vw":5.141822},{"c":5.14,"h":5.14,"l":5.11,"n":90,"o":5.11,"t":"2026-10-02T13:45:00Z","v":7283,"vw":5.124766},{"c":5.2,"h":5.2,"l":5.15,"n":59,"o":5.15,"t":"2026-10-02T14:00:00Z","v":3127,"vw":5.169354},{"c":5.16,"h":5.215,"l":5.14,"n":96,"o":5.205,"t":"2026-10-02T14:15:00Z","v":15771,"vw":5.173235},{"c":5.155,"h":5.155,"l":5.14,"n":46,"o":5.15,"t":"2026-10-02T14:30:00Z","v":2142,"vw":5.146429},{"c":5.16,"h":5.17,"l":5.14,"n":131,"o":5.14,"t":"2026-10-02T14:45:00Z","v":3579,"vw":5.159},{"c":5.12,"h":5.18,"l":5.12,"n":166,"o":5.17,"t":"2026-10-02T15:00:00Z","v":7528,"vw":5.149239},{"c":5.125,"h":5.13,"l":5.105,"n":84,"o":5.11,"t":"2026-10-02T15:15:00Z","v":4110,"vw":5.116414},{"c":5.12,"h":5.13,"l":5.12,"n":75,"o":5.12,"t":"2026-10-02T15:30:00Z","v":3833,"vw":5.121852},{"c":5.1099,"h":5.13,"l":5.1099,"n":75,"o":5.12,"t":"2026-10-02T15:45:00Z","v":2463,"vw":5.11495},{"c":5.085,"h":5.11,"l":5.085,"n":57,"o":5.11,"t":"2026-10-02T16:00:00Z","v":2700,"vw":5.103219},{"c":5.085,"h":5.09,"l":5.08,"n":20,"o":5.08,"t":"2026-10-02T16:15:00Z","v":736,"vw":5.084167},{"c":5.12,"h":5.14,"l":5.07,"n":291,"o":5.08,"t":"2026-10-02T16:30:00Z","v":20312,"vw":5.112699},{"c":5.1,"h":5.11,"l":5.1,"n":31,"o":5.11,"t":"2026-10-02T16:45:00Z","v":1182,"vw":5.104},{"c":5.1,"h":5.1,"l":5.09,"n":6,"o":5.1,"t":"2026-10-02T17:00:00Z","v":436,"vw":5.094762},{"c":5.095,"h":5.11,"l":5.09,"n":40,"o":5.09,"t":"2026-10-02T17:15:00Z","v":2754,"vw":5.096406},{"c":5.105,"h":5.105,"l":5.095,"n":95,"o":5.095,"t":"2026-10-02T17:30:00Z","v":4233,"vw":5.097331},{"c":5.105,"h":5.11,"l":5.095,"n":49,"o":5.1,"t":"2026-10-02T17:45:00Z","v":1959,"vw":5.100895},{"c":5.095,"h":5.105,"l":5.09,"n":76,"o":5.105,"t":"2026-10-02T18:00:00Z","v":6484,"vw":5.101306},{"c":5.09,"h":5.1,"l":5.085,"n":108,"o":5.095,"t":"2026-10-02T18:15:00Z","v":4025,"vw":5.091212},{"c":5.1,"h":5.1,"l":5.09,"n":16,"o":5.09,"t":"2026-10-02T18:30:00Z","v":992,"vw":5.095031},{"c":5.08,"h":5.09,"l":5.08,"n":72,"o":5.09,"t":"2026-10-02T18:45:00Z","v":3015,"vw":5.083774},{"c":5.075,"h":5.085,"l":5.075,"n":70,"o":5.085,"t":"2026-10-02T19:00:00Z","v":2628,"vw":5.080544},{"c":5.09,"h":5.09,"l":5.05,"n":192,"o":5.07,"t":"2026-10-02T19:15:00Z","v":10639,"vw":5.068377},{"c":5.13,"h":5.13,"l":5.09,"n":266,"o":5.1,"t":"2026-10-02T19:30:00Z","v":26735,"vw":5.122219},{"c":5.135,"h":5.165,"l":5.12,"n":574,"o":5.13,"t":"2026-10-02T19:45:00Z","v":33410,"vw":5.144824},{"c":5.2,"h":5.2,"l":5.13,"n":22,"o":5.13,"t":"2026-10-02T20:00:00Z","v":53123,"vw":5.133972},{"c":5.07,"h":5.12,"l":5.07,"n":47,"o":5.12,"t":"2026-10-05T13:30:00Z","v":4363,"vw":5.101546},{"c":5.06,"h":5.06,"l":5.06,"n":44,"o":5.06,"t":"2026-10-05T13:45:00Z","v":1554,"vw":5.06},{"c":5.05,"h":5.08,"l":5.05,"n":61,"o":5.06,"t":"2026-10-05T14:00:00Z","v":5752,"vw":5.067081},{"c":4.975,"h":5.045,"l":4.975,"n":49,"o":5.04,"t":"2026-10-05T14:15:00Z","v":2764,"vw":5.008101},{"c":4.97,"h":4.99,"l":4.96,"n":61,"o":4.975,"t":"2026-10-05T14:30:00Z","v":2404,"vw":4.968525},{"c":4.98,"h":4.98,"l":4.945,"n":78,"o":4.97,"t":"2026-10-05T14:45:00Z","v":3611,"vw":4.955391},{"c":5.015,"h":5.02,"l":4.98,"n":51,"o":4.98,"t":"2026-10-05T15:00:00Z","v":4916,"vw":5.003162},{"c":5.03,"h":5.03,"l":5.01,"n":13,"o":5.01,"t":"2026-10-05T15:15:00Z","v":694,"vw":5.019691},{"c":5.06,"h":5.06,"l":5.04,"n":9,"o":5.04,"t":"2026-10-05T15:30:00Z","v":512,"vw":5.054},{"c":5.065,"h":5.065,"l":5.04,"n":25,"o":5.04,"t":"2026-10-05T15:45:00Z","v":1167,"vw":5.055763},{"c":5.07,"h":5.07,"l":5.06,"n":19,"o":5.07,"t":"2026-10-05T16:00:00Z","v":975,"vw":5.06875},{"c":5.1,"h":5.1,"l":5.075,"n":16,"o":5.08,"t":"2026-10-05T16:15:00Z","v":1295,"vw":5.083754},{"c":5.12,"h":5.12,"l":5.115,"n":16,"o":5.1197,"t":"2026-10-05T16:30:00Z","v":1676,"vw":5.119113},{"c":5.17,"h":5.17,"l":5.12,"n":69,"o":5.12,"t":"2026-10-05T16:45:00Z","v":6641,"vw":5.142504},{"c":5.14,"h":5.165,"l":5.14,"n":48,"o":5.165,"t":"2026-10-05T17:00:00Z","v":6731,"vw":5.151272},{"c":5.16,"h":5.18,"l":5.14,"n":89,"o":5.14,"t":"2026-10-05T17:15:00Z","v":6279,"vw":5.160362},{"c":5.085,"h":5.16,"l":5.08,"n":84,"o":5.16,"t":"2026-10-05T17:30:00Z","v":10510,"vw":5.128167},{"c":5.09,"h":5.095,"l":5.06,"n":98,"o":5.08,"t":"2026-10-05T17:45:00Z","v":8495,"vw":5.082854},{"c":5.085,"h":5.095,"l":5.085,"n":23,"o":5.095,"t":"2026-10-05T18:00:00Z","v":1514,"vw":5.090364},{"c":5.08,"h":5.105,"l":5.075,"n":92,"o":5.09,"t":"2026-10-05T18:15:00Z","v":7322,"vw":5.096176},{"c":5.11,"h":5.11,"l":5.06,"n":109,"o":5.08,"t":"2026-10-05T18:30:00Z","v":17697,"vw":5.085385},{"c":5.12,"h":5.12,"l":5.1,"n":63,"o":5.1,"t":"2026-10-05T18:45:00Z","v":7954,"vw":5.10973},{"c":5.14,"h":5.16,"l":5.09,"n":312,"o":5.11,"t":"2026-10-05T19:00:00Z","v":22373,"vw":5.136575},{"c":5.13,"h":5.14,"l":5.11,"n":121,"o":5.14,"t":"2026-10-05T19:15:00Z","v":14579,"vw":5.123965},{"c":5.115,"h":5.12,"l":5.085,"n":165,"o":5.12,"t":"2026-10-05T19:30:00Z","v":11066,"vw":5.105075},{"c":5.16,"h":5.16,"l":5.1,"n":768,"o":5.115,"t":"2026-10-05T19:45:00Z","v":56325,"vw":5.129588},{"c":5.13,"h":5.13,"l":5.13,"n":11,"o":5.13,"t":"2026-10-05T20:00:00Z","v":71051,"vw":5.13},{"c":5.14,"h":5.16,"l":5.09,"n":120,"o":5.16,"t":"2026-10-06T13:30:00Z","v":9333,"vw":5.130721},{"c":5.135,"h":5.14,"l":5.12,"n":51,"o":5.14,"t":"2026-10-06T13:45:00Z","v":2554,"vw":5.127126},{"c":5.09,"h":5.15,"l":5.09,"n":60,"o":5.15,"t":"2026-10-06T14:00:00Z","v":3098,"vw":5.116202},{"c":5.08,"h":5.09,"l":5.05,"n":74,"o":5.09,"t":"2026-10-06T14:15:00Z","v":5044,"vw":5.075742},{"c":5.08,"h":5.08,"l":5.07,"n":26,"o":5.0701,"t":"2026-10-06T14:30:00Z","v":1884,"vw":5.073769},{"c":5.14,"h":5.14,"l":5.075,"n":81,"o":5.075,"t":"2026-10-06T14:45:00Z","v":2667,"vw":5.103303},{"c":5.135,"h":5.135,"l":5.12,"n":44,"o":5.12,"t":"2026-10-06T15:00:00Z","v":1262,"vw":5.128333},{"c":5.18,"h":5.18,"l":5.15,"n":80,"o":5.15,"t":"2026-10-06T15:15:00Z","v":3330,"vw":5.166107},{"c":5.17,"h":5.19,"l":5.17,"n":41,"o":5.19,"t":"2026-10-06T15:30:00Z","v":2239,"vw":5.179444},{"c":5.14,"h":5.16,"l":5.135,"n":43,"o":5.16,"t":"2026-10-06T15:45:00Z","v":4697,"vw":5.141881},{"c":5.18,"h":5.18,"l":5.14,"n":70,"o":5.14,"t":"2026-10-06T16:00:00Z","v":3207,"vw":5.145199},{"c":5.16,"h":5.19,"l":5.155,"n":73,"o":5.175,"t":"2026-10-06T16:15:00Z","v":4078,"vw":5.167319},{"c":5.16,"h":5.18,"l":5.16,"n":33,"o":5.17,"t":"2026-10-06T16:30:00Z","v":1699,"vw":5.169418},{"c":5.1,"h":5.15,"l":5.1,"n":72,"o":5.15,"t":"2026-10-06T16:45:00Z","v":5173,"vw":5.129089},{"c":5.09,"h":5.12,"l":5.08,"n":47,"o":5.08,"t":"2026-10-06T17:00:00Z","v":2099,"vw":5.099286},{"c":5.08,"h":5.09,"l":5.08,"n":42,"o":5.09,"t":"2026-10-06T17:15:00Z","v":1578,"vw":5.08625},{"c":5.06,"h":5.11,"l":5.06,"n":265,"o":5.08,"t":"2026-10-06T17:30:00Z","v":19198,"vw":5.088779},{"c":5.05,"h":5.06,"l":5.02,"n":100,"o":5.06,"t":"2026-10-06T17:45:00Z","v":4885,"vw":5.046763},{"c":5.06,"h":5.06,"l":5.05,"n":118,"o":5.055,"t":"2026-10-06T18:00:00Z","v":8225,"vw":5.058326},{"c":5.05,"h":5.06,"l":5.04,"n":66,"o":5.05,"t":"2026-10-06T18:15:00Z","v":2178,"vw":5.049113},{"c":5.06,"h":5.06,"l":5.05,"n":14,"o":5.06,"t":"2026-10-06T18:30:00Z","v":612,"vw":5.0575},{"c":5.0425,"h":5.0507,"l":5.04,"n":38,"o":5.05,"t":"2026-10-06T18:45:00Z","v":1765,"vw":5.046583},{"c":4.995,"h":5.045,"l":4.995,"n":94,"o":5.045,"t":"2026-10-06T19:00:00Z","v":4374,"vw":5.01892},{"c":5.05,"h":5.05,"l":4.98,"n":186,"o":4.98,"t":"2026-10-06T19:15:00Z","v":21287,"vw":5.010258},{"c":5.07,"h":5.08,"l":5.05,"n":121,"o":5.08,"t":"2026-10-06T19:30:00Z","v":3817,"vw":5.067716},{"c":5.085,"h":5.09,"l":5.06,"n":648,"o":5.08,"t":"2026-10-06T19:45:00Z","v":24013,"vw":5.081574},{"c":5.07,"h":5.07,"l":5.07,"n":16,"o":5.07,"t":"2026-10-06T20:00:00Z","v":67405,"vw":5.07},{"c":5.11,"h":5.11,"l":5.015,"n":60,"o":5.02,"t":"2026-10-07T13:30:00Z","v":3566,"vw":5.048751},{"c":5.11,"h":5.12,"l":5.09,"n":54,"o":5.12,"t":"2026-10-07T13:45:00Z","v":3335,"vw":5.101238},{"c":5.15,"h":5.18,"l":5.11,"n":179,"o":5.11,"t":"2026-10-07T14:00:00Z","v":10075,"vw":5.142155},{"c":5.18,"h":5.1991,"l":5.16,"n":144,"o":5.16,"t":"2026-10-07T14:15:00Z","v":7401,"vw":5.176618},{"c":5.23,"h":5.23,"l":5.19,"n":46,"o":5.19,"t":"2026-10-07T14:30:00Z","v":1488,"vw":5.213421},{"c":5.19,"h":5.23,"l":5.19,"n":66,"o":5.22,"t":"2026-10-07T14:45:00Z","v":3847,"vw":5.215422},{"c":5.19,"h":5.19,"l":5.18,"n":62,"o":5.19,"t":"2026-10-07T15:00:00Z","v":7248,"vw":5.181187},{"c":5.185,"h":5.2,"l":5.185,"n":76,"o":5.2,"t":"2026-10-07T15:15:00Z","v":5954,"vw":5.196412},{"c":5.18,"h":5.21,"l":5.18,"n":81,"o":5.19,"t":"2026-10-07T15:30:00Z","v":3124,"vw":5.195779},{"c":5.19,"h":5.19,"l":5.17,"n":33,"o":5.17,"t":"2026-10-07T15:45:00Z","v":1493,"vw":5.178249},{"c":5.185,"h":5.2,"l":5.18,"n":43,"o":5.2,"t":"2026-10-07T16:00:00Z","v":3412,"vw":5.189852},{"c":5.2,"h":5.2,"l":5.19,"n":95,"o":5.19,"t":"2026-10-07T16:15:00Z","v":5040,"vw":5.196238},{"c":5.145,"h":5.19,"l":5.145,"n":266,"o":5.19,"t":"2026-10-07T16:30:00Z","v":16267,"vw":5.168361},{"c":5.15,"h":5.16,"l":5.15,"n":84,"o":5.15,"t":"2026-10-07T16:45:00Z","v":3646,"vw":5.155176},{"c":5.15,"h":5.165,"l":5.15,"n":146,"o":5.15,"t":"2026-10-07T17:00:00Z","v":5771,"vw":5.155962},{"c":5.11,"h":5.145,"l":5.11,"n":80,"o":5.145,"t":"2026-10-07T17:15:00Z","v":4100,"vw":5.132888},{"c":5.11,"h":5.115,"l":5.1,"n":67,"o":5.11,"t":"2026-10-07T17:30:00Z","v":3251,"vw":5.109389},{"c":5.11,"h":5.115,"l":5.1,"n":37,"o":5.115,"t":"2026-10-07T17:45:00Z","v":1813,"vw":5.108965},{"c":5.105,"h":5.11,"l":5.105,"n":65,"o":5.105,"t":"2026-10-07T18:00:00Z","v":3957,"vw":5.109505},{"c":5.105,"h":5.11,"l":5.105,"n":56,"o":5.105,"t":"2026-10-07T18:15:00Z","v":2243,"vw":5.106797},{"c":5.115,"h":5.12,"l":5.105,"n":54,"o":5.105,"t":"2026-10-07T18:30:00Z","v":1983,"vw":5.112075},{"c":5.105,"h":5.12,"l":5.105,"n":79,"o":5.12,"t":"2026-10-07T18:45:00Z","v":2616,"vw":5.112198},{"c":5.08,"h":5.1,"l":5.07,"n":122,"o":5.1,"t":"2026-10-07T19:00:00Z","v":6257,"vw":5.084311},{"c":5.0527,"h":5.08,"l":5.04,"n":316,"o":5.08,"t":"2026-10-07T19:15:00Z","v":25505,"vw":5.053585},{"c":5.045,"h":5.055,"l":5.035,"n":188,"o":5.055,"t":"2026-10-07T19:30:00Z","v":5986,"vw":5.041417},{"c":5.03,"h":5.05,"l":4.99,"n":1037,"o":5.045,"t":"2026-10-07T19:45:00Z","v":47217,"vw":5.009946},{"c":5.06,"h":5.06,"l":5.01,"n":7,"o":5.01,"t":"2026-10-07T20:00:00Z","v":55072,"vw":5.010107},{"c":4.94,"h":4.96,"l":4.94,"n":4,"o":4.96,"t":"2026-10-07T20:30:00Z","v":3000,"vw":4.953418},{"c":4.91,"h":5,"l":4.91,"n":66,"o":4.98,"t":"2026-10-08T13:30:00Z","v":5331,"vw":4.958843},{"c":5.03,"h":5.04,"l":4.93,"n":237,"o":4.93,"t":"2026-10-08T13:45:00Z","v":17458,"vw":4.992163},{"c":5.01,"h":5.01,"l":5,"n":24,"o":5,"t":"2026-10-08T14:00:00Z","v":971,"vw":5.007921},{"c":5.04,"h":5.045,"l":5.01,"n":120,"o":5.02,"t":"2026-10-08T14:15:00Z","v":6195,"vw":5.021008},{"c":5.03,"h":5.03,"l":5,"n":52,"o":5.03,"t":"2026-10-08T14:30:00Z","v":2480,"vw":5.018483},{"c":5.03,"h":5.03,"l":5.02,"n":16,"o":5.03,"t":"2026-10-08T14:45:00Z","v":532,"vw":5.027512},{"c":5.04,"h":5.04,"l":5,"n":93,"o":5.03,"t":"2026-10-08T15:00:00Z","v":5247,"vw":5.017121},{"c":5.035,"h":5.05,"l":5.03,"n":51,"o":5.03,"t":"2026-10-08T15:15:00Z","v":2384,"vw":5.037106},{"c":5.0281,"h":5.04,"l":5.025,"n":58,"o":5.03,"t":"2026-10-08T15:30:00Z","v":3127,"vw":5.029376},{"c":5.07,"h":5.07,"l":5.0399,"n":99,"o":5.0399,"t":"2026-10-08T15:45:00Z","v":16183,"vw":5.053981},{"c":5.075,"h":5.0825,"l":5.0682,"n":90,"o":5.07,"t":"2026-10-08T16:15:00Z","v":8825,"vw":5.072345},{"c":5.095,"h":5.1,"l":5.075,"n":46,"o":5.075,"t":"2026-10-08T16:30:00Z","v":2168,"vw":5.086019},{"c":5.155,"h":5.155,"l":5.095,"n":61,"o":5.1,"t":"2026-10-08T16:45:00Z","v":3342,"vw":5.13282},{"c":5.17,"h":5.17,"l":5.15,"n":111,"o":5.155,"t":"2026-10-08T17:00:00Z","v":6436,"vw":5.157412},{"c":5.18,"h":5.19,"l":5.17,"n":103,"o":5.17,"t":"2026-10-08T17:15:00Z","v":5378,"vw":5.176942},{"c":5.18,"h":5.19,"l":5.18,"n":57,"o":5.18,"t":"2026-10-08T17:30:00Z","v":3686,"vw":5.181228},{"c":5.18,"h":5.19,"l":5.17,"n":82,"o":5.1722,"t":"2026-10-08T17:45:00Z","v":4253,"vw":5.177445},{"c":5.2,"h":5.2,"l":5.175,"n":65,"o":5.185,"t":"2026-10-08T18:00:00Z","v":7787,"vw":5.197734},{"c":5.195,"h":5.2,"l":5.19,"n":39,"o":5.2,"t":"2026-10-08T18:15:00Z","v":1829,"vw":5.197767},{"c":5.2,"h":5.205,"l":5.19,"n":91,"o":5.2,"t":"2026-10-08T18:30:00Z","v":2702,"vw":5.199774},{"c":5.17,"h":5.195,"l":5.17,"n":39,"o":5.195,"t":"2026-10-08T18:45:00Z","v":2951,"vw":5.182878},{"c":5.205,"h":5.23,"l":5.175,"n":354,"o":5.175,"t":"2026-10-08T19:00:00Z","v":25203,"vw":5.2096},{"c":5.2,"h":5.21,"l":5.18,"n":174,"o":5.21,"t":"2026-10-08T19:15:00Z","v":10294,"vw":5.195322},{"c":5.185,"h":5.21,"l":5.15,"n":267,"o":5.2,"t":"2026-10-08T19:30:00Z","v":14581,"vw":5.180777},{"c":5.15,"h":5.19,"l":5.15,"n":840,"o":5.185,"t":"2026-10-08T19:45:00Z","v":37585,"vw":5.170186},{"c":5.155,"h":5.155,"l":5.155,"n":16,"o":5.155,"t":"2026-10-08T20:00:00Z","v":142614,"vw":5.155},{"c":5.16,"h":5.19,"l":5.15,"n":45,"o":5.15,"t":"2026-10-09T13:30:00Z","v":7368,"vw":5.155256},{"c":5.175,"h":5.175,"l":5.13,"n":48,"o":5.16,"t":"2026-10-09T13:45:00Z","v":1940,"vw":5.146333},{"c":5.2,"h":5.23,"l":5.2,"n":41,"o":5.2,"t":"2026-10-09T14:00:00Z","v":1369,"vw":5.214146},{"c":5.16,"h":5.19,"l":5.16,"n":24,"o":5.19,"t":"2026-10-09T14:15:00Z","v":1581,"vw":5.176148},{"c":5.12,"h":5.16,"l":5.12,"n":59,"o":5.16,"t":"2026-10-09T14:30:00Z","v":2226,"vw":5.145905},{"c":5.13,"h":5.14,"l":5.09,"n":109,"o":5.11,"t":"2026-10-09T14:45:00Z","v":6932,"vw":5.104438},{"c":5.12,"h":5.13,"l":5.12,"n":14,"o":5.13,"t":"2026-10-09T15:00:00Z","v":302,"vw":5.125},{"c":5.12,"h":5.12,"l":5.12,"n":29,"o":5.12,"t":"2026-10-09T15:15:00Z","v":887,"vw":5.12},{"c":5.14,"h":5.14,"l":5.12,"n":37,"o":5.12,"t":"2026-10-09T15:30:00Z","v":1605,"vw":5.131998},{"c":5.15,"h":5.155,"l":5.14,"n":41,"o":5.145,"t":"2026-10-09T15:45:00Z","v":1327,"vw":5.147256},{"c":5.13,"h":5.145,"l":5.13,"n":118,"o":5.14,"t":"2026-10-09T16:00:00Z","v":4243,"vw":5.137385},{"c":5.12,"h":5.135,"l":5.12,"n":141,"o":5.135,"t":"2026-10-09T16:15:00Z","v":3649,"vw":5.122308},{"c":5.13,"h":5.14,"l":5.13,"n":72,"o":5.13,"t":"2026-10-09T16:30:00Z","v":3228,"vw":5.132039},{"c":5.12,"h":5.14,"l":5.12,"n":48,"o":5.13,"t":"2026-10-09T16:45:00Z","v":1655,"vw":5.13},{"c":5.12,"h":5.125,"l":5.12,"n":46,"o":5.125,"t":"2026-10-09T17:00:00Z","v":1162,"vw":5.121875},{"c":5.12,"h":5.13,"l":5.1,"n":186,"o":5.13,"t":"2026-10-09T17:15:00Z","v":16336,"vw":5.113298},{"c":5.115,"h":5.12,"l":5.11,"n":31,"o":5.12,"t":"2026-10-09T17:30:00Z","v":1687,"vw":5.115641},{"c":5.16,"h":5.16,"l":5.115,"n":114,"o":5.115,"t":"2026-10-09T17:45:00Z","v":5387,"vw":5.130813},{"c":5.135,"h":5.16,"l":5.13,"n":41,"o":5.16,"t":"2026-10-09T18:00:00Z","v":2870,"vw":5.150163},{"c":5.14,"h":5.14,"l":5.13,"n":29,"o":5.135,"t":"2026-10-09T18:15:00Z","v":1538,"vw":5.136959},{"c":5.145,"h":5.15,"l":5.14,"n":61,"o":5.14,"t":"2026-10-09T18:30:00Z","v":2126,"vw":5.147778},{"c":5.15,"h":5.16,"l":5.145,"n":87,"o":5.145,"t":"2026-10-09T18:45:00Z","v":5023,"vw":5.151924},{"c":5.145,"h":5.15,"l":5.135,"n":84,"o":5.15,"t":"2026-10-09T19:00:00Z","v":5140,"vw":5.143414},{"c":5.135,"h":5.1488,"l":5.125,"n":91,"o":5.1488,"t":"2026-10-09T19:15:00Z","v":4506,"vw":5.135822},{"c":5.15,"h":5.15,"l":5.135,"n":55,"o":5.135,"t":"2026-10-09T19:30:00Z","v":2604,"vw":5.14052},{"c":5.15,"h":5.155,"l":5.135,"n":600,"o":5.15,"t":"2026-10-09T19:45:00Z","v":18448,"vw":5.143579},{"c":5.15,"h":5.15,"l":5.15,"n":11,"o":5.15,"t":"2026-10-09T20:00:00Z","v":42270,"vw":5.15},{"c":5.18,"h":5.18,"l":5.13,"n":66,"o":5.13,"t":"2026-10-12T13:30:00Z","v":4192,"vw":5.147357},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-12T13:45:00Z","v":124,"vw":5.19},{"c":5.17,"h":5.2,"l":5.1,"n":328,"o":5.16,"t":"2026-10-12T14:00:00Z","v":22612,"vw":5.157778},{"c":5.16,"h":5.1699,"l":5.12,"n":143,"o":5.155,"t":"2026-10-12T14:15:00Z","v":6557,"vw":5.142476},{"c":5.115,"h":5.14,"l":5.1,"n":20,"o":5.14,"t":"2026-10-12T14:30:00Z","v":1259,"vw":5.121667},{"c":5.14,"h":5.145,"l":5.115,"n":63,"o":5.115,"t":"2026-10-12T14:45:00Z","v":1881,"vw":5.133125},{"c":5.145,"h":5.145,"l":5.14,"n":38,"o":5.14,"t":"2026-10-12T15:00:00Z","v":1374,"vw":5.14133},{"c":5.14,"h":5.145,"l":5.14,"n":22,"o":5.14,"t":"2026-10-12T15:15:00Z","v":2227,"vw":5.140313},{"c":5.135,"h":5.135,"l":5.12,"n":27,"o":5.12,"t":"2026-10-12T15:45:00Z","v":1190,"vw":5.127101},{"c":5.13,"h":5.135,"l":5.13,"n":24,"o":5.135,"t":"2026-10-12T16:00:00Z","v":581,"vw":5.1325},{"c":5.1299,"h":5.13,"l":5.12,"n":126,"o":5.125,"t":"2026-10-12T16:15:00Z","v":6967,"vw":5.123834},{"c":5.11,"h":5.1164,"l":5.105,"n":18,"o":5.1164,"t":"2026-10-12T16:30:00Z","v":2156,"vw":5.108434},{"c":5.085,"h":5.1,"l":5.085,"n":58,"o":5.1,"t":"2026-10-12T16:45:00Z","v":2061,"vw":5.090333},{"c":5.07,"h":5.08,"l":5.07,"n":49,"o":5.08,"t":"2026-10-12T17:00:00Z","v":1639,"vw":5.073695},{"c":5.08,"h":5.085,"l":5.07,"n":81,"o":5.08,"t":"2026-10-12T17:15:00Z","v":3085,"vw":5.077375},{"c":5.08,"h":5.09,"l":5.07,"n":80,"o":5.08,"t":"2026-10-12T17:30:00Z","v":2803,"vw":5.083981},{"c":5.08,"h":5.085,"l":5.075,"n":128,"o":5.08,"t":"2026-10-12T17:45:00Z","v":9724,"vw":5.079937},{"c":5.09,"h":5.09,"l":5.085,"n":49,"o":5.085,"t":"2026-10-12T18:00:00Z","v":1692,"vw":5.089034},{"c":5.09,"h":5.09,"l":5.075,"n":49,"o":5.085,"t":"2026-10-12T18:15:00Z","v":2240,"vw":5.081668},{"c":5.0899,"h":5.0899,"l":5.085,"n":9,"o":5.085,"t":"2026-10-12T18:30:00Z","v":355,"vw":5.08689},{"c":5.08,"h":5.09,"l":5.08,"n":101,"o":5.085,"t":"2026-10-12T18:45:00Z","v":3264,"vw":5.082814},{"c":5.07,"h":5.08,"l":5.07,"n":73,"o":5.08,"t":"2026-10-12T19:00:00Z","v":3855,"vw":5.075895},{"c":5.055,"h":5.065,"l":5.055,"n":70,"o":5.06,"t":"2026-10-12T19:15:00Z","v":1936,"vw":5.059611},{"c":5.06,"h":5.08,"l":5.05,"n":275,"o":5.05,"t":"2026-10-12T19:30:00Z","v":31453,"vw":5.062846},{"c":5.045,"h":5.065,"l":5.04,"n":646,"o":5.065,"t":"2026-10-12T19:45:00Z","v":22256,"vw":5.049975},{"c":5.03,"h":5.03,"l":5.03,"n":8,"o":5.03,"t":"2026-10-12T20:00:00Z","v":40805,"vw":5.03},{"c":4.9703,"h":5.04,"l":4.97,"n":78,"o":5.03,"t":"2026-10-13T13:30:00Z","v":4480,"vw":5.012521},{"c":4.96,"h":4.96,"l":4.96,"n":19,"o":4.96,"t":"2026-10-13T13:45:00Z","v":782,"vw":4.96},{"c":4.995,"h":4.999,"l":4.97,"n":123,"o":4.97,"t":"2026-10-13T14:00:00Z","v":4332,"vw":4.986191},{"c":4.98,"h":4.995,"l":4.98,"n":38,"o":4.99,"t":"2026-10-13T14:15:00Z","v":2220,"vw":4.986692},{"c":4.97,"h":4.97,"l":4.96,"n":45,"o":4.97,"t":"2026-10-13T14:30:00Z","v":1919,"vw":4.964448},{"c":4.94,"h":4.96,"l":4.94,"n":30,"o":4.96,"t":"2026-10-13T14:45:00Z","v":2229,"vw":4.950184},{"c":4.9,"h":4.93,"l":4.9,"n":46,"o":4.93,"t":"2026-10-13T15:00:00Z","v":2336,"vw":4.915874},{"c":4.9,"h":4.9,"l":4.891,"n":46,"o":4.9,"t":"2026-10-13T15:15:00Z","v":3070,"vw":4.898781},{"c":4.94,"h":4.94,"l":4.87,"n":295,"o":4.89,"t":"2026-10-13T15:30:00Z","v":14262,"vw":4.90363},{"c":4.96,"h":4.96,"l":4.93,"n":126,"o":4.93,"t":"2026-10-13T15:45:00Z","v":4964,"vw":4.951515},{"c":4.93,"h":4.95,"l":4.93,"n":34,"o":4.95,"t":"2026-10-13T16:00:00Z","v":2200,"vw":4.939445},{"c":4.92,"h":4.92,"l":4.92,"n":9,"o":4.92,"t":"2026-10-13T16:15:00Z","v":333,"vw":4.92},{"c":4.915,"h":4.915,"l":4.915,"n":36,"o":4.915,"t":"2026-10-13T16:30:00Z","v":1579,"vw":4.915},{"c":4.91,"h":4.91,"l":4.91,"n":10,"o":4.91,"t":"2026-10-13T16:45:00Z","v":313,"vw":4.91},{"c":4.91,"h":4.9199,"l":4.91,"n":21,"o":4.9199,"t":"2026-10-13T17:00:00Z","v":789,"vw":4.914706},{"c":4.965,"h":4.965,"l":4.91,"n":151,"o":4.91,"t":"2026-10-13T17:15:00Z","v":7414,"vw":4.932885},{"c":4.97,"h":4.98,"l":4.9698,"n":67,"o":4.97,"t":"2026-10-13T17:30:00Z","v":2269,"vw":4.970891},{"c":4.97,"h":4.97,"l":4.97,"n":38,"o":4.97,"t":"2026-10-13T17:45:00Z","v":1149,"vw":4.97},{"c":4.995,"h":4.995,"l":4.97,"n":230,"o":4.97,"t":"2026-10-13T18:00:00Z","v":10891,"vw":4.978183},{"c":5.01,"h":5.01,"l":4.995,"n":129,"o":4.995,"t":"2026-10-13T18:15:00Z","v":8385,"vw":5.003207},{"c":5,"h":5,"l":5,"n":21,"o":5,"t":"2026-10-13T18:30:00Z","v":951,"vw":5},{"c":5,"h":5,"l":4.995,"n":137,"o":5,"t":"2026-10-13T18:45:00Z","v":5859,"vw":4.999773},{"c":5,"h":5.01,"l":4.9988,"n":129,"o":5,"t":"2026-10-13T19:00:00Z","v":5112,"vw":5.000558},{"c":5,"h":5,"l":5,"n":128,"o":5,"t":"2026-10-13T19:15:00Z","v":5893,"vw":5},{"c":5,"h":5.03,"l":5,"n":349,"o":5,"t":"2026-10-13T19:30:00Z","v":23728,"vw":5.010281},{"c":4.99,"h":5.01,"l":4.945,"n":1387,"o":5,"t":"2026-10-13T19:45:00Z","v":113003,"vw":4.981575},{"c":4.99,"h":4.99,"l":4.98,"n":22,"o":4.98,"t":"2026-10-13T20:00:00Z","v":54176,"vw":4.980021},{"c":4.83,"h":4.92,"l":4.82,"n":414,"o":4.92,"t":"2026-10-14T13:30:00Z","v":37708,"vw":4.885555},{"c":4.8,"h":4.84,"l":4.79,"n":286,"o":4.82,"t":"2026-10-14T13:45:00Z","v":12441,"vw":4.814412},{"c":4.78,"h":4.84,"l":4.78,"n":237,"o":4.8,"t":"2026-10-14T14:00:00Z","v":10474,"vw":4.814558},{"c":4.75,"h":4.79,"l":4.75,"n":197,"o":4.78,"t":"2026-10-14T14:15:00Z","v":8356,"vw":4.764494},{"c":4.74,"h":4.74,"l":4.7101,"n":169,"o":4.74,"t":"2026-10-14T14:30:00Z","v":6865,"vw":4.72318},{"c":4.82,"h":4.82,"l":4.745,"n":251,"o":4.745,"t":"2026-10-14T14:45:00Z","v":15541,"vw":4.781747},{"c":4.73,"h":4.81,"l":4.73,"n":297,"o":4.81,"t":"2026-10-14T15:00:00Z","v":30685,"vw":4.777306},{"c":4.725,"h":4.75,"l":4.72,"n":76,"o":4.75,"t":"2026-10-14T15:15:00Z","v":2938,"vw":4.732283},{"c":4.68,"h":4.71,"l":4.675,"n":97,"o":4.71,"t":"2026-10-14T15:30:00Z","v":4337,"vw":4.690999},{"c":4.65,"h":4.675,"l":4.65,"n":61,"o":4.665,"t":"2026-10-14T15:45:00Z","v":5181,"vw":4.667639},{"c":4.63,"h":4.67,"l":4.62,"n":304,"o":4.64,"t":"2026-10-14T16:00:00Z","v":31580,"vw":4.649676},{"c":4.62,"h":4.6222,"l":4.61,"n":111,"o":4.61,"t":"2026-10-14T16:15:00Z","v":3004,"vw":4.619376},{"c":4.6192,"h":4.65,"l":4.6192,"n":153,"o":4.62,"t":"2026-10-14T16:30:00Z","v":10221,"vw":4.629721},{"c":4.6194,"h":4.62,"l":4.6,"n":131,"o":4.62,"t":"2026-10-14T16:45:00Z","v":6018,"vw":4.617117},{"c":4.62,"h":4.64,"l":4.615,"n":121,"o":4.62,"t":"2026-10-14T17:00:00Z","v":4776,"vw":4.6262},{"c":4.63,"h":4.64,"l":4.62,"n":105,"o":4.62,"t":"2026-10-14T17:15:00Z","v":4010,"vw":4.624348},{"c":4.655,"h":4.68,"l":4.62,"n":123,"o":4.62,"t":"2026-10-14T17:30:00Z","v":22525,"vw":4.642458},{"c":4.68,"h":4.68,"l":4.64,"n":122,"o":4.64,"t":"2026-10-14T17:45:00Z","v":7656,"vw":4.664645},{"c":4.67,"h":4.68,"l":4.665,"n":134,"o":4.68,"t":"2026-10-14T18:00:00Z","v":5867,"vw":4.673289},{"c":4.64,"h":4.67,"l":4.64,"n":93,"o":4.67,"t":"2026-10-14T18:15:00Z","v":3033,"vw":4.656817},{"c":4.66,"h":4.66,"l":4.64,"n":121,"o":4.64,"t":"2026-10-14T18:30:00Z","v":4853,"vw":4.654169},{"c":4.65,"h":4.6589,"l":4.65,"n":56,"o":4.65,"t":"2026-10-14T18:45:00Z","v":1344,"vw":4.653355},{"c":4.665,"h":4.665,"l":4.63,"n":337,"o":4.655,"t":"2026-10-14T19:00:00Z","v":19545,"vw":4.654788},{"c":4.655,"h":4.67,"l":4.64,"n":257,"o":4.6601,"t":"2026-10-14T19:15:00Z","v":13361,"vw":4.647339},{"c":4.64,"h":4.65,"l":4.63,"n":339,"o":4.65,"t":"2026-10-14T19:30:00Z","v":15510,"vw":4.634701},{"c":4.62,"h":4.65,"l":4.61,"n":855,"o":4.63,"t":"2026-10-14T19:45:00Z","v":40709,"vw":4.629063},{"c":4.63,"h":4.63,"l":4.63,"n":5,"o":4.63,"t":"2026-10-14T20:00:00Z","v":60557,"vw":4.63},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-15T12:45:00Z","v":200,"vw":4.52},{"c":4.69,"h":4.805,"l":4.6,"n":93,"o":4.64,"t":"2026-10-15T13:30:00Z","v":9671,"vw":4.656492},{"c":4.75,"h":4.78,"l":4.7,"n":81,"o":4.7,"t":"2026-10-15T13:45:00Z","v":5666,"vw":4.723004},{"c":4.76,"h":4.78,"l":4.7336,"n":123,"o":4.75,"t":"2026-10-15T14:00:00Z","v":5701,"vw":4.757994},{"c":4.7,"h":4.75,"l":4.7,"n":32,"o":4.75,"t":"2026-10-15T14:15:00Z","v":1127,"vw":4.731183},{"c":4.73,"h":4.75,"l":4.7008,"n":146,"o":4.71,"t":"2026-10-15T14:30:00Z","v":7006,"vw":4.726136},{"c":4.72,"h":4.74,"l":4.72,"n":61,"o":4.73,"t":"2026-10-15T14:45:00Z","v":2951,"vw":4.73},{"c":4.71,"h":4.72,"l":4.7,"n":117,"o":4.72,"t":"2026-10-15T15:00:00Z","v":5089,"vw":4.71429},{"c":4.69,"h":4.7,"l":4.68,"n":45,"o":4.7,"t":"2026-10-15T15:15:00Z","v":1814,"vw":4.691818},{"c":4.67,"h":4.68,"l":4.67,"n":43,"o":4.68,"t":"2026-10-15T15:30:00Z","v":2579,"vw":4.673171},{"c":4.67,"h":4.675,"l":4.67,"n":31,"o":4.67,"t":"2026-10-15T15:45:00Z","v":1284,"vw":4.67062},{"c":4.68,"h":4.6948,"l":4.665,"n":58,"o":4.665,"t":"2026-10-15T16:00:00Z","v":3056,"vw":4.677075},{"c":4.665,"h":4.68,"l":4.62,"n":222,"o":4.68,"t":"2026-10-15T16:15:00Z","v":15592,"vw":4.645661},{"c":4.675,"h":4.675,"l":4.67,"n":65,"o":4.67,"t":"2026-10-15T16:30:00Z","v":2639,"vw":4.670829},{"c":4.675,"h":4.68,"l":4.675,"n":3,"o":4.68,"t":"2026-10-15T16:45:00Z","v":235,"vw":4.677863},{"c":4.66,"h":4.6709,"l":4.66,"n":49,"o":4.6709,"t":"2026-10-15T17:00:00Z","v":3177,"vw":4.667037},{"c":4.635,"h":4.64,"l":4.63,"n":46,"o":4.63,"t":"2026-10-15T17:15:00Z","v":1919,"vw":4.634806},{"c":4.635,"h":4.64,"l":4.635,"n":6,"o":4.635,"t":"2026-10-15T17:30:00Z","v":864,"vw":4.635933},{"c":4.625,"h":4.64,"l":4.62,"n":88,"o":4.635,"t":"2026-10-15T17:45:00Z","v":3904,"vw":4.630963},{"c":4.61,"h":4.63,"l":4.61,"n":100,"o":4.6201,"t":"2026-10-15T18:00:00Z","v":6371,"vw":4.619772},{"c":4.6,"h":4.6,"l":4.595,"n":53,"o":4.6,"t":"2026-10-15T18:15:00Z","v":2460,"vw":4.599659},{"c":4.5588,"h":4.61,"l":4.555,"n":192,"o":4.6,"t":"2026-10-15T18:30:00Z","v":19431,"vw":4.589482},{"c":4.575,"h":4.575,"l":4.5501,"n":116,"o":4.555,"t":"2026-10-15T18:45:00Z","v":6915,"vw":4.560911},{"c":4.59,"h":4.59,"l":4.575,"n":75,"o":4.575,"t":"2026-10-15T19:00:00Z","v":2690,"vw":4.58034},{"c":4.55,"h":4.59,"l":4.54,"n":512,"o":4.59,"t":"2026-10-15T19:15:00Z","v":32959,"vw":4.557017},{"c":4.58,"h":4.58,"l":4.54,"n":194,"o":4.55,"t":"2026-10-15T19:30:00Z","v":6110,"vw":4.563202},{"c":4.535,"h":4.575,"l":4.48,"n":1166,"o":4.57,"t":"2026-10-15T19:45:00Z","v":86062,"vw":4.51032},{"c":4.53,"h":4.53,"l":4.53,"n":12,"o":4.53,"t":"2026-10-15T20:00:00Z","v":68298,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-15T20:30:00Z","v":818,"vw":4.53},{"c":4.5,"h":4.54,"l":4.48,"n":29,"o":4.54,"t":"2026-10-16T13:30:00Z","v":9336,"vw":4.532831},{"c":4.5,"h":4.5,"l":4.45,"n":75,"o":4.48,"t":"2026-10-16T13:45:00Z","v":3928,"vw":4.473904},{"c":4.535,"h":4.54,"l":4.5,"n":256,"o":4.52,"t":"2026-10-16T14:00:00Z","v":12051,"vw":4.519776},{"c":4.51,"h":4.535,"l":4.51,"n":68,"o":4.535,"t":"2026-10-16T14:15:00Z","v":4714,"vw":4.529282},{"c":4.54,"h":4.54,"l":4.52,"n":73,"o":4.52,"t":"2026-10-16T14:30:00Z","v":3932,"vw":4.532029},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-16T14:45:00Z","v":110,"vw":4.55},{"c":4.47,"h":4.53,"l":4.47,"n":146,"o":4.53,"t":"2026-10-16T15:00:00Z","v":17565,"vw":4.506925},{"c":4.44,"h":4.47,"l":4.435,"n":113,"o":4.47,"t":"2026-10-16T15:15:00Z","v":4320,"vw":4.454436},{"c":4.44,"h":4.44,"l":4.415,"n":103,"o":4.44,"t":"2026-10-16T15:30:00Z","v":5654,"vw":4.431094},{"c":4.44,"h":4.44,"l":4.435,"n":40,"o":4.44,"t":"2026-10-16T15:45:00Z","v":1685,"vw":4.43918},{"c":4.415,"h":4.4301,"l":4.415,"n":36,"o":4.4301,"t":"2026-10-16T16:00:00Z","v":4288,"vw":4.42457},{"c":4.42,"h":4.42,"l":4.415,"n":40,"o":4.42,"t":"2026-10-16T16:15:00Z","v":1797,"vw":4.417273},{"c":4.405,"h":4.42,"l":4.405,"n":63,"o":4.42,"t":"2026-10-16T16:30:00Z","v":5637,"vw":4.41263},{"c":4.39,"h":4.405,"l":4.375,"n":119,"o":4.405,"t":"2026-10-16T16:45:00Z","v":26326,"vw":4.395495},{"c":4.405,"h":4.41,"l":4.4,"n":71,"o":4.4,"t":"2026-10-16T17:00:00Z","v":2917,"vw":4.404969},{"c":4.36,"h":4.42,"l":4.36,"n":147,"o":4.4,"t":"2026-10-16T17:15:00Z","v":12754,"vw":4.387172},{"c":4.365,"h":4.37,"l":4.355,"n":113,"o":4.36,"t":"2026-10-16T17:30:00Z","v":4479,"vw":4.361619},{"c":4.36,"h":4.37,"l":4.36,"n":131,"o":4.3612,"t":"2026-10-16T17:45:00Z","v":7155,"vw":4.367487},{"c":4.365,"h":4.37,"l":4.35,"n":124,"o":4.36,"t":"2026-10-16T18:00:00Z","v":29107,"vw":4.351853},{"c":4.38,"h":4.38,"l":4.365,"n":61,"o":4.365,"t":"2026-10-16T18:15:00Z","v":4013,"vw":4.373122},{"c":4.385,"h":4.39,"l":4.37,"n":81,"o":4.38,"t":"2026-10-16T18:30:00Z","v":6063,"vw":4.381439},{"c":4.365,"h":4.385,"l":4.36,"n":94,"o":4.38,"t":"2026-10-16T18:45:00Z","v":4987,"vw":4.369382},{"c":4.375,"h":4.38,"l":4.36,"n":97,"o":4.365,"t":"2026-10-16T19:00:00Z","v":4959,"vw":4.367317},{"c":4.355,"h":4.37,"l":4.35,"n":142,"o":4.37,"t":"2026-10-16T19:15:00Z","v":11949,"vw":4.360596},{"c":4.32,"h":4.36,"l":4.315,"n":253,"o":4.355,"t":"2026-10-16T19:30:00Z","v":50791,"vw":4.347552},{"c":4.33,"h":4.34,"l":4.3,"n":765,"o":4.33,"t":"2026-10-16T19:45:00Z","v":36683,"vw":4.322556},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-10-16T20:00:00Z","v":44021,"vw":4.32},{"c":4.41,"h":4.41,"l":4.34,"n":9,"o":4.34,"t":"2026-10-19T13:30:00Z","v":2622,"vw":4.342778},{"c":4.25,"h":4.361,"l":4.25,"n":180,"o":4.36,"t":"2026-10-19T13:45:00Z","v":16467,"vw":4.281731},{"c":4.27,"h":4.27,"l":4.24,"n":84,"o":4.24,"t":"2026-10-19T14:00:00Z","v":2814,"vw":4.250957},{"c":4.24,"h":4.27,"l":4.23,"n":75,"o":4.27,"t":"2026-10-19T14:15:00Z","v":3658,"vw":4.247197},{"c":4.21,"h":4.245,"l":4.21,"n":127,"o":4.24,"t":"2026-10-19T14:30:00Z","v":6736,"vw":4.229695},{"c":4.21,"h":4.21,"l":4.21,"n":116,"o":4.21,"t":"2026-10-19T14:45:00Z","v":7499,"vw":4.21},{"c":4.21,"h":4.23,"l":4.21,"n":75,"o":4.22,"t":"2026-10-19T15:00:00Z","v":5495,"vw":4.214611},{"c":4.19,"h":4.23,"l":4.17,"n":727,"o":4.22,"t":"2026-10-19T15:15:00Z","v":54132,"vw":4.19764},{"c":4.225,"h":4.26,"l":4.195,"n":90,"o":4.195,"t":"2026-10-19T15:30:00Z","v":52349,"vw":4.238887},{"c":4.22,"h":4.22,"l":4.185,"n":97,"o":4.22,"t":"2026-10-19T15:45:00Z","v":8355,"vw":4.201121},{"c":4.275,"h":4.2999,"l":4.23,"n":67,"o":4.23,"t":"2026-10-19T16:00:00Z","v":13359,"vw":4.292438},{"c":4.275,"h":4.28,"l":4.25,"n":35,"o":4.275,"t":"2026-10-19T16:15:00Z","v":1926,"vw":4.263011},{"c":4.345,"h":4.345,"l":4.275,"n":65,"o":4.275,"t":"2026-10-19T16:30:00Z","v":3953,"vw":4.30858},{"c":4.345,"h":4.345,"l":4.3323,"n":38,"o":4.34,"t":"2026-10-19T16:45:00Z","v":1621,"vw":4.339489},{"c":4.32,"h":4.345,"l":4.32,"n":67,"o":4.345,"t":"2026-10-19T17:00:00Z","v":2671,"vw":4.338028},{"c":4.325,"h":4.325,"l":4.325,"n":25,"o":4.325,"t":"2026-10-19T17:15:00Z","v":836,"vw":4.325},{"c":4.315,"h":4.35,"l":4.31,"n":142,"o":4.32,"t":"2026-10-19T17:30:00Z","v":18386,"vw":4.336676},{"c":4.3,"h":4.31,"l":4.275,"n":127,"o":4.31,"t":"2026-10-19T17:45:00Z","v":7584,"vw":4.290161},{"c":4.305,"h":4.32,"l":4.3,"n":84,"o":4.305,"t":"2026-10-19T18:00:00Z","v":7723,"vw":4.306031},{"c":4.38,"h":4.385,"l":4.3,"n":249,"o":4.305,"t":"2026-10-19T18:15:00Z","v":28735,"vw":4.332924},{"c":4.355,"h":4.37,"l":4.34,"n":101,"o":4.37,"t":"2026-10-19T18:30:00Z","v":12588,"vw":4.35263},{"c":4.36,"h":4.375,"l":4.36,"n":68,"o":4.36,"t":"2026-10-19T18:45:00Z","v":4320,"vw":4.367214},{"c":4.37,"h":4.37,"l":4.35,"n":101,"o":4.36,"t":"2026-10-19T19:00:00Z","v":6085,"vw":4.357646},{"c":4.405,"h":4.405,"l":4.36,"n":315,"o":4.37,"t":"2026-10-19T19:15:00Z","v":21060,"vw":4.382682},{"c":4.405,"h":4.42,"l":4.395,"n":287,"o":4.405,"t":"2026-10-19T19:30:00Z","v":16100,"vw":4.402778},{"c":4.395,"h":4.405,"l":4.37,"n":590,"o":4.405,"t":"2026-10-19T19:45:00Z","v":24961,"vw":4.386653},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-19T20:00:00Z","v":45899,"vw":4.39},{"c":4.4,"h":4.4,"l":4.34,"n":7,"o":4.34,"t":"2026-10-20T13:30:00Z","v":6745,"vw":4.396984},{"c":4.46,"h":4.5,"l":4.315,"n":93,"o":4.315,"t":"2026-10-20T13:45:00Z","v":4888,"vw":4.425222},{"c":4.53,"h":4.53,"l":4.485,"n":136,"o":4.485,"t":"2026-10-20T14:00:00Z","v":36288,"vw":4.522478},{"c":4.55,"h":4.56,"l":4.53,"n":208,"o":4.53,"t":"2026-10-20T14:15:00Z","v":6928,"vw":4.549069},{"c":4.55,"h":4.55,"l":4.53,"n":110,"o":4.54,"t":"2026-10-20T14:30:00Z","v":3875,"vw":4.542611},{"c":4.58,"h":4.58,"l":4.56,"n":123,"o":4.56,"t":"2026-10-20T14:45:00Z","v":13448,"vw":4.571467},{"c":4.55,"h":4.575,"l":4.55,"n":149,"o":4.575,"t":"2026-10-20T15:00:00Z","v":6386,"vw":4.559625},{"c":4.57,"h":4.57,"l":4.54,"n":92,"o":4.54,"t":"2026-10-20T15:15:00Z","v":2550,"vw":4.552766},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-10-20T15:30:00Z","v":432,"vw":4.57},{"c":4.555,"h":4.57,"l":4.555,"n":19,"o":4.57,"t":"2026-10-20T15:45:00Z","v":869,"vw":4.566905},{"c":4.54,"h":4.56,"l":4.54,"n":58,"o":4.56,"t":"2026-10-20T16:00:00Z","v":2660,"vw":4.545307},{"c":4.56,"h":4.56,"l":4.55,"n":44,"o":4.55,"t":"2026-10-20T16:15:00Z","v":1160,"vw":4.553333},{"c":4.575,"h":4.575,"l":4.565,"n":18,"o":4.565,"t":"2026-10-20T16:30:00Z","v":820,"vw":4.569167},{"c":4.525,"h":4.575,"l":4.525,"n":66,"o":4.575,"t":"2026-10-20T16:45:00Z","v":2796,"vw":4.563083},{"c":4.55,"h":4.55,"l":4.53,"n":87,"o":4.53,"t":"2026-10-20T17:00:00Z","v":3864,"vw":4.538187},{"c":4.565,"h":4.565,"l":4.555,"n":27,"o":4.555,"t":"2026-10-20T17:15:00Z","v":2700,"vw":4.562902},{"c":4.555,"h":4.56,"l":4.55,"n":48,"o":4.56,"t":"2026-10-20T17:30:00Z","v":3339,"vw":4.558554},{"c":4.5499,"h":4.55,"l":4.54,"n":50,"o":4.55,"t":"2026-10-20T17:45:00Z","v":2885,"vw":4.544468},{"c":4.555,"h":4.56,"l":4.545,"n":83,"o":4.545,"t":"2026-10-20T18:00:00Z","v":5121,"vw":4.555017},{"c":4.5,"h":4.555,"l":4.5,"n":284,"o":4.555,"t":"2026-10-20T18:15:00Z","v":18586,"vw":4.527546},{"c":4.47,"h":4.5,"l":4.47,"n":137,"o":4.5,"t":"2026-10-20T18:30:00Z","v":10023,"vw":4.474427},{"c":4.475,"h":4.48,"l":4.47,"n":126,"o":4.47,"t":"2026-10-20T18:45:00Z","v":5779,"vw":4.475152},{"c":4.48,"h":4.49,"l":4.47,"n":237,"o":4.475,"t":"2026-10-20T19:00:00Z","v":17642,"vw":4.481157},{"c":4.46,"h":4.475,"l":4.46,"n":167,"o":4.47,"t":"2026-10-20T19:15:00Z","v":9766,"vw":4.468276},{"c":4.475,"h":4.48,"l":4.465,"n":315,"o":4.465,"t":"2026-10-20T19:30:00Z","v":11188,"vw":4.472305},{"c":4.46,"h":4.485,"l":4.455,"n":772,"o":4.47,"t":"2026-10-20T19:45:00Z","v":46076,"vw":4.468476},{"c":4.465,"h":4.465,"l":4.465,"n":5,"o":4.465,"t":"2026-10-20T20:00:00Z","v":48791,"vw":4.465},{"c":4.45,"h":4.47,"l":4.45,"n":18,"o":4.47,"t":"2026-10-21T13:30:00Z","v":2004,"vw":4.462501},{"c":4.44,"h":4.46,"l":4.44,"n":53,"o":4.45,"t":"2026-10-21T13:45:00Z","v":12257,"vw":4.45},{"c":4.425,"h":4.45,"l":4.39,"n":966,"o":4.42,"t":"2026-10-21T14:00:00Z","v":46094,"vw":4.418231},{"c":4.43,"h":4.44,"l":4.415,"n":153,"o":4.425,"t":"2026-10-21T14:15:00Z","v":7327,"vw":4.425483},{"c":4.445,"h":4.45,"l":4.43,"n":33,"o":4.43,"t":"2026-10-21T14:30:00Z","v":9501,"vw":4.431395},{"c":4.42,"h":4.43,"l":4.42,"n":53,"o":4.43,"t":"2026-10-21T14:45:00Z","v":2249,"vw":4.426082},{"c":4.38,"h":4.39,"l":4.38,"n":50,"o":4.39,"t":"2026-10-21T15:00:00Z","v":1807,"vw":4.38902},{"c":4.38,"h":4.38,"l":4.38,"n":19,"o":4.38,"t":"2026-10-21T15:15:00Z","v":425,"vw":4.38},{"c":4.34,"h":4.37,"l":4.34,"n":40,"o":4.37,"t":"2026-10-21T15:30:00Z","v":1578,"vw":4.3615},{"c":4.315,"h":4.34,"l":4.31,"n":157,"o":4.34,"t":"2026-10-21T15:45:00Z","v":7627,"vw":4.326155},{"c":4.3,"h":4.31,"l":4.3,"n":64,"o":4.31,"t":"2026-10-21T16:00:00Z","v":3342,"vw":4.306873},{"c":4.29,"h":4.3,"l":4.29,"n":95,"o":4.3,"t":"2026-10-21T16:15:00Z","v":5570,"vw":4.298954},{"c":4.28,"h":4.295,"l":4.28,"n":232,"o":4.295,"t":"2026-10-21T16:30:00Z","v":12831,"vw":4.288037},{"c":4.275,"h":4.28,"l":4.27,"n":57,"o":4.27,"t":"2026-10-21T16:45:00Z","v":2346,"vw":4.27407},{"c":4.285,"h":4.285,"l":4.275,"n":75,"o":4.275,"t":"2026-10-21T17:00:00Z","v":4896,"vw":4.280442},{"c":4.27,"h":4.28,"l":4.27,"n":98,"o":4.28,"t":"2026-10-21T17:15:00Z","v":8229,"vw":4.275973},{"c":4.29,"h":4.29,"l":4.265,"n":123,"o":4.265,"t":"2026-10-21T17:30:00Z","v":8480,"vw":4.273971},{"c":4.26,"h":4.2802,"l":4.26,"n":33,"o":4.2802,"t":"2026-10-21T17:45:00Z","v":1833,"vw":4.274606},{"c":4.22,"h":4.26,"l":4.22,"n":127,"o":4.26,"t":"2026-10-21T18:00:00Z","v":9527,"vw":4.249883},{"c":4.195,"h":4.215,"l":4.195,"n":192,"o":4.21,"t":"2026-10-21T18:15:00Z","v":19992,"vw":4.202518},{"c":4.195,"h":4.195,"l":4.18,"n":141,"o":4.195,"t":"2026-10-21T18:30:00Z","v":9860,"vw":4.189612},{"c":4.17,"h":4.195,"l":4.155,"n":222,"o":4.1901,"t":"2026-10-21T18:45:00Z","v":15138,"vw":4.168649},{"c":4.115,"h":4.16,"l":4.115,"n":205,"o":4.16,"t":"2026-10-21T19:00:00Z","v":7056,"vw":4.129075},{"c":4.135,"h":4.135,"l":4.11,"n":263,"o":4.115,"t":"2026-10-21T19:15:00Z","v":21006,"vw":4.124116},{"c":4.1,"h":4.135,"l":4.07,"n":843,"o":4.135,"t":"2026-10-21T19:30:00Z","v":65443,"vw":4.100778},{"c":4.07,"h":4.1,"l":4.05,"n":737,"o":4.1,"t":"2026-10-21T19:45:00Z","v":57945,"vw":4.075769},{"c":4.08,"h":4.08,"l":4.08,"n":10,"o":4.08,"t":"2026-10-21T20:00:00Z","v":98960,"vw":4.08},{"c":4,"h":4.07,"l":4,"n":4,"o":4.07,"t":"2026-10-22T11:30:00Z","v":5000,"vw":4.001411},{"c":4.08,"h":4.12,"l":4.08,"n":88,"o":4.08,"t":"2026-10-22T13:30:00Z","v":13280,"vw":4.083659},{"c":4.151,"h":4.17,"l":4.08,"n":232,"o":4.08,"t":"2026-10-22T13:45:00Z","v":12058,"vw":4.12916},{"c":4.1,"h":4.151,"l":4.09,"n":116,"o":4.151,"t":"2026-10-22T14:00:00Z","v":13659,"vw":4.106264},{"c":4.085,"h":4.1,"l":4.085,"n":32,"o":4.1,"t":"2026-10-22T14:15:00Z","v":3078,"vw":4.087037},{"c":4.085,"h":4.085,"l":4.07,"n":44,"o":4.085,"t":"2026-10-22T14:30:00Z","v":3416,"vw":4.084218},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-22T14:45:00Z","v":183,"vw":4.08},{"c":4.06,"h":4.07,"l":4.055,"n":127,"o":4.07,"t":"2026-10-22T15:00:00Z","v":8222,"vw":4.057425},{"c":4.08,"h":4.08,"l":4.07,"n":23,"o":4.07,"t":"2026-10-22T15:15:00Z","v":815,"vw":4.077449},{"c":4.06,"h":4.08,"l":4.055,"n":88,"o":4.08,"t":"2026-10-22T15:30:00Z","v":3571,"vw":4.064863},{"c":4.08,"h":4.08,"l":4.06,"n":48,"o":4.065,"t":"2026-10-22T15:45:00Z","v":2841,"vw":4.062068},{"c":4.065,"h":4.0794,"l":4.065,"n":47,"o":4.0794,"t":"2026-10-22T16:00:00Z","v":3953,"vw":4.071254},{"c":4.072,"h":4.0888,"l":4.065,"n":103,"o":4.065,"t":"2026-10-22T16:15:00Z","v":8393,"vw":4.070659},{"c":4.07,"h":4.08,"l":4.02,"n":372,"o":4.08,"t":"2026-10-22T16:30:00Z","v":22546,"vw":4.039284},{"c":4.08,"h":4.08,"l":4.055,"n":112,"o":4.06,"t":"2026-10-22T16:45:00Z","v":4351,"vw":4.0664},{"c":4.065,"h":4.07,"l":4.065,"n":56,"o":4.07,"t":"2026-10-22T17:00:00Z","v":3196,"vw":4.067301},{"c":4.055,"h":4.075,"l":4.055,"n":114,"o":4.07,"t":"2026-10-22T17:15:00Z","v":8034,"vw":4.069308},{"c":4.06,"h":4.07,"l":4.055,"n":61,"o":4.055,"t":"2026-10-22T17:30:00Z","v":2840,"vw":4.060869},{"c":4.045,"h":4.07,"l":4.045,"n":119,"o":4.07,"t":"2026-10-22T17:45:00Z","v":11525,"vw":4.061637},{"c":4.06,"h":4.06,"l":4.04,"n":87,"o":4.04,"t":"2026-10-22T18:00:00Z","v":5592,"vw":4.054956},{"c":4.07,"h":4.1,"l":4.06,"n":165,"o":4.06,"t":"2026-10-22T18:15:00Z","v":13941,"vw":4.076385},{"c":4.07,"h":4.075,"l":4.055,"n":114,"o":4.06,"t":"2026-10-22T18:30:00Z","v":5624,"vw":4.069175},{"c":4.085,"h":4.095,"l":4.07,"n":111,"o":4.07,"t":"2026-10-22T18:45:00Z","v":6091,"vw":4.082236},{"c":4.085,"h":4.09,"l":4.0712,"n":166,"o":4.08,"t":"2026-10-22T19:00:00Z","v":9718,"vw":4.0796},{"c":4.055,"h":4.085,"l":4.04,"n":295,"o":4.085,"t":"2026-10-22T19:15:00Z","v":22833,"vw":4.063206},{"c":4.02,"h":4.055,"l":4.02,"n":152,"o":4.055,"t":"2026-10-22T19:30:00Z","v":7962,"vw":4.037281},{"c":4.035,"h":4.065,"l":4.03,"n":596,"o":4.03,"t":"2026-10-22T19:45:00Z","v":28870,"vw":4.049171},{"c":4.05,"h":4.05,"l":4.05,"n":11,"o":4.05,"t":"2026-10-22T20:00:00Z","v":71740,"vw":4.05}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.44651896359964965,"strike":9.287974089991241,"iv":2.1600159791900357,"gamma":0.10232853208737859,"theta":-0.010657094885200651,"vega":0.00555827351054494,"rho":0.0011876322861573588,"breakevenPct":140.35785317508373},{"delta":0.35,"premium":0.42121088735845097,"strike":7.3105443679225495,"iv":1.6457167630256335,"gamma":0.16514096047114804,"theta":-0.00847493448685055,"vega":0.00587967964176896,"rho":0.0015338498415373837,"breakevenPct":90.90753716743211}],"put":[{"delta":0.2,"premium":0.8431845052751721,"strike":3.078005562068114,"iv":2.157818665112656,"gamma":0.07729034339803484,"theta":-0.008245715951227367,"vega":0.004278711215163322,"rho":-0.0026064688016931205,"breakevenPct":44.81923316560638},{"delta":0.25,"premium":1.3506211072063414,"strike":3.7044705027238782,"iv":2.376880377918179,"gamma":0.07885802807924905,"theta":-0.010251675549914666,"vega":0.004807162579190923,"rho":-0.0037188361089352064,"breakevenPct":41.88026183907316},{"delta":0.3,"premium":1.858057709137511,"strike":4.330935443379643,"iv":2.5959420907237014,"gamma":0.08042571276046324,"theta":-0.012257635148601963,"vega":0.005335613943218523,"rho":-0.004831203416177293,"breakevenPct":38.941290512539936},{"delta":0.35,"premium":2.36549431106868,"strike":4.957400384035408,"iv":2.8150038035292244,"gamma":0.08199339744167744,"theta":-0.014263594747289263,"vega":0.0058640653072461225,"rho":-0.005943570723419379,"breakevenPct":36.00231918600672}]},"raw":{"call":[{"delta":0.3,"premium":0.44651896359964965,"strike":9.287974089991241,"iv":2.1600159791900357,"gamma":0.10232853208737859,"theta":-0.010657094885200651,"vega":0.00555827351054494,"rho":0.0011876322861573588,"breakevenPct":140.35785317508373},{"delta":0.35,"premium":0.42121088735845097,"strike":7.3105443679225495,"iv":1.6457167630256335,"gamma":0.16514096047114804,"theta":-0.00847493448685055,"vega":0.00587967964176896,"rho":0.0015338498415373837,"breakevenPct":90.90753716743211}],"put":[{"delta":0.2,"premium":0.8431845052751721,"strike":3.078005562068114,"iv":2.157818665112656,"gamma":0.07729034339803484,"theta":-0.008245715951227367,"vega":0.004278711215163322,"rho":-0.0026064688016931205,"breakevenPct":44.81923316560638},{"delta":0.25,"premium":1.3506211072063414,"strike":3.7044705027238782,"iv":2.376880377918179,"gamma":0.07885802807924905,"theta":-0.010251675549914666,"vega":0.004807162579190923,"rho":-0.0037188361089352064,"breakevenPct":41.88026183907316},{"delta":0.3,"premium":1.858057709137511,"strike":4.330935443379643,"iv":2.5959420907237014,"gamma":0.08042571276046324,"theta":-0.012257635148601963,"vega":0.005335613943218523,"rho":-0.004831203416177293,"breakevenPct":38.941290512539936},{"delta":0.35,"premium":2.36549431106868,"strike":4.957400384035408,"iv":2.8150038035292244,"gamma":0.08199339744167744,"theta":-0.014263594747289263,"vega":0.0058640653072461225,"rho":-0.005943570723419379,"breakevenPct":36.00231918600672}]}},"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"}}