{"symbol":"BORR","url":"https://intraalpha.com/companies/BORR","capturedAt":"2026-10-22T23:00:42.703Z","state":"ready","quote":{"symbol":"BORR","last_price":4.08,"prev_close":4.22,"regular_close":4.08,"change":-0.14,"change_pct":-3.3175,"regular_change":-0.14,"regular_change_pct":-3.3175,"extended_change":0,"extended_change_pct":0,"bid":4.09,"ask":4.13,"bid_size":200,"ask_size":1300,"volume":10342574,"vwap":4.051979,"open":4.19,"high":4.205,"low":3.92,"close":4.08,"trade_count":23332,"last_trade_at":"2026-10-22T23:00:00.002609807Z","last_quote_at":"2026-10-22T22:00:07.954396715Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","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":"BORR","fetched_at":"2026-10-22T23:00:41.508168+00:00","name":"Borr Drilling Ltd","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS DRILLING","country":"USA","description":"Borr Drilling Limited is an offshore drilling contractor for the global oil and gas industry. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1301924000,"ebitda":373100000,"pe_ratio":null,"peg_ratio":null,"book_value":3.117,"dividend_per_share":null,"dividend_yield":null,"eps":-0.78,"revenue_ttm":1015800000,"gross_profit_ttm":443700000,"profit_margin":-0.24,"operating_margin_ttm":0.0009,"return_on_assets_ttm":0.0376,"return_on_equity_ttm":-0.247,"quarterly_earnings_growth":1.557,"quarterly_revenue_growth":-0.132,"analyst_target_price":4.883,"analyst_number":1,"beta":1.074,"fifty_two_week_high":6.66,"fifty_two_week_low":2.89,"fifty_day_ma":4.379,"two_hundred_day_ma":4.897,"shares_outstanding":308513000,"forward_pe":28.17,"price_to_sales":1.282,"price_to_book":1.399,"ev_to_revenue":3.551,"ev_to_ebitda":19.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:41.508168+00:00"},"optionObservedAt":"2026-10-22T19:53:06.534Z","bars":[{"c":4.7,"h":4.834,"l":4.7,"n":22,"o":4.834,"t":"2026-10-15T08:00:00Z","v":3597,"vw":4.753586},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T08:05:00Z","v":164,"vw":4.68},{"c":4.67,"h":4.68,"l":4.67,"n":10,"o":4.68,"t":"2026-10-15T08:10:00Z","v":11216,"vw":4.671336},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-15T08:20:00Z","v":913,"vw":4.67},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T08:30:00Z","v":1702,"vw":4.7},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-15T08:35:00Z","v":250,"vw":4.65},{"c":4.65,"h":4.66,"l":4.65,"n":7,"o":4.66,"t":"2026-10-15T08:40:00Z","v":12040,"vw":4.651782},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T09:05:00Z","v":400,"vw":4.7},{"c":4.72,"h":4.72,"l":4.71,"n":3,"o":4.71,"t":"2026-10-15T09:10:00Z","v":1250,"vw":4.717989},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-15T09:55:00Z","v":179,"vw":4.68},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-15T10:25:00Z","v":200,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-15T11:00:00Z","v":1500,"vw":4.72},{"c":4.7391,"h":4.7391,"l":4.7391,"n":8,"o":4.7391,"t":"2026-10-15T11:05:00Z","v":239,"vw":4.7391},{"c":4.72,"h":4.75,"l":4.68,"n":92,"o":4.71,"t":"2026-10-15T11:15:00Z","v":6902,"vw":4.714815},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-15T11:20:00Z","v":858,"vw":4.75},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-15T11:25:00Z","v":2250,"vw":4.72},{"c":4.69,"h":4.708,"l":4.68,"n":34,"o":4.68,"t":"2026-10-15T11:30:00Z","v":21670,"vw":4.690622},{"c":4.7,"h":4.7,"l":4.6815,"n":3,"o":4.6815,"t":"2026-10-15T11:35:00Z","v":368,"vw":4.687003},{"c":4.71,"h":4.71,"l":4.705,"n":11,"o":4.705,"t":"2026-10-15T11:40:00Z","v":3013,"vw":4.709747},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-15T11:50:00Z","v":617,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T12:05:00Z","v":2410,"vw":4.7},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-15T12:20:00Z","v":500,"vw":4.71},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-15T12:25:00Z","v":164,"vw":4.74},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T12:35:00Z","v":510,"vw":4.71},{"c":4.7,"h":4.71,"l":4.69,"n":3,"o":4.71,"t":"2026-10-15T12:40:00Z","v":644,"vw":4.694829},{"c":4.7,"h":4.71,"l":4.69,"n":4,"o":4.71,"t":"2026-10-15T12:45:00Z","v":755,"vw":4.702596},{"c":4.69,"h":4.7,"l":4.69,"n":16,"o":4.69,"t":"2026-10-15T12:50:00Z","v":1320,"vw":4.691814},{"c":4.74,"h":4.78,"l":4.69,"n":121,"o":4.69,"t":"2026-10-15T13:00:00Z","v":67577,"vw":4.741392},{"c":4.76,"h":4.77,"l":4.75,"n":48,"o":4.75,"t":"2026-10-15T13:05:00Z","v":43006,"vw":4.753116},{"c":4.79,"h":4.79,"l":4.77,"n":7,"o":4.77,"t":"2026-10-15T13:10:00Z","v":33500,"vw":4.778747},{"c":4.75,"h":4.77,"l":4.74,"n":29,"o":4.77,"t":"2026-10-15T13:15:00Z","v":13803,"vw":4.75842},{"c":4.71,"h":4.74,"l":4.71,"n":46,"o":4.74,"t":"2026-10-15T13:20:00Z","v":13324,"vw":4.73798},{"c":4.72,"h":4.74,"l":4.72,"n":3,"o":4.74,"t":"2026-10-15T13:25:00Z","v":2200,"vw":4.738182},{"c":4.615,"h":4.71,"l":4.585,"n":793,"o":4.71,"t":"2026-10-15T13:30:00Z","v":392789,"vw":4.633288},{"c":4.655,"h":4.655,"l":4.595,"n":334,"o":4.615,"t":"2026-10-15T13:35:00Z","v":120024,"vw":4.635567},{"c":4.645,"h":4.67,"l":4.625,"n":452,"o":4.655,"t":"2026-10-15T13:40:00Z","v":166990,"vw":4.643449},{"c":4.5928,"h":4.645,"l":4.58,"n":307,"o":4.645,"t":"2026-10-15T13:45:00Z","v":143436,"vw":4.610813},{"c":4.575,"h":4.605,"l":4.57,"n":458,"o":4.595,"t":"2026-10-15T13:50:00Z","v":207627,"vw":4.583604},{"c":4.61,"h":4.61,"l":4.565,"n":558,"o":4.575,"t":"2026-10-15T13:55:00Z","v":159772,"vw":4.581168},{"c":4.585,"h":4.61,"l":4.582,"n":595,"o":4.605,"t":"2026-10-15T14:00:00Z","v":162664,"vw":4.596339},{"c":4.615,"h":4.62,"l":4.57,"n":473,"o":4.585,"t":"2026-10-15T14:05:00Z","v":122735,"vw":4.590881},{"c":4.6,"h":4.64,"l":4.595,"n":649,"o":4.62,"t":"2026-10-15T14:10:00Z","v":171640,"vw":4.612018},{"c":4.595,"h":4.62,"l":4.59,"n":514,"o":4.6,"t":"2026-10-15T14:15:00Z","v":128988,"vw":4.599236},{"c":4.5801,"h":4.61,"l":4.58,"n":394,"o":4.595,"t":"2026-10-15T14:20:00Z","v":78786,"vw":4.599729},{"c":4.5899,"h":4.59,"l":4.575,"n":315,"o":4.585,"t":"2026-10-15T14:25:00Z","v":58765,"vw":4.583193},{"c":4.615,"h":4.62,"l":4.58,"n":393,"o":4.585,"t":"2026-10-15T14:30:00Z","v":90712,"vw":4.596428},{"c":4.605,"h":4.62,"l":4.59,"n":333,"o":4.615,"t":"2026-10-15T14:35:00Z","v":65943,"vw":4.601417},{"c":4.61,"h":4.62,"l":4.6,"n":361,"o":4.605,"t":"2026-10-15T14:40:00Z","v":63050,"vw":4.60782},{"c":4.595,"h":4.62,"l":4.585,"n":416,"o":4.61,"t":"2026-10-15T14:45:00Z","v":110753,"vw":4.600134},{"c":4.635,"h":4.65,"l":4.585,"n":849,"o":4.595,"t":"2026-10-15T14:50:00Z","v":330078,"vw":4.620693},{"c":4.625,"h":4.64,"l":4.62,"n":374,"o":4.635,"t":"2026-10-15T14:55:00Z","v":87751,"vw":4.632332},{"c":4.635,"h":4.64,"l":4.62,"n":350,"o":4.625,"t":"2026-10-15T15:00:00Z","v":62494,"vw":4.627295},{"c":4.61,"h":4.64,"l":4.61,"n":287,"o":4.635,"t":"2026-10-15T15:05:00Z","v":77999,"vw":4.621353},{"c":4.61,"h":4.62,"l":4.61,"n":237,"o":4.615,"t":"2026-10-15T15:10:00Z","v":85390,"vw":4.613835},{"c":4.62,"h":4.62,"l":4.6,"n":368,"o":4.615,"t":"2026-10-15T15:15:00Z","v":101539,"vw":4.611139},{"c":4.605,"h":4.62,"l":4.6,"n":214,"o":4.615,"t":"2026-10-15T15:20:00Z","v":57358,"vw":4.609927},{"c":4.585,"h":4.61,"l":4.58,"n":670,"o":4.605,"t":"2026-10-15T15:25:00Z","v":369992,"vw":4.596835},{"c":4.59,"h":4.6,"l":4.585,"n":323,"o":4.585,"t":"2026-10-15T15:30:00Z","v":110569,"vw":4.589289},{"c":4.585,"h":4.6,"l":4.58,"n":305,"o":4.585,"t":"2026-10-15T15:35:00Z","v":68785,"vw":4.589586},{"c":4.59,"h":4.6,"l":4.58,"n":315,"o":4.585,"t":"2026-10-15T15:40:00Z","v":57981,"vw":4.590554},{"c":4.575,"h":4.59,"l":4.57,"n":256,"o":4.585,"t":"2026-10-15T15:45:00Z","v":76143,"vw":4.575418},{"c":4.6123,"h":4.62,"l":4.57,"n":641,"o":4.575,"t":"2026-10-15T15:50:00Z","v":214508,"vw":4.600026},{"c":4.64,"h":4.64,"l":4.615,"n":331,"o":4.615,"t":"2026-10-15T15:55:00Z","v":100416,"vw":4.623967},{"c":4.615,"h":4.64,"l":4.61,"n":286,"o":4.635,"t":"2026-10-15T16:00:00Z","v":83342,"vw":4.624499},{"c":4.595,"h":4.62,"l":4.59,"n":248,"o":4.615,"t":"2026-10-15T16:05:00Z","v":54394,"vw":4.608372},{"c":4.605,"h":4.61,"l":4.59,"n":215,"o":4.59,"t":"2026-10-15T16:10:00Z","v":38324,"vw":4.60274},{"c":4.585,"h":4.605,"l":4.585,"n":211,"o":4.605,"t":"2026-10-15T16:15:00Z","v":56917,"vw":4.595351},{"c":4.605,"h":4.605,"l":4.59,"n":252,"o":4.59,"t":"2026-10-15T16:20:00Z","v":57254,"vw":4.596595},{"c":4.5995,"h":4.605,"l":4.59,"n":190,"o":4.605,"t":"2026-10-15T16:25:00Z","v":29587,"vw":4.600321},{"c":4.6001,"h":4.606,"l":4.595,"n":220,"o":4.6,"t":"2026-10-15T16:30:00Z","v":43621,"vw":4.601168},{"c":4.605,"h":4.615,"l":4.6,"n":239,"o":4.605,"t":"2026-10-15T16:35:00Z","v":31315,"vw":4.608992},{"c":4.6,"h":4.62,"l":4.59,"n":686,"o":4.605,"t":"2026-10-15T16:40:00Z","v":356522,"vw":4.602887},{"c":4.61,"h":4.61,"l":4.595,"n":460,"o":4.595,"t":"2026-10-15T16:45:00Z","v":47340,"vw":4.602688},{"c":4.59,"h":4.61,"l":4.59,"n":326,"o":4.605,"t":"2026-10-15T16:50:00Z","v":35643,"vw":4.597031},{"c":4.5951,"h":4.6,"l":4.59,"n":349,"o":4.595,"t":"2026-10-15T16:55:00Z","v":23077,"vw":4.594148},{"c":4.615,"h":4.62,"l":4.58,"n":740,"o":4.595,"t":"2026-10-15T17:00:00Z","v":161289,"vw":4.59981},{"c":4.62,"h":4.62,"l":4.605,"n":547,"o":4.615,"t":"2026-10-15T17:05:00Z","v":97072,"vw":4.61272},{"c":4.615,"h":4.62,"l":4.61,"n":284,"o":4.615,"t":"2026-10-15T17:10:00Z","v":13099,"vw":4.614428},{"c":4.615,"h":4.62,"l":4.61,"n":361,"o":4.615,"t":"2026-10-15T17:15:00Z","v":23514,"vw":4.613163},{"c":4.615,"h":4.62,"l":4.61,"n":471,"o":4.615,"t":"2026-10-15T17:20:00Z","v":22109,"vw":4.614369},{"c":4.615,"h":4.62,"l":4.61,"n":460,"o":4.615,"t":"2026-10-15T17:25:00Z","v":47617,"vw":4.615489},{"c":4.605,"h":4.615,"l":4.6,"n":506,"o":4.615,"t":"2026-10-15T17:30:00Z","v":57343,"vw":4.60822},{"c":4.6,"h":4.61,"l":4.6,"n":314,"o":4.6,"t":"2026-10-15T17:35:00Z","v":19529,"vw":4.603077},{"c":4.6,"h":4.615,"l":4.6,"n":586,"o":4.6,"t":"2026-10-15T17:40:00Z","v":86688,"vw":4.609149},{"c":4.595,"h":4.61,"l":4.59,"n":318,"o":4.605,"t":"2026-10-15T17:45:00Z","v":56700,"vw":4.59594},{"c":4.595,"h":4.6,"l":4.59,"n":283,"o":4.595,"t":"2026-10-15T17:50:00Z","v":30012,"vw":4.593402},{"c":4.595,"h":4.6,"l":4.59,"n":440,"o":4.595,"t":"2026-10-15T17:55:00Z","v":29541,"vw":4.59424},{"c":4.595,"h":4.6,"l":4.59,"n":436,"o":4.595,"t":"2026-10-15T18:00:00Z","v":19683,"vw":4.594373},{"c":4.605,"h":4.605,"l":4.59,"n":535,"o":4.59,"t":"2026-10-15T18:05:00Z","v":59397,"vw":4.600618},{"c":4.595,"h":4.61,"l":4.59,"n":444,"o":4.605,"t":"2026-10-15T18:10:00Z","v":42706,"vw":4.601982},{"c":4.615,"h":4.62,"l":4.585,"n":664,"o":4.595,"t":"2026-10-15T18:15:00Z","v":195427,"vw":4.598442},{"c":4.61,"h":4.62,"l":4.61,"n":317,"o":4.615,"t":"2026-10-15T18:20:00Z","v":17649,"vw":4.614762},{"c":4.61,"h":4.62,"l":4.61,"n":422,"o":4.615,"t":"2026-10-15T18:25:00Z","v":31716,"vw":4.61305},{"c":4.605,"h":4.625,"l":4.595,"n":611,"o":4.615,"t":"2026-10-15T18:30:00Z","v":163507,"vw":4.609134},{"c":4.5901,"h":4.6085,"l":4.59,"n":351,"o":4.605,"t":"2026-10-15T18:35:00Z","v":49441,"vw":4.596075},{"c":4.6,"h":4.605,"l":4.58,"n":516,"o":4.59,"t":"2026-10-15T18:40:00Z","v":174161,"vw":4.5974},{"c":4.59,"h":4.6,"l":4.59,"n":360,"o":4.595,"t":"2026-10-15T18:45:00Z","v":24828,"vw":4.593249},{"c":4.595,"h":4.6,"l":4.59,"n":489,"o":4.59,"t":"2026-10-15T18:50:00Z","v":34440,"vw":4.591761},{"c":4.59,"h":4.6,"l":4.59,"n":489,"o":4.59,"t":"2026-10-15T18:55:00Z","v":36082,"vw":4.593228},{"c":4.595,"h":4.605,"l":4.59,"n":599,"o":4.59,"t":"2026-10-15T19:00:00Z","v":119751,"vw":4.599157},{"c":4.585,"h":4.5988,"l":4.58,"n":388,"o":4.595,"t":"2026-10-15T19:05:00Z","v":45424,"vw":4.586972},{"c":4.585,"h":4.59,"l":4.58,"n":475,"o":4.585,"t":"2026-10-15T19:10:00Z","v":35562,"vw":4.583599},{"c":4.585,"h":4.59,"l":4.58,"n":466,"o":4.59,"t":"2026-10-15T19:15:00Z","v":37878,"vw":4.585321},{"c":4.58,"h":4.585,"l":4.58,"n":501,"o":4.585,"t":"2026-10-15T19:20:00Z","v":33314,"vw":4.582619},{"c":4.575,"h":4.585,"l":4.57,"n":625,"o":4.585,"t":"2026-10-15T19:25:00Z","v":219186,"vw":4.576318},{"c":4.555,"h":4.575,"l":4.55,"n":674,"o":4.57,"t":"2026-10-15T19:30:00Z","v":103036,"vw":4.557867},{"c":4.545,"h":4.55,"l":4.54,"n":629,"o":4.55,"t":"2026-10-15T19:35:00Z","v":75805,"vw":4.545007},{"c":4.545,"h":4.56,"l":4.54,"n":823,"o":4.545,"t":"2026-10-15T19:40:00Z","v":285016,"vw":4.54784},{"c":4.54,"h":4.56,"l":4.54,"n":828,"o":4.54,"t":"2026-10-15T19:45:00Z","v":256501,"vw":4.547624},{"c":4.54,"h":4.55,"l":4.54,"n":724,"o":4.545,"t":"2026-10-15T19:50:00Z","v":96468,"vw":4.544107},{"c":4.53,"h":4.55,"l":4.53,"n":2229,"o":4.545,"t":"2026-10-15T19:55:00Z","v":732068,"vw":4.537398},{"c":4.58,"h":4.59,"l":4.52,"n":64,"o":4.55,"t":"2026-10-15T20:00:00Z","v":748310,"vw":4.55041},{"c":4.5968,"h":4.6,"l":4.56,"n":30,"o":4.57,"t":"2026-10-15T20:05:00Z","v":9572,"vw":4.567355},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T20:15:00Z","v":200,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":6,"o":4.56,"t":"2026-10-15T20:20:00Z","v":587,"vw":4.56},{"c":4.55,"h":4.56,"l":4.55,"n":7,"o":4.56,"t":"2026-10-15T20:35:00Z","v":1010,"vw":4.557194},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T20:40:00Z","v":1000,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T21:00:00Z","v":100,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-15T21:05:00Z","v":1454,"vw":4.57},{"c":4.5968,"h":4.5968,"l":4.5968,"n":1,"o":4.5968,"t":"2026-10-15T21:15:00Z","v":100,"vw":4.5968},{"c":4.5968,"h":4.5968,"l":4.5968,"n":1,"o":4.5968,"t":"2026-10-15T21:30:00Z","v":100,"vw":4.5968},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T21:45:00Z","v":100,"vw":4.58},{"c":4.56,"h":4.5988,"l":4.56,"n":4,"o":4.5968,"t":"2026-10-15T21:50:00Z","v":1200,"vw":4.5663},{"c":4.5968,"h":4.5968,"l":4.58,"n":4,"o":4.58,"t":"2026-10-15T21:55:00Z","v":853,"vw":4.594824},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-15T22:25:00Z","v":100,"vw":4.6},{"c":4.55,"h":4.56,"l":4.55,"n":2,"o":4.56,"t":"2026-10-15T22:35:00Z","v":1000,"vw":4.555},{"c":4.592,"h":4.592,"l":4.592,"n":1,"o":4.592,"t":"2026-10-15T23:20:00Z","v":100,"vw":4.592},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T23:25:00Z","v":200,"vw":4.58},{"c":4.61,"h":4.73,"l":4.58,"n":30,"o":4.61,"t":"2026-10-16T08:00:00Z","v":18577,"vw":4.6564},{"c":4.69,"h":4.73,"l":4.69,"n":7,"o":4.73,"t":"2026-10-16T08:35:00Z","v":10401,"vw":4.691686},{"c":4.7,"h":4.7,"l":4.69,"n":2,"o":4.69,"t":"2026-10-16T08:40:00Z","v":700,"vw":4.695714},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-16T08:45:00Z","v":400,"vw":4.71},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-16T08:50:00Z","v":400,"vw":4.73},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-16T08:55:00Z","v":1000,"vw":4.78},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-16T09:05:00Z","v":400,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T09:10:00Z","v":100,"vw":4.74},{"c":4.72,"h":4.72,"l":4.72,"n":21,"o":4.72,"t":"2026-10-16T09:20:00Z","v":1507,"vw":4.72},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T09:45:00Z","v":320,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-16T10:20:00Z","v":2470,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T10:55:00Z","v":360,"vw":4.74},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-16T11:00:00Z","v":3001,"vw":4.76},{"c":4.75,"h":4.75,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T11:10:00Z","v":4250,"vw":4.741294},{"c":4.72,"h":4.73,"l":4.72,"n":12,"o":4.73,"t":"2026-10-16T11:15:00Z","v":6053,"vw":4.720335},{"c":4.7601,"h":4.77,"l":4.72,"n":25,"o":4.72,"t":"2026-10-16T11:30:00Z","v":14948,"vw":4.744857},{"c":4.74,"h":4.76,"l":4.74,"n":12,"o":4.75,"t":"2026-10-16T11:35:00Z","v":27650,"vw":4.757836},{"c":4.78,"h":4.78,"l":4.74,"n":44,"o":4.75,"t":"2026-10-16T11:40:00Z","v":78874,"vw":4.747794},{"c":4.7739,"h":4.79,"l":4.7739,"n":2,"o":4.79,"t":"2026-10-16T11:45:00Z","v":400,"vw":4.777925},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-16T11:50:00Z","v":1000,"vw":4.78},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-16T11:55:00Z","v":15000,"vw":4.77},{"c":4.7505,"h":4.7505,"l":4.7505,"n":1,"o":4.7505,"t":"2026-10-16T12:00:00Z","v":200,"vw":4.7505},{"c":4.7742,"h":4.78,"l":4.7742,"n":2,"o":4.78,"t":"2026-10-16T12:05:00Z","v":4500,"vw":4.776778},{"c":4.7531,"h":4.77,"l":4.7531,"n":4,"o":4.77,"t":"2026-10-16T12:10:00Z","v":2858,"vw":4.765171},{"c":4.7531,"h":4.7531,"l":4.7531,"n":2,"o":4.7531,"t":"2026-10-16T12:15:00Z","v":401,"vw":4.7531},{"c":4.77,"h":4.77,"l":4.7509,"n":3,"o":4.7509,"t":"2026-10-16T12:20:00Z","v":1220,"vw":4.762651},{"c":4.74,"h":4.76,"l":4.74,"n":14,"o":4.76,"t":"2026-10-16T12:25:00Z","v":8501,"vw":4.742012},{"c":4.7401,"h":4.741,"l":4.74,"n":8,"o":4.74,"t":"2026-10-16T12:30:00Z","v":9400,"vw":4.740057},{"c":4.74,"h":4.77,"l":4.74,"n":14,"o":4.74,"t":"2026-10-16T12:35:00Z","v":3211,"vw":4.751793},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-16T12:40:00Z","v":710,"vw":4.77},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T12:45:00Z","v":501,"vw":4.74},{"c":4.7246,"h":4.76,"l":4.72,"n":11,"o":4.7277,"t":"2026-10-16T12:50:00Z","v":2452,"vw":4.742429},{"c":4.7362,"h":4.7377,"l":4.73,"n":11,"o":4.7362,"t":"2026-10-16T12:55:00Z","v":4510,"vw":4.73496},{"c":4.7346,"h":4.76,"l":4.7346,"n":5,"o":4.76,"t":"2026-10-16T13:00:00Z","v":925,"vw":4.739822},{"c":4.7346,"h":4.74,"l":4.73,"n":12,"o":4.74,"t":"2026-10-16T13:05:00Z","v":3300,"vw":4.7334},{"c":4.73,"h":4.75,"l":4.73,"n":9,"o":4.75,"t":"2026-10-16T13:10:00Z","v":1600,"vw":4.734165},{"c":4.7259,"h":4.75,"l":4.7077,"n":13,"o":4.72,"t":"2026-10-16T13:15:00Z","v":9058,"vw":4.720725},{"c":4.71,"h":4.71,"l":4.7,"n":2,"o":4.7,"t":"2026-10-16T13:20:00Z","v":910,"vw":4.705604},{"c":4.76,"h":4.76,"l":4.72,"n":7,"o":4.72,"t":"2026-10-16T13:25:00Z","v":1512,"vw":4.749881},{"c":4.7,"h":4.76,"l":4.63,"n":737,"o":4.76,"t":"2026-10-16T13:30:00Z","v":394092,"vw":4.685458},{"c":4.785,"h":4.8,"l":4.705,"n":639,"o":4.705,"t":"2026-10-16T13:35:00Z","v":265509,"vw":4.755791},{"c":4.735,"h":4.7888,"l":4.735,"n":471,"o":4.785,"t":"2026-10-16T13:40:00Z","v":239677,"vw":4.761724},{"c":4.66,"h":4.745,"l":4.645,"n":747,"o":4.734,"t":"2026-10-16T13:45:00Z","v":441332,"vw":4.695514},{"c":4.669,"h":4.685,"l":4.65,"n":502,"o":4.6626,"t":"2026-10-16T13:50:00Z","v":423143,"vw":4.666327},{"c":4.63,"h":4.679,"l":4.62,"n":445,"o":4.67,"t":"2026-10-16T13:55:00Z","v":226918,"vw":4.654058},{"c":4.615,"h":4.65,"l":4.61,"n":399,"o":4.63,"t":"2026-10-16T14:00:00Z","v":275292,"vw":4.629041},{"c":4.605,"h":4.615,"l":4.6,"n":247,"o":4.61,"t":"2026-10-16T14:05:00Z","v":79533,"vw":4.607341},{"c":4.57,"h":4.61,"l":4.5617,"n":453,"o":4.6099,"t":"2026-10-16T14:10:00Z","v":190999,"vw":4.586779},{"c":4.535,"h":4.58,"l":4.535,"n":451,"o":4.575,"t":"2026-10-16T14:15:00Z","v":214786,"vw":4.564104},{"c":4.575,"h":4.6,"l":4.534,"n":907,"o":4.535,"t":"2026-10-16T14:20:00Z","v":408670,"vw":4.559194},{"c":4.595,"h":4.61,"l":4.565,"n":382,"o":4.575,"t":"2026-10-16T14:25:00Z","v":75664,"vw":4.588437},{"c":4.595,"h":4.6188,"l":4.59,"n":228,"o":4.595,"t":"2026-10-16T14:30:00Z","v":52192,"vw":4.600342},{"c":4.565,"h":4.595,"l":4.565,"n":199,"o":4.59,"t":"2026-10-16T14:35:00Z","v":39488,"vw":4.58248},{"c":4.575,"h":4.58,"l":4.56,"n":259,"o":4.565,"t":"2026-10-16T14:40:00Z","v":73383,"vw":4.568285},{"c":4.575,"h":4.59,"l":4.57,"n":222,"o":4.575,"t":"2026-10-16T14:45:00Z","v":47407,"vw":4.578969},{"c":4.575,"h":4.5995,"l":4.575,"n":233,"o":4.5788,"t":"2026-10-16T14:50:00Z","v":98902,"vw":4.579364},{"c":4.5795,"h":4.59,"l":4.575,"n":104,"o":4.575,"t":"2026-10-16T14:55:00Z","v":21307,"vw":4.581539},{"c":4.555,"h":4.58,"l":4.5501,"n":148,"o":4.575,"t":"2026-10-16T15:00:00Z","v":22567,"vw":4.568648},{"c":4.5667,"h":4.575,"l":4.5505,"n":353,"o":4.5505,"t":"2026-10-16T15:05:00Z","v":173507,"vw":4.565951},{"c":4.54,"h":4.5699,"l":4.54,"n":175,"o":4.56,"t":"2026-10-16T15:10:00Z","v":47501,"vw":4.553765},{"c":4.54,"h":4.55,"l":4.54,"n":67,"o":4.545,"t":"2026-10-16T15:15:00Z","v":17417,"vw":4.545473},{"c":4.525,"h":4.55,"l":4.52,"n":251,"o":4.545,"t":"2026-10-16T15:20:00Z","v":76200,"vw":4.530215},{"c":4.525,"h":4.54,"l":4.52,"n":148,"o":4.52,"t":"2026-10-16T15:25:00Z","v":32579,"vw":4.533242},{"c":4.525,"h":4.5252,"l":4.52,"n":86,"o":4.5201,"t":"2026-10-16T15:30:00Z","v":11850,"vw":4.523551},{"c":4.525,"h":4.525,"l":4.51,"n":170,"o":4.525,"t":"2026-10-16T15:35:00Z","v":35858,"vw":4.516849},{"c":4.505,"h":4.525,"l":4.5,"n":243,"o":4.525,"t":"2026-10-16T15:40:00Z","v":100246,"vw":4.505079},{"c":4.505,"h":4.51,"l":4.5,"n":84,"o":4.505,"t":"2026-10-16T15:45:00Z","v":14275,"vw":4.505276},{"c":4.475,"h":4.5094,"l":4.47,"n":375,"o":4.505,"t":"2026-10-16T15:50:00Z","v":88784,"vw":4.492522},{"c":4.47,"h":4.485,"l":4.47,"n":195,"o":4.475,"t":"2026-10-16T15:55:00Z","v":43434,"vw":4.477202},{"c":4.475,"h":4.49,"l":4.465,"n":386,"o":4.475,"t":"2026-10-16T16:00:00Z","v":153891,"vw":4.477337},{"c":4.484,"h":4.485,"l":4.47,"n":310,"o":4.4799,"t":"2026-10-16T16:05:00Z","v":50950,"vw":4.478856},{"c":4.495,"h":4.499,"l":4.485,"n":144,"o":4.485,"t":"2026-10-16T16:10:00Z","v":31656,"vw":4.490277},{"c":4.49,"h":4.495,"l":4.485,"n":179,"o":4.495,"t":"2026-10-16T16:15:00Z","v":52027,"vw":4.489508},{"c":4.495,"h":4.495,"l":4.49,"n":50,"o":4.495,"t":"2026-10-16T16:20:00Z","v":12623,"vw":4.494718},{"c":4.495,"h":4.4952,"l":4.485,"n":138,"o":4.49,"t":"2026-10-16T16:25:00Z","v":26148,"vw":4.490498},{"c":4.485,"h":4.495,"l":4.475,"n":200,"o":4.495,"t":"2026-10-16T16:30:00Z","v":65109,"vw":4.484369},{"c":4.49,"h":4.49,"l":4.485,"n":87,"o":4.485,"t":"2026-10-16T16:35:00Z","v":4658,"vw":4.487468},{"c":4.475,"h":4.495,"l":4.47,"n":285,"o":4.4894,"t":"2026-10-16T16:40:00Z","v":64415,"vw":4.479173},{"c":4.485,"h":4.495,"l":4.475,"n":256,"o":4.48,"t":"2026-10-16T16:45:00Z","v":75147,"vw":4.485173},{"c":4.515,"h":4.515,"l":4.485,"n":301,"o":4.49,"t":"2026-10-16T16:50:00Z","v":78591,"vw":4.498247},{"c":4.555,"h":4.555,"l":4.505,"n":318,"o":4.52,"t":"2026-10-16T16:55:00Z","v":132635,"vw":4.524367},{"c":4.545,"h":4.5699,"l":4.54,"n":308,"o":4.56,"t":"2026-10-16T17:00:00Z","v":122468,"vw":4.555642},{"c":4.5501,"h":4.56,"l":4.535,"n":211,"o":4.54,"t":"2026-10-16T17:05:00Z","v":62453,"vw":4.547126},{"c":4.55,"h":4.565,"l":4.54,"n":199,"o":4.56,"t":"2026-10-16T17:10:00Z","v":50721,"vw":4.553634},{"c":4.535,"h":4.55,"l":4.525,"n":280,"o":4.545,"t":"2026-10-16T17:15:00Z","v":82285,"vw":4.535941},{"c":4.55,"h":4.55,"l":4.525,"n":226,"o":4.53,"t":"2026-10-16T17:20:00Z","v":82505,"vw":4.543519},{"c":4.585,"h":4.6,"l":4.5513,"n":482,"o":4.555,"t":"2026-10-16T17:25:00Z","v":133997,"vw":4.575844},{"c":4.575,"h":4.59,"l":4.57,"n":145,"o":4.585,"t":"2026-10-16T17:30:00Z","v":34245,"vw":4.576646},{"c":4.555,"h":4.58,"l":4.555,"n":95,"o":4.575,"t":"2026-10-16T17:35:00Z","v":27967,"vw":4.566745},{"c":4.569,"h":4.57,"l":4.55,"n":223,"o":4.555,"t":"2026-10-16T17:40:00Z","v":60990,"vw":4.559478},{"c":4.5577,"h":4.5699,"l":4.555,"n":133,"o":4.565,"t":"2026-10-16T17:45:00Z","v":26614,"vw":4.563282},{"c":4.55,"h":4.56,"l":4.54,"n":147,"o":4.5501,"t":"2026-10-16T17:50:00Z","v":29574,"vw":4.549218},{"c":4.535,"h":4.5482,"l":4.531,"n":200,"o":4.54,"t":"2026-10-16T17:55:00Z","v":53208,"vw":4.539472},{"c":4.535,"h":4.5399,"l":4.52,"n":287,"o":4.53,"t":"2026-10-16T18:00:00Z","v":70676,"vw":4.52869},{"c":4.545,"h":4.55,"l":4.535,"n":124,"o":4.535,"t":"2026-10-16T18:05:00Z","v":60747,"vw":4.539837},{"c":4.56,"h":4.56,"l":4.54,"n":144,"o":4.5474,"t":"2026-10-16T18:10:00Z","v":31932,"vw":4.548442},{"c":4.555,"h":4.56,"l":4.55,"n":96,"o":4.55,"t":"2026-10-16T18:15:00Z","v":19513,"vw":4.55448},{"c":4.565,"h":4.57,"l":4.555,"n":143,"o":4.555,"t":"2026-10-16T18:20:00Z","v":39416,"vw":4.561851},{"c":4.565,"h":4.575,"l":4.565,"n":192,"o":4.565,"t":"2026-10-16T18:25:00Z","v":32772,"vw":4.569758},{"c":4.57,"h":4.58,"l":4.56,"n":238,"o":4.565,"t":"2026-10-16T18:30:00Z","v":55277,"vw":4.568685},{"c":4.575,"h":4.59,"l":4.565,"n":271,"o":4.565,"t":"2026-10-16T18:35:00Z","v":102299,"vw":4.572303},{"c":4.575,"h":4.585,"l":4.57,"n":143,"o":4.58,"t":"2026-10-16T18:40:00Z","v":45215,"vw":4.578649},{"c":4.58,"h":4.58,"l":4.57,"n":146,"o":4.575,"t":"2026-10-16T18:45:00Z","v":26050,"vw":4.578384},{"c":4.575,"h":4.585,"l":4.57,"n":132,"o":4.58,"t":"2026-10-16T18:50:00Z","v":53926,"vw":4.578392},{"c":4.58,"h":4.59,"l":4.5601,"n":391,"o":4.5727,"t":"2026-10-16T18:55:00Z","v":120306,"vw":4.573846},{"c":4.57,"h":4.58,"l":4.57,"n":250,"o":4.58,"t":"2026-10-16T19:00:00Z","v":74908,"vw":4.572787},{"c":4.575,"h":4.58,"l":4.55,"n":365,"o":4.575,"t":"2026-10-16T19:05:00Z","v":287759,"vw":4.562921},{"c":4.555,"h":4.575,"l":4.5501,"n":257,"o":4.575,"t":"2026-10-16T19:10:00Z","v":383581,"vw":4.562938},{"c":4.5501,"h":4.565,"l":4.55,"n":187,"o":4.555,"t":"2026-10-16T19:15:00Z","v":50179,"vw":4.559686},{"c":4.545,"h":4.565,"l":4.5411,"n":165,"o":4.555,"t":"2026-10-16T19:20:00Z","v":45507,"vw":4.556661},{"c":4.55,"h":4.555,"l":4.54,"n":209,"o":4.55,"t":"2026-10-16T19:25:00Z","v":55532,"vw":4.549984},{"c":4.555,"h":4.555,"l":4.5426,"n":241,"o":4.545,"t":"2026-10-16T19:30:00Z","v":63150,"vw":4.549696},{"c":4.555,"h":4.56,"l":4.545,"n":346,"o":4.555,"t":"2026-10-16T19:35:00Z","v":97413,"vw":4.550889},{"c":4.545,"h":4.5599,"l":4.54,"n":242,"o":4.555,"t":"2026-10-16T19:40:00Z","v":47982,"vw":4.547175},{"c":4.535,"h":4.55,"l":4.53,"n":333,"o":4.545,"t":"2026-10-16T19:45:00Z","v":119989,"vw":4.538174},{"c":4.535,"h":4.545,"l":4.53,"n":527,"o":4.54,"t":"2026-10-16T19:50:00Z","v":208537,"vw":4.538487},{"c":4.525,"h":4.54,"l":4.515,"n":1318,"o":4.539,"t":"2026-10-16T19:55:00Z","v":450643,"vw":4.52784},{"c":4.54,"h":4.54,"l":4.525,"n":8,"o":4.525,"t":"2026-10-16T20:00:00Z","v":541211,"vw":4.539997},{"c":4.6,"h":4.6,"l":4.5937,"n":3,"o":4.5937,"t":"2026-10-16T20:05:00Z","v":810,"vw":4.598075},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-16T20:45:00Z","v":300,"vw":4.55},{"c":4.53,"h":4.54,"l":4.52,"n":15,"o":4.54,"t":"2026-10-16T20:55:00Z","v":3086,"vw":4.531526},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T21:05:00Z","v":190,"vw":4.54},{"c":4.56,"h":4.56,"l":4.54,"n":2,"o":4.54,"t":"2026-10-16T21:35:00Z","v":300,"vw":4.55},{"c":4.54,"h":4.55,"l":4.53,"n":18,"o":4.54,"t":"2026-10-16T21:45:00Z","v":3914,"vw":4.538387},{"c":4.5306,"h":4.5306,"l":4.5306,"n":1,"o":4.5306,"t":"2026-10-16T21:50:00Z","v":400,"vw":4.5306},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-16T22:10:00Z","v":100,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-16T22:40:00Z","v":100,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-16T22:50:00Z","v":210,"vw":4.56},{"c":4.54,"h":4.54,"l":4.54,"n":9,"o":4.54,"t":"2026-10-16T23:20:00Z","v":505,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T23:25:00Z","v":187,"vw":4.54},{"c":4.54,"h":4.55,"l":4.54,"n":3,"o":4.55,"t":"2026-10-16T23:30:00Z","v":650,"vw":4.545},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T23:45:00Z","v":1200,"vw":4.54},{"c":4.4,"h":4.56,"l":4.4,"n":82,"o":4.56,"t":"2026-10-19T08:00:00Z","v":25673,"vw":4.431261},{"c":4.435,"h":4.435,"l":4.435,"n":1,"o":4.435,"t":"2026-10-19T08:10:00Z","v":100,"vw":4.435},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-19T08:15:00Z","v":1000,"vw":4.44},{"c":4.4115,"h":4.4115,"l":4.4115,"n":2,"o":4.4115,"t":"2026-10-19T08:35:00Z","v":108,"vw":4.4115},{"c":4.4058,"h":4.4058,"l":4.4058,"n":1,"o":4.4058,"t":"2026-10-19T08:40:00Z","v":300,"vw":4.4058},{"c":4.41,"h":4.42,"l":4.41,"n":2,"o":4.42,"t":"2026-10-19T09:05:00Z","v":1752,"vw":4.419429},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-19T09:15:00Z","v":112,"vw":4.41},{"c":4.37,"h":4.39,"l":4.37,"n":5,"o":4.39,"t":"2026-10-19T09:20:00Z","v":700,"vw":4.38},{"c":4.36,"h":4.36,"l":4.36,"n":26,"o":4.36,"t":"2026-10-19T09:25:00Z","v":10962,"vw":4.36},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-19T09:30:00Z","v":10775,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-19T09:50:00Z","v":14578,"vw":4.39},{"c":4.42,"h":4.42,"l":4.4,"n":6,"o":4.41,"t":"2026-10-19T09:55:00Z","v":21796,"vw":4.418827},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-19T10:00:00Z","v":700,"vw":4.43},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-19T10:35:00Z","v":1232,"vw":4.41},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T10:45:00Z","v":1328,"vw":4.42},{"c":4.423,"h":4.44,"l":4.423,"n":16,"o":4.43,"t":"2026-10-19T11:00:00Z","v":11796,"vw":4.436339},{"c":4.424,"h":4.424,"l":4.424,"n":1,"o":4.424,"t":"2026-10-19T11:05:00Z","v":1000,"vw":4.424},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T11:15:00Z","v":100,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T11:20:00Z","v":220,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-19T11:25:00Z","v":170,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-19T11:30:00Z","v":617,"vw":4.42},{"c":4.44,"h":4.44,"l":4.43,"n":2,"o":4.43,"t":"2026-10-19T11:40:00Z","v":550,"vw":4.438182},{"c":4.4201,"h":4.4201,"l":4.4201,"n":2,"o":4.4201,"t":"2026-10-19T11:45:00Z","v":1528,"vw":4.4201},{"c":4.4211,"h":4.4211,"l":4.4211,"n":1,"o":4.4211,"t":"2026-10-19T11:50:00Z","v":250,"vw":4.4211},{"c":4.42,"h":4.43,"l":4.42,"n":6,"o":4.43,"t":"2026-10-19T11:55:00Z","v":524,"vw":4.428},{"c":4.4215,"h":4.4215,"l":4.42,"n":11,"o":4.42,"t":"2026-10-19T12:00:00Z","v":1827,"vw":4.4205},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-19T12:10:00Z","v":2621,"vw":4.43},{"c":4.423,"h":4.423,"l":4.42,"n":6,"o":4.42,"t":"2026-10-19T12:15:00Z","v":8768,"vw":4.420619},{"c":4.41,"h":4.42,"l":4.4,"n":12,"o":4.42,"t":"2026-10-19T12:25:00Z","v":6164,"vw":4.414788},{"c":4.41,"h":4.41,"l":4.41,"n":7,"o":4.41,"t":"2026-10-19T12:35:00Z","v":7200,"vw":4.41},{"c":4.4,"h":4.41,"l":4.39,"n":131,"o":4.4099,"t":"2026-10-19T12:40:00Z","v":8239,"vw":4.399352},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T12:50:00Z","v":100,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T12:55:00Z","v":100,"vw":4.42},{"c":4.4,"h":4.4046,"l":4.4,"n":4,"o":4.4015,"t":"2026-10-19T13:00:00Z","v":1808,"vw":4.40392},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T13:05:00Z","v":300,"vw":4.42},{"c":4.43,"h":4.43,"l":4.4046,"n":4,"o":4.4057,"t":"2026-10-19T13:10:00Z","v":3350,"vw":4.406463},{"c":4.41,"h":4.415,"l":4.41,"n":5,"o":4.415,"t":"2026-10-19T13:15:00Z","v":575,"vw":4.412008},{"c":4.3827,"h":4.41,"l":4.3827,"n":15,"o":4.41,"t":"2026-10-19T13:20:00Z","v":5083,"vw":4.394216},{"c":4.36,"h":4.41,"l":4.36,"n":27,"o":4.39,"t":"2026-10-19T13:25:00Z","v":5015,"vw":4.387169},{"c":4.375,"h":4.43,"l":4.31,"n":1145,"o":4.42,"t":"2026-10-19T13:30:00Z","v":566466,"vw":4.356933},{"c":4.385,"h":4.385,"l":4.35,"n":561,"o":4.375,"t":"2026-10-19T13:35:00Z","v":331865,"vw":4.355172},{"c":4.375,"h":4.4,"l":4.365,"n":480,"o":4.38,"t":"2026-10-19T13:40:00Z","v":135863,"vw":4.386491},{"c":4.365,"h":4.375,"l":4.325,"n":771,"o":4.375,"t":"2026-10-19T13:45:00Z","v":269237,"vw":4.346449},{"c":4.365,"h":4.38,"l":4.33,"n":478,"o":4.365,"t":"2026-10-19T13:50:00Z","v":212561,"vw":4.359287},{"c":4.36,"h":4.375,"l":4.35,"n":243,"o":4.37,"t":"2026-10-19T13:55:00Z","v":99528,"vw":4.359631},{"c":4.355,"h":4.365,"l":4.34,"n":452,"o":4.36,"t":"2026-10-19T14:00:00Z","v":209191,"vw":4.352287},{"c":4.355,"h":4.3699,"l":4.345,"n":501,"o":4.36,"t":"2026-10-19T14:05:00Z","v":230541,"vw":4.3555},{"c":4.335,"h":4.3588,"l":4.325,"n":378,"o":4.355,"t":"2026-10-19T14:10:00Z","v":103086,"vw":4.341447},{"c":4.345,"h":4.36,"l":4.335,"n":331,"o":4.34,"t":"2026-10-19T14:15:00Z","v":68172,"vw":4.348003},{"c":4.345,"h":4.35,"l":4.325,"n":329,"o":4.34,"t":"2026-10-19T14:20:00Z","v":106251,"vw":4.333597},{"c":4.355,"h":4.36,"l":4.345,"n":251,"o":4.355,"t":"2026-10-19T14:25:00Z","v":43316,"vw":4.35304},{"c":4.355,"h":4.3586,"l":4.3448,"n":364,"o":4.355,"t":"2026-10-19T14:30:00Z","v":103880,"vw":4.350397},{"c":4.345,"h":4.36,"l":4.32,"n":540,"o":4.35,"t":"2026-10-19T14:35:00Z","v":217676,"vw":4.334431},{"c":4.325,"h":4.35,"l":4.325,"n":237,"o":4.345,"t":"2026-10-19T14:40:00Z","v":91866,"vw":4.338292},{"c":4.2992,"h":4.33,"l":4.295,"n":359,"o":4.325,"t":"2026-10-19T14:45:00Z","v":151754,"vw":4.311167},{"c":4.295,"h":4.3,"l":4.28,"n":357,"o":4.295,"t":"2026-10-19T14:50:00Z","v":127430,"vw":4.290251},{"c":4.3,"h":4.31,"l":4.29,"n":310,"o":4.295,"t":"2026-10-19T14:55:00Z","v":122330,"vw":4.300844},{"c":4.285,"h":4.2999,"l":4.28,"n":250,"o":4.295,"t":"2026-10-19T15:00:00Z","v":73320,"vw":4.290755},{"c":4.285,"h":4.295,"l":4.2815,"n":250,"o":4.285,"t":"2026-10-19T15:05:00Z","v":67626,"vw":4.288501},{"c":4.2923,"h":4.295,"l":4.28,"n":309,"o":4.285,"t":"2026-10-19T15:10:00Z","v":72805,"vw":4.289512},{"c":4.29,"h":4.3,"l":4.28,"n":243,"o":4.2902,"t":"2026-10-19T15:15:00Z","v":93604,"vw":4.290819},{"c":4.295,"h":4.3,"l":4.28,"n":225,"o":4.29,"t":"2026-10-19T15:20:00Z","v":80449,"vw":4.290871},{"c":4.29,"h":4.305,"l":4.29,"n":299,"o":4.295,"t":"2026-10-19T15:25:00Z","v":52375,"vw":4.298781},{"c":4.3,"h":4.3,"l":4.2925,"n":137,"o":4.2926,"t":"2026-10-19T15:30:00Z","v":21786,"vw":4.298028},{"c":4.3,"h":4.31,"l":4.29,"n":255,"o":4.305,"t":"2026-10-19T15:35:00Z","v":128531,"vw":4.303566},{"c":4.305,"h":4.3088,"l":4.29,"n":253,"o":4.3,"t":"2026-10-19T15:40:00Z","v":226312,"vw":4.29923},{"c":4.305,"h":4.31,"l":4.3,"n":95,"o":4.305,"t":"2026-10-19T15:45:00Z","v":40780,"vw":4.302016},{"c":4.3,"h":4.31,"l":4.295,"n":245,"o":4.305,"t":"2026-10-19T15:50:00Z","v":65828,"vw":4.300279},{"c":4.2917,"h":4.305,"l":4.29,"n":133,"o":4.3,"t":"2026-10-19T15:55:00Z","v":16804,"vw":4.298269},{"c":4.2978,"h":4.3,"l":4.28,"n":379,"o":4.29,"t":"2026-10-19T16:00:00Z","v":170959,"vw":4.294579},{"c":4.285,"h":4.3,"l":4.28,"n":123,"o":4.295,"t":"2026-10-19T16:05:00Z","v":44978,"vw":4.286502},{"c":4.2703,"h":4.29,"l":4.27,"n":185,"o":4.29,"t":"2026-10-19T16:10:00Z","v":89831,"vw":4.277483},{"c":4.285,"h":4.285,"l":4.26,"n":287,"o":4.27,"t":"2026-10-19T16:15:00Z","v":130732,"vw":4.271485},{"c":4.275,"h":4.29,"l":4.275,"n":247,"o":4.2812,"t":"2026-10-19T16:20:00Z","v":163327,"vw":4.281127},{"c":4.28,"h":4.28,"l":4.265,"n":195,"o":4.28,"t":"2026-10-19T16:25:00Z","v":75190,"vw":4.271182},{"c":4.285,"h":4.2888,"l":4.27,"n":230,"o":4.275,"t":"2026-10-19T16:30:00Z","v":76253,"vw":4.27845},{"c":4.285,"h":4.285,"l":4.275,"n":248,"o":4.28,"t":"2026-10-19T16:35:00Z","v":93069,"vw":4.279663},{"c":4.355,"h":4.36,"l":4.285,"n":2427,"o":4.285,"t":"2026-10-19T16:40:00Z","v":1138657,"vw":4.333245},{"c":4.345,"h":4.375,"l":4.34,"n":447,"o":4.36,"t":"2026-10-19T16:45:00Z","v":232926,"vw":4.363275},{"c":4.325,"h":4.3499,"l":4.321,"n":232,"o":4.345,"t":"2026-10-19T16:50:00Z","v":80874,"vw":4.339984},{"c":4.305,"h":4.33,"l":4.3,"n":731,"o":4.325,"t":"2026-10-19T16:55:00Z","v":377643,"vw":4.315365},{"c":4.29,"h":4.305,"l":4.275,"n":467,"o":4.305,"t":"2026-10-19T17:00:00Z","v":217084,"vw":4.288513},{"c":4.28,"h":4.295,"l":4.28,"n":133,"o":4.29,"t":"2026-10-19T17:05:00Z","v":24849,"vw":4.285632},{"c":4.28,"h":4.2852,"l":4.28,"n":123,"o":4.2852,"t":"2026-10-19T17:10:00Z","v":17819,"vw":4.284421},{"c":4.285,"h":4.285,"l":4.27,"n":166,"o":4.28,"t":"2026-10-19T17:15:00Z","v":32915,"vw":4.277978},{"c":4.325,"h":4.339,"l":4.28,"n":411,"o":4.28,"t":"2026-10-19T17:20:00Z","v":208624,"vw":4.299406},{"c":4.315,"h":4.325,"l":4.3,"n":610,"o":4.325,"t":"2026-10-19T17:25:00Z","v":210119,"vw":4.314995},{"c":4.315,"h":4.32,"l":4.31,"n":203,"o":4.315,"t":"2026-10-19T17:30:00Z","v":49113,"vw":4.311749},{"c":4.315,"h":4.32,"l":4.31,"n":187,"o":4.315,"t":"2026-10-19T17:35:00Z","v":31248,"vw":4.316911},{"c":4.335,"h":4.335,"l":4.31,"n":534,"o":4.315,"t":"2026-10-19T17:40:00Z","v":211122,"vw":4.320148},{"c":4.33,"h":4.34,"l":4.33,"n":371,"o":4.335,"t":"2026-10-19T17:45:00Z","v":134233,"vw":4.332046},{"c":4.325,"h":4.339,"l":4.3208,"n":298,"o":4.335,"t":"2026-10-19T17:50:00Z","v":69110,"vw":4.329041},{"c":4.325,"h":4.33,"l":4.32,"n":174,"o":4.325,"t":"2026-10-19T17:55:00Z","v":55831,"vw":4.325864},{"c":4.305,"h":4.325,"l":4.3,"n":238,"o":4.325,"t":"2026-10-19T18:00:00Z","v":73845,"vw":4.31279},{"c":4.305,"h":4.31,"l":4.3,"n":155,"o":4.305,"t":"2026-10-19T18:05:00Z","v":16872,"vw":4.304745},{"c":4.305,"h":4.31,"l":4.3,"n":166,"o":4.305,"t":"2026-10-19T18:10:00Z","v":24891,"vw":4.304968},{"c":4.305,"h":4.315,"l":4.3,"n":356,"o":4.305,"t":"2026-10-19T18:15:00Z","v":97220,"vw":4.308697},{"c":4.285,"h":4.305,"l":4.28,"n":299,"o":4.305,"t":"2026-10-19T18:20:00Z","v":157066,"vw":4.293437},{"c":4.27,"h":4.29,"l":4.27,"n":493,"o":4.285,"t":"2026-10-19T18:25:00Z","v":216202,"vw":4.277944},{"c":4.275,"h":4.2799,"l":4.26,"n":382,"o":4.275,"t":"2026-10-19T18:30:00Z","v":122859,"vw":4.271472},{"c":4.285,"h":4.29,"l":4.27,"n":261,"o":4.27,"t":"2026-10-19T18:35:00Z","v":90803,"vw":4.280454},{"c":4.315,"h":4.315,"l":4.285,"n":332,"o":4.285,"t":"2026-10-19T18:40:00Z","v":116748,"vw":4.299249},{"c":4.345,"h":4.35,"l":4.31,"n":415,"o":4.315,"t":"2026-10-19T18:45:00Z","v":149257,"vw":4.337064},{"c":4.365,"h":4.37,"l":4.3499,"n":364,"o":4.35,"t":"2026-10-19T18:50:00Z","v":48541,"vw":4.357247},{"c":4.365,"h":4.37,"l":4.36,"n":146,"o":4.365,"t":"2026-10-19T18:55:00Z","v":272705,"vw":4.364916},{"c":4.3901,"h":4.3999,"l":4.365,"n":362,"o":4.365,"t":"2026-10-19T19:00:00Z","v":136997,"vw":4.383013},{"c":4.405,"h":4.455,"l":4.395,"n":1879,"o":4.395,"t":"2026-10-19T19:05:00Z","v":698651,"vw":4.431781},{"c":4.3999,"h":4.41,"l":4.39,"n":353,"o":4.405,"t":"2026-10-19T19:10:00Z","v":87444,"vw":4.402789},{"c":4.385,"h":4.395,"l":4.38,"n":226,"o":4.395,"t":"2026-10-19T19:15:00Z","v":46734,"vw":4.388628},{"c":4.375,"h":4.385,"l":4.37,"n":293,"o":4.38,"t":"2026-10-19T19:20:00Z","v":73682,"vw":4.377649},{"c":4.36,"h":4.375,"l":4.36,"n":307,"o":4.375,"t":"2026-10-19T19:25:00Z","v":67964,"vw":4.368139},{"c":4.36,"h":4.365,"l":4.35,"n":384,"o":4.365,"t":"2026-10-19T19:30:00Z","v":90990,"vw":4.35681},{"c":4.3999,"h":4.41,"l":4.36,"n":1162,"o":4.36,"t":"2026-10-19T19:35:00Z","v":312134,"vw":4.392042},{"c":4.405,"h":4.41,"l":4.384,"n":895,"o":4.4,"t":"2026-10-19T19:40:00Z","v":256386,"vw":4.394877},{"c":4.405,"h":4.41,"l":4.395,"n":629,"o":4.405,"t":"2026-10-19T19:45:00Z","v":174686,"vw":4.403432},{"c":4.405,"h":4.41,"l":4.4,"n":350,"o":4.405,"t":"2026-10-19T19:50:00Z","v":82351,"vw":4.404997},{"c":4.45,"h":4.465,"l":4.4,"n":3957,"o":4.405,"t":"2026-10-19T19:55:00Z","v":1266460,"vw":4.440089},{"c":4.48,"h":4.49,"l":4.44,"n":46,"o":4.44,"t":"2026-10-19T20:00:00Z","v":732052,"vw":4.440557},{"c":4.54,"h":4.64,"l":4.46,"n":15,"o":4.48,"t":"2026-10-19T20:05:00Z","v":7645,"vw":4.521949},{"c":4.44,"h":4.44,"l":4.44,"n":7,"o":4.44,"t":"2026-10-19T20:10:00Z","v":225,"vw":4.44},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-19T20:25:00Z","v":143,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-19T20:45:00Z","v":116,"vw":4.4},{"c":4.45,"h":4.48,"l":4.42,"n":15,"o":4.42,"t":"2026-10-19T20:55:00Z","v":1400,"vw":4.44754},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T21:00:00Z","v":222,"vw":4.48},{"c":4.51,"h":4.51,"l":4.46,"n":2,"o":4.46,"t":"2026-10-19T21:15:00Z","v":600,"vw":4.485},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-19T21:35:00Z","v":300,"vw":4.51},{"c":4.45,"h":4.4907,"l":4.45,"n":4,"o":4.4907,"t":"2026-10-19T22:15:00Z","v":532,"vw":4.466852},{"c":4.4946,"h":4.4946,"l":4.4946,"n":1,"o":4.4946,"t":"2026-10-19T22:20:00Z","v":100,"vw":4.4946},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T23:40:00Z","v":100,"vw":4.5},{"c":4.31,"h":4.45,"l":4.3,"n":64,"o":4.3,"t":"2026-10-20T08:00:00Z","v":27571,"vw":4.352847},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T08:30:00Z","v":200,"vw":4.29},{"c":4.26,"h":4.26,"l":4.2548,"n":2,"o":4.2548,"t":"2026-10-20T08:35:00Z","v":209,"vw":4.257288},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T08:55:00Z","v":467,"vw":4.28},{"c":4.305,"h":4.305,"l":4.305,"n":1,"o":4.305,"t":"2026-10-20T09:20:00Z","v":116,"vw":4.305},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-20T09:55:00Z","v":1000,"vw":4.3},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T10:00:00Z","v":2000,"vw":4.33},{"c":4.32,"h":4.325,"l":4.32,"n":6,"o":4.32,"t":"2026-10-20T10:05:00Z","v":5472,"vw":4.320187},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-20T10:20:00Z","v":2616,"vw":4.32},{"c":4.29,"h":4.31,"l":4.29,"n":6,"o":4.31,"t":"2026-10-20T10:25:00Z","v":7702,"vw":4.304518},{"c":4.3,"h":4.33,"l":4.28,"n":15,"o":4.28,"t":"2026-10-20T10:30:00Z","v":11326,"vw":4.286321},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-20T10:40:00Z","v":104,"vw":4.3},{"c":4.3,"h":4.33,"l":4.3,"n":11,"o":4.3293,"t":"2026-10-20T11:00:00Z","v":793,"vw":4.314941},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-20T11:10:00Z","v":369,"vw":4.33},{"c":4.31,"h":4.33,"l":4.31,"n":3,"o":4.33,"t":"2026-10-20T11:30:00Z","v":1370,"vw":4.324599},{"c":4.34,"h":4.34,"l":4.3299,"n":5,"o":4.3299,"t":"2026-10-20T11:35:00Z","v":801,"vw":4.333738},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-20T11:40:00Z","v":975,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-10-20T11:45:00Z","v":9200,"vw":4.34},{"c":4.34,"h":4.38,"l":4.31,"n":16,"o":4.38,"t":"2026-10-20T11:50:00Z","v":7154,"vw":4.338042},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-20T11:55:00Z","v":311,"vw":4.36},{"c":4.3699,"h":4.37,"l":4.36,"n":7,"o":4.36,"t":"2026-10-20T12:15:00Z","v":7683,"vw":4.365373},{"c":4.35,"h":4.37,"l":4.35,"n":3,"o":4.37,"t":"2026-10-20T12:20:00Z","v":5760,"vw":4.368438},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-20T12:25:00Z","v":3000,"vw":4.37},{"c":4.3701,"h":4.3701,"l":4.37,"n":8,"o":4.37,"t":"2026-10-20T12:35:00Z","v":19800,"vw":4.370098},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-10-20T12:45:00Z","v":714,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-20T12:50:00Z","v":250,"vw":4.37},{"c":4.34,"h":4.35,"l":4.34,"n":7,"o":4.35,"t":"2026-10-20T12:55:00Z","v":2800,"vw":4.345556},{"c":4.35,"h":4.35,"l":4.34,"n":12,"o":4.34,"t":"2026-10-20T13:05:00Z","v":5040,"vw":4.340713},{"c":4.35,"h":4.35,"l":4.35,"n":6,"o":4.35,"t":"2026-10-20T13:10:00Z","v":671,"vw":4.35},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-20T13:15:00Z","v":3999,"vw":4.36},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-20T13:20:00Z","v":1128,"vw":4.37},{"c":4.35,"h":4.37,"l":4.35,"n":26,"o":4.37,"t":"2026-10-20T13:25:00Z","v":3648,"vw":4.363287},{"c":4.345,"h":4.47,"l":4.334,"n":893,"o":4.35,"t":"2026-10-20T13:30:00Z","v":450838,"vw":4.399891},{"c":4.235,"h":4.35,"l":4.235,"n":635,"o":4.345,"t":"2026-10-20T13:35:00Z","v":364533,"vw":4.27506},{"c":4.22,"h":4.24,"l":4.2,"n":741,"o":4.235,"t":"2026-10-20T13:40:00Z","v":365371,"vw":4.219936},{"c":4.185,"h":4.25,"l":4.18,"n":607,"o":4.22,"t":"2026-10-20T13:45:00Z","v":354323,"vw":4.225589},{"c":4.2052,"h":4.225,"l":4.15,"n":1465,"o":4.185,"t":"2026-10-20T13:50:00Z","v":638700,"vw":4.183948},{"c":4.275,"h":4.28,"l":4.205,"n":430,"o":4.205,"t":"2026-10-20T13:55:00Z","v":135313,"vw":4.245037},{"c":4.26,"h":4.28,"l":4.255,"n":290,"o":4.2707,"t":"2026-10-20T14:00:00Z","v":55650,"vw":4.268138},{"c":4.245,"h":4.275,"l":4.24,"n":455,"o":4.26,"t":"2026-10-20T14:05:00Z","v":129850,"vw":4.255529},{"c":4.295,"h":4.31,"l":4.25,"n":1300,"o":4.25,"t":"2026-10-20T14:10:00Z","v":313974,"vw":4.296806},{"c":4.255,"h":4.3,"l":4.25,"n":362,"o":4.295,"t":"2026-10-20T14:15:00Z","v":50531,"vw":4.274953},{"c":4.2581,"h":4.275,"l":4.245,"n":530,"o":4.25,"t":"2026-10-20T14:20:00Z","v":109621,"vw":4.254043},{"c":4.25,"h":4.275,"l":4.25,"n":433,"o":4.25,"t":"2026-10-20T14:25:00Z","v":80896,"vw":4.262167},{"c":4.26,"h":4.265,"l":4.25,"n":316,"o":4.25,"t":"2026-10-20T14:30:00Z","v":47856,"vw":4.258208},{"c":4.275,"h":4.2786,"l":4.25,"n":308,"o":4.255,"t":"2026-10-20T14:35:00Z","v":41259,"vw":4.263263},{"c":4.265,"h":4.28,"l":4.26,"n":347,"o":4.275,"t":"2026-10-20T14:40:00Z","v":59872,"vw":4.27181},{"c":4.2888,"h":4.29,"l":4.26,"n":309,"o":4.265,"t":"2026-10-20T14:45:00Z","v":58217,"vw":4.27386},{"c":4.285,"h":4.29,"l":4.27,"n":296,"o":4.285,"t":"2026-10-20T14:50:00Z","v":54278,"vw":4.280213},{"c":4.294,"h":4.295,"l":4.28,"n":311,"o":4.285,"t":"2026-10-20T14:55:00Z","v":73566,"vw":4.288837},{"c":4.3,"h":4.31,"l":4.285,"n":295,"o":4.295,"t":"2026-10-20T15:00:00Z","v":44546,"vw":4.297813},{"c":4.305,"h":4.31,"l":4.295,"n":303,"o":4.295,"t":"2026-10-20T15:05:00Z","v":69458,"vw":4.299255},{"c":4.284,"h":4.31,"l":4.28,"n":271,"o":4.3,"t":"2026-10-20T15:10:00Z","v":79233,"vw":4.299588},{"c":4.304,"h":4.305,"l":4.28,"n":280,"o":4.284,"t":"2026-10-20T15:15:00Z","v":51750,"vw":4.297039},{"c":4.29,"h":4.305,"l":4.29,"n":280,"o":4.305,"t":"2026-10-20T15:20:00Z","v":64358,"vw":4.29755},{"c":4.29,"h":4.3,"l":4.29,"n":127,"o":4.294,"t":"2026-10-20T15:25:00Z","v":21573,"vw":4.29388},{"c":4.28,"h":4.3,"l":4.28,"n":320,"o":4.29,"t":"2026-10-20T15:30:00Z","v":112386,"vw":4.28757},{"c":4.275,"h":4.2824,"l":4.27,"n":199,"o":4.28,"t":"2026-10-20T15:35:00Z","v":46963,"vw":4.27586},{"c":4.275,"h":4.285,"l":4.27,"n":327,"o":4.275,"t":"2026-10-20T15:40:00Z","v":51972,"vw":4.279624},{"c":4.26,"h":4.2726,"l":4.25,"n":186,"o":4.27,"t":"2026-10-20T15:45:00Z","v":32332,"vw":4.26202},{"c":4.259,"h":4.26,"l":4.25,"n":205,"o":4.2514,"t":"2026-10-20T15:50:00Z","v":33230,"vw":4.254604},{"c":4.25,"h":4.2591,"l":4.25,"n":158,"o":4.255,"t":"2026-10-20T15:55:00Z","v":45732,"vw":4.251848},{"c":4.25,"h":4.26,"l":4.25,"n":236,"o":4.25,"t":"2026-10-20T16:00:00Z","v":52347,"vw":4.252688},{"c":4.255,"h":4.26,"l":4.25,"n":193,"o":4.25,"t":"2026-10-20T16:05:00Z","v":35086,"vw":4.25375},{"c":4.255,"h":4.26,"l":4.25,"n":170,"o":4.2529,"t":"2026-10-20T16:10:00Z","v":22750,"vw":4.254851},{"c":4.245,"h":4.26,"l":4.24,"n":232,"o":4.255,"t":"2026-10-20T16:15:00Z","v":122839,"vw":4.250917},{"c":4.245,"h":4.25,"l":4.24,"n":225,"o":4.24,"t":"2026-10-20T16:20:00Z","v":68507,"vw":4.244517},{"c":4.2488,"h":4.255,"l":4.24,"n":275,"o":4.245,"t":"2026-10-20T16:25:00Z","v":57095,"vw":4.248513},{"c":4.215,"h":4.25,"l":4.215,"n":328,"o":4.24,"t":"2026-10-20T16:30:00Z","v":122934,"vw":4.23198},{"c":4.225,"h":4.225,"l":4.21,"n":286,"o":4.215,"t":"2026-10-20T16:35:00Z","v":219056,"vw":4.219382},{"c":4.2188,"h":4.225,"l":4.21,"n":360,"o":4.22,"t":"2026-10-20T16:40:00Z","v":97082,"vw":4.21946},{"c":4.205,"h":4.23,"l":4.205,"n":462,"o":4.22,"t":"2026-10-20T16:45:00Z","v":172743,"vw":4.21485},{"c":4.205,"h":4.21,"l":4.2,"n":203,"o":4.205,"t":"2026-10-20T16:50:00Z","v":38947,"vw":4.204953},{"c":4.21,"h":4.21,"l":4.2,"n":224,"o":4.21,"t":"2026-10-20T16:55:00Z","v":20462,"vw":4.205919},{"c":4.195,"h":4.21,"l":4.19,"n":378,"o":4.21,"t":"2026-10-20T17:00:00Z","v":63777,"vw":4.199673},{"c":4.195,"h":4.2,"l":4.19,"n":182,"o":4.195,"t":"2026-10-20T17:05:00Z","v":19357,"vw":4.195141},{"c":4.195,"h":4.2,"l":4.19,"n":193,"o":4.195,"t":"2026-10-20T17:10:00Z","v":22118,"vw":4.196256},{"c":4.195,"h":4.2,"l":4.19,"n":138,"o":4.19,"t":"2026-10-20T17:15:00Z","v":30748,"vw":4.194825},{"c":4.19,"h":4.2,"l":4.18,"n":330,"o":4.1901,"t":"2026-10-20T17:20:00Z","v":70502,"vw":4.187207},{"c":4.175,"h":4.185,"l":4.165,"n":478,"o":4.185,"t":"2026-10-20T17:25:00Z","v":233514,"vw":4.171856},{"c":4.1788,"h":4.18,"l":4.17,"n":185,"o":4.175,"t":"2026-10-20T17:30:00Z","v":58115,"vw":4.177136},{"c":4.17,"h":4.19,"l":4.17,"n":382,"o":4.18,"t":"2026-10-20T17:35:00Z","v":92403,"vw":4.181125},{"c":4.155,"h":4.175,"l":4.145,"n":625,"o":4.17,"t":"2026-10-20T17:40:00Z","v":249427,"vw":4.158344},{"c":4.165,"h":4.17,"l":4.15,"n":235,"o":4.155,"t":"2026-10-20T17:45:00Z","v":90912,"vw":4.160407},{"c":4.165,"h":4.17,"l":4.16,"n":179,"o":4.165,"t":"2026-10-20T17:50:00Z","v":46287,"vw":4.162126},{"c":4.165,"h":4.1686,"l":4.15,"n":452,"o":4.165,"t":"2026-10-20T17:55:00Z","v":123473,"vw":4.158828},{"c":4.2,"h":4.2,"l":4.16,"n":389,"o":4.165,"t":"2026-10-20T18:00:00Z","v":182322,"vw":4.18221},{"c":4.195,"h":4.205,"l":4.19,"n":205,"o":4.195,"t":"2026-10-20T18:05:00Z","v":69491,"vw":4.196801},{"c":4.205,"h":4.21,"l":4.19,"n":431,"o":4.195,"t":"2026-10-20T18:10:00Z","v":203612,"vw":4.200128},{"c":4.205,"h":4.21,"l":4.2,"n":140,"o":4.2,"t":"2026-10-20T18:15:00Z","v":75343,"vw":4.203303},{"c":4.22,"h":4.24,"l":4.205,"n":466,"o":4.205,"t":"2026-10-20T18:20:00Z","v":210049,"vw":4.216023},{"c":4.21,"h":4.23,"l":4.21,"n":245,"o":4.225,"t":"2026-10-20T18:25:00Z","v":88739,"vw":4.218919},{"c":4.225,"h":4.225,"l":4.21,"n":258,"o":4.21,"t":"2026-10-20T18:30:00Z","v":187204,"vw":4.218211},{"c":4.225,"h":4.23,"l":4.22,"n":92,"o":4.2299,"t":"2026-10-20T18:35:00Z","v":87904,"vw":4.227052},{"c":4.215,"h":4.23,"l":4.21,"n":246,"o":4.22,"t":"2026-10-20T18:40:00Z","v":61013,"vw":4.218281},{"c":4.215,"h":4.225,"l":4.21,"n":292,"o":4.215,"t":"2026-10-20T18:45:00Z","v":81388,"vw":4.220477},{"c":4.21,"h":4.22,"l":4.21,"n":116,"o":4.22,"t":"2026-10-20T18:50:00Z","v":16817,"vw":4.215466},{"c":4.225,"h":4.23,"l":4.21,"n":205,"o":4.215,"t":"2026-10-20T18:55:00Z","v":54159,"vw":4.219274},{"c":4.225,"h":4.23,"l":4.22,"n":185,"o":4.225,"t":"2026-10-20T19:00:00Z","v":38683,"vw":4.225682},{"c":4.225,"h":4.235,"l":4.22,"n":352,"o":4.225,"t":"2026-10-20T19:05:00Z","v":83913,"vw":4.227945},{"c":4.23,"h":4.23,"l":4.2224,"n":112,"o":4.225,"t":"2026-10-20T19:10:00Z","v":17810,"vw":4.225422},{"c":4.245,"h":4.25,"l":4.22,"n":277,"o":4.225,"t":"2026-10-20T19:15:00Z","v":96315,"vw":4.234413},{"c":4.235,"h":4.25,"l":4.225,"n":324,"o":4.245,"t":"2026-10-20T19:20:00Z","v":119203,"vw":4.233498},{"c":4.25,"h":4.25,"l":4.23,"n":282,"o":4.235,"t":"2026-10-20T19:25:00Z","v":100228,"vw":4.240081},{"c":4.245,"h":4.25,"l":4.245,"n":191,"o":4.2495,"t":"2026-10-20T19:30:00Z","v":66149,"vw":4.245671},{"c":4.25,"h":4.25,"l":4.235,"n":392,"o":4.25,"t":"2026-10-20T19:35:00Z","v":178264,"vw":4.24266},{"c":4.2302,"h":4.258,"l":4.23,"n":368,"o":4.25,"t":"2026-10-20T19:40:00Z","v":110136,"vw":4.244596},{"c":4.235,"h":4.245,"l":4.23,"n":507,"o":4.2326,"t":"2026-10-20T19:45:00Z","v":181522,"vw":4.238882},{"c":4.225,"h":4.24,"l":4.22,"n":614,"o":4.235,"t":"2026-10-20T19:50:00Z","v":139930,"vw":4.230642},{"c":4.21,"h":4.23,"l":4.2,"n":2485,"o":4.225,"t":"2026-10-20T19:55:00Z","v":949144,"vw":4.214095},{"c":4.2399,"h":4.26,"l":4.21,"n":48,"o":4.21,"t":"2026-10-20T20:00:00Z","v":615412,"vw":4.220658},{"c":4.23,"h":4.2397,"l":4.23,"n":2,"o":4.2397,"t":"2026-10-20T20:05:00Z","v":601,"vw":4.23163},{"c":4.23,"h":4.2398,"l":4.23,"n":13,"o":4.2395,"t":"2026-10-20T20:10:00Z","v":3967,"vw":4.233954},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-20T20:15:00Z","v":121,"vw":4.24},{"c":4.23,"h":4.24,"l":4.22,"n":22,"o":4.2303,"t":"2026-10-20T20:20:00Z","v":13984,"vw":4.230063},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-20T20:35:00Z","v":625,"vw":4.24},{"c":4.2146,"h":4.2146,"l":4.2146,"n":1,"o":4.2146,"t":"2026-10-20T20:40:00Z","v":200,"vw":4.2146},{"c":4.22,"h":4.22,"l":4.21,"n":2,"o":4.21,"t":"2026-10-20T20:55:00Z","v":1900,"vw":4.215263},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-20T21:35:00Z","v":160,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-20T22:10:00Z","v":100,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-20T22:15:00Z","v":500,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-20T22:25:00Z","v":600,"vw":4.24},{"c":4.32,"h":4.32,"l":4.24,"n":4,"o":4.24,"t":"2026-10-20T23:10:00Z","v":6081,"vw":4.243816},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T23:15:00Z","v":760,"vw":4.32},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-20T23:20:00Z","v":1050,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-21T08:00:00Z","v":414,"vw":4.25},{"c":4.2201,"h":4.2201,"l":4.22,"n":3,"o":4.22,"t":"2026-10-21T08:10:00Z","v":212,"vw":4.220053},{"c":4.24,"h":4.25,"l":4.24,"n":2,"o":4.25,"t":"2026-10-21T08:20:00Z","v":200,"vw":4.245},{"c":4.244,"h":4.244,"l":4.244,"n":1,"o":4.244,"t":"2026-10-21T09:40:00Z","v":100,"vw":4.244},{"c":4.1,"h":4.2835,"l":4.1,"n":350,"o":4.2835,"t":"2026-10-21T11:00:00Z","v":118298,"vw":4.181734},{"c":4.18,"h":4.18,"l":4.17,"n":15,"o":4.17,"t":"2026-10-21T11:05:00Z","v":3798,"vw":4.17969},{"c":4.2416,"h":4.2416,"l":4.2416,"n":1,"o":4.2416,"t":"2026-10-21T11:20:00Z","v":250,"vw":4.2416},{"c":4.215,"h":4.215,"l":4.215,"n":1,"o":4.215,"t":"2026-10-21T11:25:00Z","v":600,"vw":4.215},{"c":4.1884,"h":4.1884,"l":4.1884,"n":1,"o":4.1884,"t":"2026-10-21T11:30:00Z","v":200,"vw":4.1884},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-21T11:35:00Z","v":200,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-21T11:50:00Z","v":501,"vw":4.25},{"c":4.2427,"h":4.2427,"l":4.2427,"n":1,"o":4.2427,"t":"2026-10-21T12:10:00Z","v":200,"vw":4.2427},{"c":4.19,"h":4.2,"l":4.19,"n":5,"o":4.2,"t":"2026-10-21T12:40:00Z","v":551,"vw":4.196492},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-21T12:45:00Z","v":1000,"vw":4.22},{"c":4.23,"h":4.23,"l":4.205,"n":3,"o":4.205,"t":"2026-10-21T12:50:00Z","v":725,"vw":4.212345},{"c":4.2291,"h":4.2291,"l":4.226,"n":2,"o":4.226,"t":"2026-10-21T12:55:00Z","v":240,"vw":4.227808},{"c":4.15,"h":4.18,"l":4.15,"n":11,"o":4.18,"t":"2026-10-21T13:20:00Z","v":5938,"vw":4.154642},{"c":4.18,"h":4.25,"l":4.1,"n":500,"o":4.25,"t":"2026-10-21T13:30:00Z","v":191773,"vw":4.143154},{"c":4.145,"h":4.18,"l":4.1423,"n":321,"o":4.18,"t":"2026-10-21T13:35:00Z","v":116553,"vw":4.157053},{"c":4.12,"h":4.15,"l":4.105,"n":342,"o":4.145,"t":"2026-10-21T13:40:00Z","v":139379,"vw":4.129883},{"c":4.125,"h":4.125,"l":4.105,"n":248,"o":4.115,"t":"2026-10-21T13:45:00Z","v":91617,"vw":4.114957},{"c":4.16,"h":4.16,"l":4.1223,"n":308,"o":4.125,"t":"2026-10-21T13:50:00Z","v":94942,"vw":4.138795},{"c":4.185,"h":4.189,"l":4.15,"n":362,"o":4.15,"t":"2026-10-21T13:55:00Z","v":88871,"vw":4.174024},{"c":4.2001,"h":4.2152,"l":4.18,"n":514,"o":4.185,"t":"2026-10-21T14:00:00Z","v":96065,"vw":4.199224},{"c":4.205,"h":4.215,"l":4.2,"n":337,"o":4.205,"t":"2026-10-21T14:05:00Z","v":66887,"vw":4.206338},{"c":4.23,"h":4.24,"l":4.2,"n":372,"o":4.205,"t":"2026-10-21T14:10:00Z","v":70764,"vw":4.223953},{"c":4.2399,"h":4.2399,"l":4.225,"n":212,"o":4.23,"t":"2026-10-21T14:15:00Z","v":32724,"vw":4.2304},{"c":4.26,"h":4.26,"l":4.225,"n":322,"o":4.235,"t":"2026-10-21T14:20:00Z","v":55979,"vw":4.240571},{"c":4.24,"h":4.265,"l":4.2312,"n":325,"o":4.26,"t":"2026-10-21T14:25:00Z","v":71636,"vw":4.251443},{"c":4.24,"h":4.2497,"l":4.235,"n":151,"o":4.24,"t":"2026-10-21T14:30:00Z","v":45762,"vw":4.245018},{"c":4.24,"h":4.25,"l":4.24,"n":147,"o":4.245,"t":"2026-10-21T14:35:00Z","v":23010,"vw":4.244594},{"c":4.21,"h":4.24,"l":4.21,"n":285,"o":4.24,"t":"2026-10-21T14:40:00Z","v":70913,"vw":4.226074},{"c":4.221,"h":4.2251,"l":4.21,"n":232,"o":4.215,"t":"2026-10-21T14:45:00Z","v":41642,"vw":4.219737},{"c":4.23,"h":4.235,"l":4.22,"n":183,"o":4.225,"t":"2026-10-21T14:50:00Z","v":29000,"vw":4.227176},{"c":4.22,"h":4.235,"l":4.22,"n":120,"o":4.23,"t":"2026-10-21T14:55:00Z","v":31415,"vw":4.228029},{"c":4.19,"h":4.22,"l":4.19,"n":183,"o":4.22,"t":"2026-10-21T15:00:00Z","v":152186,"vw":4.203639},{"c":4.2,"h":4.205,"l":4.19,"n":199,"o":4.195,"t":"2026-10-21T15:05:00Z","v":39395,"vw":4.198369},{"c":4.2,"h":4.205,"l":4.2,"n":75,"o":4.205,"t":"2026-10-21T15:10:00Z","v":8592,"vw":4.202919},{"c":4.185,"h":4.205,"l":4.18,"n":162,"o":4.2,"t":"2026-10-21T15:15:00Z","v":87206,"vw":4.187536},{"c":4.17,"h":4.18,"l":4.17,"n":113,"o":4.18,"t":"2026-10-21T15:20:00Z","v":68545,"vw":4.172183},{"c":4.165,"h":4.18,"l":4.16,"n":229,"o":4.175,"t":"2026-10-21T15:25:00Z","v":55399,"vw":4.169643},{"c":4.15,"h":4.1691,"l":4.15,"n":134,"o":4.1691,"t":"2026-10-21T15:30:00Z","v":59652,"vw":4.153917},{"c":4.165,"h":4.1691,"l":4.15,"n":343,"o":4.155,"t":"2026-10-21T15:35:00Z","v":97543,"vw":4.159981},{"c":4.165,"h":4.175,"l":4.165,"n":266,"o":4.165,"t":"2026-10-21T15:40:00Z","v":46813,"vw":4.169314},{"c":4.16,"h":4.17,"l":4.16,"n":101,"o":4.165,"t":"2026-10-21T15:45:00Z","v":15698,"vw":4.164955},{"c":4.1752,"h":4.1752,"l":4.16,"n":180,"o":4.165,"t":"2026-10-21T15:50:00Z","v":38134,"vw":4.168905},{"c":4.17,"h":4.18,"l":4.16,"n":303,"o":4.175,"t":"2026-10-21T15:55:00Z","v":111978,"vw":4.171194},{"c":4.165,"h":4.17,"l":4.165,"n":77,"o":4.165,"t":"2026-10-21T16:00:00Z","v":13000,"vw":4.16762},{"c":4.155,"h":4.17,"l":4.155,"n":135,"o":4.1655,"t":"2026-10-21T16:05:00Z","v":25557,"vw":4.162066},{"c":4.165,"h":4.17,"l":4.155,"n":220,"o":4.155,"t":"2026-10-21T16:10:00Z","v":41000,"vw":4.160164},{"c":4.165,"h":4.1652,"l":4.16,"n":88,"o":4.165,"t":"2026-10-21T16:15:00Z","v":11005,"vw":4.164443},{"c":4.16,"h":4.165,"l":4.16,"n":70,"o":4.165,"t":"2026-10-21T16:20:00Z","v":6994,"vw":4.161456},{"c":4.16,"h":4.165,"l":4.155,"n":302,"o":4.165,"t":"2026-10-21T16:25:00Z","v":129174,"vw":4.158657},{"c":4.155,"h":4.165,"l":4.152,"n":61,"o":4.165,"t":"2026-10-21T16:30:00Z","v":10461,"vw":4.155765},{"c":4.135,"h":4.155,"l":4.125,"n":323,"o":4.155,"t":"2026-10-21T16:35:00Z","v":121494,"vw":4.143451},{"c":4.145,"h":4.149,"l":4.1314,"n":360,"o":4.135,"t":"2026-10-21T16:40:00Z","v":116191,"vw":4.140463},{"c":4.155,"h":4.155,"l":4.145,"n":127,"o":4.145,"t":"2026-10-21T16:45:00Z","v":22853,"vw":4.150684},{"c":4.15,"h":4.1595,"l":4.15,"n":92,"o":4.15,"t":"2026-10-21T16:50:00Z","v":10177,"vw":4.153625},{"c":4.155,"h":4.16,"l":4.15,"n":108,"o":4.155,"t":"2026-10-21T16:55:00Z","v":14003,"vw":4.152962},{"c":4.14,"h":4.15,"l":4.14,"n":175,"o":4.15,"t":"2026-10-21T17:00:00Z","v":31322,"vw":4.147821},{"c":4.145,"h":4.15,"l":4.14,"n":269,"o":4.14,"t":"2026-10-21T17:05:00Z","v":100749,"vw":4.141705},{"c":4.165,"h":4.165,"l":4.14,"n":425,"o":4.145,"t":"2026-10-21T17:10:00Z","v":143821,"vw":4.150509},{"c":4.165,"h":4.17,"l":4.16,"n":249,"o":4.165,"t":"2026-10-21T17:15:00Z","v":18730,"vw":4.161106},{"c":4.17,"h":4.175,"l":4.1601,"n":212,"o":4.17,"t":"2026-10-21T17:20:00Z","v":61463,"vw":4.169321},{"c":4.18,"h":4.185,"l":4.1705,"n":318,"o":4.175,"t":"2026-10-21T17:25:00Z","v":74417,"vw":4.178895},{"c":4.185,"h":4.185,"l":4.17,"n":129,"o":4.18,"t":"2026-10-21T17:30:00Z","v":21337,"vw":4.180878},{"c":4.205,"h":4.2099,"l":4.185,"n":243,"o":4.185,"t":"2026-10-21T17:35:00Z","v":31599,"vw":4.196095},{"c":4.2,"h":4.21,"l":4.2,"n":195,"o":4.205,"t":"2026-10-21T17:40:00Z","v":37419,"vw":4.204793},{"c":4.19,"h":4.205,"l":4.19,"n":252,"o":4.2,"t":"2026-10-21T17:45:00Z","v":48430,"vw":4.196171},{"c":4.205,"h":4.205,"l":4.19,"n":256,"o":4.19,"t":"2026-10-21T17:50:00Z","v":41902,"vw":4.198648},{"c":4.215,"h":4.215,"l":4.205,"n":182,"o":4.205,"t":"2026-10-21T17:55:00Z","v":28926,"vw":4.210868},{"c":4.195,"h":4.215,"l":4.185,"n":386,"o":4.215,"t":"2026-10-21T18:00:00Z","v":258347,"vw":4.201815},{"c":4.205,"h":4.21,"l":4.195,"n":351,"o":4.195,"t":"2026-10-21T18:05:00Z","v":123572,"vw":4.207521},{"c":4.205,"h":4.21,"l":4.205,"n":185,"o":4.205,"t":"2026-10-21T18:10:00Z","v":13878,"vw":4.206973},{"c":4.205,"h":4.21,"l":4.2,"n":167,"o":4.21,"t":"2026-10-21T18:15:00Z","v":72371,"vw":4.208023},{"c":4.205,"h":4.2065,"l":4.2,"n":136,"o":4.2,"t":"2026-10-21T18:20:00Z","v":16037,"vw":4.203526},{"c":4.2,"h":4.21,"l":4.19,"n":304,"o":4.2,"t":"2026-10-21T18:25:00Z","v":57979,"vw":4.198366},{"c":4.19,"h":4.2,"l":4.19,"n":133,"o":4.195,"t":"2026-10-21T18:30:00Z","v":46825,"vw":4.192525},{"c":4.188,"h":4.195,"l":4.18,"n":215,"o":4.19,"t":"2026-10-21T18:35:00Z","v":71818,"vw":4.18842},{"c":4.185,"h":4.19,"l":4.185,"n":70,"o":4.19,"t":"2026-10-21T18:40:00Z","v":10382,"vw":4.185368},{"c":4.185,"h":4.2,"l":4.185,"n":430,"o":4.185,"t":"2026-10-21T18:45:00Z","v":127608,"vw":4.195707},{"c":4.195,"h":4.195,"l":4.185,"n":244,"o":4.185,"t":"2026-10-21T18:50:00Z","v":57241,"vw":4.190254},{"c":4.195,"h":4.2,"l":4.185,"n":235,"o":4.195,"t":"2026-10-21T18:55:00Z","v":61935,"vw":4.190633},{"c":4.195,"h":4.21,"l":4.195,"n":379,"o":4.195,"t":"2026-10-21T19:00:00Z","v":157670,"vw":4.201758},{"c":4.225,"h":4.225,"l":4.195,"n":565,"o":4.195,"t":"2026-10-21T19:05:00Z","v":368088,"vw":4.209025},{"c":4.2179,"h":4.23,"l":4.21,"n":144,"o":4.225,"t":"2026-10-21T19:10:00Z","v":95103,"vw":4.225186},{"c":4.23,"h":4.2398,"l":4.215,"n":219,"o":4.2183,"t":"2026-10-21T19:15:00Z","v":91141,"vw":4.223405},{"c":4.23,"h":4.24,"l":4.225,"n":192,"o":4.235,"t":"2026-10-21T19:20:00Z","v":56055,"vw":4.231101},{"c":4.23,"h":4.24,"l":4.23,"n":229,"o":4.23,"t":"2026-10-21T19:25:00Z","v":57590,"vw":4.236478},{"c":4.234,"h":4.24,"l":4.2221,"n":278,"o":4.235,"t":"2026-10-21T19:30:00Z","v":80776,"vw":4.230128},{"c":4.245,"h":4.25,"l":4.23,"n":372,"o":4.23,"t":"2026-10-21T19:35:00Z","v":134609,"vw":4.238449},{"c":4.255,"h":4.26,"l":4.24,"n":267,"o":4.245,"t":"2026-10-21T19:40:00Z","v":42870,"vw":4.249829},{"c":4.25,"h":4.26,"l":4.245,"n":389,"o":4.255,"t":"2026-10-21T19:45:00Z","v":122789,"vw":4.251228},{"c":4.245,"h":4.25,"l":4.24,"n":436,"o":4.2495,"t":"2026-10-21T19:50:00Z","v":96008,"vw":4.245581},{"c":4.24,"h":4.25,"l":4.23,"n":1388,"o":4.245,"t":"2026-10-21T19:55:00Z","v":500799,"vw":4.235969},{"c":4.23,"h":4.23,"l":4.22,"n":14,"o":4.23,"t":"2026-10-21T20:00:00Z","v":532155,"vw":4.220072},{"c":4.23,"h":4.23,"l":4.22,"n":2,"o":4.22,"t":"2026-10-21T20:05:00Z","v":200,"vw":4.225},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-21T20:15:00Z","v":252,"vw":4.25},{"c":4.23,"h":4.23,"l":4.1824,"n":2,"o":4.1824,"t":"2026-10-21T20:20:00Z","v":1175,"vw":4.189489},{"c":4.2,"h":4.2434,"l":4.2,"n":2,"o":4.2434,"t":"2026-10-21T20:40:00Z","v":880,"vw":4.206411},{"c":4.24,"h":4.25,"l":4.24,"n":3,"o":4.25,"t":"2026-10-21T20:45:00Z","v":6000,"vw":4.246667},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T21:45:00Z","v":2000,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-21T22:05:00Z","v":250,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-21T22:10:00Z","v":1101,"vw":4.25},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-21T23:35:00Z","v":122,"vw":4.23},{"c":4.26,"h":4.26,"l":4.21,"n":33,"o":4.24,"t":"2026-10-22T08:00:00Z","v":5552,"vw":4.24355},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-22T08:05:00Z","v":2670,"vw":4.23},{"c":4.2202,"h":4.2202,"l":4.2202,"n":1,"o":4.2202,"t":"2026-10-22T09:15:00Z","v":500,"vw":4.2202},{"c":4.2209,"h":4.2209,"l":4.2209,"n":1,"o":4.2209,"t":"2026-10-22T10:00:00Z","v":505,"vw":4.2209},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-22T10:15:00Z","v":300,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-22T11:00:00Z","v":100,"vw":4.22},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-22T11:25:00Z","v":100,"vw":4.21},{"c":4.212,"h":4.212,"l":4.212,"n":1,"o":4.212,"t":"2026-10-22T11:30:00Z","v":1000,"vw":4.212},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-22T11:50:00Z","v":130,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-22T12:25:00Z","v":1010,"vw":4.23},{"c":4.2082,"h":4.21,"l":4.2082,"n":3,"o":4.21,"t":"2026-10-22T12:30:00Z","v":403,"vw":4.209542},{"c":4.18,"h":4.21,"l":4.18,"n":5,"o":4.21,"t":"2026-10-22T12:45:00Z","v":1375,"vw":4.184364},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-22T12:50:00Z","v":320,"vw":4.18},{"c":4.19,"h":4.2,"l":4.19,"n":4,"o":4.2,"t":"2026-10-22T13:00:00Z","v":2408,"vw":4.190418},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-22T13:05:00Z","v":141,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-22T13:10:00Z","v":1000,"vw":4.18},{"c":4.164,"h":4.205,"l":4.16,"n":296,"o":4.19,"t":"2026-10-22T13:30:00Z","v":155478,"vw":4.177351},{"c":4.13,"h":4.18,"l":4.12,"n":319,"o":4.164,"t":"2026-10-22T13:35:00Z","v":114830,"vw":4.147309},{"c":4.115,"h":4.15,"l":4.11,"n":276,"o":4.1299,"t":"2026-10-22T13:40:00Z","v":92185,"vw":4.125154},{"c":4.105,"h":4.13,"l":4.1,"n":270,"o":4.115,"t":"2026-10-22T13:45:00Z","v":161555,"vw":4.117777},{"c":4.115,"h":4.12,"l":4.09,"n":416,"o":4.1,"t":"2026-10-22T13:50:00Z","v":248460,"vw":4.100619},{"c":4.115,"h":4.12,"l":4.11,"n":160,"o":4.115,"t":"2026-10-22T13:55:00Z","v":42536,"vw":4.11441},{"c":4.11,"h":4.12,"l":4.1,"n":287,"o":4.115,"t":"2026-10-22T14:00:00Z","v":96638,"vw":4.10926},{"c":4.085,"h":4.115,"l":4.08,"n":310,"o":4.11,"t":"2026-10-22T14:05:00Z","v":111961,"vw":4.100873},{"c":4.095,"h":4.105,"l":4.07,"n":457,"o":4.085,"t":"2026-10-22T14:10:00Z","v":140671,"vw":4.088551},{"c":4.11,"h":4.115,"l":4.09,"n":259,"o":4.09,"t":"2026-10-22T14:15:00Z","v":44604,"vw":4.102682},{"c":4.085,"h":4.11,"l":4.08,"n":176,"o":4.11,"t":"2026-10-22T14:20:00Z","v":84944,"vw":4.099006},{"c":4.075,"h":4.095,"l":4.075,"n":243,"o":4.085,"t":"2026-10-22T14:25:00Z","v":120404,"vw":4.084025},{"c":4.0476,"h":4.07,"l":4.035,"n":542,"o":4.07,"t":"2026-10-22T14:30:00Z","v":397226,"vw":4.044777},{"c":4.01,"h":4.05,"l":4.01,"n":229,"o":4.045,"t":"2026-10-22T14:35:00Z","v":108940,"vw":4.034342},{"c":3.99,"h":4.0188,"l":3.99,"n":587,"o":4.015,"t":"2026-10-22T14:40:00Z","v":264698,"vw":4.003452},{"c":3.955,"h":3.9999,"l":3.955,"n":565,"o":3.9999,"t":"2026-10-22T14:45:00Z","v":414858,"vw":3.974903},{"c":3.935,"h":3.965,"l":3.92,"n":721,"o":3.955,"t":"2026-10-22T14:50:00Z","v":411538,"vw":3.942452},{"c":3.95,"h":3.95,"l":3.93,"n":322,"o":3.935,"t":"2026-10-22T14:55:00Z","v":292236,"vw":3.942731},{"c":3.955,"h":3.965,"l":3.945,"n":260,"o":3.9479,"t":"2026-10-22T15:00:00Z","v":187469,"vw":3.952423},{"c":3.945,"h":3.97,"l":3.945,"n":453,"o":3.955,"t":"2026-10-22T15:05:00Z","v":338017,"vw":3.960667},{"c":3.931,"h":3.95,"l":3.93,"n":283,"o":3.949,"t":"2026-10-22T15:10:00Z","v":237563,"vw":3.938865},{"c":3.979,"h":3.98,"l":3.925,"n":297,"o":3.94,"t":"2026-10-22T15:15:00Z","v":198792,"vw":3.951259},{"c":3.965,"h":3.98,"l":3.96,"n":221,"o":3.98,"t":"2026-10-22T15:20:00Z","v":107936,"vw":3.969713},{"c":3.955,"h":3.965,"l":3.9501,"n":122,"o":3.965,"t":"2026-10-22T15:25:00Z","v":70396,"vw":3.957156},{"c":3.955,"h":3.96,"l":3.95,"n":133,"o":3.955,"t":"2026-10-22T15:30:00Z","v":21894,"vw":3.95495},{"c":3.95,"h":3.96,"l":3.945,"n":215,"o":3.96,"t":"2026-10-22T15:35:00Z","v":42871,"vw":3.952477},{"c":3.958,"h":3.965,"l":3.945,"n":293,"o":3.95,"t":"2026-10-22T15:40:00Z","v":77418,"vw":3.954989},{"c":3.965,"h":3.97,"l":3.95,"n":193,"o":3.959,"t":"2026-10-22T15:45:00Z","v":128427,"vw":3.960502},{"c":3.995,"h":4,"l":3.965,"n":257,"o":3.965,"t":"2026-10-22T15:50:00Z","v":97659,"vw":3.98724},{"c":4.0201,"h":4.04,"l":3.994,"n":899,"o":3.995,"t":"2026-10-22T15:55:00Z","v":577017,"vw":4.00899},{"c":4.045,"h":4.05,"l":4.025,"n":325,"o":4.025,"t":"2026-10-22T16:00:00Z","v":161707,"vw":4.038777},{"c":4.055,"h":4.06,"l":4.04,"n":191,"o":4.04,"t":"2026-10-22T16:05:00Z","v":92606,"vw":4.049102},{"c":4.0724,"h":4.08,"l":4.05,"n":276,"o":4.0524,"t":"2026-10-22T16:10:00Z","v":115482,"vw":4.062922},{"c":4.06,"h":4.085,"l":4.05,"n":368,"o":4.075,"t":"2026-10-22T16:15:00Z","v":228791,"vw":4.066312},{"c":4.075,"h":4.075,"l":4.05,"n":191,"o":4.055,"t":"2026-10-22T16:20:00Z","v":110257,"vw":4.057787},{"c":4.085,"h":4.09,"l":4.075,"n":136,"o":4.08,"t":"2026-10-22T16:25:00Z","v":31446,"vw":4.080362},{"c":4.08,"h":4.085,"l":4.0726,"n":226,"o":4.0801,"t":"2026-10-22T16:30:00Z","v":202831,"vw":4.079842},{"c":4.07,"h":4.08,"l":4.07,"n":71,"o":4.075,"t":"2026-10-22T16:35:00Z","v":26505,"vw":4.072344},{"c":4.065,"h":4.08,"l":4.06,"n":448,"o":4.075,"t":"2026-10-22T16:40:00Z","v":155993,"vw":4.076933},{"c":4.055,"h":4.075,"l":4.05,"n":239,"o":4.065,"t":"2026-10-22T16:45:00Z","v":102249,"vw":4.060463},{"c":4.075,"h":4.075,"l":4.06,"n":144,"o":4.06,"t":"2026-10-22T16:50:00Z","v":34790,"vw":4.068349},{"c":4.075,"h":4.08,"l":4.075,"n":111,"o":4.075,"t":"2026-10-22T16:55:00Z","v":18478,"vw":4.077825},{"c":4.09,"h":4.09,"l":4.075,"n":698,"o":4.079,"t":"2026-10-22T17:00:00Z","v":293686,"vw":4.080238},{"c":4.085,"h":4.1,"l":4.08,"n":209,"o":4.0886,"t":"2026-10-22T17:05:00Z","v":83414,"vw":4.090748},{"c":4.09,"h":4.095,"l":4.08,"n":87,"o":4.085,"t":"2026-10-22T17:10:00Z","v":22525,"vw":4.089531},{"c":4.08,"h":4.09,"l":4.08,"n":117,"o":4.09,"t":"2026-10-22T17:15:00Z","v":24621,"vw":4.088806},{"c":4.085,"h":4.09,"l":4.075,"n":177,"o":4.085,"t":"2026-10-22T17:20:00Z","v":57005,"vw":4.082623},{"c":4.08,"h":4.09,"l":4.08,"n":90,"o":4.0891,"t":"2026-10-22T17:25:00Z","v":14717,"vw":4.084916},{"c":4.105,"h":4.11,"l":4.08,"n":358,"o":4.085,"t":"2026-10-22T17:30:00Z","v":103477,"vw":4.099692},{"c":4.11,"h":4.115,"l":4.105,"n":132,"o":4.105,"t":"2026-10-22T17:35:00Z","v":37127,"vw":4.107576},{"c":4.115,"h":4.12,"l":4.1,"n":164,"o":4.11,"t":"2026-10-22T17:40:00Z","v":76271,"vw":4.109138},{"c":4.11,"h":4.12,"l":4.11,"n":93,"o":4.12,"t":"2026-10-22T17:45:00Z","v":12155,"vw":4.11427},{"c":4.12,"h":4.125,"l":4.11,"n":194,"o":4.11,"t":"2026-10-22T17:50:00Z","v":51846,"vw":4.119136},{"c":4.115,"h":4.1271,"l":4.11,"n":150,"o":4.115,"t":"2026-10-22T17:55:00Z","v":29207,"vw":4.119904},{"c":4.105,"h":4.115,"l":4.09,"n":188,"o":4.115,"t":"2026-10-22T18:00:00Z","v":49352,"vw":4.104064},{"c":4.1226,"h":4.1226,"l":4.1,"n":164,"o":4.1,"t":"2026-10-22T18:05:00Z","v":29963,"vw":4.11478},{"c":4.115,"h":4.12,"l":4.11,"n":200,"o":4.12,"t":"2026-10-22T18:10:00Z","v":57102,"vw":4.118548},{"c":4.11,"h":4.125,"l":4.11,"n":232,"o":4.115,"t":"2026-10-22T18:15:00Z","v":76047,"vw":4.116741},{"c":4.11,"h":4.1188,"l":4.11,"n":154,"o":4.11,"t":"2026-10-22T18:20:00Z","v":37873,"vw":4.111271},{"c":4.105,"h":4.11,"l":4.1,"n":225,"o":4.11,"t":"2026-10-22T18:25:00Z","v":70601,"vw":4.102608},{"c":4.105,"h":4.105,"l":4.09,"n":248,"o":4.1,"t":"2026-10-22T18:30:00Z","v":63772,"vw":4.099793},{"c":4.1,"h":4.11,"l":4.1,"n":141,"o":4.11,"t":"2026-10-22T18:35:00Z","v":31297,"vw":4.101122},{"c":4.105,"h":4.105,"l":4.09,"n":291,"o":4.1,"t":"2026-10-22T18:40:00Z","v":79998,"vw":4.098555},{"c":4.115,"h":4.115,"l":4.1,"n":200,"o":4.105,"t":"2026-10-22T18:45:00Z","v":36502,"vw":4.108861},{"c":4.125,"h":4.125,"l":4.11,"n":187,"o":4.115,"t":"2026-10-22T18:50:00Z","v":29063,"vw":4.118817},{"c":4.125,"h":4.1299,"l":4.12,"n":143,"o":4.125,"t":"2026-10-22T18:55:00Z","v":17731,"vw":4.124822},{"c":4.115,"h":4.125,"l":4.11,"n":174,"o":4.125,"t":"2026-10-22T19:00:00Z","v":51160,"vw":4.120571},{"c":4.115,"h":4.12,"l":4.105,"n":267,"o":4.115,"t":"2026-10-22T19:05:00Z","v":67638,"vw":4.114393},{"c":4.1226,"h":4.14,"l":4.11,"n":271,"o":4.115,"t":"2026-10-22T19:10:00Z","v":90760,"vw":4.124702},{"c":4.095,"h":4.1291,"l":4.09,"n":210,"o":4.12,"t":"2026-10-22T19:15:00Z","v":84881,"vw":4.108692},{"c":4.095,"h":4.1,"l":4.09,"n":171,"o":4.095,"t":"2026-10-22T19:20:00Z","v":30120,"vw":4.096397},{"c":4.1025,"h":4.11,"l":4.095,"n":241,"o":4.095,"t":"2026-10-22T19:25:00Z","v":63328,"vw":4.100821},{"c":4.09,"h":4.105,"l":4.085,"n":275,"o":4.1,"t":"2026-10-22T19:30:00Z","v":89753,"vw":4.094404},{"c":4.1,"h":4.105,"l":4.08,"n":481,"o":4.08,"t":"2026-10-22T19:35:00Z","v":168188,"vw":4.092241},{"c":4.12,"h":4.12,"l":4.1,"n":615,"o":4.1,"t":"2026-10-22T19:40:00Z","v":162697,"vw":4.109692},{"c":4.125,"h":4.13,"l":4.095,"n":701,"o":4.115,"t":"2026-10-22T19:45:00Z","v":224830,"vw":4.11078},{"c":4.115,"h":4.125,"l":4.11,"n":478,"o":4.125,"t":"2026-10-22T19:50:00Z","v":163623,"vw":4.119003},{"c":4.09,"h":4.12,"l":4.09,"n":1626,"o":4.12,"t":"2026-10-22T19:55:00Z","v":502622,"vw":4.101371},{"c":4.08,"h":4.09,"l":4.08,"n":20,"o":4.09,"t":"2026-10-22T20:00:00Z","v":558019,"vw":4.080065},{"c":4.0918,"h":4.0924,"l":4.0918,"n":2,"o":4.0924,"t":"2026-10-22T20:05:00Z","v":1100,"vw":4.092073},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T20:25:00Z","v":100,"vw":4.09},{"c":4.1289,"h":4.1289,"l":4.1289,"n":1,"o":4.1289,"t":"2026-10-22T21:05:00Z","v":200,"vw":4.1289},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-22T21:15:00Z","v":300,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-22T21:30:00Z","v":100,"vw":4.11},{"c":4.09,"h":4.09,"l":4.09,"n":15,"o":4.09,"t":"2026-10-22T21:35:00Z","v":820,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T22:20:00Z","v":200,"vw":4.09}],"history":[{"c":5.07,"h":5.205,"l":5.04,"n":9151,"o":5.17,"t":"2024-10-21T04:00:00Z","v":2014893,"vw":5.091533},{"c":4.74,"h":5.005,"l":4.715,"n":15700,"o":4.94,"t":"2024-10-22T04:00:00Z","v":5162741,"vw":4.821911},{"c":4.7,"h":4.77,"l":4.68,"n":9728,"o":4.76,"t":"2024-10-23T04:00:00Z","v":2505397,"vw":4.716251},{"c":4.67,"h":4.73,"l":4.59,"n":13567,"o":4.69,"t":"2024-10-24T04:00:00Z","v":3160270,"vw":4.633231},{"c":4.7,"h":4.865,"l":4.68,"n":7761,"o":4.85,"t":"2024-10-25T04:00:00Z","v":1875771,"vw":4.744624},{"c":4.45,"h":4.46,"l":4.17,"n":27160,"o":4.35,"t":"2024-10-28T04:00:00Z","v":7705904,"vw":4.29581},{"c":4.29,"h":4.47,"l":4.28,"n":10505,"o":4.47,"t":"2024-10-29T04:00:00Z","v":3457929,"vw":4.346981},{"c":4.14,"h":4.3,"l":4.12,"n":11137,"o":4.27,"t":"2024-10-30T04:00:00Z","v":3209619,"vw":4.192215},{"c":4.19,"h":4.255,"l":4.133,"n":17275,"o":4.14,"t":"2024-10-31T04:00:00Z","v":4252007,"vw":4.199803},{"c":4.08,"h":4.2,"l":4.04,"n":12675,"o":4.19,"t":"2024-11-01T04:00:00Z","v":4110902,"vw":4.090985},{"c":4.19,"h":4.29,"l":4.14,"n":13071,"o":4.22,"t":"2024-11-04T05:00:00Z","v":2723884,"vw":4.188191},{"c":4.19,"h":4.23,"l":4.12,"n":11929,"o":4.22,"t":"2024-11-05T05:00:00Z","v":2610827,"vw":4.175736},{"c":4.41,"h":4.43,"l":4.24,"n":21222,"o":4.26,"t":"2024-11-06T05:00:00Z","v":5683138,"vw":4.341042},{"c":4.07,"h":4.22,"l":4,"n":19536,"o":4.21,"t":"2024-11-07T05:00:00Z","v":5421514,"vw":4.109498},{"c":3.96,"h":4.0291,"l":3.76,"n":27451,"o":3.99,"t":"2024-11-08T05:00:00Z","v":9218797,"vw":3.924521},{"c":4.12,"h":4.14,"l":3.9827,"n":13057,"o":4.01,"t":"2024-11-11T05:00:00Z","v":3611161,"vw":4.068014},{"c":4,"h":4.12,"l":3.98,"n":9519,"o":4.08,"t":"2024-11-12T05:00:00Z","v":2278256,"vw":4.028241},{"c":3.98,"h":4.09,"l":3.945,"n":14388,"o":4.05,"t":"2024-11-13T05:00:00Z","v":3910268,"vw":4.033558},{"c":4.14,"h":4.23,"l":4.07,"n":19296,"o":4.15,"t":"2024-11-14T05:00:00Z","v":7021229,"vw":4.136706},{"c":3.95,"h":4.185,"l":3.92,"n":19158,"o":4.15,"t":"2024-11-15T05:00:00Z","v":5294388,"vw":3.993426},{"c":4.04,"h":4.1,"l":3.96,"n":19943,"o":3.97,"t":"2024-11-18T05:00:00Z","v":6074168,"vw":4.035519},{"c":3.94,"h":4.03,"l":3.9,"n":12541,"o":4.03,"t":"2024-11-19T05:00:00Z","v":3021993,"vw":3.949854},{"c":3.86,"h":3.97,"l":3.83,"n":13854,"o":3.97,"t":"2024-11-20T05:00:00Z","v":3699592,"vw":3.885551},{"c":3.95,"h":4.03,"l":3.88,"n":12648,"o":3.94,"t":"2024-11-21T05:00:00Z","v":4404127,"vw":3.946944},{"c":4.05,"h":4.12,"l":3.965,"n":14674,"o":3.97,"t":"2024-11-22T05:00:00Z","v":4221705,"vw":4.059016},{"c":3.81,"h":4.055,"l":3.76,"n":17741,"o":4.04,"t":"2024-11-25T05:00:00Z","v":6829816,"vw":3.840222},{"c":3.62,"h":3.83,"l":3.61,"n":13318,"o":3.8,"t":"2024-11-26T05:00:00Z","v":4646289,"vw":3.707381},{"c":3.69,"h":3.79,"l":3.67,"n":12107,"o":3.71,"t":"2024-11-27T05:00:00Z","v":3558027,"vw":3.710457},{"c":3.72,"h":3.8,"l":3.69,"n":5929,"o":3.75,"t":"2024-11-29T05:00:00Z","v":1974237,"vw":3.742068},{"c":3.75,"h":3.79,"l":3.7,"n":13400,"o":3.76,"t":"2024-12-02T05:00:00Z","v":3186223,"vw":3.745785},{"c":3.66,"h":3.81,"l":3.62,"n":12773,"o":3.79,"t":"2024-12-03T05:00:00Z","v":3657976,"vw":3.671874},{"c":3.5,"h":3.735,"l":3.44,"n":15106,"o":3.73,"t":"2024-12-04T05:00:00Z","v":5001038,"vw":3.521126},{"c":3.45,"h":3.535,"l":3.38,"n":15129,"o":3.48,"t":"2024-12-05T05:00:00Z","v":4396977,"vw":3.452853},{"c":3.36,"h":3.43,"l":3.29,"n":14682,"o":3.42,"t":"2024-12-06T05:00:00Z","v":4194551,"vw":3.33697},{"c":3.63,"h":3.67,"l":3.46,"n":15988,"o":3.46,"t":"2024-12-09T05:00:00Z","v":5588125,"vw":3.602074},{"c":3.77,"h":3.84,"l":3.63,"n":12288,"o":3.77,"t":"2024-12-10T05:00:00Z","v":4005157,"vw":3.745879},{"c":3.86,"h":3.95,"l":3.76,"n":13654,"o":3.95,"t":"2024-12-11T05:00:00Z","v":3676261,"vw":3.843245},{"c":3.69,"h":3.785,"l":3.67,"n":9624,"o":3.76,"t":"2024-12-12T05:00:00Z","v":2074100,"vw":3.726476},{"c":3.73,"h":3.9589,"l":3.68,"n":19890,"o":3.71,"t":"2024-12-13T05:00:00Z","v":5141330,"vw":3.7701},{"c":3.81,"h":3.8688,"l":3.675,"n":16710,"o":3.69,"t":"2024-12-16T05:00:00Z","v":3908741,"vw":3.807695},{"c":3.81,"h":3.85,"l":3.74,"n":13888,"o":3.75,"t":"2024-12-17T05:00:00Z","v":3678116,"vw":3.799775},{"c":3.77,"h":4.03,"l":3.73,"n":14384,"o":3.83,"t":"2024-12-18T05:00:00Z","v":4586751,"vw":3.900774},{"c":3.66,"h":3.8,"l":3.6312,"n":13807,"o":3.74,"t":"2024-12-19T05:00:00Z","v":4327180,"vw":3.707044},{"c":3.6,"h":3.64,"l":3.47,"n":13720,"o":3.52,"t":"2024-12-20T05:00:00Z","v":5445954,"vw":3.568686},{"c":3.72,"h":3.755,"l":3.57,"n":16856,"o":3.57,"t":"2024-12-23T05:00:00Z","v":3891781,"vw":3.709277},{"c":3.74,"h":3.76,"l":3.53,"n":9648,"o":3.75,"t":"2024-12-24T05:00:00Z","v":2646701,"vw":3.679059},{"c":3.74,"h":3.77,"l":3.655,"n":7124,"o":3.74,"t":"2024-12-26T05:00:00Z","v":1769349,"vw":3.713692},{"c":3.6,"h":3.645,"l":3.53,"n":19113,"o":3.58,"t":"2024-12-27T05:00:00Z","v":5805518,"vw":3.590166},{"c":3.72,"h":3.75,"l":3.57,"n":29403,"o":3.6,"t":"2024-12-30T05:00:00Z","v":11467973,"vw":3.67806},{"c":3.9,"h":3.975,"l":3.74,"n":13887,"o":3.74,"t":"2024-12-31T05:00:00Z","v":4368332,"vw":3.916998},{"c":4.05,"h":4.11,"l":3.97,"n":14083,"o":4,"t":"2025-01-02T05:00:00Z","v":4146268,"vw":4.044471},{"c":4.04,"h":4.225,"l":4.015,"n":11727,"o":4.1,"t":"2025-01-03T05:00:00Z","v":2998697,"vw":4.085618},{"c":4.06,"h":4.19,"l":4.015,"n":10435,"o":4.13,"t":"2025-01-06T05:00:00Z","v":2814745,"vw":4.092321},{"c":4.06,"h":4.11,"l":4.001,"n":12803,"o":4.1,"t":"2025-01-07T05:00:00Z","v":4372653,"vw":4.051885},{"c":3.86,"h":3.9788,"l":3.81,"n":16084,"o":3.97,"t":"2025-01-08T05:00:00Z","v":4626652,"vw":3.892905},{"c":3.96,"h":4.08,"l":3.895,"n":16844,"o":3.98,"t":"2025-01-10T05:00:00Z","v":5182011,"vw":3.983736},{"c":3.84,"h":4.01,"l":3.8,"n":9865,"o":4.01,"t":"2025-01-13T05:00:00Z","v":5810449,"vw":3.892601},{"c":3.8,"h":3.97,"l":3.78,"n":8537,"o":3.82,"t":"2025-01-14T05:00:00Z","v":3557934,"vw":3.842101},{"c":3.82,"h":3.93,"l":3.77,"n":12132,"o":3.89,"t":"2025-01-15T05:00:00Z","v":4862659,"vw":3.8255},{"c":3.5,"h":3.8,"l":3.49,"n":23869,"o":3.79,"t":"2025-01-16T05:00:00Z","v":8639880,"vw":3.559999},{"c":3.47,"h":3.63,"l":3.45,"n":16015,"o":3.55,"t":"2025-01-17T05:00:00Z","v":5203567,"vw":3.521434},{"c":3.63,"h":3.64,"l":3.39,"n":17590,"o":3.59,"t":"2025-01-21T05:00:00Z","v":5606970,"vw":3.546862},{"c":3.41,"h":3.66,"l":3.39,"n":16464,"o":3.66,"t":"2025-01-22T05:00:00Z","v":4823473,"vw":3.455106},{"c":3.34,"h":3.4374,"l":3.26,"n":19700,"o":3.43,"t":"2025-01-23T05:00:00Z","v":6104620,"vw":3.331478},{"c":3.51,"h":3.65,"l":3.39,"n":23424,"o":3.39,"t":"2025-01-24T05:00:00Z","v":7640053,"vw":3.552698},{"c":3.36,"h":3.56,"l":3.33,"n":25294,"o":3.51,"t":"2025-01-27T05:00:00Z","v":9017096,"vw":3.411334},{"c":3.4,"h":3.42,"l":3.22,"n":20639,"o":3.36,"t":"2025-01-28T05:00:00Z","v":6065938,"vw":3.328289},{"c":3.4,"h":3.43,"l":3.31,"n":10939,"o":3.4,"t":"2025-01-29T05:00:00Z","v":4654858,"vw":3.389618},{"c":3.41,"h":3.47,"l":3.33,"n":12078,"o":3.44,"t":"2025-01-30T05:00:00Z","v":6547053,"vw":3.399794},{"c":3.47,"h":3.63,"l":3.44,"n":14255,"o":3.57,"t":"2025-01-31T05:00:00Z","v":5664657,"vw":3.543247},{"c":3.37,"h":3.44,"l":3.31,"n":17999,"o":3.43,"t":"2025-02-03T05:00:00Z","v":5567892,"vw":3.373141},{"c":3.5,"h":3.51,"l":3.31,"n":10225,"o":3.33,"t":"2025-02-04T05:00:00Z","v":3284997,"vw":3.474729},{"c":3.57,"h":3.6,"l":3.435,"n":11703,"o":3.5,"t":"2025-02-05T05:00:00Z","v":3885562,"vw":3.521132},{"c":3.39,"h":3.6,"l":3.36,"n":14254,"o":3.51,"t":"2025-02-06T05:00:00Z","v":5671317,"vw":3.435887},{"c":3.25,"h":3.455,"l":3.24,"n":12912,"o":3.42,"t":"2025-02-07T05:00:00Z","v":5096247,"vw":3.320278},{"c":3.24,"h":3.339,"l":3.21,"n":11678,"o":3.32,"t":"2025-02-10T05:00:00Z","v":4686858,"vw":3.270278},{"c":3.26,"h":3.3,"l":3.18,"n":11500,"o":3.22,"t":"2025-02-11T05:00:00Z","v":3604207,"vw":3.256689},{"c":3.19,"h":3.305,"l":3.1753,"n":11054,"o":3.21,"t":"2025-02-12T05:00:00Z","v":4114925,"vw":3.224521},{"c":3.27,"h":3.3,"l":3.16,"n":20273,"o":3.2,"t":"2025-02-13T05:00:00Z","v":6969578,"vw":3.225375},{"c":3.13,"h":3.295,"l":3.101,"n":20770,"o":3.29,"t":"2025-02-14T05:00:00Z","v":6377091,"vw":3.164927},{"c":3.06,"h":3.19,"l":3.025,"n":30610,"o":3.19,"t":"2025-02-18T05:00:00Z","v":14354014,"vw":3.070961},{"c":2.98,"h":3.05,"l":2.915,"n":22725,"o":3.05,"t":"2025-02-19T05:00:00Z","v":9254514,"vw":2.991523},{"c":3.05,"h":3.23,"l":2.9,"n":26320,"o":3.2,"t":"2025-02-20T05:00:00Z","v":9245439,"vw":3.056779},{"c":2.94,"h":3.19,"l":2.94,"n":15155,"o":3.09,"t":"2025-02-21T05:00:00Z","v":5277240,"vw":3.051295},{"c":2.9,"h":2.96,"l":2.84,"n":14165,"o":2.96,"t":"2025-02-24T05:00:00Z","v":5946034,"vw":2.891112},{"c":2.77,"h":2.97,"l":2.76,"n":14495,"o":2.9,"t":"2025-02-25T05:00:00Z","v":4766859,"vw":2.825121},{"c":2.67,"h":2.785,"l":2.64,"n":21392,"o":2.785,"t":"2025-02-26T05:00:00Z","v":6957065,"vw":2.698949},{"c":2.63,"h":2.75,"l":2.62,"n":17064,"o":2.685,"t":"2025-02-27T05:00:00Z","v":5160077,"vw":2.687846},{"c":2.54,"h":2.61,"l":2.51,"n":13866,"o":2.61,"t":"2025-02-28T05:00:00Z","v":6068644,"vw":2.549056},{"c":2.32,"h":2.58,"l":2.3,"n":18473,"o":2.55,"t":"2025-03-03T05:00:00Z","v":8817197,"vw":2.431907},{"c":2.34,"h":2.39,"l":2.18,"n":22640,"o":2.3,"t":"2025-03-04T05:00:00Z","v":10000567,"vw":2.278247},{"c":2.32,"h":2.38,"l":2.27,"n":16899,"o":2.3,"t":"2025-03-05T05:00:00Z","v":7024726,"vw":2.322268},{"c":2.27,"h":2.33,"l":2.2,"n":12317,"o":2.32,"t":"2025-03-06T05:00:00Z","v":8149779,"vw":2.248686},{"c":2.41,"h":2.435,"l":2.32,"n":14854,"o":2.32,"t":"2025-03-07T05:00:00Z","v":6181951,"vw":2.382459},{"c":2.29,"h":2.4,"l":2.22,"n":11546,"o":2.37,"t":"2025-03-10T04:00:00Z","v":4761796,"vw":2.291761},{"c":2.34,"h":2.37,"l":2.17,"n":20481,"o":2.29,"t":"2025-03-11T04:00:00Z","v":6853295,"vw":2.286241},{"c":2.2,"h":2.36,"l":2.18,"n":14344,"o":2.36,"t":"2025-03-12T04:00:00Z","v":5894273,"vw":2.241119},{"c":2.13,"h":2.24,"l":2.075,"n":14200,"o":2.19,"t":"2025-03-13T04:00:00Z","v":6117056,"vw":2.143226},{"c":2.25,"h":2.255,"l":2.1,"n":10446,"o":2.17,"t":"2025-03-14T04:00:00Z","v":5681340,"vw":2.202713},{"c":2.28,"h":2.33,"l":2.225,"n":10736,"o":2.25,"t":"2025-03-17T04:00:00Z","v":4228185,"vw":2.267039},{"c":2.32,"h":2.36,"l":2.255,"n":9348,"o":2.35,"t":"2025-03-18T04:00:00Z","v":4799035,"vw":2.309962},{"c":2.42,"h":2.53,"l":2.3388,"n":12464,"o":2.34,"t":"2025-03-19T04:00:00Z","v":6236359,"vw":2.444327},{"c":2.42,"h":2.45,"l":2.345,"n":8550,"o":2.42,"t":"2025-03-20T04:00:00Z","v":2623111,"vw":2.415432},{"c":2.33,"h":2.38,"l":2.3049,"n":11620,"o":2.35,"t":"2025-03-21T04:00:00Z","v":4773116,"vw":2.334491},{"c":2.39,"h":2.4,"l":2.325,"n":8181,"o":2.36,"t":"2025-03-24T04:00:00Z","v":2105000,"vw":2.362588},{"c":2.35,"h":2.43,"l":2.29,"n":12262,"o":2.39,"t":"2025-03-25T04:00:00Z","v":3011295,"vw":2.335545},{"c":2.38,"h":2.42,"l":2.35,"n":10524,"o":2.37,"t":"2025-03-26T04:00:00Z","v":3006914,"vw":2.383344},{"c":2.38,"h":2.42,"l":2.31,"n":8658,"o":2.37,"t":"2025-03-27T04:00:00Z","v":2966517,"vw":2.38058},{"c":2.24,"h":2.37,"l":2.215,"n":7918,"o":2.36,"t":"2025-03-28T04:00:00Z","v":2594425,"vw":2.255898},{"c":2.19,"h":2.22,"l":2.14,"n":10324,"o":2.2,"t":"2025-03-31T04:00:00Z","v":3292777,"vw":2.187197},{"c":2.29,"h":2.33,"l":2.17,"n":9694,"o":2.19,"t":"2025-04-01T04:00:00Z","v":3451378,"vw":2.271519},{"c":2.29,"h":2.29,"l":2.2,"n":6477,"o":2.25,"t":"2025-04-02T04:00:00Z","v":2555782,"vw":2.253555},{"c":1.94,"h":2.1609,"l":1.94,"n":14580,"o":2.13,"t":"2025-04-03T04:00:00Z","v":7531026,"vw":2.020084},{"c":1.71,"h":1.79,"l":1.65,"n":20812,"o":1.79,"t":"2025-04-04T04:00:00Z","v":9790646,"vw":1.706825},{"c":1.83,"h":1.92,"l":1.62,"n":18585,"o":1.66,"t":"2025-04-07T04:00:00Z","v":8376029,"vw":1.810351},{"c":1.84,"h":2.095,"l":1.81,"n":32366,"o":1.97,"t":"2025-04-08T04:00:00Z","v":15468137,"vw":1.901707},{"c":2.2,"h":2.22,"l":1.73,"n":23373,"o":1.79,"t":"2025-04-09T04:00:00Z","v":15399556,"vw":1.974817},{"c":1.96,"h":2.06,"l":1.89,"n":17999,"o":1.99,"t":"2025-04-10T04:00:00Z","v":9602588,"vw":1.982723},{"c":2.01,"h":2.03,"l":1.92,"n":14936,"o":1.97,"t":"2025-04-11T04:00:00Z","v":6155824,"vw":1.979339},{"c":1.93,"h":2.08,"l":1.89,"n":10283,"o":2.05,"t":"2025-04-14T04:00:00Z","v":3981157,"vw":1.957277},{"c":1.88,"h":1.97,"l":1.88,"n":8046,"o":1.93,"t":"2025-04-15T04:00:00Z","v":2517060,"vw":1.920142},{"c":1.87,"h":1.96,"l":1.86,"n":9977,"o":1.88,"t":"2025-04-16T04:00:00Z","v":5031140,"vw":1.903619},{"c":1.95,"h":2.01,"l":1.89,"n":10908,"o":1.91,"t":"2025-04-17T04:00:00Z","v":5759754,"vw":1.949456},{"c":1.8,"h":1.94,"l":1.77,"n":10057,"o":1.93,"t":"2025-04-21T04:00:00Z","v":4245346,"vw":1.808798},{"c":1.8,"h":1.87,"l":1.76,"n":13782,"o":1.87,"t":"2025-04-22T04:00:00Z","v":5336924,"vw":1.808913},{"c":1.81,"h":1.905,"l":1.79,"n":10615,"o":1.86,"t":"2025-04-23T04:00:00Z","v":5148051,"vw":1.839401},{"c":1.81,"h":1.845,"l":1.76,"n":8673,"o":1.81,"t":"2025-04-24T04:00:00Z","v":3895654,"vw":1.797772},{"c":1.93,"h":1.955,"l":1.7506,"n":12557,"o":1.8,"t":"2025-04-25T04:00:00Z","v":5323573,"vw":1.903236},{"c":1.84,"h":2,"l":1.84,"n":7948,"o":1.94,"t":"2025-04-28T04:00:00Z","v":3417233,"vw":1.886365},{"c":1.81,"h":1.85,"l":1.78,"n":9127,"o":1.8,"t":"2025-04-29T04:00:00Z","v":3913285,"vw":1.811207},{"c":1.7,"h":1.81,"l":1.68,"n":10467,"o":1.79,"t":"2025-04-30T04:00:00Z","v":5720969,"vw":1.718198},{"c":1.77,"h":1.8484,"l":1.69,"n":16788,"o":1.7,"t":"2025-05-01T04:00:00Z","v":12891268,"vw":1.79297},{"c":1.72,"h":1.836,"l":1.7,"n":10057,"o":1.8,"t":"2025-05-02T04:00:00Z","v":4663244,"vw":1.733529},{"c":1.63,"h":1.695,"l":1.62,"n":9374,"o":1.67,"t":"2025-05-05T04:00:00Z","v":4523606,"vw":1.648322},{"c":1.71,"h":1.79,"l":1.648,"n":13053,"o":1.65,"t":"2025-05-06T04:00:00Z","v":6074676,"vw":1.730948},{"c":1.67,"h":1.73,"l":1.64,"n":8711,"o":1.72,"t":"2025-05-07T04:00:00Z","v":3443827,"vw":1.672042},{"c":1.79,"h":1.8454,"l":1.7,"n":9419,"o":1.72,"t":"2025-05-08T04:00:00Z","v":5279845,"vw":1.791512},{"c":1.85,"h":1.86,"l":1.79,"n":9195,"o":1.85,"t":"2025-05-09T04:00:00Z","v":4096841,"vw":1.830796},{"c":1.9,"h":2.015,"l":1.89,"n":10375,"o":1.95,"t":"2025-05-12T04:00:00Z","v":4549927,"vw":1.932906},{"c":1.85,"h":1.94,"l":1.84,"n":9826,"o":1.94,"t":"2025-05-13T04:00:00Z","v":5496108,"vw":1.896373},{"c":1.88,"h":1.91,"l":1.81,"n":9135,"o":1.82,"t":"2025-05-14T04:00:00Z","v":3499696,"vw":1.886689},{"c":1.82,"h":1.85,"l":1.785,"n":6369,"o":1.84,"t":"2025-05-15T04:00:00Z","v":3177947,"vw":1.818888},{"c":1.78,"h":1.85,"l":1.7501,"n":8179,"o":1.82,"t":"2025-05-16T04:00:00Z","v":4155465,"vw":1.774102},{"c":1.72,"h":1.76,"l":1.67,"n":10972,"o":1.76,"t":"2025-05-19T04:00:00Z","v":5541460,"vw":1.703317},{"c":1.69,"h":1.724,"l":1.68,"n":11587,"o":1.72,"t":"2025-05-20T04:00:00Z","v":3520952,"vw":1.697926},{"c":1.61,"h":1.72,"l":1.59,"n":14020,"o":1.71,"t":"2025-05-21T04:00:00Z","v":5956765,"vw":1.651238},{"c":1.62,"h":1.69,"l":1.55,"n":12436,"o":1.655,"t":"2025-05-22T04:00:00Z","v":8659943,"vw":1.599848},{"c":1.64,"h":1.65,"l":1.57,"n":12766,"o":1.59,"t":"2025-05-23T04:00:00Z","v":6199928,"vw":1.61893},{"c":1.75,"h":1.765,"l":1.65,"n":15212,"o":1.7,"t":"2025-05-27T04:00:00Z","v":12543789,"vw":1.731459},{"c":1.78,"h":1.83,"l":1.725,"n":9930,"o":1.78,"t":"2025-05-28T04:00:00Z","v":4552903,"vw":1.781848},{"c":1.84,"h":1.9,"l":1.8,"n":8124,"o":1.8,"t":"2025-05-29T04:00:00Z","v":4490801,"vw":1.839317},{"c":1.75,"h":1.84,"l":1.74,"n":7654,"o":1.83,"t":"2025-05-30T04:00:00Z","v":3506965,"vw":1.776549},{"c":1.78,"h":1.86,"l":1.77,"n":7867,"o":1.82,"t":"2025-06-02T04:00:00Z","v":4989997,"vw":1.818758},{"c":1.91,"h":1.92,"l":1.66,"n":21020,"o":1.78,"t":"2025-06-03T04:00:00Z","v":10814279,"vw":1.853568},{"c":1.84,"h":1.95,"l":1.82,"n":9764,"o":1.9,"t":"2025-06-04T04:00:00Z","v":4985578,"vw":1.875531},{"c":1.81,"h":1.88,"l":1.8,"n":7937,"o":1.85,"t":"2025-06-05T04:00:00Z","v":4694756,"vw":1.828904},{"c":1.93,"h":1.94,"l":1.845,"n":7114,"o":1.85,"t":"2025-06-06T04:00:00Z","v":4161994,"vw":1.912441},{"c":2.06,"h":2.085,"l":1.95,"n":11017,"o":1.95,"t":"2025-06-09T04:00:00Z","v":7331641,"vw":2.040117},{"c":2.23,"h":2.28,"l":2.065,"n":17112,"o":2.09,"t":"2025-06-10T04:00:00Z","v":9843882,"vw":2.216426},{"c":2.21,"h":2.28,"l":2.13,"n":18954,"o":2.28,"t":"2025-06-11T04:00:00Z","v":8863675,"vw":2.180601},{"c":2.19,"h":2.21,"l":2.12,"n":9415,"o":2.18,"t":"2025-06-12T04:00:00Z","v":5907107,"vw":2.188717},{"c":2.26,"h":2.342,"l":2.175,"n":12472,"o":2.33,"t":"2025-06-13T04:00:00Z","v":7454915,"vw":2.240168},{"c":2.23,"h":2.26,"l":2.14,"n":12534,"o":2.25,"t":"2025-06-16T04:00:00Z","v":5977755,"vw":2.199152},{"c":2.19,"h":2.28,"l":2.17,"n":11411,"o":2.21,"t":"2025-06-17T04:00:00Z","v":5239561,"vw":2.240159},{"c":2.24,"h":2.35,"l":2.195,"n":17480,"o":2.22,"t":"2025-06-18T04:00:00Z","v":11416400,"vw":2.287684},{"c":2.08,"h":2.265,"l":2.07,"n":15424,"o":2.25,"t":"2025-06-20T04:00:00Z","v":6625853,"vw":2.147005},{"c":2.01,"h":2.1471,"l":2,"n":10642,"o":2.1,"t":"2025-06-23T04:00:00Z","v":5158187,"vw":2.07293},{"c":1.88,"h":2.03,"l":1.87,"n":9407,"o":1.96,"t":"2025-06-24T04:00:00Z","v":4351856,"vw":1.94505},{"c":1.83,"h":1.89,"l":1.81,"n":8914,"o":1.89,"t":"2025-06-25T04:00:00Z","v":3222038,"vw":1.841295},{"c":1.83,"h":1.9,"l":1.82,"n":7210,"o":1.84,"t":"2025-06-26T04:00:00Z","v":2278109,"vw":1.849787},{"c":1.83,"h":1.8699,"l":1.79,"n":9564,"o":1.84,"t":"2025-06-27T04:00:00Z","v":5669072,"vw":1.828124},{"c":1.83,"h":1.87,"l":1.81,"n":5490,"o":1.85,"t":"2025-06-30T04:00:00Z","v":3042491,"vw":1.845413},{"c":1.95,"h":1.99,"l":1.82,"n":6246,"o":1.85,"t":"2025-07-01T04:00:00Z","v":4307895,"vw":1.926124},{"c":2.11,"h":2.12,"l":1.95,"n":11679,"o":2.02,"t":"2025-07-02T04:00:00Z","v":7459488,"vw":2.048569},{"c":2.11,"h":2.12,"l":2.03,"n":22441,"o":2.06,"t":"2025-07-03T04:00:00Z","v":11510021,"vw":2.063881},{"c":2.09,"h":2.175,"l":2.03,"n":11097,"o":2.11,"t":"2025-07-07T04:00:00Z","v":5122896,"vw":2.097302},{"c":2.12,"h":2.155,"l":2.04,"n":11860,"o":2.04,"t":"2025-07-08T04:00:00Z","v":5553088,"vw":2.107476},{"c":2.1,"h":2.165,"l":2.08,"n":14494,"o":2.13,"t":"2025-07-09T04:00:00Z","v":4086984,"vw":2.117372},{"c":2.08,"h":2.16,"l":2.0707,"n":13184,"o":2.1,"t":"2025-07-10T04:00:00Z","v":3602648,"vw":2.107843},{"c":2.05,"h":2.095,"l":2.03,"n":7703,"o":2.08,"t":"2025-07-11T04:00:00Z","v":2719539,"vw":2.061831},{"c":1.96,"h":2.03,"l":1.93,"n":13372,"o":2.02,"t":"2025-07-14T04:00:00Z","v":5178796,"vw":1.958243},{"c":1.94,"h":1.99,"l":1.93,"n":9169,"o":1.98,"t":"2025-07-15T04:00:00Z","v":4613612,"vw":1.953836},{"c":1.89,"h":1.95,"l":1.85,"n":12500,"o":1.93,"t":"2025-07-16T04:00:00Z","v":4282518,"vw":1.894038},{"c":1.94,"h":1.97,"l":1.86,"n":11713,"o":1.89,"t":"2025-07-17T04:00:00Z","v":3096638,"vw":1.938113},{"c":1.88,"h":1.99,"l":1.87,"n":7476,"o":1.97,"t":"2025-07-18T04:00:00Z","v":2340815,"vw":1.907056},{"c":1.86,"h":1.94,"l":1.85,"n":9138,"o":1.92,"t":"2025-07-21T04:00:00Z","v":2183283,"vw":1.886646},{"c":2,"h":2,"l":1.875,"n":8490,"o":1.88,"t":"2025-07-22T04:00:00Z","v":3282619,"vw":1.966767},{"c":2.17,"h":2.17,"l":2.02,"n":10080,"o":2.04,"t":"2025-07-23T04:00:00Z","v":4097066,"vw":2.130704},{"c":2.23,"h":2.25,"l":2.11,"n":10140,"o":2.14,"t":"2025-07-24T04:00:00Z","v":3705335,"vw":2.203055},{"c":2.21,"h":2.28,"l":2.19,"n":9244,"o":2.23,"t":"2025-07-25T04:00:00Z","v":3028248,"vw":2.23108},{"c":2.28,"h":2.31,"l":2.23,"n":8690,"o":2.23,"t":"2025-07-28T04:00:00Z","v":3231819,"vw":2.27245},{"c":2.16,"h":2.25,"l":2.11,"n":8898,"o":2.25,"t":"2025-07-29T04:00:00Z","v":4044341,"vw":2.1628},{"c":1.99,"h":2.2,"l":1.97,"n":9021,"o":2.17,"t":"2025-07-30T04:00:00Z","v":3301664,"vw":2.037941},{"c":2.03,"h":2.12,"l":2.01,"n":8285,"o":2.08,"t":"2025-07-31T04:00:00Z","v":3900259,"vw":2.053741},{"c":1.88,"h":2.015,"l":1.86,"n":11004,"o":1.99,"t":"2025-08-01T04:00:00Z","v":7947559,"vw":1.910589},{"c":1.92,"h":1.955,"l":1.87,"n":7797,"o":1.9,"t":"2025-08-04T04:00:00Z","v":4090709,"vw":1.926914},{"c":2.17,"h":2.2,"l":2,"n":15868,"o":2.1,"t":"2025-08-05T04:00:00Z","v":8801640,"vw":2.108989},{"c":2.35,"h":2.39,"l":2.17,"n":19021,"o":2.18,"t":"2025-08-06T04:00:00Z","v":9082439,"vw":2.341789},{"c":2.26,"h":2.47,"l":2.22,"n":19484,"o":2.38,"t":"2025-08-07T04:00:00Z","v":5989407,"vw":2.300116},{"c":2.17,"h":2.35,"l":2.16,"n":11789,"o":2.28,"t":"2025-08-08T04:00:00Z","v":3929007,"vw":2.223541},{"c":2.21,"h":2.31,"l":2.14,"n":15872,"o":2.24,"t":"2025-08-11T04:00:00Z","v":4494004,"vw":2.20223},{"c":2.37,"h":2.39,"l":2.205,"n":15129,"o":2.25,"t":"2025-08-12T04:00:00Z","v":5638568,"vw":2.340191},{"c":2.61,"h":2.62,"l":2.38,"n":25365,"o":2.41,"t":"2025-08-13T04:00:00Z","v":13943235,"vw":2.542078},{"c":2.43,"h":2.58,"l":2.31,"n":16072,"o":2.39,"t":"2025-08-14T04:00:00Z","v":8026814,"vw":2.47219},{"c":2.31,"h":2.46,"l":2.3,"n":13420,"o":2.43,"t":"2025-08-15T04:00:00Z","v":3699314,"vw":2.363358},{"c":2.39,"h":2.42,"l":2.275,"n":9468,"o":2.32,"t":"2025-08-18T04:00:00Z","v":5739135,"vw":2.373498},{"c":2.35,"h":2.41,"l":2.3,"n":6271,"o":2.41,"t":"2025-08-19T04:00:00Z","v":2838399,"vw":2.346047},{"c":2.38,"h":2.415,"l":2.29,"n":7125,"o":2.34,"t":"2025-08-20T04:00:00Z","v":3370435,"vw":2.364359},{"c":2.48,"h":2.51,"l":2.35,"n":9799,"o":2.37,"t":"2025-08-21T04:00:00Z","v":3321751,"vw":2.462324},{"c":2.72,"h":2.74,"l":2.455,"n":23790,"o":2.48,"t":"2025-08-22T04:00:00Z","v":8411322,"vw":2.686602},{"c":2.83,"h":2.86,"l":2.68,"n":17166,"o":2.72,"t":"2025-08-25T04:00:00Z","v":7013852,"vw":2.793221},{"c":2.83,"h":2.92,"l":2.77,"n":18108,"o":2.81,"t":"2025-08-26T04:00:00Z","v":5638539,"vw":2.819632},{"c":2.93,"h":2.97,"l":2.8,"n":14504,"o":2.8,"t":"2025-08-27T04:00:00Z","v":5566881,"vw":2.906859},{"c":2.96,"h":3.005,"l":2.85,"n":15442,"o":3,"t":"2025-08-28T04:00:00Z","v":5143500,"vw":2.933163},{"c":2.91,"h":3.005,"l":2.85,"n":11196,"o":2.96,"t":"2025-08-29T04:00:00Z","v":3827669,"vw":2.918501},{"c":2.76,"h":2.945,"l":2.75,"n":9171,"o":2.91,"t":"2025-09-02T04:00:00Z","v":3515971,"vw":2.812656},{"c":2.77,"h":2.815,"l":2.71,"n":7801,"o":2.74,"t":"2025-09-03T04:00:00Z","v":2501081,"vw":2.748652},{"c":3.01,"h":3.03,"l":2.78,"n":16526,"o":2.78,"t":"2025-09-04T04:00:00Z","v":5780872,"vw":2.963219},{"c":3.04,"h":3.1399,"l":2.97,"n":18441,"o":2.98,"t":"2025-09-05T04:00:00Z","v":7126171,"vw":3.06313},{"c":2.99,"h":3.1781,"l":2.98,"n":11271,"o":3.1,"t":"2025-09-08T04:00:00Z","v":3468397,"vw":3.028617},{"c":3.04,"h":3.15,"l":2.99,"n":16342,"o":2.99,"t":"2025-09-09T04:00:00Z","v":5145947,"vw":3.070034},{"c":3.09,"h":3.1,"l":2.95,"n":10308,"o":3.07,"t":"2025-09-10T04:00:00Z","v":3352538,"vw":3.038053},{"c":3.07,"h":3.1,"l":3.02,"n":10788,"o":3.04,"t":"2025-09-11T04:00:00Z","v":2631323,"vw":3.060578},{"c":3.01,"h":3.11,"l":2.99,"n":7175,"o":3.08,"t":"2025-09-12T04:00:00Z","v":2260206,"vw":3.032934},{"c":3.04,"h":3.13,"l":3.03,"n":9985,"o":3.03,"t":"2025-09-15T04:00:00Z","v":2491089,"vw":3.075934},{"c":3.17,"h":3.26,"l":3.11,"n":18652,"o":3.26,"t":"2025-09-16T04:00:00Z","v":7234263,"vw":3.166312},{"c":3.05,"h":3.195,"l":3.01,"n":13942,"o":3.15,"t":"2025-09-17T04:00:00Z","v":6994453,"vw":3.097393},{"c":3.09,"h":3.14,"l":3.06,"n":12549,"o":3.11,"t":"2025-09-18T04:00:00Z","v":3708266,"vw":3.100837},{"c":2.95,"h":3.07,"l":2.94,"n":9236,"o":3.07,"t":"2025-09-19T04:00:00Z","v":6006895,"vw":2.98025},{"c":3.03,"h":3.06,"l":2.93,"n":8456,"o":2.95,"t":"2025-09-22T04:00:00Z","v":2741825,"vw":3.009008},{"c":3.04,"h":3.17,"l":3.03,"n":12954,"o":3.06,"t":"2025-09-23T04:00:00Z","v":3664825,"vw":3.106677},{"c":3.09,"h":3.1988,"l":3.07,"n":12094,"o":3.08,"t":"2025-09-24T04:00:00Z","v":3881565,"vw":3.126358},{"c":2.98,"h":3.055,"l":2.95,"n":10762,"o":3,"t":"2025-09-25T04:00:00Z","v":3298645,"vw":3.001681},{"c":2.93,"h":3.035,"l":2.905,"n":8505,"o":3,"t":"2025-09-26T04:00:00Z","v":3640355,"vw":2.95424},{"c":2.74,"h":2.9106,"l":2.725,"n":11938,"o":2.9,"t":"2025-09-29T04:00:00Z","v":3780247,"vw":2.78053},{"c":2.69,"h":2.73,"l":2.6,"n":14008,"o":2.68,"t":"2025-09-30T04:00:00Z","v":4989959,"vw":2.675455},{"c":2.8,"h":2.81,"l":2.65,"n":9632,"o":2.65,"t":"2025-10-01T04:00:00Z","v":2458864,"vw":2.752845},{"c":2.8,"h":2.81,"l":2.71,"n":10957,"o":2.8,"t":"2025-10-02T04:00:00Z","v":2713488,"vw":2.767996},{"c":2.86,"h":2.89,"l":2.7712,"n":11364,"o":2.79,"t":"2025-10-03T04:00:00Z","v":5190699,"vw":2.826688},{"c":2.87,"h":2.91,"l":2.82,"n":9595,"o":2.9,"t":"2025-10-06T04:00:00Z","v":3193434,"vw":2.862316},{"c":2.75,"h":2.87,"l":2.71,"n":10299,"o":2.86,"t":"2025-10-07T04:00:00Z","v":4254042,"vw":2.76563},{"c":2.71,"h":2.78,"l":2.68,"n":11410,"o":2.77,"t":"2025-10-08T04:00:00Z","v":3513462,"vw":2.717172},{"c":2.7,"h":2.81,"l":2.575,"n":15782,"o":2.73,"t":"2025-10-09T04:00:00Z","v":5822879,"vw":2.667745},{"c":2.44,"h":2.68,"l":2.44,"n":10833,"o":2.65,"t":"2025-10-10T04:00:00Z","v":5420618,"vw":2.522299},{"c":2.66,"h":2.67,"l":2.47,"n":13018,"o":2.51,"t":"2025-10-13T04:00:00Z","v":3955815,"vw":2.581071},{"c":2.64,"h":2.68,"l":2.53,"n":11540,"o":2.53,"t":"2025-10-14T04:00:00Z","v":4565118,"vw":2.642834},{"c":2.68,"h":2.75,"l":2.63,"n":9126,"o":2.64,"t":"2025-10-15T04:00:00Z","v":2804758,"vw":2.682409},{"c":2.59,"h":2.705,"l":2.56,"n":8733,"o":2.69,"t":"2025-10-16T04:00:00Z","v":2494073,"vw":2.614982},{"c":2.58,"h":2.605,"l":2.532,"n":6999,"o":2.55,"t":"2025-10-17T04:00:00Z","v":1688198,"vw":2.571223},{"c":2.76,"h":2.76,"l":2.595,"n":11160,"o":2.6,"t":"2025-10-20T04:00:00Z","v":3241152,"vw":2.696215},{"c":2.68,"h":2.81,"l":2.66,"n":9049,"o":2.7512,"t":"2025-10-21T04:00:00Z","v":2414244,"vw":2.714987},{"c":2.84,"h":2.86,"l":2.66,"n":9712,"o":2.71,"t":"2025-10-22T04:00:00Z","v":3769466,"vw":2.763182},{"c":3.08,"h":3.1,"l":2.94,"n":24055,"o":3.03,"t":"2025-10-23T04:00:00Z","v":13430564,"vw":3.054804},{"c":3.01,"h":3.14,"l":3.005,"n":16445,"o":3.09,"t":"2025-10-24T04:00:00Z","v":6024782,"vw":3.074477},{"c":3.14,"h":3.19,"l":3.08,"n":25403,"o":3.13,"t":"2025-10-27T04:00:00Z","v":7776238,"vw":3.147444},{"c":2.96,"h":3.1,"l":2.91,"n":14461,"o":3.09,"t":"2025-10-28T04:00:00Z","v":4376614,"vw":2.963791},{"c":3.04,"h":3.12,"l":2.9925,"n":12278,"o":3.03,"t":"2025-10-29T04:00:00Z","v":4344024,"vw":3.052067},{"c":3.09,"h":3.315,"l":2.96,"n":20634,"o":3.03,"t":"2025-10-30T04:00:00Z","v":8206172,"vw":3.166715},{"c":3.1,"h":3.1457,"l":2.995,"n":12645,"o":3.11,"t":"2025-10-31T04:00:00Z","v":4699184,"vw":3.05871},{"c":3.2,"h":3.275,"l":3.03,"n":17065,"o":3.1,"t":"2025-11-03T05:00:00Z","v":5790338,"vw":3.199061},{"c":3.01,"h":3.14,"l":2.98,"n":11576,"o":3.03,"t":"2025-11-04T05:00:00Z","v":3746661,"vw":3.050144},{"c":3.03,"h":3.11,"l":2.98,"n":13014,"o":3.02,"t":"2025-11-05T05:00:00Z","v":4267180,"vw":3.037771},{"c":3.21,"h":3.33,"l":3.03,"n":25815,"o":3.1,"t":"2025-11-06T05:00:00Z","v":6675079,"vw":3.163385},{"c":3.18,"h":3.225,"l":3.05,"n":19599,"o":3.19,"t":"2025-11-07T05:00:00Z","v":6252333,"vw":3.147328},{"c":3.21,"h":3.35,"l":3.14,"n":17227,"o":3.23,"t":"2025-11-10T05:00:00Z","v":3692350,"vw":3.2221},{"c":3.38,"h":3.43,"l":3.26,"n":24572,"o":3.29,"t":"2025-11-11T05:00:00Z","v":8017559,"vw":3.371387},{"c":3.41,"h":3.605,"l":3.355,"n":27019,"o":3.37,"t":"2025-11-12T05:00:00Z","v":7350320,"vw":3.447043},{"c":3.22,"h":3.4175,"l":3.2,"n":15337,"o":3.41,"t":"2025-11-13T05:00:00Z","v":4491571,"vw":3.283566},{"c":3.24,"h":3.34,"l":3.11,"n":15063,"o":3.16,"t":"2025-11-14T05:00:00Z","v":4631340,"vw":3.240399},{"c":3.16,"h":3.285,"l":3.13,"n":16005,"o":3.24,"t":"2025-11-17T05:00:00Z","v":3844510,"vw":3.20462},{"c":3.13,"h":3.185,"l":3.04,"n":12496,"o":3.12,"t":"2025-11-18T05:00:00Z","v":3379695,"vw":3.125762},{"c":3.1,"h":3.16,"l":3.05,"n":9482,"o":3.13,"t":"2025-11-19T05:00:00Z","v":2436292,"vw":3.115283},{"c":2.99,"h":3.25,"l":2.9701,"n":12598,"o":3.19,"t":"2025-11-20T05:00:00Z","v":4305708,"vw":3.075462},{"c":3.09,"h":3.1,"l":2.89,"n":11626,"o":2.98,"t":"2025-11-21T05:00:00Z","v":4159368,"vw":3.010466},{"c":3.16,"h":3.19,"l":3.065,"n":10216,"o":3.14,"t":"2025-11-24T05:00:00Z","v":2646953,"vw":3.150334},{"c":3.33,"h":3.34,"l":3.115,"n":12749,"o":3.18,"t":"2025-11-25T05:00:00Z","v":4393190,"vw":3.266075},{"c":3.27,"h":3.31,"l":3.255,"n":9850,"o":3.3,"t":"2025-11-26T05:00:00Z","v":3203445,"vw":3.28518},{"c":3.31,"h":3.34,"l":3.25,"n":8559,"o":3.27,"t":"2025-11-28T05:00:00Z","v":2367822,"vw":3.309466},{"c":3.45,"h":3.525,"l":3.265,"n":21189,"o":3.27,"t":"2025-12-01T05:00:00Z","v":5939483,"vw":3.467474},{"c":3.53,"h":3.65,"l":3.325,"n":18869,"o":3.47,"t":"2025-12-02T05:00:00Z","v":6143415,"vw":3.517695},{"c":3.79,"h":3.79,"l":3.545,"n":19084,"o":3.55,"t":"2025-12-03T05:00:00Z","v":6886947,"vw":3.671675},{"c":3.76,"h":3.79,"l":3.68,"n":15690,"o":3.75,"t":"2025-12-04T05:00:00Z","v":4597149,"vw":3.749348},{"c":4.05,"h":4.165,"l":3.85,"n":22734,"o":3.85,"t":"2025-12-05T05:00:00Z","v":7615380,"vw":4.077351},{"c":4.06,"h":4.22,"l":4.02,"n":16682,"o":4.07,"t":"2025-12-08T05:00:00Z","v":4650420,"vw":4.075618},{"c":4.36,"h":4.48,"l":4.06,"n":40061,"o":4.06,"t":"2025-12-09T05:00:00Z","v":14516376,"vw":4.346561},{"c":4.31,"h":4.48,"l":4.21,"n":24819,"o":4.4,"t":"2025-12-10T05:00:00Z","v":8280136,"vw":4.29353},{"c":4.28,"h":4.44,"l":4.2,"n":20351,"o":4.26,"t":"2025-12-11T05:00:00Z","v":5787944,"vw":4.289615},{"c":3.94,"h":4.35,"l":3.905,"n":17925,"o":4.25,"t":"2025-12-12T05:00:00Z","v":5306077,"vw":4.069178},{"c":3.96,"h":4,"l":3.86,"n":16277,"o":3.94,"t":"2025-12-15T05:00:00Z","v":4688536,"vw":3.935882},{"c":3.71,"h":3.94,"l":3.66,"n":23601,"o":3.94,"t":"2025-12-16T05:00:00Z","v":8360867,"vw":3.75082},{"c":3.72,"h":3.7505,"l":3.58,"n":21345,"o":3.75,"t":"2025-12-17T05:00:00Z","v":5913647,"vw":3.657823},{"c":3.82,"h":3.8799,"l":3.7,"n":22472,"o":3.7,"t":"2025-12-18T05:00:00Z","v":5422569,"vw":3.817416},{"c":3.9,"h":4.02,"l":3.9,"n":14429,"o":3.9,"t":"2025-12-19T05:00:00Z","v":6633266,"vw":3.928941},{"c":3.99,"h":4.08,"l":3.94,"n":14309,"o":3.95,"t":"2025-12-22T05:00:00Z","v":3922276,"vw":4.017657},{"c":4.01,"h":4.08,"l":3.95,"n":13616,"o":4,"t":"2025-12-23T05:00:00Z","v":4603729,"vw":4.016721},{"c":3.96,"h":4.0112,"l":3.92,"n":5790,"o":4,"t":"2025-12-24T05:00:00Z","v":1331673,"vw":3.968689},{"c":3.97,"h":4.005,"l":3.894,"n":10779,"o":3.96,"t":"2025-12-26T05:00:00Z","v":2430788,"vw":3.957897},{"c":4.05,"h":4.08,"l":3.9,"n":14585,"o":3.95,"t":"2025-12-29T05:00:00Z","v":3230816,"vw":4.01591},{"c":4.06,"h":4.18,"l":4.05,"n":13872,"o":4.18,"t":"2025-12-30T05:00:00Z","v":3098611,"vw":4.090041},{"c":4.03,"h":4.14,"l":4.02,"n":8535,"o":4.08,"t":"2025-12-31T05:00:00Z","v":1905815,"vw":4.058728},{"c":3.99,"h":4.1,"l":3.99,"n":14906,"o":4.06,"t":"2026-01-02T05:00:00Z","v":4427426,"vw":4.034735},{"c":3.98,"h":4.25,"l":3.85,"n":22414,"o":4.18,"t":"2026-01-05T05:00:00Z","v":6883338,"vw":3.965139},{"c":4.13,"h":4.21,"l":4,"n":19721,"o":4.07,"t":"2026-01-06T05:00:00Z","v":5051152,"vw":4.109152},{"c":4.26,"h":4.26,"l":4.03,"n":18374,"o":4.1,"t":"2026-01-07T05:00:00Z","v":6381234,"vw":4.131431},{"c":4.22,"h":4.25,"l":4.115,"n":14437,"o":4.18,"t":"2026-01-08T05:00:00Z","v":4463678,"vw":4.19557},{"c":4.26,"h":4.44,"l":4.2346,"n":18645,"o":4.27,"t":"2026-01-09T05:00:00Z","v":5092098,"vw":4.309839},{"c":4.18,"h":4.305,"l":4.17,"n":14365,"o":4.25,"t":"2026-01-12T05:00:00Z","v":4262922,"vw":4.238368},{"c":4.38,"h":4.48,"l":4.27,"n":18897,"o":4.29,"t":"2026-01-13T05:00:00Z","v":5578836,"vw":4.381589},{"c":4.51,"h":4.55,"l":4.37,"n":17503,"o":4.4,"t":"2026-01-14T05:00:00Z","v":5395387,"vw":4.471404},{"c":4.32,"h":4.46,"l":4.28,"n":18672,"o":4.45,"t":"2026-01-15T05:00:00Z","v":4419681,"vw":4.343556},{"c":4.26,"h":4.39,"l":4.26,"n":12724,"o":4.33,"t":"2026-01-16T05:00:00Z","v":3258845,"vw":4.308326},{"c":4.23,"h":4.295,"l":4.155,"n":12111,"o":4.21,"t":"2026-01-20T05:00:00Z","v":2750269,"vw":4.219982},{"c":4.38,"h":4.41,"l":4.23,"n":15822,"o":4.23,"t":"2026-01-21T05:00:00Z","v":3627615,"vw":4.360677},{"c":4.38,"h":4.445,"l":4.34,"n":14173,"o":4.38,"t":"2026-01-22T05:00:00Z","v":2432850,"vw":4.381067},{"c":4.47,"h":4.65,"l":4.41,"n":25024,"o":4.41,"t":"2026-01-23T05:00:00Z","v":8175278,"vw":4.553439},{"c":4.46,"h":4.53,"l":4.37,"n":14846,"o":4.53,"t":"2026-01-26T05:00:00Z","v":3929916,"vw":4.444468},{"c":4.51,"h":4.55,"l":4.44,"n":16148,"o":4.46,"t":"2026-01-27T05:00:00Z","v":4748920,"vw":4.501652},{"c":4.51,"h":4.61,"l":4.4007,"n":21646,"o":4.51,"t":"2026-01-28T05:00:00Z","v":6935383,"vw":4.496751},{"c":4.66,"h":4.86,"l":4.4802,"n":23430,"o":4.67,"t":"2026-01-29T05:00:00Z","v":5188345,"vw":4.66059},{"c":4.68,"h":4.705,"l":4.49,"n":21382,"o":4.57,"t":"2026-01-30T05:00:00Z","v":9746924,"vw":4.575408},{"c":4.69,"h":4.9,"l":4.45,"n":28340,"o":4.54,"t":"2026-02-02T05:00:00Z","v":7914706,"vw":4.725474},{"c":4.91,"h":4.945,"l":4.69,"n":26292,"o":4.73,"t":"2026-02-03T05:00:00Z","v":7145519,"vw":4.832371},{"c":5.23,"h":5.26,"l":4.865,"n":47488,"o":4.9,"t":"2026-02-04T05:00:00Z","v":14760030,"vw":5.014049},{"c":4.94,"h":5.13,"l":4.8114,"n":30765,"o":5.1,"t":"2026-02-05T05:00:00Z","v":7229057,"vw":4.956558},{"c":5.3,"h":5.33,"l":4.97,"n":22299,"o":5,"t":"2026-02-06T05:00:00Z","v":5306093,"vw":5.20892},{"c":5.62,"h":5.68,"l":5.27,"n":35051,"o":5.395,"t":"2026-02-09T05:00:00Z","v":11325090,"vw":5.558247},{"c":5.49,"h":5.65,"l":5.4,"n":21594,"o":5.61,"t":"2026-02-10T05:00:00Z","v":5190940,"vw":5.48655},{"c":5.73,"h":5.8,"l":5.485,"n":26724,"o":5.53,"t":"2026-02-11T05:00:00Z","v":8819630,"vw":5.664965},{"c":5.5,"h":5.81,"l":5.29,"n":30725,"o":5.73,"t":"2026-02-12T05:00:00Z","v":8551089,"vw":5.469254},{"c":5.64,"h":5.73,"l":5.35,"n":25359,"o":5.41,"t":"2026-02-13T05:00:00Z","v":6392840,"vw":5.593198},{"c":5.43,"h":5.67,"l":5.22,"n":38634,"o":5.54,"t":"2026-02-17T05:00:00Z","v":12225582,"vw":5.355238},{"c":5.78,"h":5.79,"l":5.5,"n":32038,"o":5.54,"t":"2026-02-18T05:00:00Z","v":9180266,"vw":5.713802},{"c":5.99,"h":6.065,"l":5.6,"n":39811,"o":5.66,"t":"2026-02-19T05:00:00Z","v":9069615,"vw":5.929057},{"c":5.95,"h":6.041,"l":5.785,"n":30571,"o":5.95,"t":"2026-02-20T05:00:00Z","v":7177838,"vw":5.938302},{"c":5.8,"h":6.05,"l":5.7,"n":34134,"o":5.94,"t":"2026-02-23T05:00:00Z","v":8109370,"vw":5.814938},{"c":6.08,"h":6.11,"l":5.76,"n":30761,"o":5.83,"t":"2026-02-24T05:00:00Z","v":8140599,"vw":6.015972},{"c":6.03,"h":6.18,"l":5.89,"n":21411,"o":6.14,"t":"2026-02-25T05:00:00Z","v":4439896,"vw":6.026763},{"c":5.92,"h":6.025,"l":5.7923,"n":20715,"o":5.92,"t":"2026-02-26T05:00:00Z","v":5251962,"vw":5.922524},{"c":6.13,"h":6.13,"l":5.86,"n":22893,"o":5.96,"t":"2026-02-27T05:00:00Z","v":5546177,"vw":6.031513},{"c":6.13,"h":6.25,"l":5.8817,"n":27176,"o":6.21,"t":"2026-03-02T05:00:00Z","v":7018280,"vw":6.101925},{"c":5.8,"h":6.1,"l":5.73,"n":33901,"o":6.02,"t":"2026-03-03T05:00:00Z","v":8505645,"vw":5.856492},{"c":5.86,"h":5.9299,"l":5.745,"n":24671,"o":5.82,"t":"2026-03-04T05:00:00Z","v":6467600,"vw":5.826231},{"c":5.8,"h":5.97,"l":5.62,"n":28809,"o":5.82,"t":"2026-03-05T05:00:00Z","v":7222244,"vw":5.79254},{"c":5.54,"h":5.78,"l":5.49,"n":30952,"o":5.7,"t":"2026-03-06T05:00:00Z","v":7244789,"vw":5.653348},{"c":5.57,"h":5.615,"l":5.27,"n":28539,"o":5.42,"t":"2026-03-09T04:00:00Z","v":7954323,"vw":5.475056},{"c":5.48,"h":5.735,"l":5.475,"n":16098,"o":5.51,"t":"2026-03-10T04:00:00Z","v":3762958,"vw":5.571859},{"c":5.55,"h":5.635,"l":5.341,"n":27942,"o":5.38,"t":"2026-03-11T04:00:00Z","v":7261570,"vw":5.497075},{"c":5.05,"h":5.6136,"l":5.05,"n":40916,"o":5.53,"t":"2026-03-12T04:00:00Z","v":11855926,"vw":5.193245},{"c":5.06,"h":5.17,"l":5,"n":35872,"o":5.02,"t":"2026-03-13T04:00:00Z","v":8983588,"vw":5.065044},{"c":4.99,"h":5.135,"l":4.96,"n":28776,"o":5.12,"t":"2026-03-16T04:00:00Z","v":7212514,"vw":5.030879},{"c":5.02,"h":5.14,"l":4.79,"n":44954,"o":5.1,"t":"2026-03-17T04:00:00Z","v":12581550,"vw":4.970847},{"c":4.87,"h":5.07,"l":4.785,"n":36286,"o":5,"t":"2026-03-18T04:00:00Z","v":11637473,"vw":4.933264},{"c":4.84,"h":4.92,"l":4.68,"n":34966,"o":4.75,"t":"2026-03-19T04:00:00Z","v":11933850,"vw":4.830609},{"c":4.7,"h":4.85,"l":4.645,"n":22162,"o":4.83,"t":"2026-03-20T04:00:00Z","v":8634138,"vw":4.722734},{"c":5.03,"h":5.14,"l":4.65,"n":30463,"o":4.65,"t":"2026-03-23T04:00:00Z","v":7377417,"vw":5.01032},{"c":5.21,"h":5.4,"l":5.06,"n":30569,"o":5.06,"t":"2026-03-24T04:00:00Z","v":9339423,"vw":5.226356},{"c":5.55,"h":5.62,"l":5.25,"n":29851,"o":5.25,"t":"2026-03-25T04:00:00Z","v":6880167,"vw":5.520308},{"c":5.92,"h":5.92,"l":5.63,"n":43313,"o":5.7,"t":"2026-03-26T04:00:00Z","v":10683720,"vw":5.821883},{"c":6.05,"h":6.18,"l":5.8102,"n":37847,"o":5.86,"t":"2026-03-27T04:00:00Z","v":9100684,"vw":6.068319},{"c":5.8,"h":6.12,"l":5.75,"n":38702,"o":6.09,"t":"2026-03-30T04:00:00Z","v":8170511,"vw":5.913401},{"c":5.77,"h":5.98,"l":5.64,"n":30717,"o":5.8,"t":"2026-03-31T04:00:00Z","v":8241006,"vw":5.816715},{"c":5.76,"h":5.82,"l":5.611,"n":27782,"o":5.71,"t":"2026-04-01T04:00:00Z","v":6085666,"vw":5.747836},{"c":5.83,"h":6.195,"l":5.77,"n":29497,"o":5.86,"t":"2026-04-02T04:00:00Z","v":6100204,"vw":5.928335},{"c":5.94,"h":6.03,"l":5.75,"n":22981,"o":5.79,"t":"2026-04-06T04:00:00Z","v":4468903,"vw":5.899929},{"c":5.97,"h":6.04,"l":5.745,"n":28716,"o":5.93,"t":"2026-04-07T04:00:00Z","v":5866468,"vw":5.910006},{"c":6.03,"h":6.18,"l":5.74,"n":28041,"o":5.85,"t":"2026-04-08T04:00:00Z","v":6824882,"vw":6.05551},{"c":5.93,"h":6.06,"l":5.86,"n":23852,"o":6.03,"t":"2026-04-09T04:00:00Z","v":5885304,"vw":5.944015},{"c":5.9,"h":5.95,"l":5.795,"n":30848,"o":5.91,"t":"2026-04-10T04:00:00Z","v":6413933,"vw":5.864406},{"c":5.96,"h":6.17,"l":5.925,"n":22735,"o":6.06,"t":"2026-04-13T04:00:00Z","v":4928724,"vw":6.006519},{"c":5.7,"h":5.972,"l":5.68,"n":21611,"o":5.97,"t":"2026-04-14T04:00:00Z","v":6944463,"vw":5.764584},{"c":5.5,"h":5.88,"l":5.4,"n":39753,"o":5.66,"t":"2026-04-15T04:00:00Z","v":17454979,"vw":5.54172},{"c":5.44,"h":5.685,"l":5.35,"n":26672,"o":5.5,"t":"2026-04-16T04:00:00Z","v":9962939,"vw":5.497806},{"c":5.57,"h":5.655,"l":5.27,"n":33107,"o":5.42,"t":"2026-04-17T04:00:00Z","v":10433205,"vw":5.515607},{"c":5.54,"h":5.69,"l":5.53,"n":24684,"o":5.64,"t":"2026-04-20T04:00:00Z","v":7023152,"vw":5.600665},{"c":5.49,"h":5.69,"l":5.39,"n":26042,"o":5.59,"t":"2026-04-21T04:00:00Z","v":7282634,"vw":5.510215},{"c":5.46,"h":5.67,"l":5.39,"n":32362,"o":5.62,"t":"2026-04-22T04:00:00Z","v":9407675,"vw":5.461697},{"c":5.57,"h":5.625,"l":5.442,"n":26965,"o":5.49,"t":"2026-04-23T04:00:00Z","v":7396674,"vw":5.547583},{"c":5.69,"h":5.71,"l":5.43,"n":22041,"o":5.55,"t":"2026-04-24T04:00:00Z","v":4321991,"vw":5.6169},{"c":5.75,"h":5.97,"l":5.64,"n":31695,"o":5.8,"t":"2026-04-27T04:00:00Z","v":8707897,"vw":5.769499},{"c":6.09,"h":6.115,"l":5.72,"n":35094,"o":5.8,"t":"2026-04-28T04:00:00Z","v":12383559,"vw":6.016372},{"c":6.13,"h":6.33,"l":6.04,"n":38598,"o":6.16,"t":"2026-04-29T04:00:00Z","v":10313116,"vw":6.198723},{"c":6.03,"h":6.22,"l":5.94,"n":28066,"o":6.13,"t":"2026-04-30T04:00:00Z","v":6322244,"vw":6.067194},{"c":6.1,"h":6.13,"l":5.875,"n":21124,"o":5.98,"t":"2026-05-01T04:00:00Z","v":5393520,"vw":6.032481},{"c":6.09,"h":6.2,"l":6.0001,"n":18818,"o":6.1,"t":"2026-05-04T04:00:00Z","v":4605708,"vw":6.105102},{"c":5.92,"h":6,"l":5.78,"n":26893,"o":6,"t":"2026-05-05T04:00:00Z","v":7316620,"vw":5.916812},{"c":5.98,"h":6.15,"l":5.75,"n":24796,"o":5.78,"t":"2026-05-06T04:00:00Z","v":5833848,"vw":5.961526},{"c":5.84,"h":5.96,"l":5.72,"n":25653,"o":5.96,"t":"2026-05-07T04:00:00Z","v":6462199,"vw":5.840174},{"c":5.85,"h":5.95,"l":5.745,"n":25852,"o":5.85,"t":"2026-05-08T04:00:00Z","v":5637611,"vw":5.872584},{"c":6.16,"h":6.185,"l":5.875,"n":25435,"o":5.95,"t":"2026-05-11T04:00:00Z","v":6017456,"vw":6.068298},{"c":6.16,"h":6.255,"l":6.045,"n":27445,"o":6.19,"t":"2026-05-12T04:00:00Z","v":6133700,"vw":6.12275},{"c":6.06,"h":6.2,"l":6.02,"n":17779,"o":6.15,"t":"2026-05-13T04:00:00Z","v":3480757,"vw":6.079213},{"c":6.3,"h":6.3,"l":6.0299,"n":15842,"o":6.07,"t":"2026-05-14T04:00:00Z","v":3117769,"vw":6.21851},{"c":6.26,"h":6.3793,"l":6.06,"n":24223,"o":6.21,"t":"2026-05-15T04:00:00Z","v":5016741,"vw":6.237049},{"c":6.61,"h":6.655,"l":6.23,"n":39107,"o":6.23,"t":"2026-05-18T04:00:00Z","v":8747745,"vw":6.559101},{"c":6.16,"h":6.62,"l":6.11,"n":43708,"o":6.59,"t":"2026-05-19T04:00:00Z","v":11599659,"vw":6.294473},{"c":6.18,"h":6.36,"l":6.1535,"n":29836,"o":6.23,"t":"2026-05-20T04:00:00Z","v":6496495,"vw":6.226495},{"c":5.64,"h":5.9,"l":4.96,"n":99280,"o":5.76,"t":"2026-05-21T04:00:00Z","v":30661483,"vw":5.375879},{"c":5.52,"h":5.74,"l":5.46,"n":33714,"o":5.64,"t":"2026-05-22T04:00:00Z","v":11537450,"vw":5.591092},{"c":5.33,"h":5.615,"l":5.305,"n":38811,"o":5.5,"t":"2026-05-26T04:00:00Z","v":9165292,"vw":5.392832},{"c":5.04,"h":5.28,"l":5.015,"n":51336,"o":5.26,"t":"2026-05-27T04:00:00Z","v":17860718,"vw":5.121992},{"c":5.07,"h":5.36,"l":5.06,"n":37687,"o":5.25,"t":"2026-05-28T04:00:00Z","v":8889856,"vw":5.167957},{"c":5.01,"h":5.13,"l":4.975,"n":31253,"o":5.08,"t":"2026-05-29T04:00:00Z","v":8991476,"vw":5.040401},{"c":5.2,"h":5.33,"l":5.01,"n":43026,"o":5.03,"t":"2026-06-01T04:00:00Z","v":12520261,"vw":5.215988},{"c":5.35,"h":5.485,"l":5.18,"n":35306,"o":5.19,"t":"2026-06-02T04:00:00Z","v":8745267,"vw":5.391464},{"c":5.06,"h":5.33,"l":5.05,"n":30347,"o":5.3,"t":"2026-06-03T04:00:00Z","v":8350381,"vw":5.117805},{"c":5.05,"h":5.085,"l":4.8946,"n":33571,"o":5.01,"t":"2026-06-04T04:00:00Z","v":7604695,"vw":5.020982},{"c":4.81,"h":5.07,"l":4.775,"n":31212,"o":5.02,"t":"2026-06-05T04:00:00Z","v":7560765,"vw":4.871334},{"c":4.88,"h":4.95,"l":4.825,"n":30631,"o":4.89,"t":"2026-06-08T04:00:00Z","v":4360296,"vw":4.875457},{"c":4.56,"h":4.91,"l":4.43,"n":36295,"o":4.89,"t":"2026-06-09T04:00:00Z","v":22133371,"vw":4.634512},{"c":4.53,"h":4.69,"l":4.52,"n":21948,"o":4.63,"t":"2026-06-10T04:00:00Z","v":6658870,"vw":4.582541},{"c":4.66,"h":4.75,"l":4.555,"n":29772,"o":4.66,"t":"2026-06-11T04:00:00Z","v":9681703,"vw":4.673183},{"c":4.58,"h":4.7,"l":4.555,"n":19506,"o":4.67,"t":"2026-06-12T04:00:00Z","v":3884165,"vw":4.612472},{"c":4.6,"h":4.65,"l":4.51,"n":25411,"o":4.56,"t":"2026-06-15T04:00:00Z","v":6076891,"vw":4.599272},{"c":4.32,"h":4.6,"l":4.295,"n":27138,"o":4.54,"t":"2026-06-16T04:00:00Z","v":6849122,"vw":4.406648},{"c":4.27,"h":4.44,"l":4.25,"n":25557,"o":4.32,"t":"2026-06-17T04:00:00Z","v":5478177,"vw":4.345064},{"c":4.22,"h":4.33,"l":4.05,"n":27490,"o":4.27,"t":"2026-06-18T04:00:00Z","v":8109691,"vw":4.165637},{"c":4.34,"h":4.37,"l":4.1501,"n":24398,"o":4.2,"t":"2026-06-22T04:00:00Z","v":5944018,"vw":4.294171},{"c":4.24,"h":4.3,"l":4.21,"n":16911,"o":4.22,"t":"2026-06-23T04:00:00Z","v":3759062,"vw":4.254875},{"c":4.37,"h":4.39,"l":4.08,"n":26862,"o":4.23,"t":"2026-06-24T04:00:00Z","v":8045416,"vw":4.281476},{"c":4.38,"h":4.42,"l":4.299,"n":20387,"o":4.31,"t":"2026-06-25T04:00:00Z","v":4491568,"vw":4.350675},{"c":4.36,"h":4.4,"l":4.235,"n":19613,"o":4.32,"t":"2026-06-26T04:00:00Z","v":12862618,"vw":4.327312},{"c":4.21,"h":4.365,"l":4.185,"n":23710,"o":4.28,"t":"2026-06-29T04:00:00Z","v":5621560,"vw":4.226159},{"c":4.13,"h":4.26,"l":4.09,"n":17127,"o":4.21,"t":"2026-06-30T04:00:00Z","v":4453443,"vw":4.15466},{"c":4.31,"h":4.43,"l":4.16,"n":23996,"o":4.18,"t":"2026-07-01T04:00:00Z","v":7121726,"vw":4.336503},{"c":4.49,"h":4.53,"l":4.4,"n":22545,"o":4.4,"t":"2026-07-02T04:00:00Z","v":4722467,"vw":4.480061},{"c":4.47,"h":4.6299,"l":4.45,"n":23425,"o":4.49,"t":"2026-07-06T04:00:00Z","v":4707740,"vw":4.536845},{"c":4.46,"h":4.52,"l":4.34,"n":25557,"o":4.51,"t":"2026-07-07T04:00:00Z","v":4888574,"vw":4.437249},{"c":4.53,"h":4.66,"l":4.48,"n":24877,"o":4.56,"t":"2026-07-08T04:00:00Z","v":4894472,"vw":4.544295},{"c":4.37,"h":4.4867,"l":4.35,"n":18762,"o":4.46,"t":"2026-07-09T04:00:00Z","v":4520371,"vw":4.393184},{"c":4.33,"h":4.411,"l":4.21,"n":23425,"o":4.38,"t":"2026-07-10T04:00:00Z","v":3794076,"vw":4.291958},{"c":4.46,"h":4.48,"l":4.34,"n":16541,"o":4.38,"t":"2026-07-13T04:00:00Z","v":3319452,"vw":4.436285},{"c":4.42,"h":4.59,"l":4.37,"n":15842,"o":4.48,"t":"2026-07-14T04:00:00Z","v":2738425,"vw":4.430584},{"c":4.32,"h":4.48,"l":4.205,"n":21701,"o":4.48,"t":"2026-07-15T04:00:00Z","v":3550494,"vw":4.307045},{"c":4.19,"h":4.3,"l":4.15,"n":20366,"o":4.29,"t":"2026-07-16T04:00:00Z","v":3795882,"vw":4.208363},{"c":4.16,"h":4.21,"l":4.11,"n":17304,"o":4.2,"t":"2026-07-17T04:00:00Z","v":4070944,"vw":4.152845},{"c":4.02,"h":4.15,"l":4.01,"n":14704,"o":4.13,"t":"2026-07-20T04:00:00Z","v":3149491,"vw":4.078841},{"c":4.18,"h":4.185,"l":3.98,"n":14713,"o":4.02,"t":"2026-07-21T04:00:00Z","v":3538195,"vw":4.094095},{"c":4.21,"h":4.3,"l":4.18,"n":14892,"o":4.22,"t":"2026-07-22T04:00:00Z","v":3643451,"vw":4.218405},{"c":4.23,"h":4.29,"l":4.16,"n":16052,"o":4.25,"t":"2026-07-23T04:00:00Z","v":3843464,"vw":4.206715},{"c":4.23,"h":4.33,"l":4.195,"n":13812,"o":4.24,"t":"2026-07-24T04:00:00Z","v":2797608,"vw":4.240431},{"c":4.11,"h":4.275,"l":4.09,"n":15155,"o":4.18,"t":"2026-07-27T04:00:00Z","v":2646671,"vw":4.138524},{"c":3.9,"h":4.119,"l":3.87,"n":15667,"o":4.09,"t":"2026-07-28T04:00:00Z","v":4789031,"vw":3.945862},{"c":3.85,"h":4.02,"l":3.775,"n":21193,"o":3.98,"t":"2026-07-29T04:00:00Z","v":5102796,"vw":3.839825},{"c":3.99,"h":4.01,"l":3.86,"n":15340,"o":3.91,"t":"2026-07-30T04:00:00Z","v":3935942,"vw":3.937028},{"c":4.03,"h":4.055,"l":3.925,"n":19720,"o":4,"t":"2026-07-31T04:00:00Z","v":3473684,"vw":4.014654},{"c":3.93,"h":4.02,"l":3.89,"n":20076,"o":3.98,"t":"2026-08-03T04:00:00Z","v":3408579,"vw":3.946341},{"c":4.02,"h":4.11,"l":3.875,"n":20103,"o":3.9,"t":"2026-08-04T04:00:00Z","v":4480892,"vw":4.028522},{"c":3.89,"h":4.09,"l":3.86,"n":27613,"o":4.05,"t":"2026-08-05T04:00:00Z","v":5778494,"vw":3.952949},{"c":3.88,"h":4.06,"l":3.88,"n":15596,"o":3.94,"t":"2026-08-06T04:00:00Z","v":3536624,"vw":3.937972},{"c":3.86,"h":3.9599,"l":3.825,"n":25465,"o":3.87,"t":"2026-08-07T04:00:00Z","v":4702746,"vw":3.861591},{"c":4.16,"h":4.199,"l":3.87,"n":24215,"o":3.88,"t":"2026-08-10T04:00:00Z","v":7499370,"vw":4.106122},{"c":4.26,"h":4.325,"l":4.11,"n":30552,"o":4.15,"t":"2026-08-11T04:00:00Z","v":6498600,"vw":4.261329},{"c":4.11,"h":4.17,"l":3.75,"n":38555,"o":3.91,"t":"2026-08-12T04:00:00Z","v":13608758,"vw":3.963661},{"c":4.04,"h":4.13,"l":3.941,"n":30832,"o":4.01,"t":"2026-08-13T04:00:00Z","v":8954710,"vw":4.024859},{"c":4.43,"h":4.445,"l":4.26,"n":36282,"o":4.3,"t":"2026-08-14T04:00:00Z","v":11656625,"vw":4.387028},{"c":4.5,"h":4.62,"l":4.3817,"n":24297,"o":4.59,"t":"2026-08-17T04:00:00Z","v":9269951,"vw":4.466451},{"c":4.43,"h":4.57,"l":4.325,"n":17884,"o":4.56,"t":"2026-08-18T04:00:00Z","v":7765982,"vw":4.410814},{"c":4.4,"h":4.53,"l":4.365,"n":16453,"o":4.51,"t":"2026-08-19T04:00:00Z","v":4237823,"vw":4.417529},{"c":4.43,"h":4.54,"l":4.425,"n":13076,"o":4.46,"t":"2026-08-20T04:00:00Z","v":3453584,"vw":4.465936},{"c":4.5,"h":4.669,"l":4.46,"n":14508,"o":4.51,"t":"2026-08-21T04:00:00Z","v":3772052,"vw":4.536332},{"c":4.38,"h":4.54,"l":4.31,"n":21942,"o":4.5,"t":"2026-08-24T04:00:00Z","v":4527299,"vw":4.378187},{"c":4.46,"h":4.525,"l":4.38,"n":18312,"o":4.47,"t":"2026-08-25T04:00:00Z","v":4731578,"vw":4.433341},{"c":4.4,"h":4.415,"l":4.34,"n":16225,"o":4.4,"t":"2026-08-26T04:00:00Z","v":4189956,"vw":4.380726},{"c":4.54,"h":4.595,"l":4.43,"n":14562,"o":4.45,"t":"2026-08-27T04:00:00Z","v":3742447,"vw":4.523081},{"c":4.45,"h":4.6,"l":4.415,"n":10503,"o":4.52,"t":"2026-08-28T04:00:00Z","v":4064413,"vw":4.467711},{"c":4.48,"h":4.62,"l":4.45,"n":15088,"o":4.482,"t":"2026-08-31T04:00:00Z","v":3942478,"vw":4.506304},{"c":4.6,"h":4.64,"l":4.5,"n":16040,"o":4.5,"t":"2026-09-01T04:00:00Z","v":4073840,"vw":4.595837},{"c":4.81,"h":4.93,"l":4.495,"n":25629,"o":4.54,"t":"2026-09-02T04:00:00Z","v":8068921,"vw":4.78749},{"c":4.61,"h":4.85,"l":4.565,"n":17680,"o":4.85,"t":"2026-09-03T04:00:00Z","v":4338294,"vw":4.655066},{"c":4.54,"h":4.6,"l":4.49,"n":14818,"o":4.59,"t":"2026-09-04T04:00:00Z","v":4010717,"vw":4.54232},{"c":4.44,"h":4.62,"l":4.44,"n":13576,"o":4.59,"t":"2026-09-08T04:00:00Z","v":3456294,"vw":4.493579},{"c":4.3,"h":4.538,"l":4.25,"n":21897,"o":4.5,"t":"2026-09-09T04:00:00Z","v":8460735,"vw":4.326666},{"c":4.37,"h":4.47,"l":4.26,"n":21131,"o":4.445,"t":"2026-09-10T04:00:00Z","v":6693798,"vw":4.343492},{"c":4.27,"h":4.41,"l":4.21,"n":15253,"o":4.41,"t":"2026-09-11T04:00:00Z","v":4799738,"vw":4.269665},{"c":4.12,"h":4.33,"l":4.12,"n":15141,"o":4.32,"t":"2026-09-14T04:00:00Z","v":4655188,"vw":4.172332},{"c":4.36,"h":4.38,"l":4.0817,"n":19575,"o":4.15,"t":"2026-09-15T04:00:00Z","v":6329137,"vw":4.302649},{"c":4.23,"h":4.46,"l":4.134,"n":28984,"o":4.42,"t":"2026-09-16T04:00:00Z","v":9498246,"vw":4.26077},{"c":4.36,"h":4.44,"l":4.3,"n":25420,"o":4.4,"t":"2026-09-17T04:00:00Z","v":7890249,"vw":4.373062},{"c":4.46,"h":4.525,"l":4.37,"n":17307,"o":4.5,"t":"2026-09-18T04:00:00Z","v":7233891,"vw":4.445853},{"c":4.43,"h":4.58,"l":4.415,"n":23636,"o":4.5,"t":"2026-09-21T04:00:00Z","v":7391649,"vw":4.467706},{"c":4.46,"h":4.53,"l":4.285,"n":21867,"o":4.33,"t":"2026-09-22T04:00:00Z","v":6550599,"vw":4.443906},{"c":4.36,"h":4.47,"l":4.29,"n":14192,"o":4.47,"t":"2026-09-23T04:00:00Z","v":4877587,"vw":4.345659},{"c":4.26,"h":4.38,"l":4.24,"n":14533,"o":4.38,"t":"2026-09-24T04:00:00Z","v":4306934,"vw":4.281815},{"c":4.2,"h":4.255,"l":4.095,"n":18370,"o":4.21,"t":"2026-09-25T04:00:00Z","v":5164123,"vw":4.150771},{"c":4.01,"h":4.23,"l":4.01,"n":18820,"o":4.18,"t":"2026-09-28T04:00:00Z","v":5191005,"vw":4.085509},{"c":3.91,"h":4.01,"l":3.9,"n":21386,"o":4.01,"t":"2026-09-29T04:00:00Z","v":7971226,"vw":3.944559},{"c":3.89,"h":3.99,"l":3.89,"n":16849,"o":3.95,"t":"2026-09-30T04:00:00Z","v":4805642,"vw":3.94031},{"c":4.05,"h":4.07,"l":3.86,"n":19265,"o":3.92,"t":"2026-10-01T04:00:00Z","v":6117170,"vw":3.991522},{"c":3.91,"h":4.06,"l":3.89,"n":15626,"o":4.05,"t":"2026-10-02T04:00:00Z","v":5146722,"vw":3.936475},{"c":4.15,"h":4.19,"l":3.92,"n":28062,"o":3.93,"t":"2026-10-05T04:00:00Z","v":7702656,"vw":4.122837},{"c":4.21,"h":4.32,"l":4.115,"n":21239,"o":4.24,"t":"2026-10-06T04:00:00Z","v":9107407,"vw":4.232532},{"c":4.3,"h":4.375,"l":4.24,"n":20934,"o":4.27,"t":"2026-10-07T04:00:00Z","v":7266456,"vw":4.312482},{"c":4.61,"h":4.6868,"l":4.38,"n":37292,"o":4.4,"t":"2026-10-08T04:00:00Z","v":12187652,"vw":4.568273},{"c":4.78,"h":4.8,"l":4.52,"n":28316,"o":4.58,"t":"2026-10-09T04:00:00Z","v":15145811,"vw":4.716612},{"c":4.93,"h":5.23,"l":4.9,"n":37303,"o":4.93,"t":"2026-10-12T04:00:00Z","v":15027328,"vw":5.037792},{"c":4.8,"h":5.125,"l":4.8,"n":40382,"o":4.98,"t":"2026-10-13T04:00:00Z","v":15254808,"vw":4.911069},{"c":4.68,"h":5.005,"l":4.655,"n":31365,"o":5,"t":"2026-10-14T04:00:00Z","v":10856616,"vw":4.73722},{"c":4.55,"h":4.71,"l":4.53,"n":37203,"o":4.71,"t":"2026-10-15T04:00:00Z","v":9454555,"vw":4.590154},{"c":4.54,"h":4.8,"l":4.465,"n":22461,"o":4.72,"t":"2026-10-16T04:00:00Z","v":9107846,"vw":4.584878},{"c":4.44,"h":4.465,"l":4.26,"n":35263,"o":4.37,"t":"2026-10-19T04:00:00Z","v":13655535,"vw":4.352602},{"c":4.22,"h":4.47,"l":4.145,"n":29530,"o":4.35,"t":"2026-10-20T04:00:00Z","v":10350148,"vw":4.233806},{"c":4.22,"h":4.265,"l":4.1,"n":20857,"o":4.18,"t":"2026-10-21T04:00:00Z","v":6718310,"vw":4.195372},{"c":4.08,"h":4.205,"l":3.92,"n":23332,"o":4.19,"t":"2026-10-22T04:00:00Z","v":10342574,"vw":4.051979}],"volatilityBars":[{"c":4.51,"h":4.51,"l":4.49,"n":5,"o":4.49,"t":"2026-09-21T08:00:00Z","v":618,"vw":4.495225},{"c":4.6,"h":4.6,"l":4.59,"n":11,"o":4.59,"t":"2026-09-21T08:30:00Z","v":1598,"vw":4.594698},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-21T08:45:00Z","v":550,"vw":4.6},{"c":4.58,"h":4.59,"l":4.58,"n":4,"o":4.59,"t":"2026-09-21T09:00:00Z","v":3980,"vw":4.584975},{"c":4.56,"h":4.58,"l":4.56,"n":4,"o":4.58,"t":"2026-09-21T09:15:00Z","v":2200,"vw":4.561819},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-21T09:30:00Z","v":2000,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-09-21T10:30:00Z","v":601,"vw":4.56},{"c":4.61,"h":4.65,"l":4.59,"n":36,"o":4.59,"t":"2026-09-21T11:00:00Z","v":64796,"vw":4.620946},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-21T11:15:00Z","v":2242,"vw":4.61},{"c":4.61,"h":4.61,"l":4.58,"n":2,"o":4.58,"t":"2026-09-21T11:30:00Z","v":925,"vw":4.587297},{"c":4.59,"h":4.6,"l":4.58,"n":17,"o":4.6,"t":"2026-09-21T11:45:00Z","v":8044,"vw":4.590799},{"c":4.57,"h":4.59,"l":4.57,"n":8,"o":4.59,"t":"2026-09-21T12:00:00Z","v":26456,"vw":4.58537},{"c":4.56,"h":4.57,"l":4.54,"n":5,"o":4.57,"t":"2026-09-21T12:15:00Z","v":3650,"vw":4.555833},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-21T12:30:00Z","v":100,"vw":4.56},{"c":4.51,"h":4.55,"l":4.51,"n":6,"o":4.55,"t":"2026-09-21T12:45:00Z","v":1848,"vw":4.540573},{"c":4.55,"h":4.55,"l":4.52,"n":9,"o":4.53,"t":"2026-09-21T13:00:00Z","v":9834,"vw":4.539294},{"c":4.5382,"h":4.54,"l":4.51,"n":6,"o":4.53,"t":"2026-09-21T13:15:00Z","v":6893,"vw":4.536449},{"c":4.525,"h":4.54,"l":4.45,"n":1558,"o":4.5,"t":"2026-09-21T13:30:00Z","v":617925,"vw":4.497101},{"c":4.525,"h":4.58,"l":4.5013,"n":1966,"o":4.525,"t":"2026-09-21T13:45:00Z","v":1054878,"vw":4.537525},{"c":4.465,"h":4.52,"l":4.445,"n":1021,"o":4.52,"t":"2026-09-21T14:00:00Z","v":375016,"vw":4.474297},{"c":4.475,"h":4.49,"l":4.455,"n":709,"o":4.465,"t":"2026-09-21T14:15:00Z","v":193365,"vw":4.475138},{"c":4.45,"h":4.49,"l":4.45,"n":570,"o":4.475,"t":"2026-09-21T14:30:00Z","v":139510,"vw":4.463812},{"c":4.445,"h":4.465,"l":4.425,"n":1193,"o":4.45,"t":"2026-09-21T14:45:00Z","v":558514,"vw":4.447893},{"c":4.465,"h":4.495,"l":4.445,"n":989,"o":4.445,"t":"2026-09-21T15:00:00Z","v":371407,"vw":4.471342},{"c":4.435,"h":4.47,"l":4.43,"n":639,"o":4.46,"t":"2026-09-21T15:15:00Z","v":135119,"vw":4.459312},{"c":4.435,"h":4.44,"l":4.42,"n":687,"o":4.435,"t":"2026-09-21T15:30:00Z","v":198863,"vw":4.427835},{"c":4.4317,"h":4.44,"l":4.425,"n":489,"o":4.44,"t":"2026-09-21T15:45:00Z","v":108022,"vw":4.432881},{"c":4.425,"h":4.435,"l":4.415,"n":707,"o":4.435,"t":"2026-09-21T16:00:00Z","v":156444,"vw":4.422942},{"c":4.455,"h":4.455,"l":4.42,"n":734,"o":4.43,"t":"2026-09-21T16:15:00Z","v":252848,"vw":4.430621},{"c":4.465,"h":4.47,"l":4.45,"n":530,"o":4.46,"t":"2026-09-21T16:30:00Z","v":151773,"vw":4.46086},{"c":4.445,"h":4.47,"l":4.4409,"n":624,"o":4.465,"t":"2026-09-21T16:45:00Z","v":119504,"vw":4.451813},{"c":4.435,"h":4.45,"l":4.43,"n":469,"o":4.445,"t":"2026-09-21T17:00:00Z","v":38891,"vw":4.43698},{"c":4.435,"h":4.4492,"l":4.43,"n":716,"o":4.435,"t":"2026-09-21T17:15:00Z","v":95313,"vw":4.438582},{"c":4.435,"h":4.4491,"l":4.43,"n":535,"o":4.435,"t":"2026-09-21T17:30:00Z","v":78811,"vw":4.438216},{"c":4.44,"h":4.45,"l":4.435,"n":550,"o":4.435,"t":"2026-09-21T17:45:00Z","v":114571,"vw":4.440229},{"c":4.455,"h":4.455,"l":4.44,"n":686,"o":4.445,"t":"2026-09-21T18:00:00Z","v":168757,"vw":4.449},{"c":4.465,"h":4.465,"l":4.45,"n":798,"o":4.4599,"t":"2026-09-21T18:15:00Z","v":162550,"vw":4.45879},{"c":4.455,"h":4.47,"l":4.45,"n":479,"o":4.46,"t":"2026-09-21T18:30:00Z","v":80867,"vw":4.460793},{"c":4.465,"h":4.47,"l":4.45,"n":935,"o":4.455,"t":"2026-09-21T18:45:00Z","v":221333,"vw":4.464992},{"c":4.465,"h":4.475,"l":4.455,"n":991,"o":4.465,"t":"2026-09-21T19:00:00Z","v":265041,"vw":4.467226},{"c":4.455,"h":4.47,"l":4.45,"n":971,"o":4.4691,"t":"2026-09-21T19:15:00Z","v":240906,"vw":4.456906},{"c":4.45,"h":4.46,"l":4.45,"n":906,"o":4.4517,"t":"2026-09-21T19:30:00Z","v":163547,"vw":4.453705},{"c":4.42,"h":4.46,"l":4.42,"n":2878,"o":4.455,"t":"2026-09-21T19:45:00Z","v":451654,"vw":4.432491},{"c":4.43,"h":4.43,"l":4.43,"n":16,"o":4.43,"t":"2026-09-21T20:00:00Z","v":733351,"vw":4.43},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-21T20:45:00Z","v":230,"vw":4.44},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-21T23:30:00Z","v":400,"vw":4.49},{"c":4.42,"h":4.45,"l":4.42,"n":5,"o":4.45,"t":"2026-09-22T08:00:00Z","v":7000,"vw":4.423142},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-09-22T08:15:00Z","v":3000,"vw":4.42},{"c":4.42,"h":4.42,"l":4.41,"n":28,"o":4.42,"t":"2026-09-22T08:45:00Z","v":13897,"vw":4.417086},{"c":4.4,"h":4.41,"l":4.4,"n":9,"o":4.41,"t":"2026-09-22T09:00:00Z","v":13142,"vw":4.40129},{"c":4.4,"h":4.4,"l":4.4,"n":8,"o":4.4,"t":"2026-09-22T09:15:00Z","v":20000,"vw":4.4},{"c":4.36,"h":4.4,"l":4.36,"n":15,"o":4.4,"t":"2026-09-22T09:45:00Z","v":10258,"vw":4.389287},{"c":4.35,"h":4.35,"l":4.34,"n":21,"o":4.34,"t":"2026-09-22T10:00:00Z","v":1522,"vw":4.347603},{"c":4.34,"h":4.35,"l":4.34,"n":2,"o":4.35,"t":"2026-09-22T10:15:00Z","v":15018,"vw":4.340666},{"c":4.351,"h":4.36,"l":4.351,"n":8,"o":4.36,"t":"2026-09-22T10:45:00Z","v":5201,"vw":4.358236},{"c":4.37,"h":4.4084,"l":4.37,"n":14,"o":4.38,"t":"2026-09-22T11:00:00Z","v":13230,"vw":4.405538},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-09-22T11:30:00Z","v":252,"vw":4.36},{"c":4.3509,"h":4.3556,"l":4.35,"n":3,"o":4.3556,"t":"2026-09-22T11:45:00Z","v":820,"vw":4.352728},{"c":4.34,"h":4.35,"l":4.34,"n":16,"o":4.35,"t":"2026-09-22T12:15:00Z","v":13101,"vw":4.344174},{"c":4.34,"h":4.34,"l":4.34,"n":7,"o":4.34,"t":"2026-09-22T12:30:00Z","v":396,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-09-22T12:45:00Z","v":750,"vw":4.35},{"c":4.38,"h":4.38,"l":4.335,"n":11,"o":4.335,"t":"2026-09-22T13:00:00Z","v":12393,"vw":4.34},{"c":4.32,"h":4.35,"l":4.32,"n":77,"o":4.331,"t":"2026-09-22T13:15:00Z","v":5262,"vw":4.329035},{"c":4.32,"h":4.34,"l":4.285,"n":507,"o":4.33,"t":"2026-09-22T13:30:00Z","v":264743,"vw":4.310805},{"c":4.38,"h":4.4,"l":4.3114,"n":877,"o":4.317,"t":"2026-09-22T13:45:00Z","v":340483,"vw":4.364627},{"c":4.395,"h":4.405,"l":4.36,"n":646,"o":4.385,"t":"2026-09-22T14:00:00Z","v":155317,"vw":4.385997},{"c":4.4,"h":4.405,"l":4.384,"n":737,"o":4.395,"t":"2026-09-22T14:15:00Z","v":248251,"vw":4.396641},{"c":4.405,"h":4.415,"l":4.39,"n":547,"o":4.405,"t":"2026-09-22T14:30:00Z","v":87119,"vw":4.402931},{"c":4.4,"h":4.415,"l":4.4,"n":568,"o":4.41,"t":"2026-09-22T14:45:00Z","v":161083,"vw":4.409264},{"c":4.405,"h":4.43,"l":4.39,"n":782,"o":4.4,"t":"2026-09-22T15:00:00Z","v":237890,"vw":4.41269},{"c":4.405,"h":4.41,"l":4.39,"n":491,"o":4.41,"t":"2026-09-22T15:15:00Z","v":71182,"vw":4.400605},{"c":4.425,"h":4.425,"l":4.4,"n":865,"o":4.4019,"t":"2026-09-22T15:30:00Z","v":166732,"vw":4.417717},{"c":4.4122,"h":4.43,"l":4.4,"n":1030,"o":4.42,"t":"2026-09-22T15:45:00Z","v":117396,"vw":4.415435},{"c":4.44,"h":4.44,"l":4.42,"n":771,"o":4.42,"t":"2026-09-22T16:00:00Z","v":175713,"vw":4.427951},{"c":4.445,"h":4.45,"l":4.435,"n":587,"o":4.435,"t":"2026-09-22T16:15:00Z","v":64028,"vw":4.444948},{"c":4.445,"h":4.46,"l":4.44,"n":816,"o":4.45,"t":"2026-09-22T16:30:00Z","v":157125,"vw":4.449595},{"c":4.47,"h":4.47,"l":4.44,"n":946,"o":4.445,"t":"2026-09-22T16:45:00Z","v":231027,"vw":4.453042},{"c":4.505,"h":4.51,"l":4.464,"n":1045,"o":4.47,"t":"2026-09-22T17:00:00Z","v":256259,"vw":4.486611},{"c":4.515,"h":4.52,"l":4.5,"n":553,"o":4.508,"t":"2026-09-22T17:15:00Z","v":120858,"vw":4.509528},{"c":4.53,"h":4.53,"l":4.505,"n":842,"o":4.51,"t":"2026-09-22T17:30:00Z","v":166627,"vw":4.513951},{"c":4.49,"h":4.53,"l":4.475,"n":1957,"o":4.525,"t":"2026-09-22T17:45:00Z","v":743176,"vw":4.492063},{"c":4.505,"h":4.51,"l":4.485,"n":569,"o":4.49,"t":"2026-09-22T18:00:00Z","v":107972,"vw":4.498263},{"c":4.48,"h":4.51,"l":4.47,"n":1040,"o":4.505,"t":"2026-09-22T18:15:00Z","v":991859,"vw":4.495491},{"c":4.465,"h":4.485,"l":4.465,"n":531,"o":4.475,"t":"2026-09-22T18:30:00Z","v":61333,"vw":4.474764},{"c":4.46,"h":4.47,"l":4.46,"n":509,"o":4.465,"t":"2026-09-22T18:45:00Z","v":66434,"vw":4.464644},{"c":4.475,"h":4.48,"l":4.46,"n":595,"o":4.465,"t":"2026-09-22T19:00:00Z","v":76735,"vw":4.46911},{"c":4.475,"h":4.48,"l":4.47,"n":546,"o":4.48,"t":"2026-09-22T19:15:00Z","v":53225,"vw":4.475677},{"c":4.47,"h":4.4799,"l":4.46,"n":686,"o":4.475,"t":"2026-09-22T19:30:00Z","v":85073,"vw":4.46779},{"c":4.46,"h":4.475,"l":4.45,"n":2397,"o":4.47,"t":"2026-09-22T19:45:00Z","v":517242,"vw":4.463165},{"c":4.46,"h":4.46,"l":4.46,"n":13,"o":4.46,"t":"2026-09-22T20:00:00Z","v":677304,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-22T20:15:00Z","v":2600,"vw":4.46},{"c":4.49,"h":4.49,"l":4.49,"n":23,"o":4.49,"t":"2026-09-22T21:45:00Z","v":1001,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-09-23T08:00:00Z","v":2141,"vw":4.4},{"c":4.4,"h":4.4,"l":4.38,"n":7,"o":4.4,"t":"2026-09-23T08:30:00Z","v":2084,"vw":4.398609},{"c":4.41,"h":4.41,"l":4.4,"n":9,"o":4.4,"t":"2026-09-23T09:00:00Z","v":3869,"vw":4.400267},{"c":4.42,"h":4.42,"l":4.41,"n":5,"o":4.41,"t":"2026-09-23T09:30:00Z","v":5001,"vw":4.416635},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-09-23T09:45:00Z","v":1683,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-09-23T10:45:00Z","v":2849,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-23T11:30:00Z","v":210,"vw":4.42},{"c":4.4385,"h":4.4385,"l":4.4385,"n":1,"o":4.4385,"t":"2026-09-23T12:00:00Z","v":1000,"vw":4.4385},{"c":4.4983,"h":4.4983,"l":4.4982,"n":4,"o":4.4982,"t":"2026-09-23T12:30:00Z","v":700,"vw":4.498243},{"c":4.47,"h":4.5,"l":4.47,"n":3,"o":4.5,"t":"2026-09-23T12:45:00Z","v":3500,"vw":4.491435},{"c":4.46,"h":4.5,"l":4.46,"n":34,"o":4.49,"t":"2026-09-23T13:15:00Z","v":1911,"vw":4.485883},{"c":4.385,"h":4.47,"l":4.375,"n":531,"o":4.46,"t":"2026-09-23T13:30:00Z","v":156496,"vw":4.408986},{"c":4.39,"h":4.42,"l":4.38,"n":474,"o":4.385,"t":"2026-09-23T13:45:00Z","v":111213,"vw":4.401771},{"c":4.405,"h":4.415,"l":4.385,"n":448,"o":4.39,"t":"2026-09-23T14:00:00Z","v":92637,"vw":4.397629},{"c":4.37,"h":4.415,"l":4.37,"n":505,"o":4.405,"t":"2026-09-23T14:15:00Z","v":170424,"vw":4.389782},{"c":4.365,"h":4.3892,"l":4.36,"n":516,"o":4.375,"t":"2026-09-23T14:30:00Z","v":134955,"vw":4.37243},{"c":4.375,"h":4.38,"l":4.345,"n":681,"o":4.36,"t":"2026-09-23T14:45:00Z","v":211971,"vw":4.364313},{"c":4.395,"h":4.4,"l":4.36,"n":402,"o":4.375,"t":"2026-09-23T15:00:00Z","v":85439,"vw":4.379512},{"c":4.4,"h":4.41,"l":4.39,"n":307,"o":4.395,"t":"2026-09-23T15:15:00Z","v":52017,"vw":4.397487},{"c":4.38,"h":4.41,"l":4.34,"n":868,"o":4.405,"t":"2026-09-23T15:30:00Z","v":344353,"vw":4.365703},{"c":4.375,"h":4.38,"l":4.37,"n":221,"o":4.375,"t":"2026-09-23T15:45:00Z","v":23435,"vw":4.375636},{"c":4.375,"h":4.38,"l":4.36,"n":296,"o":4.375,"t":"2026-09-23T16:00:00Z","v":74193,"vw":4.370361},{"c":4.37,"h":4.378,"l":4.36,"n":265,"o":4.375,"t":"2026-09-23T16:15:00Z","v":43871,"vw":4.37072},{"c":4.365,"h":4.3799,"l":4.36,"n":259,"o":4.375,"t":"2026-09-23T16:30:00Z","v":53439,"vw":4.370118},{"c":4.345,"h":4.37,"l":4.34,"n":427,"o":4.365,"t":"2026-09-23T16:45:00Z","v":97218,"vw":4.355306},{"c":4.3392,"h":4.35,"l":4.33,"n":395,"o":4.345,"t":"2026-09-23T17:00:00Z","v":110458,"vw":4.339882},{"c":4.31,"h":4.335,"l":4.31,"n":458,"o":4.335,"t":"2026-09-23T17:15:00Z","v":118239,"vw":4.31944},{"c":4.335,"h":4.335,"l":4.31,"n":581,"o":4.315,"t":"2026-09-23T17:30:00Z","v":181671,"vw":4.319105},{"c":4.325,"h":4.335,"l":4.32,"n":204,"o":4.33,"t":"2026-09-23T17:45:00Z","v":49981,"vw":4.327925},{"c":4.325,"h":4.3291,"l":4.29,"n":1241,"o":4.325,"t":"2026-09-23T18:00:00Z","v":813670,"vw":4.308742},{"c":4.315,"h":4.3291,"l":4.31,"n":700,"o":4.325,"t":"2026-09-23T18:15:00Z","v":352659,"vw":4.316497},{"c":4.335,"h":4.35,"l":4.31,"n":659,"o":4.31,"t":"2026-09-23T18:30:00Z","v":375748,"vw":4.331938},{"c":4.34,"h":4.345,"l":4.335,"n":437,"o":4.335,"t":"2026-09-23T18:45:00Z","v":189813,"vw":4.340967},{"c":4.325,"h":4.345,"l":4.32,"n":383,"o":4.345,"t":"2026-09-23T19:00:00Z","v":90257,"vw":4.333537},{"c":4.335,"h":4.34,"l":4.32,"n":498,"o":4.325,"t":"2026-09-23T19:15:00Z","v":80055,"vw":4.331925},{"c":4.335,"h":4.345,"l":4.33,"n":594,"o":4.335,"t":"2026-09-23T19:30:00Z","v":102771,"vw":4.338918},{"c":4.36,"h":4.36,"l":4.33,"n":1542,"o":4.335,"t":"2026-09-23T19:45:00Z","v":369440,"vw":4.348196},{"c":4.36,"h":4.36,"l":4.36,"n":22,"o":4.36,"t":"2026-09-23T20:00:00Z","v":325089,"vw":4.36},{"c":4.3673,"h":4.3673,"l":4.3673,"n":1,"o":4.3673,"t":"2026-09-23T20:15:00Z","v":100,"vw":4.3673},{"c":4.35,"h":4.35,"l":4.34,"n":5,"o":4.34,"t":"2026-09-23T21:45:00Z","v":1800,"vw":4.347143},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-23T22:00:00Z","v":700,"vw":4.35},{"c":4.36,"h":4.36,"l":4.35,"n":5,"o":4.36,"t":"2026-09-24T08:00:00Z","v":2973,"vw":4.359245},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-24T08:30:00Z","v":264,"vw":4.35},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-09-24T09:00:00Z","v":451,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-09-24T11:00:00Z","v":301,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":43,"o":4.38,"t":"2026-09-24T12:30:00Z","v":2591,"vw":4.38},{"c":4.275,"h":4.38,"l":4.265,"n":937,"o":4.38,"t":"2026-09-24T13:30:00Z","v":564118,"vw":4.307941},{"c":4.26,"h":4.3,"l":4.25,"n":1047,"o":4.27,"t":"2026-09-24T13:45:00Z","v":469736,"vw":4.265198},{"c":4.305,"h":4.31,"l":4.25,"n":576,"o":4.255,"t":"2026-09-24T14:00:00Z","v":217899,"vw":4.265497},{"c":4.31,"h":4.32,"l":4.3,"n":424,"o":4.31,"t":"2026-09-24T14:15:00Z","v":83976,"vw":4.31146},{"c":4.295,"h":4.315,"l":4.295,"n":359,"o":4.305,"t":"2026-09-24T14:30:00Z","v":71494,"vw":4.308927},{"c":4.31,"h":4.315,"l":4.295,"n":519,"o":4.3,"t":"2026-09-24T14:45:00Z","v":105739,"vw":4.304078},{"c":4.325,"h":4.335,"l":4.308,"n":459,"o":4.308,"t":"2026-09-24T15:00:00Z","v":121707,"vw":4.323576},{"c":4.33,"h":4.33,"l":4.32,"n":311,"o":4.325,"t":"2026-09-24T15:15:00Z","v":46704,"vw":4.32663},{"c":4.315,"h":4.335,"l":4.31,"n":424,"o":4.33,"t":"2026-09-24T15:30:00Z","v":77245,"vw":4.323203},{"c":4.315,"h":4.32,"l":4.31,"n":248,"o":4.32,"t":"2026-09-24T15:45:00Z","v":68939,"vw":4.317295},{"c":4.315,"h":4.32,"l":4.305,"n":304,"o":4.32,"t":"2026-09-24T16:00:00Z","v":114132,"vw":4.310175},{"c":4.275,"h":4.315,"l":4.24,"n":1495,"o":4.31,"t":"2026-09-24T16:15:00Z","v":598574,"vw":4.274964},{"c":4.275,"h":4.285,"l":4.265,"n":350,"o":4.275,"t":"2026-09-24T16:30:00Z","v":61687,"vw":4.274307},{"c":4.275,"h":4.2791,"l":4.26,"n":343,"o":4.275,"t":"2026-09-24T16:45:00Z","v":54217,"vw":4.269691},{"c":4.285,"h":4.29,"l":4.265,"n":510,"o":4.275,"t":"2026-09-24T17:00:00Z","v":141733,"vw":4.273769},{"c":4.27,"h":4.285,"l":4.27,"n":228,"o":4.285,"t":"2026-09-24T17:15:00Z","v":39434,"vw":4.277988},{"c":4.275,"h":4.29,"l":4.27,"n":354,"o":4.27,"t":"2026-09-24T17:30:00Z","v":63674,"vw":4.279098},{"c":4.3,"h":4.3,"l":4.275,"n":518,"o":4.275,"t":"2026-09-24T17:45:00Z","v":232505,"vw":4.287162},{"c":4.275,"h":4.295,"l":4.27,"n":411,"o":4.295,"t":"2026-09-24T18:00:00Z","v":87487,"vw":4.282422},{"c":4.275,"h":4.28,"l":4.27,"n":254,"o":4.275,"t":"2026-09-24T18:15:00Z","v":25927,"vw":4.27522},{"c":4.255,"h":4.28,"l":4.25,"n":549,"o":4.275,"t":"2026-09-24T18:30:00Z","v":105846,"vw":4.265072},{"c":4.265,"h":4.285,"l":4.25,"n":616,"o":4.255,"t":"2026-09-24T18:45:00Z","v":136590,"vw":4.269312},{"c":4.275,"h":4.28,"l":4.255,"n":467,"o":4.265,"t":"2026-09-24T19:00:00Z","v":84318,"vw":4.26612},{"c":4.26,"h":4.28,"l":4.26,"n":456,"o":4.275,"t":"2026-09-24T19:15:00Z","v":83263,"vw":4.27184},{"c":4.255,"h":4.27,"l":4.25,"n":549,"o":4.27,"t":"2026-09-24T19:30:00Z","v":64903,"vw":4.25981},{"c":4.25,"h":4.27,"l":4.24,"n":1555,"o":4.255,"t":"2026-09-24T19:45:00Z","v":244300,"vw":4.252633},{"c":4.26,"h":4.26,"l":4.26,"n":13,"o":4.26,"t":"2026-09-24T20:00:00Z","v":320172,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-24T20:45:00Z","v":100,"vw":4.25},{"c":4.3183,"h":4.3183,"l":4.3183,"n":2,"o":4.3183,"t":"2026-09-24T21:30:00Z","v":250,"vw":4.3183},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-25T08:15:00Z","v":698,"vw":4.31},{"c":4.24,"h":4.25,"l":4.24,"n":6,"o":4.25,"t":"2026-09-25T09:30:00Z","v":315,"vw":4.246431},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-09-25T10:00:00Z","v":200,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-09-25T10:30:00Z","v":372,"vw":4.24},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-25T11:45:00Z","v":1001,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-09-25T12:00:00Z","v":3700,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-25T12:30:00Z","v":199,"vw":4.23},{"c":4.21,"h":4.215,"l":4.17,"n":7,"o":4.2,"t":"2026-09-25T12:45:00Z","v":4100,"vw":4.19975},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-25T13:15:00Z","v":100,"vw":4.21},{"c":4.215,"h":4.255,"l":4.2,"n":511,"o":4.21,"t":"2026-09-25T13:30:00Z","v":131696,"vw":4.221516},{"c":4.2005,"h":4.24,"l":4.2,"n":760,"o":4.2154,"t":"2026-09-25T13:45:00Z","v":231141,"vw":4.216772},{"c":4.21,"h":4.21,"l":4.17,"n":854,"o":4.205,"t":"2026-09-25T14:00:00Z","v":173116,"vw":4.186479},{"c":4.1705,"h":4.205,"l":4.17,"n":488,"o":4.205,"t":"2026-09-25T14:15:00Z","v":63476,"vw":4.19075},{"c":4.175,"h":4.185,"l":4.17,"n":550,"o":4.1705,"t":"2026-09-25T14:30:00Z","v":83107,"vw":4.178196},{"c":4.175,"h":4.1799,"l":4.16,"n":552,"o":4.175,"t":"2026-09-25T14:45:00Z","v":85246,"vw":4.168717},{"c":4.185,"h":4.19,"l":4.175,"n":647,"o":4.175,"t":"2026-09-25T15:00:00Z","v":147189,"vw":4.183645},{"c":4.175,"h":4.19,"l":4.17,"n":526,"o":4.185,"t":"2026-09-25T15:15:00Z","v":57993,"vw":4.1766},{"c":4.185,"h":4.19,"l":4.17,"n":574,"o":4.17,"t":"2026-09-25T15:30:00Z","v":72080,"vw":4.177755},{"c":4.165,"h":4.19,"l":4.16,"n":669,"o":4.1899,"t":"2026-09-25T15:45:00Z","v":177036,"vw":4.170977},{"c":4.1595,"h":4.175,"l":4.15,"n":519,"o":4.16,"t":"2026-09-25T16:00:00Z","v":77739,"vw":4.1642},{"c":4.155,"h":4.16,"l":4.14,"n":689,"o":4.1595,"t":"2026-09-25T16:15:00Z","v":128181,"vw":4.151593},{"c":4.115,"h":4.155,"l":4.11,"n":769,"o":4.155,"t":"2026-09-25T16:30:00Z","v":151225,"vw":4.132679},{"c":4.115,"h":4.12,"l":4.1,"n":889,"o":4.115,"t":"2026-09-25T16:45:00Z","v":609623,"vw":4.10653},{"c":4.1,"h":4.13,"l":4.1,"n":561,"o":4.115,"t":"2026-09-25T17:00:00Z","v":360826,"vw":4.116915},{"c":4.105,"h":4.125,"l":4.095,"n":768,"o":4.1,"t":"2026-09-25T17:15:00Z","v":504651,"vw":4.107897},{"c":4.135,"h":4.14,"l":4.095,"n":951,"o":4.1,"t":"2026-09-25T17:30:00Z","v":590561,"vw":4.107773},{"c":4.13,"h":4.14,"l":4.13,"n":600,"o":4.135,"t":"2026-09-25T17:45:00Z","v":96526,"vw":4.133669},{"c":4.155,"h":4.155,"l":4.13,"n":601,"o":4.1301,"t":"2026-09-25T18:00:00Z","v":142014,"vw":4.138735},{"c":4.165,"h":4.165,"l":4.15,"n":512,"o":4.155,"t":"2026-09-25T18:15:00Z","v":114994,"vw":4.158829},{"c":4.16,"h":4.165,"l":4.15,"n":685,"o":4.165,"t":"2026-09-25T18:30:00Z","v":148796,"vw":4.158923},{"c":4.18,"h":4.18,"l":4.16,"n":593,"o":4.165,"t":"2026-09-25T18:45:00Z","v":65437,"vw":4.17195},{"c":4.195,"h":4.195,"l":4.17,"n":802,"o":4.175,"t":"2026-09-25T19:00:00Z","v":135084,"vw":4.181996},{"c":4.195,"h":4.2,"l":4.19,"n":732,"o":4.195,"t":"2026-09-25T19:15:00Z","v":95551,"vw":4.197464},{"c":4.205,"h":4.205,"l":4.19,"n":796,"o":4.195,"t":"2026-09-25T19:30:00Z","v":92238,"vw":4.19631},{"c":4.205,"h":4.22,"l":4.2,"n":1598,"o":4.205,"t":"2026-09-25T19:45:00Z","v":271818,"vw":4.20922},{"c":4.2,"h":4.21,"l":4.2,"n":11,"o":4.2,"t":"2026-09-25T20:00:00Z","v":332660,"vw":4.200067},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-25T21:30:00Z","v":237,"vw":4.22},{"c":4.235,"h":4.235,"l":4.235,"n":3,"o":4.235,"t":"2026-09-25T21:45:00Z","v":151,"vw":4.235},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-25T22:15:00Z","v":180,"vw":4.22},{"c":4.1374,"h":4.1374,"l":4.1374,"n":1,"o":4.1374,"t":"2026-09-25T23:15:00Z","v":125,"vw":4.1374},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-28T10:45:00Z","v":550,"vw":4.29},{"c":4.2988,"h":4.2988,"l":4.2988,"n":1,"o":4.2988,"t":"2026-09-28T11:00:00Z","v":400,"vw":4.2988},{"c":4.27,"h":4.27,"l":4.27,"n":18,"o":4.27,"t":"2026-09-28T11:30:00Z","v":1000,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-28T11:45:00Z","v":100,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-28T12:00:00Z","v":1000,"vw":4.26},{"c":4.24,"h":4.26,"l":4.24,"n":16,"o":4.26,"t":"2026-09-28T13:00:00Z","v":5802,"vw":4.242625},{"c":4.2,"h":4.21,"l":4.19,"n":24,"o":4.21,"t":"2026-09-28T13:15:00Z","v":5302,"vw":4.19513},{"c":4.145,"h":4.23,"l":4.12,"n":838,"o":4.2,"t":"2026-09-28T13:30:00Z","v":437115,"vw":4.161081},{"c":4.115,"h":4.145,"l":4.11,"n":805,"o":4.14,"t":"2026-09-28T13:45:00Z","v":307045,"vw":4.118235},{"c":4.125,"h":4.14,"l":4.11,"n":539,"o":4.115,"t":"2026-09-28T14:00:00Z","v":183025,"vw":4.127552},{"c":4.155,"h":4.155,"l":4.12,"n":546,"o":4.125,"t":"2026-09-28T14:15:00Z","v":165986,"vw":4.133451},{"c":4.135,"h":4.17,"l":4.135,"n":498,"o":4.16,"t":"2026-09-28T14:30:00Z","v":118330,"vw":4.153688},{"c":4.145,"h":4.16,"l":4.135,"n":510,"o":4.135,"t":"2026-09-28T14:45:00Z","v":147155,"vw":4.151528},{"c":4.14,"h":4.15,"l":4.13,"n":574,"o":4.145,"t":"2026-09-28T15:00:00Z","v":109551,"vw":4.14418},{"c":4.12,"h":4.14,"l":4.12,"n":675,"o":4.14,"t":"2026-09-28T15:15:00Z","v":100518,"vw":4.129311},{"c":4.135,"h":4.135,"l":4.12,"n":478,"o":4.125,"t":"2026-09-28T15:30:00Z","v":78997,"vw":4.126112},{"c":4.13,"h":4.14,"l":4.13,"n":441,"o":4.135,"t":"2026-09-28T15:45:00Z","v":27080,"vw":4.13355},{"c":4.125,"h":4.14,"l":4.12,"n":577,"o":4.13,"t":"2026-09-28T16:00:00Z","v":89378,"vw":4.129878},{"c":4.13,"h":4.145,"l":4.11,"n":712,"o":4.125,"t":"2026-09-28T16:15:00Z","v":181449,"vw":4.128706},{"c":4.13,"h":4.135,"l":4.12,"n":403,"o":4.13,"t":"2026-09-28T16:30:00Z","v":65584,"vw":4.12903},{"c":4.115,"h":4.135,"l":4.11,"n":440,"o":4.135,"t":"2026-09-28T16:45:00Z","v":89776,"vw":4.125012},{"c":4.11,"h":4.12,"l":4.1,"n":667,"o":4.11,"t":"2026-09-28T17:00:00Z","v":153117,"vw":4.108869},{"c":4.1,"h":4.11,"l":4.1,"n":608,"o":4.105,"t":"2026-09-28T17:15:00Z","v":185337,"vw":4.101778},{"c":4.105,"h":4.11,"l":4.1,"n":517,"o":4.105,"t":"2026-09-28T17:30:00Z","v":63226,"vw":4.10122},{"c":4.095,"h":4.105,"l":4.08,"n":549,"o":4.1,"t":"2026-09-28T17:45:00Z","v":123298,"vw":4.091913},{"c":4.095,"h":4.1,"l":4.08,"n":452,"o":4.095,"t":"2026-09-28T18:00:00Z","v":62183,"vw":4.090179},{"c":4.0889,"h":4.1,"l":4.085,"n":510,"o":4.095,"t":"2026-09-28T18:15:00Z","v":52776,"vw":4.089832},{"c":4.07,"h":4.09,"l":4.07,"n":546,"o":4.085,"t":"2026-09-28T18:30:00Z","v":105856,"vw":4.079644},{"c":4.045,"h":4.075,"l":4.04,"n":909,"o":4.075,"t":"2026-09-28T18:45:00Z","v":279959,"vw":4.059185},{"c":4.055,"h":4.055,"l":4.03,"n":846,"o":4.045,"t":"2026-09-28T19:00:00Z","v":252807,"vw":4.037683},{"c":4.065,"h":4.0652,"l":4.045,"n":793,"o":4.055,"t":"2026-09-28T19:15:00Z","v":258424,"vw":4.053896},{"c":4.05,"h":4.0692,"l":4.05,"n":1101,"o":4.065,"t":"2026-09-28T19:30:00Z","v":167975,"vw":4.056767},{"c":4.01,"h":4.055,"l":4.01,"n":2903,"o":4.05,"t":"2026-09-28T19:45:00Z","v":724917,"vw":4.025008},{"c":4.05,"h":4.05,"l":4.01,"n":35,"o":4.01,"t":"2026-09-28T20:00:00Z","v":637009,"vw":4.010136},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-09-28T21:00:00Z","v":190,"vw":4.06},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-09-28T22:00:00Z","v":401,"vw":4.09},{"c":4.07,"h":4.07,"l":4.05,"n":7,"o":4.05,"t":"2026-09-28T22:30:00Z","v":1330,"vw":4.067102},{"c":4.04,"h":4.05,"l":4.04,"n":5,"o":4.05,"t":"2026-09-29T11:15:00Z","v":943,"vw":4.046403},{"c":4.0659,"h":4.0659,"l":4.05,"n":4,"o":4.05,"t":"2026-09-29T11:45:00Z","v":5400,"vw":4.05795},{"c":4.07,"h":4.07,"l":4.06,"n":11,"o":4.07,"t":"2026-09-29T12:30:00Z","v":8690,"vw":4.063418},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-09-29T13:00:00Z","v":503,"vw":4.07},{"c":4.02,"h":4.07,"l":4.02,"n":42,"o":4.07,"t":"2026-09-29T13:15:00Z","v":6244,"vw":4.043547},{"c":3.965,"h":4.01,"l":3.93,"n":748,"o":4.01,"t":"2026-09-29T13:30:00Z","v":382376,"vw":3.972905},{"c":3.975,"h":3.975,"l":3.95,"n":525,"o":3.965,"t":"2026-09-29T13:45:00Z","v":176620,"vw":3.962771},{"c":4.0007,"h":4.0007,"l":3.945,"n":788,"o":3.975,"t":"2026-09-29T14:00:00Z","v":246833,"vw":3.969403},{"c":4.005,"h":4.01,"l":3.994,"n":426,"o":4.005,"t":"2026-09-29T14:15:00Z","v":109932,"vw":4.001337},{"c":3.975,"h":4.005,"l":3.9709,"n":811,"o":4.005,"t":"2026-09-29T14:30:00Z","v":163779,"vw":3.992238},{"c":3.975,"h":3.99,"l":3.97,"n":515,"o":3.98,"t":"2026-09-29T14:45:00Z","v":97623,"vw":3.979663},{"c":3.985,"h":3.986,"l":3.96,"n":897,"o":3.9791,"t":"2026-09-29T15:00:00Z","v":225448,"vw":3.973479},{"c":3.99,"h":4,"l":3.96,"n":1154,"o":3.9899,"t":"2026-09-29T15:15:00Z","v":389039,"vw":3.987691},{"c":3.98,"h":3.99,"l":3.975,"n":634,"o":3.985,"t":"2026-09-29T15:30:00Z","v":106862,"vw":3.980798},{"c":3.945,"h":3.985,"l":3.935,"n":1969,"o":3.985,"t":"2026-09-29T15:45:00Z","v":818049,"vw":3.95671},{"c":3.955,"h":3.956,"l":3.945,"n":915,"o":3.945,"t":"2026-09-29T16:00:00Z","v":313593,"vw":3.951153},{"c":3.945,"h":3.9599,"l":3.94,"n":401,"o":3.95,"t":"2026-09-29T16:15:00Z","v":53601,"vw":3.949611},{"c":3.955,"h":3.96,"l":3.94,"n":599,"o":3.945,"t":"2026-09-29T16:30:00Z","v":128899,"vw":3.948142},{"c":3.955,"h":3.96,"l":3.95,"n":362,"o":3.95,"t":"2026-09-29T16:45:00Z","v":36776,"vw":3.953516},{"c":3.9339,"h":3.96,"l":3.93,"n":517,"o":3.955,"t":"2026-09-29T17:00:00Z","v":133389,"vw":3.943695},{"c":3.93,"h":3.9399,"l":3.93,"n":523,"o":3.93,"t":"2026-09-29T17:15:00Z","v":130589,"vw":3.93359},{"c":3.915,"h":3.9371,"l":3.91,"n":605,"o":3.93,"t":"2026-09-29T17:30:00Z","v":254835,"vw":3.920653},{"c":3.91,"h":3.93,"l":3.91,"n":536,"o":3.915,"t":"2026-09-29T17:45:00Z","v":303876,"vw":3.919029},{"c":3.915,"h":3.92,"l":3.9,"n":437,"o":3.91,"t":"2026-09-29T18:00:00Z","v":114834,"vw":3.911317},{"c":3.935,"h":3.94,"l":3.91,"n":1024,"o":3.915,"t":"2026-09-29T18:15:00Z","v":546907,"vw":3.920533},{"c":3.935,"h":3.94,"l":3.925,"n":576,"o":3.93,"t":"2026-09-29T18:30:00Z","v":116261,"vw":3.931464},{"c":3.95,"h":3.95,"l":3.92,"n":1123,"o":3.93,"t":"2026-09-29T18:45:00Z","v":432037,"vw":3.931611},{"c":3.945,"h":3.95,"l":3.93,"n":737,"o":3.945,"t":"2026-09-29T19:00:00Z","v":351496,"vw":3.942958},{"c":3.945,"h":3.97,"l":3.935,"n":1184,"o":3.945,"t":"2026-09-29T19:15:00Z","v":789936,"vw":3.952768},{"c":3.91,"h":3.945,"l":3.91,"n":934,"o":3.945,"t":"2026-09-29T19:30:00Z","v":299248,"vw":3.930786},{"c":3.915,"h":3.92,"l":3.9,"n":2189,"o":3.91,"t":"2026-09-29T19:45:00Z","v":652851,"vw":3.91129},{"c":3.95,"h":3.965,"l":3.91,"n":65,"o":3.91,"t":"2026-09-29T20:00:00Z","v":535258,"vw":3.91184},{"c":3.95,"h":3.9508,"l":3.95,"n":3,"o":3.95,"t":"2026-09-29T20:15:00Z","v":3844,"vw":3.950416},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-09-29T20:45:00Z","v":1120,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-29T21:15:00Z","v":1000,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":8,"o":3.93,"t":"2026-09-29T22:15:00Z","v":5600,"vw":3.93},{"c":3.9494,"h":3.9494,"l":3.93,"n":23,"o":3.93,"t":"2026-09-29T22:30:00Z","v":14163,"vw":3.938323},{"c":3.97,"h":3.97,"l":3.96,"n":8,"o":3.97,"t":"2026-09-30T08:00:00Z","v":22551,"vw":3.967006},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-30T11:30:00Z","v":270,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-09-30T11:45:00Z","v":580,"vw":3.98},{"c":4.02,"h":4.02,"l":3.99,"n":5,"o":3.99,"t":"2026-09-30T12:45:00Z","v":4657,"vw":3.997283},{"c":4.01,"h":4.02,"l":4.01,"n":25,"o":4.01,"t":"2026-09-30T13:00:00Z","v":6928,"vw":4.016951},{"c":3.96,"h":4.01,"l":3.96,"n":27,"o":4.01,"t":"2026-09-30T13:15:00Z","v":7208,"vw":3.979166},{"c":3.935,"h":3.96,"l":3.925,"n":489,"o":3.96,"t":"2026-09-30T13:30:00Z","v":181476,"vw":3.938525},{"c":3.945,"h":3.97,"l":3.9201,"n":738,"o":3.94,"t":"2026-09-30T13:45:00Z","v":251510,"vw":3.943396},{"c":3.975,"h":3.975,"l":3.945,"n":644,"o":3.945,"t":"2026-09-30T14:00:00Z","v":338931,"vw":3.965222},{"c":3.96,"h":3.98,"l":3.955,"n":814,"o":3.975,"t":"2026-09-30T14:15:00Z","v":344762,"vw":3.96757},{"c":3.955,"h":3.97,"l":3.955,"n":420,"o":3.965,"t":"2026-09-30T14:30:00Z","v":73384,"vw":3.963559},{"c":3.975,"h":3.98,"l":3.95,"n":526,"o":3.955,"t":"2026-09-30T14:45:00Z","v":137545,"vw":3.96134},{"c":3.96,"h":3.98,"l":3.96,"n":354,"o":3.975,"t":"2026-09-30T15:00:00Z","v":99717,"vw":3.969866},{"c":3.975,"h":3.99,"l":3.964,"n":440,"o":3.965,"t":"2026-09-30T15:15:00Z","v":107907,"vw":3.977679},{"c":3.97,"h":3.98,"l":3.964,"n":509,"o":3.98,"t":"2026-09-30T15:30:00Z","v":151318,"vw":3.972159},{"c":3.96,"h":3.975,"l":3.96,"n":414,"o":3.965,"t":"2026-09-30T15:45:00Z","v":73125,"vw":3.969233},{"c":3.96,"h":3.97,"l":3.96,"n":284,"o":3.96,"t":"2026-09-30T16:00:00Z","v":24154,"vw":3.963672},{"c":3.955,"h":3.965,"l":3.95,"n":512,"o":3.96,"t":"2026-09-30T16:15:00Z","v":73324,"vw":3.958068},{"c":3.955,"h":3.96,"l":3.95,"n":474,"o":3.955,"t":"2026-09-30T16:30:00Z","v":54968,"vw":3.955561},{"c":3.9701,"h":3.98,"l":3.95,"n":707,"o":3.955,"t":"2026-09-30T16:45:00Z","v":172829,"vw":3.961597},{"c":3.935,"h":3.975,"l":3.93,"n":927,"o":3.97,"t":"2026-09-30T17:00:00Z","v":310020,"vw":3.952128},{"c":3.935,"h":3.935,"l":3.9214,"n":859,"o":3.93,"t":"2026-09-30T17:15:00Z","v":241667,"vw":3.929908},{"c":3.94,"h":3.95,"l":3.93,"n":741,"o":3.935,"t":"2026-09-30T17:30:00Z","v":173254,"vw":3.941228},{"c":3.9401,"h":3.95,"l":3.94,"n":420,"o":3.945,"t":"2026-09-30T17:45:00Z","v":58984,"vw":3.943621},{"c":3.94,"h":3.945,"l":3.94,"n":402,"o":3.945,"t":"2026-09-30T18:00:00Z","v":36807,"vw":3.943164},{"c":3.935,"h":3.95,"l":3.93,"n":568,"o":3.945,"t":"2026-09-30T18:15:00Z","v":110863,"vw":3.937581},{"c":3.94,"h":3.945,"l":3.93,"n":478,"o":3.935,"t":"2026-09-30T18:30:00Z","v":76118,"vw":3.940186},{"c":3.935,"h":3.95,"l":3.93,"n":679,"o":3.94,"t":"2026-09-30T18:45:00Z","v":178589,"vw":3.939361},{"c":3.935,"h":3.94,"l":3.93,"n":524,"o":3.93,"t":"2026-09-30T19:00:00Z","v":93076,"vw":3.933735},{"c":3.93,"h":3.94,"l":3.93,"n":716,"o":3.935,"t":"2026-09-30T19:15:00Z","v":95764,"vw":3.931469},{"c":3.925,"h":3.9387,"l":3.92,"n":861,"o":3.935,"t":"2026-09-30T19:30:00Z","v":189731,"vw":3.928378},{"c":3.895,"h":3.93,"l":3.89,"n":2081,"o":3.925,"t":"2026-09-30T19:45:00Z","v":581262,"vw":3.907109},{"c":3.93,"h":3.97,"l":3.89,"n":73,"o":3.89,"t":"2026-09-30T20:00:00Z","v":483043,"vw":3.894202},{"c":3.93,"h":3.93,"l":3.91,"n":13,"o":3.93,"t":"2026-09-30T20:15:00Z","v":12178,"vw":3.926817},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-09-30T20:30:00Z","v":2107,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-09-30T20:45:00Z","v":4000,"vw":3.93},{"c":3.9,"h":3.9,"l":3.9,"n":13,"o":3.9,"t":"2026-09-30T21:45:00Z","v":3704,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":11,"o":3.9,"t":"2026-09-30T22:00:00Z","v":4700,"vw":3.9},{"c":3.89,"h":3.93,"l":3.89,"n":19,"o":3.93,"t":"2026-10-01T08:00:00Z","v":1094,"vw":3.925477},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-01T11:15:00Z","v":119,"vw":3.92},{"c":3.9393,"h":3.9393,"l":3.9393,"n":1,"o":3.9393,"t":"2026-10-01T12:30:00Z","v":634,"vw":3.9393},{"c":3.98,"h":3.98,"l":3.97,"n":3,"o":3.97,"t":"2026-10-01T12:45:00Z","v":532,"vw":3.972467},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-01T13:00:00Z","v":121,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-01T13:15:00Z","v":5000,"vw":3.94},{"c":3.865,"h":3.94,"l":3.865,"n":1393,"o":3.92,"t":"2026-10-01T13:30:00Z","v":505293,"vw":3.906869},{"c":3.895,"h":3.91,"l":3.86,"n":574,"o":3.865,"t":"2026-10-01T13:45:00Z","v":144104,"vw":3.888848},{"c":3.93,"h":3.93,"l":3.87,"n":844,"o":3.9,"t":"2026-10-01T14:00:00Z","v":234896,"vw":3.898066},{"c":3.93,"h":3.94,"l":3.91,"n":947,"o":3.93,"t":"2026-10-01T14:15:00Z","v":270700,"vw":3.924124},{"c":3.935,"h":3.945,"l":3.92,"n":503,"o":3.93,"t":"2026-10-01T14:30:00Z","v":120252,"vw":3.932874},{"c":3.925,"h":3.95,"l":3.9125,"n":634,"o":3.94,"t":"2026-10-01T14:45:00Z","v":206992,"vw":3.93537},{"c":3.96,"h":3.96,"l":3.905,"n":865,"o":3.925,"t":"2026-10-01T15:00:00Z","v":361161,"vw":3.936998},{"c":3.965,"h":3.98,"l":3.95,"n":699,"o":3.96,"t":"2026-10-01T15:15:00Z","v":213594,"vw":3.968475},{"c":3.965,"h":3.97,"l":3.95,"n":439,"o":3.9613,"t":"2026-10-01T15:30:00Z","v":149287,"vw":3.962192},{"c":3.97,"h":3.97,"l":3.94,"n":1074,"o":3.97,"t":"2026-10-01T15:45:00Z","v":258923,"vw":3.95794},{"c":3.985,"h":4,"l":3.965,"n":790,"o":3.965,"t":"2026-10-01T16:00:00Z","v":275308,"vw":3.980558},{"c":4.01,"h":4.01,"l":3.98,"n":679,"o":3.99,"t":"2026-10-01T16:15:00Z","v":288906,"vw":3.989955},{"c":4.04,"h":4.04,"l":4.004,"n":626,"o":4.01,"t":"2026-10-01T16:30:00Z","v":244648,"vw":4.01795},{"c":4.045,"h":4.05,"l":4.0321,"n":481,"o":4.0393,"t":"2026-10-01T16:45:00Z","v":140198,"vw":4.041181},{"c":4.035,"h":4.05,"l":4.0332,"n":544,"o":4.04,"t":"2026-10-01T17:00:00Z","v":125557,"vw":4.03997},{"c":4.035,"h":4.05,"l":4.0301,"n":359,"o":4.035,"t":"2026-10-01T17:15:00Z","v":67058,"vw":4.038827},{"c":4.05,"h":4.06,"l":4.03,"n":456,"o":4.03,"t":"2026-10-01T17:30:00Z","v":120484,"vw":4.043243},{"c":4.06,"h":4.06,"l":4.04,"n":323,"o":4.05,"t":"2026-10-01T17:45:00Z","v":56958,"vw":4.047746},{"c":4.035,"h":4.06,"l":4.035,"n":477,"o":4.06,"t":"2026-10-01T18:00:00Z","v":163969,"vw":4.047482},{"c":4.06,"h":4.06,"l":4.035,"n":282,"o":4.04,"t":"2026-10-01T18:15:00Z","v":58094,"vw":4.046173},{"c":4.05,"h":4.06,"l":4.035,"n":577,"o":4.06,"t":"2026-10-01T18:30:00Z","v":122442,"vw":4.045141},{"c":4.045,"h":4.05,"l":4.04,"n":707,"o":4.05,"t":"2026-10-01T18:45:00Z","v":137687,"vw":4.0427},{"c":4.06,"h":4.06,"l":4.04,"n":879,"o":4.045,"t":"2026-10-01T19:00:00Z","v":176196,"vw":4.045702},{"c":4.06,"h":4.07,"l":4.05,"n":653,"o":4.055,"t":"2026-10-01T19:15:00Z","v":119764,"vw":4.062318},{"c":4.045,"h":4.07,"l":4.04,"n":957,"o":4.06,"t":"2026-10-01T19:30:00Z","v":259224,"vw":4.051049},{"c":4.05,"h":4.07,"l":4.04,"n":2314,"o":4.045,"t":"2026-10-01T19:45:00Z","v":824432,"vw":4.05438},{"c":4.05,"h":4.07,"l":4.05,"n":34,"o":4.05,"t":"2026-10-01T20:00:00Z","v":412650,"vw":4.050275},{"c":4.03,"h":4.03,"l":4.02,"n":10,"o":4.02,"t":"2026-10-01T20:15:00Z","v":1515,"vw":4.029216},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-01T20:45:00Z","v":500,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-01T21:15:00Z","v":260,"vw":4.04},{"c":4.03,"h":4.03,"l":4.02,"n":20,"o":4.03,"t":"2026-10-01T21:30:00Z","v":17296,"vw":4.029738},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-01T22:00:00Z","v":5900,"vw":4.03},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-01T23:45:00Z","v":200,"vw":4.08},{"c":4.08,"h":4.08,"l":4,"n":16,"o":4.08,"t":"2026-10-02T08:00:00Z","v":12756,"vw":4.03399},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-02T08:30:00Z","v":751,"vw":4.08},{"c":4.05,"h":4.075,"l":4.05,"n":5,"o":4.06,"t":"2026-10-02T11:00:00Z","v":13980,"vw":4.061323},{"c":4.07,"h":4.1,"l":4.055,"n":26,"o":4.055,"t":"2026-10-02T11:30:00Z","v":3853,"vw":4.060281},{"c":4.08,"h":4.1,"l":4.08,"n":8,"o":4.1,"t":"2026-10-02T11:45:00Z","v":9931,"vw":4.097455},{"c":4.08,"h":4.08,"l":4.05,"n":15,"o":4.05,"t":"2026-10-02T12:30:00Z","v":5314,"vw":4.050752},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-02T12:45:00Z","v":880,"vw":4.1},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-02T13:00:00Z","v":2074,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":54,"o":4.06,"t":"2026-10-02T13:15:00Z","v":3626,"vw":4.06},{"c":3.985,"h":4.06,"l":3.97,"n":622,"o":4.05,"t":"2026-10-02T13:30:00Z","v":276263,"vw":4.012176},{"c":3.9836,"h":4,"l":3.97,"n":701,"o":3.985,"t":"2026-10-02T13:45:00Z","v":306716,"vw":3.992705},{"c":3.935,"h":3.99,"l":3.93,"n":664,"o":3.985,"t":"2026-10-02T14:00:00Z","v":185470,"vw":3.960891},{"c":3.95,"h":3.955,"l":3.925,"n":654,"o":3.935,"t":"2026-10-02T14:15:00Z","v":178586,"vw":3.937349},{"c":3.955,"h":3.975,"l":3.945,"n":534,"o":3.945,"t":"2026-10-02T14:30:00Z","v":110960,"vw":3.957733},{"c":3.965,"h":3.98,"l":3.96,"n":659,"o":3.96,"t":"2026-10-02T14:45:00Z","v":274085,"vw":3.970102},{"c":3.915,"h":3.965,"l":3.9101,"n":733,"o":3.96,"t":"2026-10-02T15:00:00Z","v":207342,"vw":3.942767},{"c":3.925,"h":3.925,"l":3.9,"n":707,"o":3.915,"t":"2026-10-02T15:15:00Z","v":212533,"vw":3.914494},{"c":3.92,"h":3.93,"l":3.91,"n":573,"o":3.925,"t":"2026-10-02T15:30:00Z","v":200199,"vw":3.92236},{"c":3.94,"h":3.94,"l":3.92,"n":496,"o":3.92,"t":"2026-10-02T15:45:00Z","v":112613,"vw":3.930219},{"c":3.925,"h":3.95,"l":3.92,"n":604,"o":3.94,"t":"2026-10-02T16:00:00Z","v":301431,"vw":3.936322},{"c":3.935,"h":3.94,"l":3.92,"n":269,"o":3.925,"t":"2026-10-02T16:15:00Z","v":71704,"vw":3.932138},{"c":3.935,"h":3.95,"l":3.93,"n":426,"o":3.94,"t":"2026-10-02T16:30:00Z","v":135585,"vw":3.939889},{"c":3.94,"h":3.94,"l":3.92,"n":396,"o":3.935,"t":"2026-10-02T16:45:00Z","v":124858,"vw":3.932894},{"c":3.935,"h":3.95,"l":3.93,"n":422,"o":3.935,"t":"2026-10-02T17:00:00Z","v":89190,"vw":3.940487},{"c":3.935,"h":3.94,"l":3.925,"n":460,"o":3.93,"t":"2026-10-02T17:15:00Z","v":151840,"vw":3.932705},{"c":3.935,"h":3.94,"l":3.93,"n":397,"o":3.935,"t":"2026-10-02T17:30:00Z","v":70425,"vw":3.935176},{"c":3.925,"h":3.935,"l":3.92,"n":508,"o":3.935,"t":"2026-10-02T17:45:00Z","v":96995,"vw":3.928961},{"c":3.925,"h":3.935,"l":3.92,"n":559,"o":3.93,"t":"2026-10-02T18:00:00Z","v":95238,"vw":3.929868},{"c":3.925,"h":3.93,"l":3.92,"n":388,"o":3.925,"t":"2026-10-02T18:15:00Z","v":69328,"vw":3.925147},{"c":3.915,"h":3.93,"l":3.91,"n":490,"o":3.925,"t":"2026-10-02T18:30:00Z","v":75306,"vw":3.919893},{"c":3.925,"h":3.925,"l":3.91,"n":415,"o":3.915,"t":"2026-10-02T18:45:00Z","v":179062,"vw":3.918442},{"c":3.9199,"h":3.925,"l":3.91,"n":506,"o":3.925,"t":"2026-10-02T19:00:00Z","v":113955,"vw":3.914606},{"c":3.9,"h":3.92,"l":3.9,"n":587,"o":3.915,"t":"2026-10-02T19:15:00Z","v":118571,"vw":3.913048},{"c":3.9,"h":3.91,"l":3.89,"n":855,"o":3.905,"t":"2026-10-02T19:30:00Z","v":357887,"vw":3.90057},{"c":3.92,"h":3.92,"l":3.9,"n":1777,"o":3.905,"t":"2026-10-02T19:45:00Z","v":358411,"vw":3.905129},{"c":3.91,"h":3.91,"l":3.91,"n":19,"o":3.91,"t":"2026-10-02T20:00:00Z","v":604898,"vw":3.91},{"c":3.96,"h":3.97,"l":3.96,"n":53,"o":3.97,"t":"2026-10-05T08:00:00Z","v":5277,"vw":3.960193},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-05T08:15:00Z","v":630,"vw":3.95},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-05T09:45:00Z","v":1000,"vw":3.97},{"c":3.98,"h":3.98,"l":3.94,"n":14,"o":3.97,"t":"2026-10-05T11:00:00Z","v":6911,"vw":3.964307},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-05T12:00:00Z","v":445,"vw":3.97},{"c":3.95,"h":3.97,"l":3.95,"n":2,"o":3.97,"t":"2026-10-05T12:15:00Z","v":1445,"vw":3.956159},{"c":3.9531,"h":3.9531,"l":3.9531,"n":2,"o":3.9531,"t":"2026-10-05T12:30:00Z","v":105,"vw":3.9531},{"c":3.9681,"h":3.9681,"l":3.9681,"n":1,"o":3.9681,"t":"2026-10-05T12:45:00Z","v":200,"vw":3.9681},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-05T13:15:00Z","v":1000,"vw":3.95},{"c":3.955,"h":4,"l":3.92,"n":713,"o":3.93,"t":"2026-10-05T13:30:00Z","v":236980,"vw":3.961518},{"c":4,"h":4,"l":3.955,"n":696,"o":3.955,"t":"2026-10-05T13:45:00Z","v":178912,"vw":3.989142},{"c":4.055,"h":4.08,"l":3.995,"n":1505,"o":4,"t":"2026-10-05T14:00:00Z","v":571202,"vw":4.035307},{"c":4.075,"h":4.085,"l":4.055,"n":762,"o":4.055,"t":"2026-10-05T14:15:00Z","v":243147,"vw":4.072299},{"c":4.085,"h":4.09,"l":4.05,"n":1465,"o":4.075,"t":"2026-10-05T14:30:00Z","v":485353,"vw":4.07444},{"c":4.1,"h":4.1,"l":4.0701,"n":1178,"o":4.09,"t":"2026-10-05T14:45:00Z","v":451733,"vw":4.091836},{"c":4.11,"h":4.1187,"l":4.09,"n":800,"o":4.095,"t":"2026-10-05T15:00:00Z","v":269372,"vw":4.106059},{"c":4.125,"h":4.15,"l":4.1,"n":767,"o":4.105,"t":"2026-10-05T15:15:00Z","v":243647,"vw":4.122381},{"c":4.145,"h":4.15,"l":4.12,"n":608,"o":4.125,"t":"2026-10-05T15:30:00Z","v":146096,"vw":4.134444},{"c":4.15,"h":4.15,"l":4.134,"n":641,"o":4.145,"t":"2026-10-05T15:45:00Z","v":131759,"vw":4.141742},{"c":4.135,"h":4.145,"l":4.13,"n":736,"o":4.145,"t":"2026-10-05T16:00:00Z","v":282257,"vw":4.13657},{"c":4.135,"h":4.14,"l":4.124,"n":597,"o":4.135,"t":"2026-10-05T16:15:00Z","v":123685,"vw":4.131521},{"c":4.12,"h":4.14,"l":4.1101,"n":795,"o":4.135,"t":"2026-10-05T16:30:00Z","v":161359,"vw":4.127459},{"c":4.125,"h":4.135,"l":4.115,"n":767,"o":4.115,"t":"2026-10-05T16:45:00Z","v":227138,"vw":4.127983},{"c":4.145,"h":4.145,"l":4.13,"n":871,"o":4.13,"t":"2026-10-05T17:00:00Z","v":198427,"vw":4.136924},{"c":4.18,"h":4.19,"l":4.145,"n":1121,"o":4.145,"t":"2026-10-05T17:15:00Z","v":255947,"vw":4.172744},{"c":4.175,"h":4.18,"l":4.17,"n":896,"o":4.175,"t":"2026-10-05T17:30:00Z","v":102786,"vw":4.175437},{"c":4.18,"h":4.18,"l":4.1601,"n":1096,"o":4.175,"t":"2026-10-05T17:45:00Z","v":181847,"vw":4.17503},{"c":4.19,"h":4.19,"l":4.1701,"n":1117,"o":4.18,"t":"2026-10-05T18:00:00Z","v":208672,"vw":4.181363},{"c":4.185,"h":4.19,"l":4.17,"n":1338,"o":4.19,"t":"2026-10-05T18:15:00Z","v":278600,"vw":4.181154},{"c":4.17,"h":4.19,"l":4.165,"n":1264,"o":4.18,"t":"2026-10-05T18:30:00Z","v":311470,"vw":4.176283},{"c":4.18,"h":4.19,"l":4.1601,"n":1064,"o":4.165,"t":"2026-10-05T18:45:00Z","v":254825,"vw":4.17916},{"c":4.19,"h":4.19,"l":4.18,"n":973,"o":4.185,"t":"2026-10-05T19:00:00Z","v":160799,"vw":4.187249},{"c":4.155,"h":4.19,"l":4.151,"n":1460,"o":4.185,"t":"2026-10-05T19:15:00Z","v":344493,"vw":4.17722},{"c":4.145,"h":4.16,"l":4.1401,"n":1236,"o":4.155,"t":"2026-10-05T19:30:00Z","v":268496,"vw":4.152204},{"c":4.16,"h":4.16,"l":4.14,"n":3402,"o":4.145,"t":"2026-10-05T19:45:00Z","v":767883,"vw":4.151126},{"c":4.1887,"h":4.1887,"l":4.15,"n":16,"o":4.16,"t":"2026-10-05T20:00:00Z","v":596315,"vw":4.150054},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-05T20:15:00Z","v":308,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-05T20:30:00Z","v":298,"vw":4.16},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-05T22:00:00Z","v":100,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-05T23:00:00Z","v":501,"vw":4.18},{"c":4.2,"h":4.2,"l":4.2,"n":13,"o":4.2,"t":"2026-10-06T09:00:00Z","v":251,"vw":4.2},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-06T10:45:00Z","v":200,"vw":4.23},{"c":4.21,"h":4.21,"l":4.2,"n":8,"o":4.2046,"t":"2026-10-06T11:00:00Z","v":2771,"vw":4.206283},{"c":4.26,"h":4.3,"l":4.22,"n":124,"o":4.23,"t":"2026-10-06T11:30:00Z","v":115071,"vw":4.254813},{"c":4.266,"h":4.266,"l":4.266,"n":1,"o":4.266,"t":"2026-10-06T11:45:00Z","v":2000,"vw":4.266},{"c":4.27,"h":4.27,"l":4.2685,"n":3,"o":4.2685,"t":"2026-10-06T12:00:00Z","v":5600,"vw":4.269946},{"c":4.26,"h":4.275,"l":4.26,"n":138,"o":4.26,"t":"2026-10-06T12:15:00Z","v":38143,"vw":4.267279},{"c":4.23,"h":4.2501,"l":4.22,"n":11,"o":4.25,"t":"2026-10-06T12:30:00Z","v":7546,"vw":4.241648},{"c":4.23,"h":4.25,"l":4.21,"n":5,"o":4.21,"t":"2026-10-06T12:45:00Z","v":1050,"vw":4.234},{"c":4.2466,"h":4.2466,"l":4.21,"n":3,"o":4.21,"t":"2026-10-06T13:00:00Z","v":1033,"vw":4.213543},{"c":4.26,"h":4.275,"l":4.25,"n":58,"o":4.25,"t":"2026-10-06T13:15:00Z","v":43727,"vw":4.268685},{"c":4.165,"h":4.26,"l":4.15,"n":724,"o":4.24,"t":"2026-10-06T13:30:00Z","v":539046,"vw":4.201972},{"c":4.16,"h":4.168,"l":4.115,"n":535,"o":4.16,"t":"2026-10-06T13:45:00Z","v":161858,"vw":4.135316},{"c":4.27,"h":4.27,"l":4.1601,"n":1039,"o":4.165,"t":"2026-10-06T14:00:00Z","v":331324,"vw":4.209184},{"c":4.265,"h":4.32,"l":4.26,"n":1032,"o":4.265,"t":"2026-10-06T14:15:00Z","v":461402,"vw":4.287123},{"c":4.215,"h":4.265,"l":4.21,"n":1303,"o":4.26,"t":"2026-10-06T14:30:00Z","v":476204,"vw":4.220536},{"c":4.27,"h":4.27,"l":4.205,"n":726,"o":4.215,"t":"2026-10-06T14:45:00Z","v":289553,"vw":4.232058},{"c":4.25,"h":4.27,"l":4.24,"n":920,"o":4.27,"t":"2026-10-06T15:00:00Z","v":256816,"vw":4.254802},{"c":4.255,"h":4.265,"l":4.25,"n":577,"o":4.255,"t":"2026-10-06T15:15:00Z","v":106819,"vw":4.256937},{"c":4.255,"h":4.265,"l":4.244,"n":737,"o":4.255,"t":"2026-10-06T15:30:00Z","v":182666,"vw":4.254798},{"c":4.225,"h":4.255,"l":4.22,"n":1151,"o":4.255,"t":"2026-10-06T15:45:00Z","v":418908,"vw":4.237841},{"c":4.25,"h":4.25,"l":4.22,"n":658,"o":4.225,"t":"2026-10-06T16:00:00Z","v":144918,"vw":4.233369},{"c":4.26,"h":4.27,"l":4.245,"n":711,"o":4.25,"t":"2026-10-06T16:15:00Z","v":196661,"vw":4.259568},{"c":4.255,"h":4.27,"l":4.25,"n":507,"o":4.255,"t":"2026-10-06T16:30:00Z","v":637011,"vw":4.260854},{"c":4.245,"h":4.2599,"l":4.24,"n":458,"o":4.25,"t":"2026-10-06T16:45:00Z","v":87491,"vw":4.249582},{"c":4.22,"h":4.25,"l":4.22,"n":303,"o":4.245,"t":"2026-10-06T17:00:00Z","v":50878,"vw":4.233984},{"c":4.25,"h":4.26,"l":4.23,"n":495,"o":4.23,"t":"2026-10-06T17:15:00Z","v":169958,"vw":4.247972},{"c":4.245,"h":4.26,"l":4.24,"n":408,"o":4.26,"t":"2026-10-06T17:30:00Z","v":127519,"vw":4.251793},{"c":4.245,"h":4.26,"l":4.24,"n":543,"o":4.245,"t":"2026-10-06T17:45:00Z","v":184922,"vw":4.252232},{"c":4.24,"h":4.255,"l":4.24,"n":546,"o":4.24,"t":"2026-10-06T18:00:00Z","v":170419,"vw":4.24899},{"c":4.24,"h":4.25,"l":4.2301,"n":669,"o":4.25,"t":"2026-10-06T18:15:00Z","v":186871,"vw":4.241614},{"c":4.225,"h":4.25,"l":4.22,"n":698,"o":4.245,"t":"2026-10-06T18:30:00Z","v":245173,"vw":4.230423},{"c":4.235,"h":4.24,"l":4.215,"n":1124,"o":4.23,"t":"2026-10-06T18:45:00Z","v":617486,"vw":4.227111},{"c":4.235,"h":4.25,"l":4.23,"n":785,"o":4.23,"t":"2026-10-06T19:00:00Z","v":320185,"vw":4.242277},{"c":4.235,"h":4.25,"l":4.235,"n":658,"o":4.235,"t":"2026-10-06T19:15:00Z","v":201660,"vw":4.242488},{"c":4.245,"h":4.25,"l":4.21,"n":1042,"o":4.235,"t":"2026-10-06T19:30:00Z","v":439128,"vw":4.231079},{"c":4.215,"h":4.25,"l":4.21,"n":2419,"o":4.245,"t":"2026-10-06T19:45:00Z","v":1279649,"vw":4.225554},{"c":4.25,"h":4.25,"l":4.21,"n":26,"o":4.21,"t":"2026-10-06T20:00:00Z","v":556011,"vw":4.212903},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-06T20:15:00Z","v":35805,"vw":4.25},{"c":4.25,"h":4.25,"l":4.203,"n":15,"o":4.203,"t":"2026-10-06T23:30:00Z","v":1102,"vw":4.24564},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-07T08:00:00Z","v":141,"vw":4.27},{"c":4.31,"h":4.31,"l":4.3,"n":5,"o":4.3,"t":"2026-10-07T08:30:00Z","v":2861,"vw":4.304277},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-07T09:00:00Z","v":235,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-07T10:15:00Z","v":407,"vw":4.31},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-07T10:45:00Z","v":2500,"vw":4.27},{"c":4.261,"h":4.261,"l":4.261,"n":1,"o":4.261,"t":"2026-10-07T11:15:00Z","v":300,"vw":4.261},{"c":4.3022,"h":4.3022,"l":4.29,"n":3,"o":4.29,"t":"2026-10-07T11:30:00Z","v":503,"vw":4.292479},{"c":4.36,"h":4.36,"l":4.29,"n":30,"o":4.3188,"t":"2026-10-07T11:45:00Z","v":19955,"vw":4.331533},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-07T12:00:00Z","v":250,"vw":4.34},{"c":4.37,"h":4.3791,"l":4.33,"n":10,"o":4.3791,"t":"2026-10-07T12:15:00Z","v":4569,"vw":4.360819},{"c":4.33,"h":4.3691,"l":4.33,"n":17,"o":4.3691,"t":"2026-10-07T12:30:00Z","v":20307,"vw":4.335201},{"c":4.31,"h":4.3293,"l":4.31,"n":4,"o":4.3109,"t":"2026-10-07T13:00:00Z","v":2179,"vw":4.326741},{"c":4.305,"h":4.3296,"l":4.305,"n":7,"o":4.32,"t":"2026-10-07T13:15:00Z","v":501,"vw":4.319205},{"c":4.315,"h":4.34,"l":4.27,"n":801,"o":4.28,"t":"2026-10-07T13:30:00Z","v":314032,"vw":4.295675},{"c":4.275,"h":4.314,"l":4.25,"n":685,"o":4.314,"t":"2026-10-07T13:45:00Z","v":127690,"vw":4.276477},{"c":4.33,"h":4.33,"l":4.24,"n":1089,"o":4.28,"t":"2026-10-07T14:00:00Z","v":441947,"vw":4.285045},{"c":4.275,"h":4.34,"l":4.26,"n":1239,"o":4.33,"t":"2026-10-07T14:15:00Z","v":349760,"vw":4.299461},{"c":4.275,"h":4.3,"l":4.27,"n":944,"o":4.28,"t":"2026-10-07T14:30:00Z","v":265920,"vw":4.28176},{"c":4.27,"h":4.29,"l":4.27,"n":1012,"o":4.27,"t":"2026-10-07T14:45:00Z","v":424125,"vw":4.282485},{"c":4.37,"h":4.37,"l":4.27,"n":1755,"o":4.275,"t":"2026-10-07T15:00:00Z","v":898732,"vw":4.31697},{"c":4.324,"h":4.37,"l":4.32,"n":652,"o":4.37,"t":"2026-10-07T15:15:00Z","v":160599,"vw":4.342314},{"c":4.325,"h":4.335,"l":4.305,"n":853,"o":4.325,"t":"2026-10-07T15:30:00Z","v":335853,"vw":4.322701},{"c":4.35,"h":4.3692,"l":4.31,"n":1085,"o":4.32,"t":"2026-10-07T15:45:00Z","v":504749,"vw":4.34164},{"c":4.365,"h":4.375,"l":4.34,"n":620,"o":4.345,"t":"2026-10-07T16:00:00Z","v":170816,"vw":4.362033},{"c":4.37,"h":4.37,"l":4.35,"n":405,"o":4.365,"t":"2026-10-07T16:15:00Z","v":158367,"vw":4.360791},{"c":4.325,"h":4.37,"l":4.32,"n":464,"o":4.365,"t":"2026-10-07T16:30:00Z","v":152679,"vw":4.350223},{"c":4.295,"h":4.34,"l":4.29,"n":695,"o":4.33,"t":"2026-10-07T16:45:00Z","v":245306,"vw":4.318275},{"c":4.295,"h":4.32,"l":4.29,"n":551,"o":4.295,"t":"2026-10-07T17:00:00Z","v":157850,"vw":4.302769},{"c":4.305,"h":4.32,"l":4.295,"n":421,"o":4.3,"t":"2026-10-07T17:15:00Z","v":111211,"vw":4.304651},{"c":4.315,"h":4.32,"l":4.295,"n":419,"o":4.305,"t":"2026-10-07T17:30:00Z","v":106051,"vw":4.302426},{"c":4.31,"h":4.31,"l":4.3,"n":355,"o":4.31,"t":"2026-10-07T17:45:00Z","v":53407,"vw":4.306937},{"c":4.32,"h":4.32,"l":4.3001,"n":524,"o":4.31,"t":"2026-10-07T18:00:00Z","v":116513,"vw":4.311114},{"c":4.32,"h":4.33,"l":4.315,"n":464,"o":4.315,"t":"2026-10-07T18:15:00Z","v":86087,"vw":4.325161},{"c":4.325,"h":4.33,"l":4.32,"n":595,"o":4.32,"t":"2026-10-07T18:30:00Z","v":310377,"vw":4.322091},{"c":4.305,"h":4.33,"l":4.3,"n":723,"o":4.3212,"t":"2026-10-07T18:45:00Z","v":159729,"vw":4.314151},{"c":4.335,"h":4.34,"l":4.305,"n":641,"o":4.305,"t":"2026-10-07T19:00:00Z","v":172861,"vw":4.325126},{"c":4.325,"h":4.34,"l":4.3112,"n":686,"o":4.33,"t":"2026-10-07T19:15:00Z","v":143786,"vw":4.324136},{"c":4.325,"h":4.34,"l":4.32,"n":966,"o":4.325,"t":"2026-10-07T19:30:00Z","v":249617,"vw":4.325001},{"c":4.3,"h":4.33,"l":4.29,"n":1746,"o":4.32,"t":"2026-10-07T19:45:00Z","v":445891,"vw":4.30538},{"c":4.31,"h":4.33,"l":4.3,"n":59,"o":4.3,"t":"2026-10-07T20:00:00Z","v":499543,"vw":4.300155},{"c":4.31,"h":4.33,"l":4.27,"n":38,"o":4.31,"t":"2026-10-07T20:15:00Z","v":15436,"vw":4.312635},{"c":4.33,"h":4.34,"l":4.31,"n":173,"o":4.32,"t":"2026-10-07T20:30:00Z","v":8890,"vw":4.325212},{"c":4.33,"h":4.3397,"l":4.32,"n":18,"o":4.3302,"t":"2026-10-07T20:45:00Z","v":6159,"vw":4.327138},{"c":4.29,"h":4.3303,"l":4.29,"n":50,"o":4.3303,"t":"2026-10-07T21:00:00Z","v":10430,"vw":4.305012},{"c":4.3102,"h":4.33,"l":4.31,"n":17,"o":4.33,"t":"2026-10-07T21:15:00Z","v":3296,"vw":4.314472},{"c":4.4206,"h":4.44,"l":4.38,"n":120,"o":4.39,"t":"2026-10-08T08:00:00Z","v":43046,"vw":4.407684},{"c":4.4,"h":4.42,"l":4.4,"n":41,"o":4.42,"t":"2026-10-08T08:15:00Z","v":13487,"vw":4.404979},{"c":4.42,"h":4.44,"l":4.42,"n":4,"o":4.44,"t":"2026-10-08T08:30:00Z","v":631,"vw":4.42318},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-08T08:45:00Z","v":1700,"vw":4.42},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-08T10:00:00Z","v":100,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":24,"o":4.4,"t":"2026-10-08T10:30:00Z","v":1039,"vw":4.4},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-08T10:45:00Z","v":400,"vw":4.42},{"c":4.4001,"h":4.41,"l":4.4,"n":24,"o":4.41,"t":"2026-10-08T11:00:00Z","v":19318,"vw":4.401369},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-08T11:15:00Z","v":4682,"vw":4.39},{"c":4.4,"h":4.4,"l":4.38,"n":2,"o":4.38,"t":"2026-10-08T11:30:00Z","v":1101,"vw":4.387266},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-08T11:45:00Z","v":4013,"vw":4.4},{"c":4.38,"h":4.4,"l":4.38,"n":122,"o":4.4,"t":"2026-10-08T12:15:00Z","v":20629,"vw":4.385082},{"c":4.4,"h":4.4,"l":4.38,"n":4,"o":4.4,"t":"2026-10-08T12:45:00Z","v":2241,"vw":4.39875},{"c":4.4,"h":4.4,"l":4.38,"n":65,"o":4.38,"t":"2026-10-08T13:15:00Z","v":12495,"vw":4.39958},{"c":4.47,"h":4.5,"l":4.38,"n":3033,"o":4.4,"t":"2026-10-08T13:30:00Z","v":1214995,"vw":4.431582},{"c":4.5,"h":4.53,"l":4.464,"n":2293,"o":4.465,"t":"2026-10-08T13:45:00Z","v":802896,"vw":4.500415},{"c":4.505,"h":4.54,"l":4.47,"n":2758,"o":4.51,"t":"2026-10-08T14:00:00Z","v":795234,"vw":4.515774},{"c":4.485,"h":4.52,"l":4.475,"n":1274,"o":4.51,"t":"2026-10-08T14:15:00Z","v":231425,"vw":4.498464},{"c":4.525,"h":4.525,"l":4.485,"n":962,"o":4.485,"t":"2026-10-08T14:30:00Z","v":317564,"vw":4.508052},{"c":4.535,"h":4.545,"l":4.525,"n":942,"o":4.5299,"t":"2026-10-08T14:45:00Z","v":140967,"vw":4.533515},{"c":4.57,"h":4.59,"l":4.52,"n":2670,"o":4.535,"t":"2026-10-08T15:00:00Z","v":776373,"vw":4.55793},{"c":4.5909,"h":4.6,"l":4.555,"n":1239,"o":4.564,"t":"2026-10-08T15:15:00Z","v":351804,"vw":4.576887},{"c":4.595,"h":4.6,"l":4.5812,"n":1321,"o":4.595,"t":"2026-10-08T15:30:00Z","v":465637,"vw":4.590891},{"c":4.6,"h":4.6391,"l":4.595,"n":1063,"o":4.6,"t":"2026-10-08T15:45:00Z","v":463399,"vw":4.605215},{"c":4.635,"h":4.64,"l":4.5925,"n":1271,"o":4.6,"t":"2026-10-08T16:00:00Z","v":417732,"vw":4.620261},{"c":4.635,"h":4.6491,"l":4.595,"n":1159,"o":4.64,"t":"2026-10-08T16:15:00Z","v":388029,"vw":4.624571},{"c":4.61,"h":4.635,"l":4.59,"n":1520,"o":4.635,"t":"2026-10-08T16:30:00Z","v":747345,"vw":4.613984},{"c":4.6532,"h":4.655,"l":4.61,"n":989,"o":4.6199,"t":"2026-10-08T16:45:00Z","v":229697,"vw":4.628422},{"c":4.67,"h":4.68,"l":4.63,"n":1125,"o":4.66,"t":"2026-10-08T17:00:00Z","v":208408,"vw":4.659177},{"c":4.665,"h":4.6868,"l":4.6518,"n":1306,"o":4.665,"t":"2026-10-08T17:15:00Z","v":306065,"vw":4.666565},{"c":4.64,"h":4.67,"l":4.6,"n":1393,"o":4.665,"t":"2026-10-08T17:30:00Z","v":934827,"vw":4.637136},{"c":4.63,"h":4.655,"l":4.624,"n":875,"o":4.635,"t":"2026-10-08T17:45:00Z","v":160019,"vw":4.637825},{"c":4.63,"h":4.64,"l":4.62,"n":615,"o":4.63,"t":"2026-10-08T18:00:00Z","v":69151,"vw":4.628423},{"c":4.615,"h":4.64,"l":4.61,"n":829,"o":4.635,"t":"2026-10-08T18:15:00Z","v":249790,"vw":4.624116},{"c":4.571,"h":4.63,"l":4.57,"n":887,"o":4.615,"t":"2026-10-08T18:30:00Z","v":291918,"vw":4.59586},{"c":4.585,"h":4.585,"l":4.565,"n":790,"o":4.575,"t":"2026-10-08T18:45:00Z","v":217305,"vw":4.574306},{"c":4.585,"h":4.59,"l":4.575,"n":749,"o":4.5811,"t":"2026-10-08T19:00:00Z","v":197532,"vw":4.581408},{"c":4.605,"h":4.63,"l":4.575,"n":1303,"o":4.58,"t":"2026-10-08T19:15:00Z","v":369474,"vw":4.601056},{"c":4.6,"h":4.6274,"l":4.595,"n":1262,"o":4.605,"t":"2026-10-08T19:30:00Z","v":196889,"vw":4.609122},{"c":4.62,"h":4.63,"l":4.59,"n":3076,"o":4.6,"t":"2026-10-08T19:45:00Z","v":986641,"vw":4.607847},{"c":4.61,"h":4.61,"l":4.61,"n":20,"o":4.61,"t":"2026-10-08T20:00:00Z","v":473383,"vw":4.61},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-08T20:15:00Z","v":660,"vw":4.59},{"c":4.6336,"h":4.64,"l":4.6336,"n":2,"o":4.64,"t":"2026-10-08T20:30:00Z","v":10500,"vw":4.639695},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-08T21:00:00Z","v":1185,"vw":4.64},{"c":4.6,"h":4.6,"l":4.6,"n":9,"o":4.6,"t":"2026-10-08T21:15:00Z","v":2436,"vw":4.6},{"c":4.624,"h":4.624,"l":4.624,"n":1,"o":4.624,"t":"2026-10-08T21:45:00Z","v":2000,"vw":4.624},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-08T22:00:00Z","v":175,"vw":4.62},{"c":4.62,"h":4.64,"l":4.62,"n":3,"o":4.64,"t":"2026-10-08T22:15:00Z","v":19000,"vw":4.635789},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-08T23:30:00Z","v":200,"vw":4.63},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-08T23:45:00Z","v":250,"vw":4.59},{"c":4.67,"h":4.67,"l":4.58,"n":14,"o":4.58,"t":"2026-10-09T08:00:00Z","v":7788,"vw":4.605449},{"c":4.6,"h":4.62,"l":4.58,"n":44,"o":4.58,"t":"2026-10-09T08:15:00Z","v":106115,"vw":4.598495},{"c":4.59,"h":4.6197,"l":4.59,"n":33,"o":4.61,"t":"2026-10-09T08:30:00Z","v":66498,"vw":4.601649},{"c":4.59,"h":4.6091,"l":4.59,"n":7,"o":4.6091,"t":"2026-10-09T08:45:00Z","v":1787,"vw":4.599841},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-09T09:15:00Z","v":411,"vw":4.59},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-09T10:15:00Z","v":1589,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-09T11:00:00Z","v":140,"vw":4.56},{"c":4.54,"h":4.58,"l":4.52,"n":68,"o":4.56,"t":"2026-10-09T11:30:00Z","v":31567,"vw":4.549952},{"c":4.56,"h":4.56,"l":4.54,"n":3,"o":4.54,"t":"2026-10-09T12:00:00Z","v":1501,"vw":4.553333},{"c":4.58,"h":4.58,"l":4.55,"n":3,"o":4.55,"t":"2026-10-09T12:15:00Z","v":700,"vw":4.558429},{"c":4.55,"h":4.57,"l":4.55,"n":2,"o":4.57,"t":"2026-10-09T12:30:00Z","v":2165,"vw":4.568476},{"c":4.55,"h":4.55,"l":4.5493,"n":4,"o":4.55,"t":"2026-10-09T12:45:00Z","v":623,"vw":4.549879},{"c":4.526,"h":4.526,"l":4.526,"n":1,"o":4.526,"t":"2026-10-09T13:00:00Z","v":300,"vw":4.526},{"c":4.51,"h":4.55,"l":4.51,"n":5,"o":4.55,"t":"2026-10-09T13:15:00Z","v":2700,"vw":4.514223},{"c":4.645,"h":4.65,"l":4.52,"n":1576,"o":4.58,"t":"2026-10-09T13:30:00Z","v":420435,"vw":4.577702},{"c":4.645,"h":4.675,"l":4.6,"n":1682,"o":4.645,"t":"2026-10-09T13:45:00Z","v":1070571,"vw":4.644931},{"c":4.645,"h":4.7,"l":4.645,"n":1315,"o":4.6499,"t":"2026-10-09T14:00:00Z","v":597876,"vw":4.672015},{"c":4.655,"h":4.685,"l":4.63,"n":913,"o":4.645,"t":"2026-10-09T14:15:00Z","v":356202,"vw":4.665712},{"c":4.6275,"h":4.655,"l":4.62,"n":1465,"o":4.655,"t":"2026-10-09T14:30:00Z","v":653156,"vw":4.641515},{"c":4.69,"h":4.696,"l":4.625,"n":1028,"o":4.63,"t":"2026-10-09T14:45:00Z","v":471943,"vw":4.663235},{"c":4.6723,"h":4.69,"l":4.65,"n":813,"o":4.69,"t":"2026-10-09T15:00:00Z","v":427137,"vw":4.669814},{"c":4.685,"h":4.69,"l":4.665,"n":726,"o":4.675,"t":"2026-10-09T15:15:00Z","v":414591,"vw":4.674991},{"c":4.6742,"h":4.69,"l":4.67,"n":874,"o":4.68,"t":"2026-10-09T15:30:00Z","v":589041,"vw":4.677238},{"c":4.71,"h":4.72,"l":4.66,"n":1172,"o":4.675,"t":"2026-10-09T15:45:00Z","v":747160,"vw":4.692117},{"c":4.705,"h":4.72,"l":4.7,"n":807,"o":4.71,"t":"2026-10-09T16:00:00Z","v":232614,"vw":4.709831},{"c":4.665,"h":4.71,"l":4.64,"n":956,"o":4.705,"t":"2026-10-09T16:15:00Z","v":728288,"vw":4.67261},{"c":4.68,"h":4.69,"l":4.665,"n":525,"o":4.665,"t":"2026-10-09T16:30:00Z","v":228373,"vw":4.678856},{"c":4.7,"h":4.72,"l":4.68,"n":831,"o":4.68,"t":"2026-10-09T16:45:00Z","v":517572,"vw":4.704923},{"c":4.705,"h":4.72,"l":4.7,"n":514,"o":4.705,"t":"2026-10-09T17:00:00Z","v":195904,"vw":4.710916},{"c":4.73,"h":4.73,"l":4.705,"n":696,"o":4.7074,"t":"2026-10-09T17:15:00Z","v":319163,"vw":4.718955},{"c":4.73,"h":4.73,"l":4.72,"n":737,"o":4.73,"t":"2026-10-09T17:30:00Z","v":194981,"vw":4.727818},{"c":4.78,"h":4.78,"l":4.7201,"n":1068,"o":4.73,"t":"2026-10-09T17:45:00Z","v":566554,"vw":4.742012},{"c":4.7988,"h":4.8,"l":4.77,"n":862,"o":4.775,"t":"2026-10-09T18:00:00Z","v":430751,"vw":4.781529},{"c":4.79,"h":4.795,"l":4.77,"n":724,"o":4.7949,"t":"2026-10-09T18:15:00Z","v":242422,"vw":4.78548},{"c":4.785,"h":4.79,"l":4.7707,"n":972,"o":4.785,"t":"2026-10-09T18:30:00Z","v":326575,"vw":4.781248},{"c":4.775,"h":4.79,"l":4.77,"n":1040,"o":4.785,"t":"2026-10-09T18:45:00Z","v":537669,"vw":4.780597},{"c":4.7974,"h":4.8,"l":4.7601,"n":923,"o":4.7799,"t":"2026-10-09T19:00:00Z","v":382346,"vw":4.779454},{"c":4.785,"h":4.8,"l":4.765,"n":916,"o":4.795,"t":"2026-10-09T19:15:00Z","v":468265,"vw":4.783641},{"c":4.79,"h":4.8,"l":4.785,"n":1077,"o":4.79,"t":"2026-10-09T19:30:00Z","v":433582,"vw":4.791737},{"c":4.77,"h":4.8,"l":4.76,"n":3330,"o":4.795,"t":"2026-10-09T19:45:00Z","v":2405019,"vw":4.777923},{"c":4.81,"h":4.82,"l":4.78,"n":103,"o":4.78,"t":"2026-10-09T20:00:00Z","v":825169,"vw":4.782284},{"c":4.87,"h":4.9,"l":4.81,"n":72,"o":4.82,"t":"2026-10-09T20:15:00Z","v":25672,"vw":4.846018},{"c":4.87,"h":4.87,"l":4.8683,"n":24,"o":4.87,"t":"2026-10-09T20:30:00Z","v":4831,"vw":4.869532},{"c":4.8691,"h":4.87,"l":4.84,"n":30,"o":4.8682,"t":"2026-10-09T20:45:00Z","v":7674,"vw":4.862013},{"c":4.86,"h":4.86,"l":4.858,"n":9,"o":4.858,"t":"2026-10-09T21:00:00Z","v":2638,"vw":4.858652},{"c":4.8485,"h":4.87,"l":4.84,"n":23,"o":4.8585,"t":"2026-10-09T21:15:00Z","v":12275,"vw":4.852391},{"c":4.86,"h":4.8684,"l":4.821,"n":50,"o":4.8683,"t":"2026-10-09T21:30:00Z","v":33358,"vw":4.833601},{"c":4.8696,"h":4.87,"l":4.86,"n":14,"o":4.86,"t":"2026-10-09T21:45:00Z","v":3532,"vw":4.868608},{"c":4.87,"h":4.87,"l":4.8685,"n":26,"o":4.8695,"t":"2026-10-09T22:00:00Z","v":7952,"vw":4.86927},{"c":4.87,"h":4.87,"l":4.86,"n":9,"o":4.8699,"t":"2026-10-09T22:15:00Z","v":1607,"vw":4.867941},{"c":4.8693,"h":4.8699,"l":4.8693,"n":6,"o":4.8699,"t":"2026-10-09T22:30:00Z","v":3384,"vw":4.869825},{"c":4.87,"h":4.87,"l":4.86,"n":11,"o":4.87,"t":"2026-10-09T22:45:00Z","v":1343,"vw":4.867274},{"c":4.8699,"h":4.87,"l":4.8695,"n":14,"o":4.8695,"t":"2026-10-09T23:00:00Z","v":6573,"vw":4.869807},{"c":4.87,"h":4.87,"l":4.8695,"n":7,"o":4.8698,"t":"2026-10-09T23:15:00Z","v":6565,"vw":4.869941},{"c":4.8984,"h":4.9,"l":4.8695,"n":29,"o":4.87,"t":"2026-10-09T23:30:00Z","v":7463,"vw":4.888475},{"c":4.8992,"h":4.9,"l":4.8971,"n":8,"o":4.8971,"t":"2026-10-09T23:45:00Z","v":7627,"vw":4.899436},{"c":4.77,"h":4.89,"l":4.72,"n":79,"o":4.86,"t":"2026-10-12T08:00:00Z","v":17846,"vw":4.798194},{"c":4.7791,"h":4.7791,"l":4.7791,"n":1,"o":4.7791,"t":"2026-10-12T08:15:00Z","v":200,"vw":4.7791},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-12T08:30:00Z","v":100,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-12T09:00:00Z","v":5624,"vw":4.77},{"c":4.78,"h":4.78,"l":4.78,"n":20,"o":4.78,"t":"2026-10-12T09:15:00Z","v":6571,"vw":4.78},{"c":4.85,"h":4.86,"l":4.78,"n":25,"o":4.78,"t":"2026-10-12T09:30:00Z","v":17928,"vw":4.801775},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-12T09:45:00Z","v":2000,"vw":4.87},{"c":4.91,"h":4.92,"l":4.87,"n":23,"o":4.87,"t":"2026-10-12T10:00:00Z","v":10627,"vw":4.891753},{"c":4.92,"h":4.94,"l":4.89,"n":11,"o":4.91,"t":"2026-10-12T10:15:00Z","v":5945,"vw":4.909185},{"c":4.91,"h":4.91,"l":4.905,"n":4,"o":4.91,"t":"2026-10-12T10:30:00Z","v":1230,"vw":4.905833},{"c":4.88,"h":4.9,"l":4.88,"n":9,"o":4.9,"t":"2026-10-12T10:45:00Z","v":32575,"vw":4.890716},{"c":4.89,"h":4.9,"l":4.861,"n":61,"o":4.89,"t":"2026-10-12T11:00:00Z","v":24435,"vw":4.882008},{"c":4.88,"h":4.91,"l":4.88,"n":20,"o":4.9,"t":"2026-10-12T11:15:00Z","v":12853,"vw":4.897041},{"c":4.9,"h":4.9,"l":4.8969,"n":7,"o":4.8969,"t":"2026-10-12T11:30:00Z","v":1083,"vw":4.899388},{"c":4.9,"h":4.9001,"l":4.88,"n":29,"o":4.9,"t":"2026-10-12T11:45:00Z","v":8619,"vw":4.892601},{"c":4.8969,"h":4.8999,"l":4.89,"n":8,"o":4.89,"t":"2026-10-12T12:00:00Z","v":5460,"vw":4.896911},{"c":4.899,"h":4.899,"l":4.88,"n":12,"o":4.88,"t":"2026-10-12T12:15:00Z","v":3886,"vw":4.894291},{"c":4.93,"h":4.93,"l":4.88,"n":37,"o":4.8999,"t":"2026-10-12T12:30:00Z","v":16538,"vw":4.905153},{"c":4.942,"h":4.9491,"l":4.92,"n":25,"o":4.92,"t":"2026-10-12T12:45:00Z","v":6083,"vw":4.926105},{"c":4.92,"h":4.9484,"l":4.9,"n":71,"o":4.9484,"t":"2026-10-12T13:00:00Z","v":25269,"vw":4.92141},{"c":4.93,"h":4.93,"l":4.88,"n":195,"o":4.91,"t":"2026-10-12T13:15:00Z","v":23187,"vw":4.904447},{"c":5.12,"h":5.14,"l":4.9,"n":3423,"o":4.93,"t":"2026-10-12T13:30:00Z","v":1522475,"vw":5.0286},{"c":5.185,"h":5.23,"l":5.114,"n":2170,"o":5.115,"t":"2026-10-12T13:45:00Z","v":1162014,"vw":5.177998},{"c":5.15,"h":5.209,"l":5.1,"n":3876,"o":5.185,"t":"2026-10-12T14:00:00Z","v":1375556,"vw":5.151289},{"c":4.995,"h":5.15,"l":4.95,"n":2427,"o":5.15,"t":"2026-10-12T14:15:00Z","v":1025837,"vw":5.031593},{"c":5.01,"h":5.03,"l":4.98,"n":1566,"o":4.995,"t":"2026-10-12T14:30:00Z","v":603862,"vw":5.011717},{"c":5.025,"h":5.05,"l":5.01,"n":1122,"o":5.015,"t":"2026-10-12T14:45:00Z","v":455516,"vw":5.029877},{"c":5.005,"h":5.03,"l":4.995,"n":1033,"o":5.0205,"t":"2026-10-12T15:00:00Z","v":348212,"vw":5.007829},{"c":5.0412,"h":5.055,"l":5.005,"n":1824,"o":5.005,"t":"2026-10-12T15:15:00Z","v":886186,"vw":5.036983},{"c":5.035,"h":5.06,"l":5.005,"n":1372,"o":5.04,"t":"2026-10-12T15:30:00Z","v":385596,"vw":5.031827},{"c":5.055,"h":5.0591,"l":5.02,"n":1443,"o":5.035,"t":"2026-10-12T15:45:00Z","v":498384,"vw":5.038109},{"c":5.035,"h":5.06,"l":5.03,"n":1234,"o":5.055,"t":"2026-10-12T16:00:00Z","v":505910,"vw":5.03973},{"c":5.05,"h":5.06,"l":5.0312,"n":786,"o":5.035,"t":"2026-10-12T16:15:00Z","v":136532,"vw":5.048825},{"c":5.055,"h":5.07,"l":5.05,"n":842,"o":5.055,"t":"2026-10-12T16:30:00Z","v":109298,"vw":5.06108},{"c":5.07,"h":5.07,"l":5.035,"n":916,"o":5.055,"t":"2026-10-12T16:45:00Z","v":274244,"vw":5.057435},{"c":5.085,"h":5.09,"l":5.065,"n":718,"o":5.0692,"t":"2026-10-12T17:00:00Z","v":148024,"vw":5.074921},{"c":5.075,"h":5.09,"l":5.07,"n":687,"o":5.085,"t":"2026-10-12T17:15:00Z","v":188430,"vw":5.07662},{"c":5.0445,"h":5.08,"l":5.04,"n":856,"o":5.075,"t":"2026-10-12T17:30:00Z","v":236424,"vw":5.053127},{"c":5.035,"h":5.06,"l":5.03,"n":861,"o":5.045,"t":"2026-10-12T17:45:00Z","v":351498,"vw":5.038393},{"c":5.05,"h":5.05,"l":5.035,"n":548,"o":5.035,"t":"2026-10-12T18:00:00Z","v":178614,"vw":5.044067},{"c":5.045,"h":5.05,"l":5.035,"n":615,"o":5.045,"t":"2026-10-12T18:15:00Z","v":217143,"vw":5.041668},{"c":5.03,"h":5.05,"l":5.025,"n":828,"o":5.045,"t":"2026-10-12T18:30:00Z","v":285805,"vw":5.034555},{"c":5.025,"h":5.04,"l":5.01,"n":902,"o":5.03,"t":"2026-10-12T18:45:00Z","v":370114,"vw":5.024553},{"c":4.995,"h":5.03,"l":4.985,"n":1332,"o":5.025,"t":"2026-10-12T19:00:00Z","v":699676,"vw":5.010101},{"c":4.965,"h":5,"l":4.95,"n":1140,"o":4.995,"t":"2026-10-12T19:15:00Z","v":682099,"vw":4.968038},{"c":4.92,"h":4.965,"l":4.92,"n":930,"o":4.965,"t":"2026-10-12T19:30:00Z","v":399146,"vw":4.936668},{"c":4.93,"h":4.94,"l":4.9,"n":3006,"o":4.925,"t":"2026-10-12T19:45:00Z","v":1035430,"vw":4.918322},{"c":4.9967,"h":5,"l":4.93,"n":27,"o":4.94,"t":"2026-10-12T20:00:00Z","v":683664,"vw":4.930161},{"c":4.9982,"h":4.9982,"l":4.9938,"n":9,"o":4.9938,"t":"2026-10-12T20:15:00Z","v":4192,"vw":4.996463},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-12T20:30:00Z","v":600,"vw":4.99},{"c":4.9838,"h":4.989,"l":4.96,"n":6,"o":4.96,"t":"2026-10-12T20:45:00Z","v":747,"vw":4.968574},{"c":4.97,"h":4.97,"l":4.96,"n":4,"o":4.97,"t":"2026-10-12T21:00:00Z","v":450,"vw":4.966711},{"c":4.9507,"h":4.9507,"l":4.9507,"n":1,"o":4.9507,"t":"2026-10-12T21:15:00Z","v":600,"vw":4.9507},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-12T21:30:00Z","v":700,"vw":4.95},{"c":4.96,"h":4.99,"l":4.9507,"n":7,"o":4.99,"t":"2026-10-12T21:45:00Z","v":854,"vw":4.968588},{"c":4.9601,"h":4.9696,"l":4.96,"n":5,"o":4.96,"t":"2026-10-12T22:00:00Z","v":1369,"vw":4.964235},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-12T22:15:00Z","v":111,"vw":4.97},{"c":4.9695,"h":4.97,"l":4.9695,"n":4,"o":4.97,"t":"2026-10-12T22:30:00Z","v":1391,"vw":4.969964},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-12T22:45:00Z","v":100,"vw":4.96},{"c":4.97,"h":4.97,"l":4.96,"n":7,"o":4.97,"t":"2026-10-12T23:00:00Z","v":8651,"vw":4.969675},{"c":4.9699,"h":4.98,"l":4.9602,"n":9,"o":4.9697,"t":"2026-10-12T23:30:00Z","v":10765,"vw":4.969568},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-12T23:45:00Z","v":848,"vw":4.97},{"c":4.93,"h":4.96,"l":4.93,"n":35,"o":4.96,"t":"2026-10-13T08:00:00Z","v":2950,"vw":4.932413},{"c":4.93,"h":4.93,"l":4.91,"n":10,"o":4.92,"t":"2026-10-13T08:15:00Z","v":3931,"vw":4.918255},{"c":4.89,"h":4.915,"l":4.89,"n":6,"o":4.915,"t":"2026-10-13T08:30:00Z","v":2518,"vw":4.897768},{"c":4.87,"h":4.88,"l":4.87,"n":36,"o":4.88,"t":"2026-10-13T08:45:00Z","v":1863,"vw":4.875202},{"c":4.9191,"h":4.9191,"l":4.9191,"n":2,"o":4.9191,"t":"2026-10-13T09:00:00Z","v":1110,"vw":4.9191},{"c":4.86,"h":4.87,"l":4.86,"n":16,"o":4.87,"t":"2026-10-13T09:15:00Z","v":7725,"vw":4.863139},{"c":4.871,"h":4.9,"l":4.871,"n":2,"o":4.9,"t":"2026-10-13T10:00:00Z","v":300,"vw":4.880667},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-13T10:15:00Z","v":1300,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-13T10:45:00Z","v":285,"vw":4.87},{"c":4.88,"h":4.9,"l":4.88,"n":13,"o":4.8998,"t":"2026-10-13T11:00:00Z","v":3520,"vw":4.883795},{"c":4.8719,"h":4.91,"l":4.8719,"n":7,"o":4.91,"t":"2026-10-13T11:15:00Z","v":8981,"vw":4.905866},{"c":4.9,"h":4.91,"l":4.89,"n":3,"o":4.91,"t":"2026-10-13T11:30:00Z","v":720,"vw":4.894723},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-10-13T11:45:00Z","v":2910,"vw":4.9},{"c":4.87,"h":4.9,"l":4.87,"n":10,"o":4.9,"t":"2026-10-13T12:00:00Z","v":3530,"vw":4.883189},{"c":4.98,"h":5.0994,"l":4.88,"n":200,"o":4.88,"t":"2026-10-13T12:15:00Z","v":111947,"vw":4.999115},{"c":4.93,"h":4.99,"l":4.91,"n":32,"o":4.9879,"t":"2026-10-13T12:30:00Z","v":29661,"vw":4.949529},{"c":4.93,"h":4.95,"l":4.9291,"n":13,"o":4.93,"t":"2026-10-13T12:45:00Z","v":4913,"vw":4.930733},{"c":4.95,"h":4.96,"l":4.91,"n":35,"o":4.93,"t":"2026-10-13T13:00:00Z","v":20326,"vw":4.937967},{"c":4.97,"h":5.03,"l":4.94,"n":92,"o":4.94,"t":"2026-10-13T13:15:00Z","v":21123,"vw":4.959624},{"c":5.115,"h":5.125,"l":4.86,"n":2681,"o":4.98,"t":"2026-10-13T13:30:00Z","v":1150313,"vw":5.014118},{"c":5.06,"h":5.1142,"l":5,"n":2379,"o":5.1142,"t":"2026-10-13T13:45:00Z","v":822149,"vw":5.042263},{"c":4.98,"h":5.0699,"l":4.9713,"n":2426,"o":5.06,"t":"2026-10-13T14:00:00Z","v":971456,"vw":5.019314},{"c":4.95,"h":5.01,"l":4.95,"n":1673,"o":4.975,"t":"2026-10-13T14:15:00Z","v":493331,"vw":4.980251},{"c":4.9313,"h":4.96,"l":4.915,"n":2249,"o":4.95,"t":"2026-10-13T14:30:00Z","v":842447,"vw":4.938439},{"c":4.9,"h":4.95,"l":4.89,"n":1402,"o":4.936,"t":"2026-10-13T14:45:00Z","v":297482,"vw":4.916493},{"c":4.89,"h":4.905,"l":4.88,"n":1060,"o":4.89,"t":"2026-10-13T15:00:00Z","v":265572,"vw":4.893197},{"c":4.9,"h":4.905,"l":4.85,"n":1916,"o":4.885,"t":"2026-10-13T15:15:00Z","v":681444,"vw":4.876066},{"c":4.875,"h":4.925,"l":4.875,"n":1434,"o":4.89,"t":"2026-10-13T15:30:00Z","v":423080,"vw":4.904778},{"c":4.8824,"h":4.89,"l":4.86,"n":873,"o":4.88,"t":"2026-10-13T15:45:00Z","v":193784,"vw":4.878597},{"c":4.8899,"h":4.9,"l":4.85,"n":1147,"o":4.885,"t":"2026-10-13T16:00:00Z","v":303544,"vw":4.871744},{"c":4.845,"h":4.9,"l":4.835,"n":1202,"o":4.89,"t":"2026-10-13T16:15:00Z","v":359195,"vw":4.855986},{"c":4.865,"h":4.885,"l":4.83,"n":1370,"o":4.845,"t":"2026-10-13T16:30:00Z","v":547993,"vw":4.860527},{"c":4.895,"h":4.895,"l":4.865,"n":1018,"o":4.87,"t":"2026-10-13T16:45:00Z","v":259149,"vw":4.876765},{"c":4.885,"h":4.905,"l":4.88,"n":949,"o":4.89,"t":"2026-10-13T17:00:00Z","v":276383,"vw":4.893114},{"c":4.895,"h":4.9,"l":4.8688,"n":954,"o":4.885,"t":"2026-10-13T17:15:00Z","v":291677,"vw":4.880727},{"c":4.905,"h":4.91,"l":4.89,"n":1032,"o":4.895,"t":"2026-10-13T17:30:00Z","v":297111,"vw":4.898269},{"c":4.915,"h":4.92,"l":4.9,"n":822,"o":4.905,"t":"2026-10-13T17:45:00Z","v":197502,"vw":4.911733},{"c":4.915,"h":4.93,"l":4.91,"n":1030,"o":4.915,"t":"2026-10-13T18:00:00Z","v":261319,"vw":4.91876},{"c":4.905,"h":4.92,"l":4.885,"n":1327,"o":4.915,"t":"2026-10-13T18:15:00Z","v":505947,"vw":4.902768},{"c":4.905,"h":4.92,"l":4.9,"n":934,"o":4.91,"t":"2026-10-13T18:30:00Z","v":281920,"vw":4.906805},{"c":4.905,"h":4.91,"l":4.89,"n":1494,"o":4.9,"t":"2026-10-13T18:45:00Z","v":476360,"vw":4.897719},{"c":4.9,"h":4.91,"l":4.9,"n":837,"o":4.905,"t":"2026-10-13T19:00:00Z","v":104460,"vw":4.90359},{"c":4.83,"h":4.91,"l":4.83,"n":2028,"o":4.905,"t":"2026-10-13T19:15:00Z","v":984385,"vw":4.870178},{"c":4.835,"h":4.855,"l":4.825,"n":1735,"o":4.835,"t":"2026-10-13T19:30:00Z","v":645053,"vw":4.835622},{"c":4.81,"h":4.85,"l":4.8,"n":3567,"o":4.83,"t":"2026-10-13T19:45:00Z","v":1158907,"vw":4.827415},{"c":4.84,"h":4.84,"l":4.8,"n":97,"o":4.8,"t":"2026-10-13T20:00:00Z","v":754761,"vw":4.80026},{"c":4.86,"h":4.9,"l":4.8392,"n":13,"o":4.8393,"t":"2026-10-13T20:15:00Z","v":1099869,"vw":4.896156},{"c":4.86,"h":4.9,"l":4.85,"n":14,"o":4.88,"t":"2026-10-13T20:30:00Z","v":9439,"vw":4.886049},{"c":4.84,"h":4.86,"l":4.8105,"n":7,"o":4.86,"t":"2026-10-13T20:45:00Z","v":2180,"vw":4.841233},{"c":4.86,"h":4.86,"l":4.8279,"n":3,"o":4.8279,"t":"2026-10-13T21:00:00Z","v":645,"vw":4.855023},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-13T21:15:00Z","v":165,"vw":4.9},{"c":4.888,"h":4.888,"l":4.8419,"n":2,"o":4.8419,"t":"2026-10-13T21:30:00Z","v":1230,"vw":4.849396},{"c":4.8984,"h":4.9,"l":4.8984,"n":4,"o":4.9,"t":"2026-10-13T21:45:00Z","v":318,"vw":4.899472},{"c":4.8987,"h":4.8987,"l":4.8987,"n":1,"o":4.8987,"t":"2026-10-13T22:15:00Z","v":100,"vw":4.8987},{"c":4.8501,"h":4.8501,"l":4.85,"n":3,"o":4.85,"t":"2026-10-13T23:15:00Z","v":700,"vw":4.850043},{"c":4.92,"h":4.98,"l":4.92,"n":16,"o":4.93,"t":"2026-10-14T08:00:00Z","v":1884,"vw":4.952866},{"c":4.96,"h":4.99,"l":4.96,"n":3,"o":4.99,"t":"2026-10-14T08:15:00Z","v":1428,"vw":4.968523},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-14T09:00:00Z","v":601,"vw":4.95},{"c":4.96,"h":4.96,"l":4.93,"n":3,"o":4.93,"t":"2026-10-14T09:30:00Z","v":240,"vw":4.942552},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-14T10:00:00Z","v":200,"vw":4.96},{"c":4.94,"h":4.9682,"l":4.94,"n":37,"o":4.9682,"t":"2026-10-14T10:30:00Z","v":7675,"vw":4.950662},{"c":5.01,"h":5.01,"l":4.97,"n":29,"o":4.9891,"t":"2026-10-14T11:00:00Z","v":17302,"vw":4.990667},{"c":5.02,"h":5.06,"l":5.01,"n":57,"o":5.06,"t":"2026-10-14T11:15:00Z","v":7425,"vw":5.01982},{"c":5.0293,"h":5.0293,"l":5.02,"n":7,"o":5.02,"t":"2026-10-14T11:30:00Z","v":14482,"vw":5.02026},{"c":5.04,"h":5.05,"l":5,"n":27,"o":5.029,"t":"2026-10-14T11:45:00Z","v":16700,"vw":5.021858},{"c":5.03,"h":5.06,"l":5.03,"n":32,"o":5.03,"t":"2026-10-14T12:00:00Z","v":17119,"vw":5.045879},{"c":5,"h":5.04,"l":5,"n":18,"o":5.04,"t":"2026-10-14T12:15:00Z","v":12795,"vw":5.017141},{"c":5,"h":5.03,"l":5,"n":27,"o":5,"t":"2026-10-14T12:30:00Z","v":7978,"vw":5.004438},{"c":5,"h":5,"l":4.96,"n":175,"o":5,"t":"2026-10-14T12:45:00Z","v":26778,"vw":4.996524},{"c":5,"h":5.009,"l":4.96,"n":37,"o":5,"t":"2026-10-14T13:00:00Z","v":16814,"vw":4.999493},{"c":5,"h":5.01,"l":4.96,"n":578,"o":5,"t":"2026-10-14T13:15:00Z","v":71937,"vw":4.99686},{"c":4.83,"h":5.005,"l":4.81,"n":2180,"o":5,"t":"2026-10-14T13:30:00Z","v":965862,"vw":4.915651},{"c":4.735,"h":4.86,"l":4.7301,"n":1848,"o":4.84,"t":"2026-10-14T13:45:00Z","v":600735,"vw":4.786778},{"c":4.73,"h":4.74,"l":4.675,"n":4237,"o":4.74,"t":"2026-10-14T14:00:00Z","v":1511711,"vw":4.709488},{"c":4.705,"h":4.76,"l":4.69,"n":1184,"o":4.73,"t":"2026-10-14T14:15:00Z","v":452183,"vw":4.71759},{"c":4.695,"h":4.72,"l":4.69,"n":1008,"o":4.705,"t":"2026-10-14T14:30:00Z","v":220688,"vw":4.70666},{"c":4.6686,"h":4.7,"l":4.66,"n":1030,"o":4.69,"t":"2026-10-14T14:45:00Z","v":222005,"vw":4.685278},{"c":4.7201,"h":4.74,"l":4.66,"n":1049,"o":4.665,"t":"2026-10-14T15:00:00Z","v":317084,"vw":4.703385},{"c":4.71,"h":4.725,"l":4.7,"n":836,"o":4.725,"t":"2026-10-14T15:15:00Z","v":204781,"vw":4.712423},{"c":4.67,"h":4.705,"l":4.66,"n":777,"o":4.705,"t":"2026-10-14T15:30:00Z","v":277976,"vw":4.679666},{"c":4.675,"h":4.68,"l":4.66,"n":809,"o":4.665,"t":"2026-10-14T15:45:00Z","v":202050,"vw":4.67035},{"c":4.68,"h":4.68,"l":4.655,"n":874,"o":4.675,"t":"2026-10-14T16:00:00Z","v":612291,"vw":4.664878},{"c":4.765,"h":4.78,"l":4.6725,"n":1507,"o":4.68,"t":"2026-10-14T16:15:00Z","v":815281,"vw":4.737506},{"c":4.76,"h":4.79,"l":4.75,"n":1119,"o":4.765,"t":"2026-10-14T16:30:00Z","v":409963,"vw":4.771164},{"c":4.7697,"h":4.77,"l":4.75,"n":830,"o":4.765,"t":"2026-10-14T16:45:00Z","v":247660,"vw":4.763439},{"c":4.755,"h":4.7789,"l":4.745,"n":729,"o":4.765,"t":"2026-10-14T17:00:00Z","v":175468,"vw":4.763847},{"c":4.765,"h":4.77,"l":4.75,"n":480,"o":4.755,"t":"2026-10-14T17:15:00Z","v":138791,"vw":4.760091},{"c":4.75,"h":4.77,"l":4.75,"n":678,"o":4.765,"t":"2026-10-14T17:30:00Z","v":208202,"vw":4.759259},{"c":4.725,"h":4.755,"l":4.72,"n":556,"o":4.755,"t":"2026-10-14T17:45:00Z","v":121704,"vw":4.740241},{"c":4.725,"h":4.73,"l":4.7,"n":733,"o":4.72,"t":"2026-10-14T18:00:00Z","v":161307,"vw":4.714592},{"c":4.7,"h":4.73,"l":4.7,"n":527,"o":4.725,"t":"2026-10-14T18:15:00Z","v":120760,"vw":4.719902},{"c":4.68,"h":4.71,"l":4.68,"n":726,"o":4.705,"t":"2026-10-14T18:30:00Z","v":183919,"vw":4.700036},{"c":4.725,"h":4.73,"l":4.67,"n":1109,"o":4.68,"t":"2026-10-14T18:45:00Z","v":371031,"vw":4.699784},{"c":4.725,"h":4.73,"l":4.705,"n":722,"o":4.725,"t":"2026-10-14T19:00:00Z","v":122030,"vw":4.717684},{"c":4.745,"h":4.76,"l":4.72,"n":1178,"o":4.725,"t":"2026-10-14T19:15:00Z","v":435408,"vw":4.74106},{"c":4.715,"h":4.755,"l":4.71,"n":1025,"o":4.745,"t":"2026-10-14T19:30:00Z","v":267442,"vw":4.72659},{"c":4.695,"h":4.72,"l":4.68,"n":2330,"o":4.715,"t":"2026-10-14T19:45:00Z","v":682376,"vw":4.700303},{"c":4.7,"h":4.8,"l":4.68,"n":36,"o":4.69,"t":"2026-10-14T20:00:00Z","v":544407,"vw":4.680409},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-14T20:15:00Z","v":1062,"vw":4.7},{"c":4.76,"h":4.76,"l":4.76,"n":7,"o":4.76,"t":"2026-10-14T20:30:00Z","v":25120,"vw":4.76},{"c":4.7548,"h":4.7548,"l":4.7548,"n":2,"o":4.7548,"t":"2026-10-14T20:45:00Z","v":110,"vw":4.7548},{"c":4.7593,"h":4.7593,"l":4.7447,"n":2,"o":4.7447,"t":"2026-10-14T21:00:00Z","v":600,"vw":4.747133},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-14T21:15:00Z","v":100,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-14T21:30:00Z","v":100,"vw":4.76},{"c":4.76,"h":4.76,"l":4.7,"n":6,"o":4.7,"t":"2026-10-14T21:45:00Z","v":8203,"vw":4.716336},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-14T22:00:00Z","v":200,"vw":4.76},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-14T22:45:00Z","v":200,"vw":4.84},{"c":4.69,"h":4.7,"l":4.69,"n":3,"o":4.7,"t":"2026-10-14T23:00:00Z","v":1000,"vw":4.69101},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-14T23:30:00Z","v":1000,"vw":4.72},{"c":4.67,"h":4.77,"l":4.67,"n":3,"o":4.67,"t":"2026-10-14T23:45:00Z","v":799,"vw":4.707547},{"c":4.67,"h":4.834,"l":4.67,"n":33,"o":4.834,"t":"2026-10-15T08:00:00Z","v":14977,"vw":4.689788},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-15T08:15:00Z","v":913,"vw":4.67},{"c":4.65,"h":4.7,"l":4.65,"n":9,"o":4.7,"t":"2026-10-15T08:30:00Z","v":13992,"vw":4.657615},{"c":4.72,"h":4.72,"l":4.7,"n":4,"o":4.7,"t":"2026-10-15T09:00:00Z","v":1650,"vw":4.713609},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-15T09:45:00Z","v":179,"vw":4.68},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-15T10:15:00Z","v":200,"vw":4.72},{"c":4.7391,"h":4.7391,"l":4.72,"n":9,"o":4.72,"t":"2026-10-15T11:00:00Z","v":1739,"vw":4.722207},{"c":4.72,"h":4.75,"l":4.68,"n":97,"o":4.71,"t":"2026-10-15T11:15:00Z","v":10010,"vw":4.720786},{"c":4.71,"h":4.71,"l":4.68,"n":48,"o":4.68,"t":"2026-10-15T11:30:00Z","v":25051,"vw":4.692864},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-15T11:45:00Z","v":617,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T12:00:00Z","v":2410,"vw":4.7},{"c":4.74,"h":4.74,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T12:15:00Z","v":664,"vw":4.71741},{"c":4.7,"h":4.71,"l":4.69,"n":5,"o":4.71,"t":"2026-10-15T12:30:00Z","v":1154,"vw":4.70146},{"c":4.69,"h":4.71,"l":4.69,"n":20,"o":4.71,"t":"2026-10-15T12:45:00Z","v":2075,"vw":4.696429},{"c":4.79,"h":4.79,"l":4.69,"n":176,"o":4.69,"t":"2026-10-15T13:00:00Z","v":144083,"vw":4.753738},{"c":4.72,"h":4.77,"l":4.71,"n":78,"o":4.77,"t":"2026-10-15T13:15:00Z","v":29327,"vw":4.747718},{"c":4.645,"h":4.71,"l":4.585,"n":1579,"o":4.71,"t":"2026-10-15T13:30:00Z","v":679803,"vw":4.636154},{"c":4.61,"h":4.645,"l":4.565,"n":1323,"o":4.645,"t":"2026-10-15T13:45:00Z","v":510835,"vw":4.59065},{"c":4.6,"h":4.64,"l":4.57,"n":1717,"o":4.605,"t":"2026-10-15T14:00:00Z","v":457039,"vw":4.600743},{"c":4.5899,"h":4.62,"l":4.575,"n":1223,"o":4.6,"t":"2026-10-15T14:15:00Z","v":266539,"vw":4.595911},{"c":4.61,"h":4.62,"l":4.58,"n":1087,"o":4.585,"t":"2026-10-15T14:30:00Z","v":219705,"vw":4.601119},{"c":4.625,"h":4.65,"l":4.585,"n":1639,"o":4.61,"t":"2026-10-15T14:45:00Z","v":528582,"vw":4.61836},{"c":4.61,"h":4.64,"l":4.61,"n":874,"o":4.625,"t":"2026-10-15T15:00:00Z","v":225883,"vw":4.620042},{"c":4.585,"h":4.62,"l":4.58,"n":1252,"o":4.615,"t":"2026-10-15T15:15:00Z","v":528889,"vw":4.600968},{"c":4.59,"h":4.6,"l":4.58,"n":943,"o":4.585,"t":"2026-10-15T15:30:00Z","v":237335,"vw":4.589682},{"c":4.64,"h":4.64,"l":4.57,"n":1228,"o":4.585,"t":"2026-10-15T15:45:00Z","v":391067,"vw":4.60135},{"c":4.605,"h":4.64,"l":4.59,"n":749,"o":4.635,"t":"2026-10-15T16:00:00Z","v":176060,"vw":4.614863},{"c":4.5995,"h":4.605,"l":4.585,"n":653,"o":4.605,"t":"2026-10-15T16:15:00Z","v":143758,"vw":4.596813},{"c":4.6,"h":4.62,"l":4.59,"n":1145,"o":4.6,"t":"2026-10-15T16:30:00Z","v":431458,"vw":4.60313},{"c":4.5951,"h":4.61,"l":4.59,"n":1135,"o":4.595,"t":"2026-10-15T16:45:00Z","v":106060,"vw":4.599042},{"c":4.615,"h":4.62,"l":4.58,"n":1571,"o":4.595,"t":"2026-10-15T17:00:00Z","v":271460,"vw":4.604869},{"c":4.615,"h":4.62,"l":4.61,"n":1292,"o":4.615,"t":"2026-10-15T17:15:00Z","v":93240,"vw":4.614699},{"c":4.6,"h":4.615,"l":4.6,"n":1406,"o":4.615,"t":"2026-10-15T17:30:00Z","v":163560,"vw":4.608172},{"c":4.595,"h":4.61,"l":4.59,"n":1041,"o":4.605,"t":"2026-10-15T17:45:00Z","v":116253,"vw":4.594908},{"c":4.595,"h":4.61,"l":4.59,"n":1415,"o":4.595,"t":"2026-10-15T18:00:00Z","v":121786,"vw":4.600243},{"c":4.61,"h":4.62,"l":4.585,"n":1403,"o":4.595,"t":"2026-10-15T18:15:00Z","v":244792,"vw":4.600867},{"c":4.6,"h":4.625,"l":4.58,"n":1478,"o":4.615,"t":"2026-10-15T18:30:00Z","v":387109,"vw":4.602266},{"c":4.59,"h":4.6,"l":4.59,"n":1338,"o":4.595,"t":"2026-10-15T18:45:00Z","v":95350,"vw":4.592721},{"c":4.585,"h":4.605,"l":4.58,"n":1462,"o":4.59,"t":"2026-10-15T19:00:00Z","v":200737,"vw":4.594166},{"c":4.575,"h":4.59,"l":4.57,"n":1592,"o":4.59,"t":"2026-10-15T19:15:00Z","v":290378,"vw":4.57953},{"c":4.545,"h":4.575,"l":4.54,"n":2126,"o":4.57,"t":"2026-10-15T19:30:00Z","v":463857,"vw":4.549524},{"c":4.53,"h":4.56,"l":4.53,"n":3781,"o":4.54,"t":"2026-10-15T19:45:00Z","v":1085037,"vw":4.540366},{"c":4.5968,"h":4.6,"l":4.52,"n":94,"o":4.55,"t":"2026-10-15T20:00:00Z","v":757882,"vw":4.550626},{"c":4.56,"h":4.57,"l":4.56,"n":7,"o":4.57,"t":"2026-10-15T20:15:00Z","v":787,"vw":4.563578},{"c":4.57,"h":4.57,"l":4.55,"n":8,"o":4.56,"t":"2026-10-15T20:30:00Z","v":2010,"vw":4.563685},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-10-15T21:00:00Z","v":1554,"vw":4.57},{"c":4.5968,"h":4.5968,"l":4.5968,"n":1,"o":4.5968,"t":"2026-10-15T21:15:00Z","v":100,"vw":4.5968},{"c":4.5968,"h":4.5968,"l":4.5968,"n":1,"o":4.5968,"t":"2026-10-15T21:30:00Z","v":100,"vw":4.5968},{"c":4.5968,"h":4.5988,"l":4.56,"n":9,"o":4.58,"t":"2026-10-15T21:45:00Z","v":2153,"vw":4.578214},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-15T22:15:00Z","v":100,"vw":4.6},{"c":4.55,"h":4.56,"l":4.55,"n":2,"o":4.56,"t":"2026-10-15T22:30:00Z","v":1000,"vw":4.555},{"c":4.58,"h":4.592,"l":4.58,"n":2,"o":4.592,"t":"2026-10-15T23:15:00Z","v":300,"vw":4.584},{"c":4.61,"h":4.73,"l":4.58,"n":30,"o":4.61,"t":"2026-10-16T08:00:00Z","v":18577,"vw":4.6564},{"c":4.7,"h":4.73,"l":4.69,"n":9,"o":4.73,"t":"2026-10-16T08:30:00Z","v":11101,"vw":4.691941},{"c":4.78,"h":4.78,"l":4.71,"n":3,"o":4.71,"t":"2026-10-16T08:45:00Z","v":1800,"vw":4.753333},{"c":4.74,"h":4.74,"l":4.73,"n":2,"o":4.73,"t":"2026-10-16T09:00:00Z","v":500,"vw":4.732},{"c":4.72,"h":4.72,"l":4.72,"n":21,"o":4.72,"t":"2026-10-16T09:15:00Z","v":1507,"vw":4.72},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T09:45:00Z","v":320,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-16T10:15:00Z","v":2470,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T10:45:00Z","v":360,"vw":4.74},{"c":4.75,"h":4.76,"l":4.74,"n":6,"o":4.76,"t":"2026-10-16T11:00:00Z","v":7251,"vw":4.748883},{"c":4.72,"h":4.73,"l":4.72,"n":12,"o":4.73,"t":"2026-10-16T11:15:00Z","v":6053,"vw":4.720335},{"c":4.78,"h":4.78,"l":4.72,"n":81,"o":4.72,"t":"2026-10-16T11:30:00Z","v":121472,"vw":4.749713},{"c":4.77,"h":4.79,"l":4.77,"n":7,"o":4.79,"t":"2026-10-16T11:45:00Z","v":16400,"vw":4.770803},{"c":4.7531,"h":4.78,"l":4.7505,"n":7,"o":4.7505,"t":"2026-10-16T12:00:00Z","v":7558,"vw":4.771744},{"c":4.74,"h":4.77,"l":4.74,"n":19,"o":4.7531,"t":"2026-10-16T12:15:00Z","v":10122,"vw":4.744937},{"c":4.77,"h":4.77,"l":4.74,"n":25,"o":4.74,"t":"2026-10-16T12:30:00Z","v":13321,"vw":4.744451},{"c":4.7362,"h":4.76,"l":4.72,"n":25,"o":4.74,"t":"2026-10-16T12:45:00Z","v":7463,"vw":4.737703},{"c":4.73,"h":4.76,"l":4.73,"n":26,"o":4.76,"t":"2026-10-16T13:00:00Z","v":5825,"vw":4.73461},{"c":4.76,"h":4.76,"l":4.7,"n":22,"o":4.72,"t":"2026-10-16T13:15:00Z","v":11480,"vw":4.723354},{"c":4.735,"h":4.8,"l":4.63,"n":1847,"o":4.76,"t":"2026-10-16T13:30:00Z","v":899278,"vw":4.726777},{"c":4.63,"h":4.745,"l":4.62,"n":1694,"o":4.734,"t":"2026-10-16T13:45:00Z","v":1091393,"vw":4.67558},{"c":4.57,"h":4.65,"l":4.5617,"n":1099,"o":4.63,"t":"2026-10-16T14:00:00Z","v":545824,"vw":4.614362},{"c":4.595,"h":4.61,"l":4.534,"n":1740,"o":4.575,"t":"2026-10-16T14:15:00Z","v":699120,"vw":4.563734},{"c":4.575,"h":4.6188,"l":4.56,"n":686,"o":4.595,"t":"2026-10-16T14:30:00Z","v":165063,"vw":4.581765},{"c":4.5795,"h":4.5995,"l":4.57,"n":559,"o":4.575,"t":"2026-10-16T14:45:00Z","v":167616,"vw":4.579506},{"c":4.54,"h":4.58,"l":4.54,"n":676,"o":4.575,"t":"2026-10-16T15:00:00Z","v":243575,"vw":4.563957},{"c":4.525,"h":4.55,"l":4.52,"n":466,"o":4.545,"t":"2026-10-16T15:15:00Z","v":126196,"vw":4.532991},{"c":4.505,"h":4.5252,"l":4.5,"n":499,"o":4.5201,"t":"2026-10-16T15:30:00Z","v":147954,"vw":4.509116},{"c":4.47,"h":4.51,"l":4.47,"n":654,"o":4.505,"t":"2026-10-16T15:45:00Z","v":146493,"vw":4.489132},{"c":4.495,"h":4.499,"l":4.465,"n":840,"o":4.475,"t":"2026-10-16T16:00:00Z","v":236497,"vw":4.479293},{"c":4.495,"h":4.4952,"l":4.485,"n":367,"o":4.495,"t":"2026-10-16T16:15:00Z","v":90798,"vw":4.490364},{"c":4.475,"h":4.495,"l":4.47,"n":572,"o":4.495,"t":"2026-10-16T16:30:00Z","v":134182,"vw":4.481901},{"c":4.555,"h":4.555,"l":4.475,"n":875,"o":4.48,"t":"2026-10-16T16:45:00Z","v":286373,"vw":4.50716},{"c":4.55,"h":4.5699,"l":4.535,"n":718,"o":4.56,"t":"2026-10-16T17:00:00Z","v":235642,"vw":4.552919},{"c":4.585,"h":4.6,"l":4.525,"n":988,"o":4.545,"t":"2026-10-16T17:15:00Z","v":298787,"vw":4.555639},{"c":4.569,"h":4.59,"l":4.55,"n":463,"o":4.585,"t":"2026-10-16T17:30:00Z","v":123202,"vw":4.565827},{"c":4.535,"h":4.5699,"l":4.531,"n":480,"o":4.565,"t":"2026-10-16T17:45:00Z","v":109396,"vw":4.547586},{"c":4.56,"h":4.56,"l":4.52,"n":555,"o":4.53,"t":"2026-10-16T18:00:00Z","v":163355,"vw":4.536683},{"c":4.565,"h":4.575,"l":4.55,"n":431,"o":4.55,"t":"2026-10-16T18:15:00Z","v":91701,"vw":4.563042},{"c":4.575,"h":4.59,"l":4.56,"n":652,"o":4.565,"t":"2026-10-16T18:30:00Z","v":202791,"vw":4.572733},{"c":4.58,"h":4.59,"l":4.5601,"n":669,"o":4.575,"t":"2026-10-16T18:45:00Z","v":200282,"vw":4.575654},{"c":4.555,"h":4.58,"l":4.55,"n":872,"o":4.58,"t":"2026-10-16T19:00:00Z","v":746248,"vw":4.56396},{"c":4.55,"h":4.565,"l":4.54,"n":561,"o":4.555,"t":"2026-10-16T19:15:00Z","v":151218,"vw":4.555086},{"c":4.545,"h":4.56,"l":4.54,"n":829,"o":4.545,"t":"2026-10-16T19:30:00Z","v":208545,"vw":4.549725},{"c":4.525,"h":4.55,"l":4.515,"n":2178,"o":4.545,"t":"2026-10-16T19:45:00Z","v":779169,"vw":4.532292},{"c":4.6,"h":4.6,"l":4.525,"n":11,"o":4.525,"t":"2026-10-16T20:00:00Z","v":542021,"vw":4.540074},{"c":4.53,"h":4.55,"l":4.52,"n":17,"o":4.55,"t":"2026-10-16T20:45:00Z","v":3386,"vw":4.533141},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T21:00:00Z","v":190,"vw":4.54},{"c":4.56,"h":4.56,"l":4.54,"n":2,"o":4.54,"t":"2026-10-16T21:30:00Z","v":300,"vw":4.55},{"c":4.5306,"h":4.55,"l":4.53,"n":19,"o":4.54,"t":"2026-10-16T21:45:00Z","v":4314,"vw":4.537636},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-16T22:00:00Z","v":100,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-16T22:30:00Z","v":100,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-16T22:45:00Z","v":210,"vw":4.56},{"c":4.54,"h":4.54,"l":4.54,"n":10,"o":4.54,"t":"2026-10-16T23:15:00Z","v":692,"vw":4.54},{"c":4.54,"h":4.55,"l":4.54,"n":3,"o":4.55,"t":"2026-10-16T23:30:00Z","v":650,"vw":4.545},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T23:45:00Z","v":1200,"vw":4.54},{"c":4.435,"h":4.56,"l":4.4,"n":83,"o":4.56,"t":"2026-10-19T08:00:00Z","v":25773,"vw":4.431276},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-19T08:15:00Z","v":1000,"vw":4.44},{"c":4.4058,"h":4.4115,"l":4.4058,"n":3,"o":4.4115,"t":"2026-10-19T08:30:00Z","v":408,"vw":4.407225},{"c":4.41,"h":4.42,"l":4.41,"n":2,"o":4.42,"t":"2026-10-19T09:00:00Z","v":1752,"vw":4.419429},{"c":4.36,"h":4.41,"l":4.36,"n":34,"o":4.41,"t":"2026-10-19T09:15:00Z","v":11774,"vw":4.361646},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-19T09:30:00Z","v":10775,"vw":4.37},{"c":4.42,"h":4.42,"l":4.39,"n":8,"o":4.39,"t":"2026-10-19T09:45:00Z","v":36374,"vw":4.407274},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-19T10:00:00Z","v":700,"vw":4.43},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-19T10:30:00Z","v":1232,"vw":4.41},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T10:45:00Z","v":1328,"vw":4.42},{"c":4.424,"h":4.44,"l":4.423,"n":17,"o":4.43,"t":"2026-10-19T11:00:00Z","v":12796,"vw":4.435357},{"c":4.43,"h":4.43,"l":4.42,"n":4,"o":4.42,"t":"2026-10-19T11:15:00Z","v":490,"vw":4.422381},{"c":4.44,"h":4.44,"l":4.42,"n":5,"o":4.42,"t":"2026-10-19T11:30:00Z","v":1167,"vw":4.428811},{"c":4.42,"h":4.43,"l":4.42,"n":9,"o":4.4201,"t":"2026-10-19T11:45:00Z","v":2302,"vw":4.421946},{"c":4.43,"h":4.43,"l":4.42,"n":14,"o":4.42,"t":"2026-10-19T12:00:00Z","v":4448,"vw":4.426542},{"c":4.41,"h":4.423,"l":4.4,"n":18,"o":4.42,"t":"2026-10-19T12:15:00Z","v":14932,"vw":4.41821},{"c":4.4,"h":4.41,"l":4.39,"n":138,"o":4.41,"t":"2026-10-19T12:30:00Z","v":15439,"vw":4.406277},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-19T12:45:00Z","v":200,"vw":4.42},{"c":4.43,"h":4.43,"l":4.4,"n":9,"o":4.4015,"t":"2026-10-19T13:00:00Z","v":5458,"vw":4.406365},{"c":4.36,"h":4.415,"l":4.36,"n":47,"o":4.415,"t":"2026-10-19T13:15:00Z","v":10673,"vw":4.391754},{"c":4.375,"h":4.43,"l":4.31,"n":2186,"o":4.42,"t":"2026-10-19T13:30:00Z","v":1034194,"vw":4.360161},{"c":4.36,"h":4.38,"l":4.325,"n":1492,"o":4.375,"t":"2026-10-19T13:45:00Z","v":581326,"vw":4.353443},{"c":4.335,"h":4.3699,"l":4.325,"n":1331,"o":4.36,"t":"2026-10-19T14:00:00Z","v":542818,"vw":4.351624},{"c":4.355,"h":4.36,"l":4.325,"n":911,"o":4.34,"t":"2026-10-19T14:15:00Z","v":217739,"vw":4.341652},{"c":4.325,"h":4.36,"l":4.32,"n":1141,"o":4.355,"t":"2026-10-19T14:30:00Z","v":413422,"vw":4.339247},{"c":4.3,"h":4.33,"l":4.28,"n":1026,"o":4.325,"t":"2026-10-19T14:45:00Z","v":401514,"vw":4.301452},{"c":4.2923,"h":4.2999,"l":4.28,"n":809,"o":4.295,"t":"2026-10-19T15:00:00Z","v":213751,"vw":4.289624},{"c":4.29,"h":4.305,"l":4.28,"n":767,"o":4.2902,"t":"2026-10-19T15:15:00Z","v":226428,"vw":4.292603},{"c":4.305,"h":4.31,"l":4.29,"n":645,"o":4.2926,"t":"2026-10-19T15:30:00Z","v":376629,"vw":4.301439},{"c":4.2917,"h":4.31,"l":4.29,"n":473,"o":4.305,"t":"2026-10-19T15:45:00Z","v":123412,"vw":4.300609},{"c":4.2703,"h":4.3,"l":4.27,"n":687,"o":4.29,"t":"2026-10-19T16:00:00Z","v":305768,"vw":4.288463},{"c":4.28,"h":4.29,"l":4.26,"n":729,"o":4.27,"t":"2026-10-19T16:15:00Z","v":369249,"vw":4.275716},{"c":4.355,"h":4.36,"l":4.27,"n":2905,"o":4.275,"t":"2026-10-19T16:30:00Z","v":1307979,"vw":4.326413},{"c":4.305,"h":4.375,"l":4.3,"n":1410,"o":4.36,"t":"2026-10-19T16:45:00Z","v":691443,"vw":4.334339},{"c":4.28,"h":4.305,"l":4.275,"n":723,"o":4.305,"t":"2026-10-19T17:00:00Z","v":259752,"vw":4.288015},{"c":4.315,"h":4.339,"l":4.27,"n":1187,"o":4.28,"t":"2026-10-19T17:15:00Z","v":451658,"vw":4.305145},{"c":4.335,"h":4.335,"l":4.31,"n":924,"o":4.315,"t":"2026-10-19T17:30:00Z","v":291483,"vw":4.318398},{"c":4.325,"h":4.34,"l":4.32,"n":843,"o":4.335,"t":"2026-10-19T17:45:00Z","v":259174,"vw":4.329942},{"c":4.305,"h":4.325,"l":4.3,"n":559,"o":4.325,"t":"2026-10-19T18:00:00Z","v":115608,"vw":4.310142},{"c":4.27,"h":4.315,"l":4.27,"n":1148,"o":4.305,"t":"2026-10-19T18:15:00Z","v":470488,"vw":4.289267},{"c":4.315,"h":4.315,"l":4.26,"n":975,"o":4.275,"t":"2026-10-19T18:30:00Z","v":330410,"vw":4.28375},{"c":4.365,"h":4.37,"l":4.31,"n":925,"o":4.315,"t":"2026-10-19T18:45:00Z","v":470503,"vw":4.343731},{"c":4.3999,"h":4.455,"l":4.365,"n":2594,"o":4.365,"t":"2026-10-19T19:00:00Z","v":923092,"vw":4.422162},{"c":4.36,"h":4.395,"l":4.36,"n":826,"o":4.395,"t":"2026-10-19T19:15:00Z","v":188380,"vw":4.376828},{"c":4.405,"h":4.41,"l":4.35,"n":2441,"o":4.365,"t":"2026-10-19T19:30:00Z","v":659510,"vw":4.388594},{"c":4.45,"h":4.465,"l":4.395,"n":4936,"o":4.405,"t":"2026-10-19T19:45:00Z","v":1523497,"vw":4.434294},{"c":4.44,"h":4.64,"l":4.44,"n":68,"o":4.44,"t":"2026-10-19T20:00:00Z","v":739922,"vw":4.441464},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-19T20:15:00Z","v":143,"vw":4.49},{"c":4.45,"h":4.48,"l":4.4,"n":16,"o":4.4,"t":"2026-10-19T20:45:00Z","v":1516,"vw":4.443282},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T21:00:00Z","v":222,"vw":4.48},{"c":4.51,"h":4.51,"l":4.46,"n":2,"o":4.46,"t":"2026-10-19T21:15:00Z","v":600,"vw":4.485},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-19T21:30:00Z","v":300,"vw":4.51},{"c":4.4946,"h":4.4946,"l":4.45,"n":5,"o":4.4907,"t":"2026-10-19T22:15:00Z","v":632,"vw":4.471386},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T23:30:00Z","v":100,"vw":4.5},{"c":4.31,"h":4.45,"l":4.3,"n":64,"o":4.3,"t":"2026-10-20T08:00:00Z","v":27571,"vw":4.352847},{"c":4.26,"h":4.29,"l":4.2548,"n":3,"o":4.29,"t":"2026-10-20T08:30:00Z","v":409,"vw":4.273284},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T08:45:00Z","v":467,"vw":4.28},{"c":4.305,"h":4.305,"l":4.305,"n":1,"o":4.305,"t":"2026-10-20T09:15:00Z","v":116,"vw":4.305},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-20T09:45:00Z","v":1000,"vw":4.3},{"c":4.32,"h":4.33,"l":4.32,"n":7,"o":4.33,"t":"2026-10-20T10:00:00Z","v":7472,"vw":4.322815},{"c":4.29,"h":4.32,"l":4.29,"n":8,"o":4.32,"t":"2026-10-20T10:15:00Z","v":10318,"vw":4.308459},{"c":4.3,"h":4.33,"l":4.28,"n":18,"o":4.28,"t":"2026-10-20T10:30:00Z","v":11430,"vw":4.286442},{"c":4.33,"h":4.33,"l":4.3,"n":15,"o":4.3293,"t":"2026-10-20T11:00:00Z","v":1162,"vw":4.319153},{"c":4.34,"h":4.34,"l":4.31,"n":12,"o":4.33,"t":"2026-10-20T11:30:00Z","v":3146,"vw":4.331698},{"c":4.36,"h":4.38,"l":4.31,"n":23,"o":4.34,"t":"2026-10-20T11:45:00Z","v":16665,"vw":4.339533},{"c":4.37,"h":4.37,"l":4.35,"n":12,"o":4.36,"t":"2026-10-20T12:15:00Z","v":16443,"vw":4.367291},{"c":4.3701,"h":4.3701,"l":4.37,"n":8,"o":4.37,"t":"2026-10-20T12:30:00Z","v":19800,"vw":4.370098},{"c":4.34,"h":4.37,"l":4.34,"n":13,"o":4.37,"t":"2026-10-20T12:45:00Z","v":3764,"vw":4.351293},{"c":4.35,"h":4.35,"l":4.34,"n":18,"o":4.34,"t":"2026-10-20T13:00:00Z","v":5711,"vw":4.341793},{"c":4.35,"h":4.37,"l":4.35,"n":34,"o":4.36,"t":"2026-10-20T13:15:00Z","v":8775,"vw":4.362642},{"c":4.22,"h":4.47,"l":4.2,"n":2269,"o":4.35,"t":"2026-10-20T13:30:00Z","v":1180742,"vw":4.305613},{"c":4.275,"h":4.28,"l":4.15,"n":2502,"o":4.22,"t":"2026-10-20T13:45:00Z","v":1128336,"vw":4.204349},{"c":4.295,"h":4.31,"l":4.24,"n":2045,"o":4.2707,"t":"2026-10-20T14:00:00Z","v":499474,"vw":4.282701},{"c":4.25,"h":4.3,"l":4.245,"n":1325,"o":4.295,"t":"2026-10-20T14:15:00Z","v":241048,"vw":4.260877},{"c":4.265,"h":4.28,"l":4.25,"n":971,"o":4.25,"t":"2026-10-20T14:30:00Z","v":148987,"vw":4.265157},{"c":4.294,"h":4.295,"l":4.26,"n":916,"o":4.265,"t":"2026-10-20T14:45:00Z","v":186061,"vw":4.281775},{"c":4.284,"h":4.31,"l":4.28,"n":869,"o":4.295,"t":"2026-10-20T15:00:00Z","v":193237,"vw":4.299085},{"c":4.29,"h":4.305,"l":4.28,"n":687,"o":4.284,"t":"2026-10-20T15:15:00Z","v":137681,"vw":4.296863},{"c":4.275,"h":4.3,"l":4.27,"n":846,"o":4.29,"t":"2026-10-20T15:30:00Z","v":211321,"vw":4.283226},{"c":4.25,"h":4.2726,"l":4.25,"n":549,"o":4.27,"t":"2026-10-20T15:45:00Z","v":111294,"vw":4.255413},{"c":4.255,"h":4.26,"l":4.25,"n":599,"o":4.25,"t":"2026-10-20T16:00:00Z","v":110183,"vw":4.25345},{"c":4.2488,"h":4.26,"l":4.24,"n":732,"o":4.255,"t":"2026-10-20T16:15:00Z","v":248441,"vw":4.248356},{"c":4.2188,"h":4.25,"l":4.21,"n":974,"o":4.24,"t":"2026-10-20T16:30:00Z","v":439072,"vw":4.222893},{"c":4.21,"h":4.23,"l":4.2,"n":889,"o":4.22,"t":"2026-10-20T16:45:00Z","v":232152,"vw":4.212552},{"c":4.195,"h":4.21,"l":4.19,"n":753,"o":4.21,"t":"2026-10-20T17:00:00Z","v":105252,"vw":4.198161},{"c":4.175,"h":4.2,"l":4.165,"n":946,"o":4.19,"t":"2026-10-20T17:15:00Z","v":334764,"vw":4.176975},{"c":4.155,"h":4.19,"l":4.145,"n":1192,"o":4.175,"t":"2026-10-20T17:30:00Z","v":399945,"vw":4.166205},{"c":4.165,"h":4.17,"l":4.15,"n":866,"o":4.155,"t":"2026-10-20T17:45:00Z","v":260672,"vw":4.159966},{"c":4.205,"h":4.21,"l":4.16,"n":1025,"o":4.165,"t":"2026-10-20T18:00:00Z","v":455425,"vw":4.192445},{"c":4.21,"h":4.24,"l":4.2,"n":851,"o":4.2,"t":"2026-10-20T18:15:00Z","v":374131,"vw":4.214129},{"c":4.215,"h":4.23,"l":4.21,"n":596,"o":4.21,"t":"2026-10-20T18:30:00Z","v":336121,"vw":4.220568},{"c":4.225,"h":4.23,"l":4.21,"n":613,"o":4.215,"t":"2026-10-20T18:45:00Z","v":152364,"vw":4.219519},{"c":4.23,"h":4.235,"l":4.22,"n":649,"o":4.225,"t":"2026-10-20T19:00:00Z","v":140406,"vw":4.22706},{"c":4.25,"h":4.25,"l":4.22,"n":883,"o":4.225,"t":"2026-10-20T19:15:00Z","v":315746,"vw":4.235861},{"c":4.2302,"h":4.258,"l":4.23,"n":951,"o":4.2495,"t":"2026-10-20T19:30:00Z","v":354549,"vw":4.243753},{"c":4.21,"h":4.245,"l":4.2,"n":3606,"o":4.2326,"t":"2026-10-20T19:45:00Z","v":1270596,"vw":4.219357},{"c":4.23,"h":4.26,"l":4.21,"n":63,"o":4.21,"t":"2026-10-20T20:00:00Z","v":619980,"vw":4.220758},{"c":4.23,"h":4.24,"l":4.22,"n":24,"o":4.24,"t":"2026-10-20T20:15:00Z","v":14105,"vw":4.230148},{"c":4.2146,"h":4.24,"l":4.2146,"n":2,"o":4.24,"t":"2026-10-20T20:30:00Z","v":825,"vw":4.233842},{"c":4.22,"h":4.22,"l":4.21,"n":2,"o":4.21,"t":"2026-10-20T20:45:00Z","v":1900,"vw":4.215263},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-20T21:30:00Z","v":160,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-20T22:00:00Z","v":100,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-20T22:15:00Z","v":1100,"vw":4.24},{"c":4.32,"h":4.32,"l":4.24,"n":4,"o":4.24,"t":"2026-10-20T23:00:00Z","v":6081,"vw":4.243816},{"c":4.25,"h":4.32,"l":4.25,"n":4,"o":4.32,"t":"2026-10-20T23:15:00Z","v":1810,"vw":4.280279},{"c":4.2201,"h":4.25,"l":4.22,"n":8,"o":4.25,"t":"2026-10-21T08:00:00Z","v":626,"vw":4.238737},{"c":4.24,"h":4.25,"l":4.24,"n":2,"o":4.25,"t":"2026-10-21T08:15:00Z","v":200,"vw":4.245},{"c":4.244,"h":4.244,"l":4.244,"n":1,"o":4.244,"t":"2026-10-21T09:30:00Z","v":100,"vw":4.244},{"c":4.18,"h":4.2835,"l":4.1,"n":365,"o":4.2835,"t":"2026-10-21T11:00:00Z","v":122096,"vw":4.181679},{"c":4.215,"h":4.2416,"l":4.215,"n":2,"o":4.2416,"t":"2026-10-21T11:15:00Z","v":850,"vw":4.222824},{"c":4.24,"h":4.24,"l":4.1884,"n":3,"o":4.1884,"t":"2026-10-21T11:30:00Z","v":400,"vw":4.213873},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-21T11:45:00Z","v":501,"vw":4.25},{"c":4.2427,"h":4.2427,"l":4.2427,"n":1,"o":4.2427,"t":"2026-10-21T12:00:00Z","v":200,"vw":4.2427},{"c":4.19,"h":4.2,"l":4.19,"n":5,"o":4.2,"t":"2026-10-21T12:30:00Z","v":551,"vw":4.196492},{"c":4.2291,"h":4.23,"l":4.205,"n":6,"o":4.22,"t":"2026-10-21T12:45:00Z","v":1965,"vw":4.21818},{"c":4.15,"h":4.18,"l":4.15,"n":11,"o":4.18,"t":"2026-10-21T13:15:00Z","v":5938,"vw":4.154642},{"c":4.12,"h":4.25,"l":4.1,"n":1163,"o":4.25,"t":"2026-10-21T13:30:00Z","v":447705,"vw":4.142606},{"c":4.185,"h":4.189,"l":4.105,"n":918,"o":4.115,"t":"2026-10-21T13:45:00Z","v":275430,"vw":4.141982},{"c":4.23,"h":4.24,"l":4.18,"n":1223,"o":4.185,"t":"2026-10-21T14:00:00Z","v":233716,"vw":4.208762},{"c":4.24,"h":4.265,"l":4.225,"n":859,"o":4.23,"t":"2026-10-21T14:15:00Z","v":160339,"vw":4.243626},{"c":4.21,"h":4.25,"l":4.21,"n":583,"o":4.24,"t":"2026-10-21T14:30:00Z","v":139685,"vw":4.235054},{"c":4.22,"h":4.235,"l":4.21,"n":535,"o":4.215,"t":"2026-10-21T14:45:00Z","v":102057,"vw":4.22435},{"c":4.2,"h":4.22,"l":4.19,"n":457,"o":4.22,"t":"2026-10-21T15:00:00Z","v":200173,"vw":4.202613},{"c":4.165,"h":4.205,"l":4.16,"n":504,"o":4.2,"t":"2026-10-21T15:15:00Z","v":211150,"vw":4.177956},{"c":4.165,"h":4.175,"l":4.15,"n":743,"o":4.1691,"t":"2026-10-21T15:30:00Z","v":204008,"vw":4.160101},{"c":4.17,"h":4.18,"l":4.16,"n":584,"o":4.165,"t":"2026-10-21T15:45:00Z","v":165810,"vw":4.170171},{"c":4.165,"h":4.17,"l":4.155,"n":432,"o":4.165,"t":"2026-10-21T16:00:00Z","v":79557,"vw":4.161987},{"c":4.16,"h":4.1652,"l":4.155,"n":460,"o":4.165,"t":"2026-10-21T16:15:00Z","v":147173,"vw":4.15906},{"c":4.145,"h":4.165,"l":4.125,"n":744,"o":4.165,"t":"2026-10-21T16:30:00Z","v":248146,"vw":4.142415},{"c":4.155,"h":4.16,"l":4.145,"n":327,"o":4.145,"t":"2026-10-21T16:45:00Z","v":47033,"vw":4.151721},{"c":4.165,"h":4.165,"l":4.14,"n":869,"o":4.15,"t":"2026-10-21T17:00:00Z","v":275892,"vw":4.146967},{"c":4.18,"h":4.185,"l":4.16,"n":779,"o":4.165,"t":"2026-10-21T17:15:00Z","v":154610,"vw":4.173277},{"c":4.2,"h":4.21,"l":4.17,"n":567,"o":4.18,"t":"2026-10-21T17:30:00Z","v":90355,"vw":4.195963},{"c":4.215,"h":4.215,"l":4.19,"n":690,"o":4.2,"t":"2026-10-21T17:45:00Z","v":119258,"vw":4.200479},{"c":4.205,"h":4.215,"l":4.185,"n":922,"o":4.215,"t":"2026-10-21T18:00:00Z","v":395797,"vw":4.203692},{"c":4.2,"h":4.21,"l":4.19,"n":607,"o":4.21,"t":"2026-10-21T18:15:00Z","v":146387,"vw":4.203879},{"c":4.185,"h":4.2,"l":4.18,"n":418,"o":4.195,"t":"2026-10-21T18:30:00Z","v":129025,"vw":4.189847},{"c":4.195,"h":4.2,"l":4.185,"n":909,"o":4.185,"t":"2026-10-21T18:45:00Z","v":246784,"vw":4.19329},{"c":4.2179,"h":4.23,"l":4.195,"n":1088,"o":4.195,"t":"2026-10-21T19:00:00Z","v":620861,"vw":4.209378},{"c":4.23,"h":4.24,"l":4.215,"n":640,"o":4.2183,"t":"2026-10-21T19:15:00Z","v":204786,"vw":4.228875},{"c":4.255,"h":4.26,"l":4.2221,"n":917,"o":4.235,"t":"2026-10-21T19:30:00Z","v":258255,"vw":4.237605},{"c":4.24,"h":4.26,"l":4.23,"n":2213,"o":4.255,"t":"2026-10-21T19:45:00Z","v":719596,"vw":4.239736},{"c":4.23,"h":4.23,"l":4.22,"n":16,"o":4.23,"t":"2026-10-21T20:00:00Z","v":532355,"vw":4.220074},{"c":4.23,"h":4.25,"l":4.1824,"n":3,"o":4.25,"t":"2026-10-21T20:15:00Z","v":1427,"vw":4.200175},{"c":4.2,"h":4.2434,"l":4.2,"n":2,"o":4.2434,"t":"2026-10-21T20:30:00Z","v":880,"vw":4.206411},{"c":4.24,"h":4.25,"l":4.24,"n":3,"o":4.25,"t":"2026-10-21T20:45:00Z","v":6000,"vw":4.246667},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T21:45:00Z","v":2000,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-21T22:00:00Z","v":1351,"vw":4.25},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-21T23:30:00Z","v":122,"vw":4.23},{"c":4.23,"h":4.26,"l":4.21,"n":35,"o":4.24,"t":"2026-10-22T08:00:00Z","v":8222,"vw":4.238828},{"c":4.2202,"h":4.2202,"l":4.2202,"n":1,"o":4.2202,"t":"2026-10-22T09:15:00Z","v":500,"vw":4.2202},{"c":4.2209,"h":4.2209,"l":4.2209,"n":1,"o":4.2209,"t":"2026-10-22T10:00:00Z","v":505,"vw":4.2209},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-22T10:15:00Z","v":300,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-22T11:00:00Z","v":100,"vw":4.22},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-22T11:15:00Z","v":100,"vw":4.21},{"c":4.212,"h":4.212,"l":4.212,"n":1,"o":4.212,"t":"2026-10-22T11:30:00Z","v":1000,"vw":4.212},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-22T11:45:00Z","v":130,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-22T12:15:00Z","v":1010,"vw":4.23},{"c":4.2082,"h":4.21,"l":4.2082,"n":3,"o":4.21,"t":"2026-10-22T12:30:00Z","v":403,"vw":4.209542},{"c":4.18,"h":4.21,"l":4.18,"n":7,"o":4.21,"t":"2026-10-22T12:45:00Z","v":1695,"vw":4.183582},{"c":4.18,"h":4.2,"l":4.18,"n":8,"o":4.2,"t":"2026-10-22T13:00:00Z","v":3549,"vw":4.187138},{"c":4.115,"h":4.205,"l":4.11,"n":891,"o":4.19,"t":"2026-10-22T13:30:00Z","v":362493,"vw":4.154301},{"c":4.115,"h":4.13,"l":4.09,"n":846,"o":4.115,"t":"2026-10-22T13:45:00Z","v":452551,"vw":4.107991},{"c":4.095,"h":4.12,"l":4.07,"n":1054,"o":4.115,"t":"2026-10-22T14:00:00Z","v":349270,"vw":4.09822},{"c":4.075,"h":4.115,"l":4.075,"n":678,"o":4.09,"t":"2026-10-22T14:15:00Z","v":249952,"vw":4.092349},{"c":3.99,"h":4.07,"l":3.99,"n":1358,"o":4.07,"t":"2026-10-22T14:30:00Z","v":770864,"vw":4.0292},{"c":3.95,"h":3.9999,"l":3.92,"n":1608,"o":3.9999,"t":"2026-10-22T14:45:00Z","v":1118632,"vw":3.948583},{"c":3.931,"h":3.97,"l":3.93,"n":996,"o":3.9479,"t":"2026-10-22T15:00:00Z","v":763049,"vw":3.951856},{"c":3.955,"h":3.98,"l":3.925,"n":640,"o":3.94,"t":"2026-10-22T15:15:00Z","v":377124,"vw":3.957655},{"c":3.958,"h":3.965,"l":3.945,"n":641,"o":3.955,"t":"2026-10-22T15:30:00Z","v":142183,"vw":3.954217},{"c":4.0201,"h":4.04,"l":3.95,"n":1349,"o":3.959,"t":"2026-10-22T15:45:00Z","v":803103,"vw":4.002564},{"c":4.0724,"h":4.08,"l":4.025,"n":792,"o":4.025,"t":"2026-10-22T16:00:00Z","v":369795,"vw":4.048795},{"c":4.085,"h":4.09,"l":4.05,"n":695,"o":4.075,"t":"2026-10-22T16:15:00Z","v":370494,"vw":4.064979},{"c":4.065,"h":4.085,"l":4.06,"n":745,"o":4.0801,"t":"2026-10-22T16:30:00Z","v":385329,"vw":4.07817},{"c":4.075,"h":4.08,"l":4.05,"n":494,"o":4.065,"t":"2026-10-22T16:45:00Z","v":155517,"vw":4.06395},{"c":4.09,"h":4.1,"l":4.075,"n":994,"o":4.079,"t":"2026-10-22T17:00:00Z","v":399625,"vw":4.082872},{"c":4.08,"h":4.09,"l":4.075,"n":384,"o":4.09,"t":"2026-10-22T17:15:00Z","v":96343,"vw":4.084435},{"c":4.115,"h":4.12,"l":4.08,"n":654,"o":4.085,"t":"2026-10-22T17:30:00Z","v":216875,"vw":4.104401},{"c":4.115,"h":4.1271,"l":4.11,"n":437,"o":4.12,"t":"2026-10-22T17:45:00Z","v":93208,"vw":4.118824},{"c":4.115,"h":4.1226,"l":4.09,"n":552,"o":4.115,"t":"2026-10-22T18:00:00Z","v":136417,"vw":4.112285},{"c":4.105,"h":4.125,"l":4.1,"n":611,"o":4.115,"t":"2026-10-22T18:15:00Z","v":184521,"vw":4.110247},{"c":4.105,"h":4.11,"l":4.09,"n":680,"o":4.1,"t":"2026-10-22T18:30:00Z","v":175067,"vw":4.099422},{"c":4.125,"h":4.1299,"l":4.1,"n":530,"o":4.105,"t":"2026-10-22T18:45:00Z","v":83296,"vw":4.115016},{"c":4.1226,"h":4.14,"l":4.105,"n":712,"o":4.125,"t":"2026-10-22T19:00:00Z","v":209558,"vw":4.120474},{"c":4.1025,"h":4.1291,"l":4.09,"n":622,"o":4.12,"t":"2026-10-22T19:15:00Z","v":178329,"vw":4.104251},{"c":4.12,"h":4.12,"l":4.08,"n":1371,"o":4.1,"t":"2026-10-22T19:30:00Z","v":420638,"vw":4.099291},{"c":4.09,"h":4.13,"l":4.09,"n":2805,"o":4.115,"t":"2026-10-22T19:45:00Z","v":891075,"vw":4.106955},{"c":4.0918,"h":4.0924,"l":4.08,"n":22,"o":4.09,"t":"2026-10-22T20:00:00Z","v":559119,"vw":4.080089},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T20:15:00Z","v":100,"vw":4.09},{"c":4.1289,"h":4.1289,"l":4.1289,"n":1,"o":4.1289,"t":"2026-10-22T21:00:00Z","v":200,"vw":4.1289},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-22T21:15:00Z","v":300,"vw":4.11},{"c":4.09,"h":4.11,"l":4.09,"n":16,"o":4.11,"t":"2026-10-22T21:30:00Z","v":920,"vw":4.093636},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T22:15:00Z","v":200,"vw":4.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.075,"strike":8.44909209517719,"iv":1.671428035491692,"gamma":0.09340236028829836,"theta":-0.005816319218721316,"vega":0.0020128234510455507,"rho":0.0002599502157207167,"breakevenPct":108.92382586218604},{"delta":0.15,"premium":0.11785804391132121,"strike":7.571482634679272,"iv":1.6518092043993249,"gamma":0.14029787853091427,"theta":-0.0075861370888669006,"vega":0.0026792232830523672,"rho":0.00038584880515082535,"breakevenPct":88.4642323183969},{"delta":0.2,"premium":0.08690119760479043,"strike":4.960329341317365,"iv":0.7108403443113773,"gamma":0.33151654191616764,"theta":-0.0038793413173652696,"vega":0.0031555389221556884,"rho":0.0005641943985208999,"breakevenPct":23.70663085593519},{"delta":0.25,"premium":0.12432634730538922,"strike":4.835578842315369,"iv":0.7122250748502994,"gamma":0.34949308882235525,"theta":-0.004128842315369262,"vega":0.0033301896207584827,"rho":0.0006959390732647421,"breakevenPct":21.566303667175454},{"delta":0.3,"premium":0.16175149700598804,"strike":4.7108283433133735,"iv":0.7136098053892216,"gamma":0.3674696357285429,"theta":-0.004378343313373253,"vega":0.0035048403193612774,"rho":0.0008276837480085842,"breakevenPct":19.42597647841572},{"delta":0.35,"premium":0.19917664670658683,"strike":4.586077844311378,"iv":0.7149945359281438,"gamma":0.3854461826347305,"theta":-0.004627844311377245,"vega":0.0036794910179640716,"rho":0.0009594284227524263,"breakevenPct":17.285649289655982},{"delta":0.4,"premium":0.23660179640718568,"strike":4.461327345309381,"iv":0.7163792664670658,"gamma":0.4034227295409182,"theta":-0.004877345309381238,"vega":0.0038541417165668663,"rho":0.0010911730974962684,"breakevenPct":15.145322100896244},{"delta":0.45,"premium":0.2740269461077845,"strike":4.336576846307385,"iv":0.717763997005988,"gamma":0.4213992764471058,"theta":-0.005126846307385229,"vega":0.004028792415169661,"rho":0.0012229177722401108,"breakevenPct":13.004994912136507},{"delta":0.5,"premium":0.31145209580838323,"strike":4.211826347305389,"iv":0.7191487275449102,"gamma":0.4393758233532934,"theta":-0.005376347305389221,"vega":0.004203443113772454,"rho":0.0013546624469839526,"breakevenPct":10.864667723376773},{"delta":0.55,"premium":0.3488772455089821,"strike":4.087075848303393,"iv":0.7205334580838324,"gamma":0.45735237025948106,"theta":-0.0056258483033932135,"vega":0.004378093812375249,"rho":0.0014864071217277949,"breakevenPct":8.724340534617035},{"delta":0.6,"premium":0.4123285486443381,"strike":3.9518341307814993,"iv":0.7334788516746412,"gamma":0.45493004784688995,"theta":-0.005698851674641148,"vega":0.004379585326953748,"rho":0.0015983070332317056,"breakevenPct":6.964771554554835},{"delta":0.65,"premium":0.535933014354067,"strike":3.7923444976076555,"iv":0.7731439234449762,"gamma":0.40536066985645924,"theta":-0.0053639234449760756,"vega":0.003980861244019138,"rho":0.001664340571419484,"breakevenPct":6.085233136316727},{"delta":0.7,"premium":0.6595374800637958,"strike":3.6328548644338117,"iv":0.812808995215311,"gamma":0.35579129186602876,"theta":-0.005028995215311005,"vega":0.0035821371610845294,"rho":0.0017303741096072625,"breakevenPct":5.205694718078622},{"delta":0.75,"premium":0.7831419457735247,"strike":3.473365231259968,"iv":0.852474066985646,"gamma":0.30622191387559805,"theta":-0.004694066985645933,"vega":0.00318341307814992,"rho":0.001796407647795041,"breakevenPct":4.3261562998405125},{"delta":0.8,"premium":0.9067464114832536,"strike":3.313875598086124,"iv":0.8921391387559809,"gamma":0.2566525358851674,"theta":-0.004359138755980861,"vega":0.0027846889952153103,"rho":0.0018624411859828195,"breakevenPct":3.446617881602405},{"delta":0.85,"premium":1.0303508771929824,"strike":3.1543859649122807,"iv":0.9318042105263158,"gamma":0.20708315789473686,"theta":-0.00402421052631579,"vega":0.002385964912280702,"rho":0.0019284747241705977,"breakevenPct":2.5670794633642995},{"delta":0.9,"premium":1.189497423816491,"strike":2.9600026087934266,"iv":1.0144267699399276,"gamma":0.15620100785726443,"theta":-0.003693423880890725,"vega":0.001971868632999771,"rho":0.0019663130443958402,"breakevenPct":1.7034321718117185}],"put":[{"delta":0.1,"premium":0.14160043337273612,"strike":1.4980130011820836,"iv":3.6381890834222816,"gamma":0.10882370994701049,"theta":-0.0064807764358239895,"vega":0.0015344656363639395,"rho":-0.00044089346161959464,"breakevenPct":66.75459392624148},{"delta":0.15,"premium":0.15493582937965392,"strike":1.898074881389617,"iv":3.1512864477615397,"gamma":0.1826926402401012,"theta":-0.0061480651413206334,"vega":0.002008647658051829,"rho":-0.0006164578337551416,"breakevenPct":57.27600362720678},{"delta":0.2,"premium":0.16827122538657172,"strike":2.298136761597151,"iv":2.664383812100797,"gamma":0.25656157053319195,"theta":-0.005815353846817277,"vega":0.0024828296797397183,"rho":-0.0007920222058906886,"breakevenPct":47.79741332817207},{"delta":0.25,"premium":0.1816066213934895,"strike":2.698198641804685,"iv":2.177481176440055,"gamma":0.33043050082628267,"theta":-0.005482642552313921,"vega":0.0029570117014276077,"rho":-0.0009675865780262356,"breakevenPct":38.31882302913737},{"delta":0.3,"premium":0.19494201740040729,"strike":3.0982605220122186,"iv":1.6905785407793128,"gamma":0.4042994311193734,"theta":-0.005149931257810565,"vega":0.0034311937231154967,"rho":-0.0011431509501617825,"breakevenPct":28.84023273010267},{"delta":0.35,"premium":0.20827741340732508,"strike":3.498322402219752,"iv":1.2036759051185708,"gamma":0.47816836141246405,"theta":-0.004817219963307209,"vega":0.003905375744803386,"rho":-0.0013187153222973293,"breakevenPct":19.36164243106797},{"delta":0.4,"premium":0.22161280941424288,"strike":3.8983842824272865,"iv":0.7167732694578279,"gamma":0.5520372917055549,"theta":-0.0044845086688038525,"vega":0.004379557766491276,"rho":-0.0014942796944328765,"breakevenPct":9.883052132033256},{"delta":0.45,"premium":0.28524170193807086,"strike":4.083092002673201,"iv":0.5941469592336823,"gamma":0.5497195589218088,"theta":-0.004217197594118958,"vega":0.004333815994653598,"rho":-0.00170684105998746,"breakevenPct":6.915433805511515},{"delta":0.5,"premium":0.3659946535976832,"strike":4.194475384272667,"iv":0.5955503898418356,"gamma":0.5214615950100245,"theta":-0.003972154154600134,"vega":0.0041110492314546665,"rho":-0.001931999257081501,"breakevenPct":6.1646879736523745},{"delta":0.55,"premium":0.4467476052572957,"strike":4.305858765872132,"iv":0.5969538204499888,"gamma":0.4932036310982401,"theta":-0.0037271107150813098,"vega":0.003888282468255736,"rho":-0.0021571574541755425,"breakevenPct":5.413942141793233},{"delta":0.6,"premium":0.5275005569169079,"strike":4.4172421474715975,"iv":0.5983572510581421,"gamma":0.4649456671864558,"theta":-0.0034820672755624866,"vega":0.0036655157050568057,"rho":-0.0023823156512695833,"breakevenPct":4.663196309934093},{"delta":0.65,"premium":0.6082535085765204,"strike":4.528625529071062,"iv":0.5997606816662954,"gamma":0.4366877032746714,"theta":-0.0032370238360436626,"vega":0.0034427489418578745,"rho":-0.002607473848363625,"breakevenPct":3.9124504780749505},{"delta":0.7,"premium":0.6890064602361327,"strike":4.640008910670527,"iv":0.6011641122744487,"gamma":0.40842973936288707,"theta":-0.002991980396524839,"vega":0.003219982178658944,"rho":-0.0028326320454576653,"breakevenPct":3.161704646215811},{"delta":0.75,"premium":0.769759411895745,"strike":4.751392292269993,"iv":0.602567542882602,"gamma":0.3801717754511027,"theta":-0.002746936957006015,"vega":0.0029972154154600137,"rho":-0.0030577902425517065,"breakevenPct":2.4109588143566683},{"delta":0.8,"premium":0.8505123635553575,"strike":4.862775673869459,"iv":0.6039709734907552,"gamma":0.35191381153931833,"theta":-0.002501893517487191,"vega":0.0027744486522610825,"rho":-0.003282948439645748,"breakevenPct":1.6602129824975265},{"delta":0.85,"premium":0.9312653152149698,"strike":4.974159055468924,"iv":0.6053744040989084,"gamma":0.32365584762753397,"theta":-0.0022568500779683674,"vega":0.002551681889062152,"rho":-0.003508106636739789,"breakevenPct":0.9094671506383865},{"delta":0.9,"premium":3.745761210114613,"strike":7.782715944375029,"iv":1.4982927856653088,"gamma":0.10549110958549945,"theta":-0.004410556003610582,"vega":0.0020107375049412094,"rho":-0.00589866428653566,"breakevenPct":1.05503102302902}]},"raw":{"call":[{"delta":0.1,"premium":0.075,"strike":8.44909209517719,"iv":1.671428035491692,"gamma":0.09340236028829836,"theta":-0.005816319218721316,"vega":0.0020128234510455507,"rho":0.0002599502157207167,"breakevenPct":108.92382586218604},{"delta":0.15,"premium":0.11785804391132121,"strike":7.571482634679272,"iv":1.6518092043993249,"gamma":0.14029787853091427,"theta":-0.0075861370888669006,"vega":0.0026792232830523672,"rho":0.00038584880515082535,"breakevenPct":88.4642323183969},{"delta":0.2,"premium":0.08690119760479043,"strike":4.960329341317365,"iv":0.7108403443113773,"gamma":0.33151654191616764,"theta":-0.0038793413173652696,"vega":0.0031555389221556884,"rho":0.0005641943985208999,"breakevenPct":23.70663085593519},{"delta":0.25,"premium":0.12432634730538922,"strike":4.835578842315369,"iv":0.7122250748502994,"gamma":0.34949308882235525,"theta":-0.004128842315369262,"vega":0.0033301896207584827,"rho":0.0006959390732647421,"breakevenPct":21.566303667175454},{"delta":0.3,"premium":0.16175149700598804,"strike":4.7108283433133735,"iv":0.7136098053892216,"gamma":0.3674696357285429,"theta":-0.004378343313373253,"vega":0.0035048403193612774,"rho":0.0008276837480085842,"breakevenPct":19.42597647841572},{"delta":0.35,"premium":0.19917664670658683,"strike":4.586077844311378,"iv":0.7149945359281438,"gamma":0.3854461826347305,"theta":-0.004627844311377245,"vega":0.0036794910179640716,"rho":0.0009594284227524263,"breakevenPct":17.285649289655982},{"delta":0.4,"premium":0.23660179640718568,"strike":4.461327345309381,"iv":0.7163792664670658,"gamma":0.4034227295409182,"theta":-0.004877345309381238,"vega":0.0038541417165668663,"rho":0.0010911730974962684,"breakevenPct":15.145322100896244},{"delta":0.45,"premium":0.2740269461077845,"strike":4.336576846307385,"iv":0.717763997005988,"gamma":0.4213992764471058,"theta":-0.005126846307385229,"vega":0.004028792415169661,"rho":0.0012229177722401108,"breakevenPct":13.004994912136507},{"delta":0.5,"premium":0.31145209580838323,"strike":4.211826347305389,"iv":0.7191487275449102,"gamma":0.4393758233532934,"theta":-0.005376347305389221,"vega":0.004203443113772454,"rho":0.0013546624469839526,"breakevenPct":10.864667723376773},{"delta":0.55,"premium":0.3488772455089821,"strike":4.087075848303393,"iv":0.7205334580838324,"gamma":0.45735237025948106,"theta":-0.0056258483033932135,"vega":0.004378093812375249,"rho":0.0014864071217277949,"breakevenPct":8.724340534617035},{"delta":0.6,"premium":0.4123285486443381,"strike":3.9518341307814993,"iv":0.7334788516746412,"gamma":0.45493004784688995,"theta":-0.005698851674641148,"vega":0.004379585326953748,"rho":0.0015983070332317056,"breakevenPct":6.964771554554835},{"delta":0.65,"premium":0.535933014354067,"strike":3.7923444976076555,"iv":0.7731439234449762,"gamma":0.40536066985645924,"theta":-0.0053639234449760756,"vega":0.003980861244019138,"rho":0.001664340571419484,"breakevenPct":6.085233136316727},{"delta":0.7,"premium":0.6595374800637958,"strike":3.6328548644338117,"iv":0.812808995215311,"gamma":0.35579129186602876,"theta":-0.005028995215311005,"vega":0.0035821371610845294,"rho":0.0017303741096072625,"breakevenPct":5.205694718078622},{"delta":0.75,"premium":0.7831419457735247,"strike":3.473365231259968,"iv":0.852474066985646,"gamma":0.30622191387559805,"theta":-0.004694066985645933,"vega":0.00318341307814992,"rho":0.001796407647795041,"breakevenPct":4.3261562998405125},{"delta":0.8,"premium":0.9067464114832536,"strike":3.313875598086124,"iv":0.8921391387559809,"gamma":0.2566525358851674,"theta":-0.004359138755980861,"vega":0.0027846889952153103,"rho":0.0018624411859828195,"breakevenPct":3.446617881602405},{"delta":0.85,"premium":1.0303508771929824,"strike":3.1543859649122807,"iv":0.9318042105263158,"gamma":0.20708315789473686,"theta":-0.00402421052631579,"vega":0.002385964912280702,"rho":0.0019284747241705977,"breakevenPct":2.5670794633642995},{"delta":0.9,"premium":1.189497423816491,"strike":2.9600026087934266,"iv":1.0144267699399276,"gamma":0.15620100785726443,"theta":-0.003693423880890725,"vega":0.001971868632999771,"rho":0.0019663130443958402,"breakevenPct":1.7034321718117185}],"put":[{"delta":0.1,"premium":0.14160043337273612,"strike":1.4980130011820836,"iv":3.6381890834222816,"gamma":0.10882370994701049,"theta":-0.0064807764358239895,"vega":0.0015344656363639395,"rho":-0.00044089346161959464,"breakevenPct":66.75459392624148},{"delta":0.15,"premium":0.15493582937965392,"strike":1.898074881389617,"iv":3.1512864477615397,"gamma":0.1826926402401012,"theta":-0.0061480651413206334,"vega":0.002008647658051829,"rho":-0.0006164578337551416,"breakevenPct":57.27600362720678},{"delta":0.2,"premium":0.16827122538657172,"strike":2.298136761597151,"iv":2.664383812100797,"gamma":0.25656157053319195,"theta":-0.005815353846817277,"vega":0.0024828296797397183,"rho":-0.0007920222058906886,"breakevenPct":47.79741332817207},{"delta":0.25,"premium":0.1816066213934895,"strike":2.698198641804685,"iv":2.177481176440055,"gamma":0.33043050082628267,"theta":-0.005482642552313921,"vega":0.0029570117014276077,"rho":-0.0009675865780262356,"breakevenPct":38.31882302913737},{"delta":0.3,"premium":0.19494201740040729,"strike":3.0982605220122186,"iv":1.6905785407793128,"gamma":0.4042994311193734,"theta":-0.005149931257810565,"vega":0.0034311937231154967,"rho":-0.0011431509501617825,"breakevenPct":28.84023273010267},{"delta":0.35,"premium":0.20827741340732508,"strike":3.498322402219752,"iv":1.2036759051185708,"gamma":0.47816836141246405,"theta":-0.004817219963307209,"vega":0.003905375744803386,"rho":-0.0013187153222973293,"breakevenPct":19.36164243106797},{"delta":0.4,"premium":0.22161280941424288,"strike":3.8983842824272865,"iv":0.7167732694578279,"gamma":0.5520372917055549,"theta":-0.0044845086688038525,"vega":0.004379557766491276,"rho":-0.0014942796944328765,"breakevenPct":9.883052132033256},{"delta":0.45,"premium":0.28524170193807086,"strike":4.083092002673201,"iv":0.5941469592336823,"gamma":0.5497195589218088,"theta":-0.004217197594118958,"vega":0.004333815994653598,"rho":-0.00170684105998746,"breakevenPct":6.915433805511515},{"delta":0.5,"premium":0.3659946535976832,"strike":4.194475384272667,"iv":0.5955503898418356,"gamma":0.5214615950100245,"theta":-0.003972154154600134,"vega":0.0041110492314546665,"rho":-0.001931999257081501,"breakevenPct":6.1646879736523745},{"delta":0.55,"premium":0.4467476052572957,"strike":4.305858765872132,"iv":0.5969538204499888,"gamma":0.4932036310982401,"theta":-0.0037271107150813098,"vega":0.003888282468255736,"rho":-0.0021571574541755425,"breakevenPct":5.413942141793233},{"delta":0.6,"premium":0.5275005569169079,"strike":4.4172421474715975,"iv":0.5983572510581421,"gamma":0.4649456671864558,"theta":-0.0034820672755624866,"vega":0.0036655157050568057,"rho":-0.0023823156512695833,"breakevenPct":4.663196309934093},{"delta":0.65,"premium":0.6082535085765204,"strike":4.528625529071062,"iv":0.5997606816662954,"gamma":0.4366877032746714,"theta":-0.0032370238360436626,"vega":0.0034427489418578745,"rho":-0.002607473848363625,"breakevenPct":3.9124504780749505},{"delta":0.7,"premium":0.6890064602361327,"strike":4.640008910670527,"iv":0.6011641122744487,"gamma":0.40842973936288707,"theta":-0.002991980396524839,"vega":0.003219982178658944,"rho":-0.0028326320454576653,"breakevenPct":3.161704646215811},{"delta":0.75,"premium":0.769759411895745,"strike":4.751392292269993,"iv":0.602567542882602,"gamma":0.3801717754511027,"theta":-0.002746936957006015,"vega":0.0029972154154600137,"rho":-0.0030577902425517065,"breakevenPct":2.4109588143566683},{"delta":0.8,"premium":0.8505123635553575,"strike":4.862775673869459,"iv":0.6039709734907552,"gamma":0.35191381153931833,"theta":-0.002501893517487191,"vega":0.0027744486522610825,"rho":-0.003282948439645748,"breakevenPct":1.6602129824975265},{"delta":0.85,"premium":0.9312653152149698,"strike":4.974159055468924,"iv":0.6053744040989084,"gamma":0.32365584762753397,"theta":-0.0022568500779683674,"vega":0.002551681889062152,"rho":-0.003508106636739789,"breakevenPct":0.9094671506383865},{"delta":0.9,"premium":3.745761210114613,"strike":7.782715944375029,"iv":1.4982927856653088,"gamma":0.10549110958549945,"theta":-0.004410556003610582,"vega":0.0020107375049412094,"rho":-0.00589866428653566,"breakevenPct":1.05503102302902}]}},"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"}}