{"symbol":"IRD","url":"https://intraalpha.com/companies/IRD","capturedAt":"2026-10-23T02:57:51.555Z","state":"ready","quote":{"symbol":"IRD","last_price":3.79,"prev_close":4.115,"regular_close":3.82,"change":-0.325,"change_pct":-7.8979,"regular_change":-0.295,"regular_change_pct":-7.1689,"extended_change":-0.03,"extended_change_pct":-0.7853,"bid":3.78,"ask":3.97,"bid_size":200,"ask_size":100,"volume":894759,"vwap":3.908005,"open":4.04,"high":4.1,"low":3.8,"close":3.82,"trade_count":8782,"last_trade_at":"2026-10-22T22:26:52.518813731Z","last_quote_at":"2026-10-22T23:56:07.198125606Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IRD","fetched_at":"2026-10-23T02:57:50.598163+00:00","name":"Opus Genetics, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Opus Genetics, Inc. (IRD) is a pioneering biotechnology company dedicated to advancing gene therapies for rare retinal diseases that affect vision. Utilizing cutting-edge gene-editing techniques and a strong research framework, Opus Genetics seeks to address significant unmet medical needs in ocular health. The company's innovative pipeline, bolstered by ongoing clinical trials and strategic partnerships, positions it favorably within the dynamic healthcare sector, offering substantial growth potential for institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":342351000,"ebitda":-50555000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.157,"dividend_per_share":null,"dividend_yield":null,"eps":-1.27,"revenue_ttm":9856000,"gross_profit_ttm":-28765000,"profit_margin":0,"operating_margin_ttm":-21.83,"return_on_assets_ttm":-0.481,"return_on_equity_ttm":-47.97,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.738,"analyst_target_price":13.47,"analyst_number":3,"beta":0.62,"fifty_two_week_high":7.07,"fifty_two_week_low":1.7,"fifty_day_ma":4.501,"two_hundred_day_ma":4.13,"shares_outstanding":83196000,"forward_pe":12,"price_to_sales":34.74,"price_to_book":23.82,"ev_to_revenue":35.26,"ev_to_ebitda":-2.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:50.598163+00:00"},"optionObservedAt":"2026-10-22T19:56:01.544Z","bars":[{"c":4.27,"h":4.28,"l":4.27,"n":8,"o":4.27,"t":"2026-10-16T08:00:00Z","v":2692,"vw":4.278513},{"c":4.06,"h":4.08,"l":4.06,"n":6,"o":4.08,"t":"2026-10-16T08:30:00Z","v":1000,"vw":4.066179},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-16T08:35:00Z","v":100,"vw":4.05},{"c":4.051,"h":4.051,"l":4.051,"n":3,"o":4.051,"t":"2026-10-16T08:55:00Z","v":1007,"vw":4.051},{"c":4.0508,"h":4.0508,"l":4.0508,"n":1,"o":4.0508,"t":"2026-10-16T09:10:00Z","v":715,"vw":4.0508},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T10:40:00Z","v":110,"vw":4.1},{"c":4.21,"h":4.21,"l":4.13,"n":6,"o":4.13,"t":"2026-10-16T11:00:00Z","v":10557,"vw":4.208201},{"c":4.109,"h":4.14,"l":4.109,"n":6,"o":4.14,"t":"2026-10-16T11:05:00Z","v":600,"vw":4.134833},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T11:45:00Z","v":110,"vw":4.1},{"c":4.26,"h":4.26,"l":4.26,"n":6,"o":4.26,"t":"2026-10-16T12:00:00Z","v":158,"vw":4.26},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-16T12:05:00Z","v":2964,"vw":4.28},{"c":4.33,"h":4.42,"l":4.33,"n":14,"o":4.4093,"t":"2026-10-16T12:15:00Z","v":4019,"vw":4.383213},{"c":4.21,"h":4.4224,"l":4.21,"n":10,"o":4.4224,"t":"2026-10-16T12:20:00Z","v":3506,"vw":4.288123},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T12:25:00Z","v":820,"vw":4.3},{"c":4.36,"h":4.42,"l":4.35,"n":16,"o":4.42,"t":"2026-10-16T12:30:00Z","v":2456,"vw":4.394058},{"c":4.17,"h":4.2,"l":4.17,"n":7,"o":4.2,"t":"2026-10-16T13:15:00Z","v":6607,"vw":4.191663},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-16T13:20:00Z","v":202,"vw":4.17},{"c":4.03,"h":4.13,"l":4,"n":320,"o":4.12,"t":"2026-10-16T13:30:00Z","v":84827,"vw":4.039416},{"c":4.02,"h":4.09,"l":4,"n":182,"o":4.02,"t":"2026-10-16T13:35:00Z","v":121115,"vw":4.059383},{"c":3.9805,"h":4.04,"l":3.9773,"n":163,"o":4.01,"t":"2026-10-16T13:40:00Z","v":34977,"vw":4.002034},{"c":3.94,"h":3.985,"l":3.9325,"n":119,"o":3.98,"t":"2026-10-16T13:45:00Z","v":35203,"vw":3.957049},{"c":3.91,"h":3.9492,"l":3.84,"n":610,"o":3.9477,"t":"2026-10-16T13:50:00Z","v":82442,"vw":3.86354},{"c":3.89,"h":3.91,"l":3.86,"n":85,"o":3.91,"t":"2026-10-16T13:55:00Z","v":11702,"vw":3.886131},{"c":3.92,"h":3.93,"l":3.885,"n":119,"o":3.885,"t":"2026-10-16T14:00:00Z","v":13860,"vw":3.903212},{"c":3.935,"h":3.9486,"l":3.9,"n":145,"o":3.91,"t":"2026-10-16T14:05:00Z","v":10513,"vw":3.920239},{"c":3.9685,"h":3.9685,"l":3.92,"n":115,"o":3.93,"t":"2026-10-16T14:10:00Z","v":7738,"vw":3.947944},{"c":3.925,"h":3.96,"l":3.925,"n":152,"o":3.96,"t":"2026-10-16T14:15:00Z","v":9231,"vw":3.94744},{"c":3.93,"h":3.945,"l":3.92,"n":137,"o":3.925,"t":"2026-10-16T14:20:00Z","v":12593,"vw":3.927842},{"c":3.93,"h":3.95,"l":3.93,"n":136,"o":3.935,"t":"2026-10-16T14:25:00Z","v":12014,"vw":3.939795},{"c":3.93,"h":3.93,"l":3.92,"n":105,"o":3.93,"t":"2026-10-16T14:30:00Z","v":7178,"vw":3.927492},{"c":3.935,"h":3.95,"l":3.9299,"n":179,"o":3.935,"t":"2026-10-16T14:35:00Z","v":13015,"vw":3.935485},{"c":3.935,"h":3.945,"l":3.91,"n":237,"o":3.94,"t":"2026-10-16T14:40:00Z","v":18900,"vw":3.926162},{"c":3.925,"h":3.93,"l":3.925,"n":77,"o":3.93,"t":"2026-10-16T14:45:00Z","v":4538,"vw":3.928005},{"c":3.93,"h":3.935,"l":3.92,"n":123,"o":3.925,"t":"2026-10-16T14:50:00Z","v":10481,"vw":3.925972},{"c":3.935,"h":3.935,"l":3.925,"n":117,"o":3.925,"t":"2026-10-16T14:55:00Z","v":6715,"vw":3.929828},{"c":3.915,"h":3.93,"l":3.91,"n":101,"o":3.93,"t":"2026-10-16T15:00:00Z","v":14411,"vw":3.918317},{"c":3.87,"h":3.91,"l":3.86,"n":231,"o":3.91,"t":"2026-10-16T15:05:00Z","v":28036,"vw":3.894721},{"c":3.845,"h":3.87,"l":3.845,"n":174,"o":3.8614,"t":"2026-10-16T15:10:00Z","v":18872,"vw":3.86034},{"c":3.83,"h":3.855,"l":3.83,"n":179,"o":3.845,"t":"2026-10-16T15:15:00Z","v":15921,"vw":3.844471},{"c":3.835,"h":3.85,"l":3.825,"n":149,"o":3.83,"t":"2026-10-16T15:20:00Z","v":19365,"vw":3.839016},{"c":3.84,"h":3.84,"l":3.825,"n":77,"o":3.835,"t":"2026-10-16T15:25:00Z","v":5495,"vw":3.831983},{"c":3.875,"h":3.88,"l":3.84,"n":142,"o":3.84,"t":"2026-10-16T15:30:00Z","v":15528,"vw":3.865336},{"c":3.865,"h":3.89,"l":3.865,"n":114,"o":3.875,"t":"2026-10-16T15:35:00Z","v":9180,"vw":3.873412},{"c":3.885,"h":3.89,"l":3.86,"n":146,"o":3.865,"t":"2026-10-16T15:40:00Z","v":10449,"vw":3.879316},{"c":3.885,"h":3.8889,"l":3.875,"n":79,"o":3.88,"t":"2026-10-16T15:45:00Z","v":3649,"vw":3.880394},{"c":3.8361,"h":3.88,"l":3.8361,"n":283,"o":3.88,"t":"2026-10-16T15:50:00Z","v":25442,"vw":3.854854},{"c":3.84,"h":3.85,"l":3.835,"n":110,"o":3.835,"t":"2026-10-16T15:55:00Z","v":7696,"vw":3.839312},{"c":3.8699,"h":3.97,"l":3.84,"n":1434,"o":3.84,"t":"2026-10-16T16:00:00Z","v":287496,"vw":3.903074},{"c":3.7719,"h":3.87,"l":3.75,"n":499,"o":3.8614,"t":"2026-10-16T16:05:00Z","v":93647,"vw":3.795097},{"c":3.76,"h":3.78,"l":3.76,"n":194,"o":3.7644,"t":"2026-10-16T16:10:00Z","v":42140,"vw":3.771177},{"c":3.79,"h":3.795,"l":3.755,"n":278,"o":3.76,"t":"2026-10-16T16:15:00Z","v":26070,"vw":3.773228},{"c":3.92,"h":3.92,"l":3.79,"n":380,"o":3.79,"t":"2026-10-16T16:20:00Z","v":141418,"vw":3.884081},{"c":3.96,"h":3.96,"l":3.9,"n":524,"o":3.9,"t":"2026-10-16T16:25:00Z","v":88877,"vw":3.930207},{"c":3.94,"h":3.99,"l":3.935,"n":597,"o":3.95,"t":"2026-10-16T16:30:00Z","v":76154,"vw":3.967984},{"c":3.905,"h":3.94,"l":3.895,"n":348,"o":3.94,"t":"2026-10-16T16:35:00Z","v":38650,"vw":3.908778},{"c":3.9099,"h":3.9099,"l":3.9,"n":131,"o":3.905,"t":"2026-10-16T16:40:00Z","v":9574,"vw":3.90347},{"c":3.95,"h":3.95,"l":3.905,"n":329,"o":3.905,"t":"2026-10-16T16:45:00Z","v":45431,"vw":3.936373},{"c":3.955,"h":3.97,"l":3.945,"n":218,"o":3.9599,"t":"2026-10-16T16:50:00Z","v":21959,"vw":3.959307},{"c":3.94,"h":3.95,"l":3.94,"n":157,"o":3.95,"t":"2026-10-16T16:55:00Z","v":23381,"vw":3.946984},{"c":3.935,"h":3.96,"l":3.93,"n":208,"o":3.9407,"t":"2026-10-16T17:00:00Z","v":18206,"vw":3.944246},{"c":3.95,"h":3.95,"l":3.93,"n":120,"o":3.9358,"t":"2026-10-16T17:05:00Z","v":12064,"vw":3.938545},{"c":3.91,"h":3.945,"l":3.91,"n":146,"o":3.945,"t":"2026-10-16T17:10:00Z","v":12419,"vw":3.924925},{"c":3.91,"h":3.91,"l":3.9033,"n":61,"o":3.91,"t":"2026-10-16T17:15:00Z","v":4031,"vw":3.909089},{"c":3.91,"h":3.915,"l":3.91,"n":141,"o":3.91,"t":"2026-10-16T17:20:00Z","v":14073,"vw":3.910397},{"c":3.91,"h":3.92,"l":3.91,"n":77,"o":3.91,"t":"2026-10-16T17:25:00Z","v":3916,"vw":3.911006},{"c":3.92,"h":3.93,"l":3.9,"n":175,"o":3.9,"t":"2026-10-16T17:30:00Z","v":13886,"vw":3.916717},{"c":3.9122,"h":3.925,"l":3.905,"n":189,"o":3.925,"t":"2026-10-16T17:35:00Z","v":13927,"vw":3.913244},{"c":3.92,"h":3.9363,"l":3.91,"n":161,"o":3.915,"t":"2026-10-16T17:40:00Z","v":16044,"vw":3.917617},{"c":3.905,"h":3.9299,"l":3.905,"n":97,"o":3.92,"t":"2026-10-16T17:45:00Z","v":12632,"vw":3.918946},{"c":3.9012,"h":3.909,"l":3.895,"n":115,"o":3.905,"t":"2026-10-16T17:50:00Z","v":15919,"vw":3.902678},{"c":3.895,"h":3.91,"l":3.89,"n":153,"o":3.905,"t":"2026-10-16T17:55:00Z","v":14196,"vw":3.899853},{"c":3.8999,"h":3.9,"l":3.885,"n":167,"o":3.895,"t":"2026-10-16T18:00:00Z","v":28876,"vw":3.894972},{"c":3.895,"h":3.9,"l":3.89,"n":101,"o":3.895,"t":"2026-10-16T18:05:00Z","v":12398,"vw":3.897235},{"c":3.89,"h":3.9,"l":3.8814,"n":132,"o":3.895,"t":"2026-10-16T18:10:00Z","v":14621,"vw":3.889801},{"c":3.8826,"h":3.9,"l":3.875,"n":136,"o":3.89,"t":"2026-10-16T18:15:00Z","v":21371,"vw":3.885798},{"c":3.895,"h":3.9,"l":3.8829,"n":111,"o":3.885,"t":"2026-10-16T18:20:00Z","v":12772,"vw":3.893609},{"c":3.895,"h":3.9,"l":3.89,"n":102,"o":3.896,"t":"2026-10-16T18:25:00Z","v":6740,"vw":3.894543},{"c":3.895,"h":3.905,"l":3.89,"n":169,"o":3.89,"t":"2026-10-16T18:30:00Z","v":32354,"vw":3.898783},{"c":3.895,"h":3.9,"l":3.89,"n":165,"o":3.895,"t":"2026-10-16T18:35:00Z","v":19552,"vw":3.894706},{"c":3.885,"h":3.9,"l":3.88,"n":129,"o":3.9,"t":"2026-10-16T18:40:00Z","v":10785,"vw":3.889486},{"c":3.905,"h":3.91,"l":3.885,"n":148,"o":3.885,"t":"2026-10-16T18:45:00Z","v":17877,"vw":3.901208},{"c":3.905,"h":3.905,"l":3.895,"n":76,"o":3.905,"t":"2026-10-16T18:50:00Z","v":7622,"vw":3.899497},{"c":3.895,"h":3.9003,"l":3.89,"n":98,"o":3.9003,"t":"2026-10-16T18:55:00Z","v":17863,"vw":3.896934},{"c":3.86,"h":3.9,"l":3.86,"n":202,"o":3.895,"t":"2026-10-16T19:00:00Z","v":28371,"vw":3.885112},{"c":3.855,"h":3.865,"l":3.85,"n":86,"o":3.865,"t":"2026-10-16T19:05:00Z","v":10615,"vw":3.859819},{"c":3.885,"h":3.89,"l":3.855,"n":261,"o":3.855,"t":"2026-10-16T19:10:00Z","v":44139,"vw":3.868688},{"c":3.87,"h":3.89,"l":3.87,"n":101,"o":3.885,"t":"2026-10-16T19:15:00Z","v":9610,"vw":3.881543},{"c":3.875,"h":3.89,"l":3.865,"n":209,"o":3.875,"t":"2026-10-16T19:20:00Z","v":25423,"vw":3.875895},{"c":3.85,"h":3.875,"l":3.85,"n":168,"o":3.875,"t":"2026-10-16T19:25:00Z","v":14052,"vw":3.864551},{"c":3.84,"h":3.865,"l":3.835,"n":241,"o":3.855,"t":"2026-10-16T19:30:00Z","v":27627,"vw":3.847821},{"c":3.845,"h":3.845,"l":3.835,"n":248,"o":3.845,"t":"2026-10-16T19:35:00Z","v":35660,"vw":3.840141},{"c":3.82,"h":3.845,"l":3.81,"n":368,"o":3.84,"t":"2026-10-16T19:40:00Z","v":52435,"vw":3.824849},{"c":3.82,"h":3.83,"l":3.805,"n":302,"o":3.82,"t":"2026-10-16T19:45:00Z","v":42798,"vw":3.814022},{"c":3.805,"h":3.82,"l":3.8,"n":418,"o":3.82,"t":"2026-10-16T19:50:00Z","v":58397,"vw":3.807988},{"c":3.845,"h":3.85,"l":3.805,"n":694,"o":3.805,"t":"2026-10-16T19:55:00Z","v":86391,"vw":3.82085},{"c":3.85,"h":3.85,"l":3.84,"n":13,"o":3.84,"t":"2026-10-16T20:00:00Z","v":117204,"vw":3.840018},{"c":3.9,"h":3.9,"l":3.87,"n":5,"o":3.8995,"t":"2026-10-16T20:05:00Z","v":600,"vw":3.892891},{"c":3.8922,"h":3.8922,"l":3.8922,"n":1,"o":3.8922,"t":"2026-10-16T20:25:00Z","v":1250,"vw":3.8922},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-16T20:30:00Z","v":1000,"vw":3.77},{"c":3.779,"h":3.779,"l":3.779,"n":1,"o":3.779,"t":"2026-10-16T20:35:00Z","v":500,"vw":3.779},{"c":3.79,"h":3.8,"l":3.79,"n":2,"o":3.8,"t":"2026-10-16T20:40:00Z","v":1241,"vw":3.791048},{"c":3.7799,"h":3.7956,"l":3.7799,"n":3,"o":3.7956,"t":"2026-10-16T20:45:00Z","v":699,"vw":3.786739},{"c":3.8962,"h":3.8962,"l":3.8962,"n":1,"o":3.8962,"t":"2026-10-16T20:55:00Z","v":100,"vw":3.8962},{"c":3.89,"h":3.89,"l":3.875,"n":3,"o":3.875,"t":"2026-10-16T21:05:00Z","v":1552,"vw":3.889032},{"c":3.84,"h":3.85,"l":3.84,"n":4,"o":3.85,"t":"2026-10-16T21:20:00Z","v":1658,"vw":3.849397},{"c":3.8453,"h":3.8495,"l":3.84,"n":4,"o":3.8495,"t":"2026-10-16T21:25:00Z","v":461,"vw":3.846087},{"c":3.8,"h":3.8,"l":3.79,"n":4,"o":3.79,"t":"2026-10-16T21:30:00Z","v":1108,"vw":3.798919},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T21:45:00Z","v":1170,"vw":3.81},{"c":3.84,"h":3.84,"l":3.83,"n":2,"o":3.83,"t":"2026-10-16T21:55:00Z","v":300,"vw":3.836667},{"c":3.81,"h":3.81,"l":3.7924,"n":2,"o":3.7924,"t":"2026-10-16T22:45:00Z","v":480,"vw":3.802373},{"c":3.81,"h":3.81,"l":3.805,"n":4,"o":3.805,"t":"2026-10-16T22:50:00Z","v":1015,"vw":3.8085},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-16T23:05:00Z","v":117,"vw":3.79},{"c":3.7716,"h":3.7716,"l":3.7716,"n":1,"o":3.7716,"t":"2026-10-16T23:20:00Z","v":1056,"vw":3.7716},{"c":3.7735,"h":3.7735,"l":3.7735,"n":2,"o":3.7735,"t":"2026-10-16T23:30:00Z","v":179,"vw":3.7735},{"c":3.82,"h":3.82,"l":3.78,"n":5,"o":3.78,"t":"2026-10-16T23:40:00Z","v":1151,"vw":3.811847},{"c":3.71,"h":3.84,"l":3.71,"n":14,"o":3.84,"t":"2026-10-19T08:00:00Z","v":1440,"vw":3.796341},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-19T08:05:00Z","v":202,"vw":3.81},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-19T08:15:00Z","v":205,"vw":3.78},{"c":3.75,"h":3.8,"l":3.75,"n":6,"o":3.75,"t":"2026-10-19T08:20:00Z","v":881,"vw":3.757706},{"c":3.6907,"h":3.6907,"l":3.6907,"n":1,"o":3.6907,"t":"2026-10-19T08:25:00Z","v":1404,"vw":3.6907},{"c":3.707,"h":3.74,"l":3.7,"n":4,"o":3.74,"t":"2026-10-19T08:50:00Z","v":1106,"vw":3.708048},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-19T09:55:00Z","v":429,"vw":3.75},{"c":3.8,"h":3.8,"l":3.783,"n":2,"o":3.783,"t":"2026-10-19T11:00:00Z","v":3605,"vw":3.799505},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-19T11:10:00Z","v":136,"vw":3.83},{"c":3.7707,"h":3.7707,"l":3.7707,"n":1,"o":3.7707,"t":"2026-10-19T11:15:00Z","v":854,"vw":3.7707},{"c":3.7771,"h":3.7771,"l":3.7735,"n":2,"o":3.7735,"t":"2026-10-19T12:05:00Z","v":13000,"vw":3.774331},{"c":3.7977,"h":3.7977,"l":3.7977,"n":1,"o":3.7977,"t":"2026-10-19T12:10:00Z","v":100,"vw":3.7977},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T12:15:00Z","v":1050,"vw":3.8},{"c":3.8011,"h":3.8011,"l":3.8011,"n":1,"o":3.8011,"t":"2026-10-19T12:40:00Z","v":118,"vw":3.8011},{"c":3.87,"h":3.87,"l":3.8,"n":4,"o":3.8,"t":"2026-10-19T13:00:00Z","v":1788,"vw":3.861118},{"c":3.92,"h":3.92,"l":3.9176,"n":3,"o":3.9176,"t":"2026-10-19T13:05:00Z","v":1255,"vw":3.917964},{"c":3.9199,"h":3.9399,"l":3.86,"n":149,"o":3.87,"t":"2026-10-19T13:30:00Z","v":41156,"vw":3.885591},{"c":3.92,"h":3.93,"l":3.895,"n":109,"o":3.9,"t":"2026-10-19T13:35:00Z","v":12642,"vw":3.909506},{"c":3.795,"h":3.91,"l":3.79,"n":228,"o":3.91,"t":"2026-10-19T13:40:00Z","v":30957,"vw":3.854188},{"c":3.805,"h":3.81,"l":3.79,"n":139,"o":3.79,"t":"2026-10-19T13:45:00Z","v":16270,"vw":3.800795},{"c":3.8,"h":3.82,"l":3.7901,"n":242,"o":3.805,"t":"2026-10-19T13:50:00Z","v":24196,"vw":3.80288},{"c":3.78,"h":3.795,"l":3.77,"n":118,"o":3.7944,"t":"2026-10-19T13:55:00Z","v":20328,"vw":3.777399},{"c":3.735,"h":3.78,"l":3.73,"n":146,"o":3.78,"t":"2026-10-19T14:00:00Z","v":17485,"vw":3.756099},{"c":3.755,"h":3.755,"l":3.725,"n":181,"o":3.73,"t":"2026-10-19T14:05:00Z","v":16732,"vw":3.741571},{"c":3.75,"h":3.755,"l":3.735,"n":311,"o":3.75,"t":"2026-10-19T14:10:00Z","v":28621,"vw":3.752113},{"c":3.755,"h":3.775,"l":3.7501,"n":260,"o":3.755,"t":"2026-10-19T14:15:00Z","v":39268,"vw":3.765624},{"c":3.775,"h":3.785,"l":3.75,"n":332,"o":3.755,"t":"2026-10-19T14:20:00Z","v":31630,"vw":3.77191},{"c":3.785,"h":3.785,"l":3.77,"n":135,"o":3.775,"t":"2026-10-19T14:25:00Z","v":15628,"vw":3.77628},{"c":3.77,"h":3.785,"l":3.755,"n":201,"o":3.785,"t":"2026-10-19T14:30:00Z","v":17881,"vw":3.767943},{"c":3.745,"h":3.7858,"l":3.745,"n":187,"o":3.775,"t":"2026-10-19T14:35:00Z","v":25334,"vw":3.764473},{"c":3.735,"h":3.745,"l":3.725,"n":136,"o":3.745,"t":"2026-10-19T14:40:00Z","v":11197,"vw":3.7347},{"c":3.735,"h":3.76,"l":3.735,"n":136,"o":3.735,"t":"2026-10-19T14:45:00Z","v":10130,"vw":3.743681},{"c":3.735,"h":3.735,"l":3.73,"n":68,"o":3.735,"t":"2026-10-19T14:50:00Z","v":5611,"vw":3.734887},{"c":3.725,"h":3.74,"l":3.725,"n":132,"o":3.735,"t":"2026-10-19T14:55:00Z","v":8046,"vw":3.733287},{"c":3.695,"h":3.74,"l":3.69,"n":548,"o":3.73,"t":"2026-10-19T15:00:00Z","v":52486,"vw":3.71487},{"c":3.705,"h":3.71,"l":3.69,"n":128,"o":3.69,"t":"2026-10-19T15:05:00Z","v":8823,"vw":3.700796},{"c":3.7,"h":3.715,"l":3.7,"n":161,"o":3.7,"t":"2026-10-19T15:10:00Z","v":18321,"vw":3.705484},{"c":3.745,"h":3.755,"l":3.705,"n":239,"o":3.7056,"t":"2026-10-19T15:15:00Z","v":17000,"vw":3.727953},{"c":3.73,"h":3.755,"l":3.73,"n":150,"o":3.75,"t":"2026-10-19T15:20:00Z","v":13269,"vw":3.744474},{"c":3.775,"h":3.78,"l":3.72,"n":142,"o":3.73,"t":"2026-10-19T15:25:00Z","v":15592,"vw":3.753901},{"c":3.78,"h":3.78,"l":3.765,"n":93,"o":3.775,"t":"2026-10-19T15:30:00Z","v":6775,"vw":3.773131},{"c":3.745,"h":3.78,"l":3.74,"n":180,"o":3.78,"t":"2026-10-19T15:35:00Z","v":31089,"vw":3.746123},{"c":3.76,"h":3.76,"l":3.745,"n":120,"o":3.745,"t":"2026-10-19T15:40:00Z","v":9209,"vw":3.753063},{"c":3.745,"h":3.76,"l":3.745,"n":127,"o":3.76,"t":"2026-10-19T15:45:00Z","v":8858,"vw":3.750588},{"c":3.7476,"h":3.75,"l":3.745,"n":42,"o":3.7499,"t":"2026-10-19T15:50:00Z","v":2224,"vw":3.747202},{"c":3.745,"h":3.75,"l":3.74,"n":135,"o":3.75,"t":"2026-10-19T15:55:00Z","v":7826,"vw":3.74238},{"c":3.755,"h":3.76,"l":3.73,"n":111,"o":3.745,"t":"2026-10-19T16:00:00Z","v":12882,"vw":3.743718},{"c":3.745,"h":3.755,"l":3.745,"n":110,"o":3.755,"t":"2026-10-19T16:05:00Z","v":8151,"vw":3.750481},{"c":3.765,"h":3.77,"l":3.745,"n":87,"o":3.75,"t":"2026-10-19T16:10:00Z","v":8153,"vw":3.760276},{"c":3.775,"h":3.78,"l":3.765,"n":111,"o":3.765,"t":"2026-10-19T16:15:00Z","v":7487,"vw":3.769677},{"c":3.775,"h":3.78,"l":3.77,"n":22,"o":3.775,"t":"2026-10-19T16:20:00Z","v":1577,"vw":3.7755},{"c":3.775,"h":3.785,"l":3.77,"n":140,"o":3.775,"t":"2026-10-19T16:25:00Z","v":15041,"vw":3.774201},{"c":3.775,"h":3.78,"l":3.765,"n":99,"o":3.775,"t":"2026-10-19T16:30:00Z","v":7412,"vw":3.7721},{"c":3.82,"h":3.82,"l":3.775,"n":187,"o":3.775,"t":"2026-10-19T16:35:00Z","v":36113,"vw":3.80121},{"c":3.825,"h":3.8271,"l":3.82,"n":99,"o":3.82,"t":"2026-10-19T16:40:00Z","v":8891,"vw":3.8229},{"c":3.815,"h":3.82,"l":3.81,"n":120,"o":3.82,"t":"2026-10-19T16:45:00Z","v":10812,"vw":3.812664},{"c":3.805,"h":3.815,"l":3.805,"n":66,"o":3.815,"t":"2026-10-19T16:50:00Z","v":5866,"vw":3.808549},{"c":3.815,"h":3.815,"l":3.805,"n":100,"o":3.805,"t":"2026-10-19T16:55:00Z","v":7404,"vw":3.812175},{"c":3.815,"h":3.82,"l":3.815,"n":51,"o":3.815,"t":"2026-10-19T17:00:00Z","v":4412,"vw":3.815329},{"c":3.815,"h":3.8151,"l":3.805,"n":121,"o":3.815,"t":"2026-10-19T17:05:00Z","v":9391,"vw":3.811464},{"c":3.815,"h":3.815,"l":3.8111,"n":86,"o":3.815,"t":"2026-10-19T17:10:00Z","v":7341,"vw":3.814757},{"c":3.825,"h":3.83,"l":3.815,"n":128,"o":3.815,"t":"2026-10-19T17:15:00Z","v":13055,"vw":3.823087},{"c":3.815,"h":3.82,"l":3.815,"n":115,"o":3.82,"t":"2026-10-19T17:20:00Z","v":7811,"vw":3.817657},{"c":3.815,"h":3.82,"l":3.815,"n":100,"o":3.815,"t":"2026-10-19T17:25:00Z","v":3899,"vw":3.81559},{"c":3.815,"h":3.82,"l":3.815,"n":89,"o":3.815,"t":"2026-10-19T17:30:00Z","v":5592,"vw":3.816239},{"c":3.805,"h":3.825,"l":3.8,"n":176,"o":3.815,"t":"2026-10-19T17:35:00Z","v":16663,"vw":3.816342},{"c":3.785,"h":3.805,"l":3.785,"n":114,"o":3.8,"t":"2026-10-19T17:40:00Z","v":7498,"vw":3.796498},{"c":3.7674,"h":3.785,"l":3.7636,"n":140,"o":3.785,"t":"2026-10-19T17:45:00Z","v":12786,"vw":3.773697},{"c":3.77,"h":3.775,"l":3.76,"n":92,"o":3.765,"t":"2026-10-19T17:50:00Z","v":5105,"vw":3.769708},{"c":3.785,"h":3.79,"l":3.77,"n":156,"o":3.77,"t":"2026-10-19T17:55:00Z","v":12446,"vw":3.77903},{"c":3.795,"h":3.795,"l":3.775,"n":152,"o":3.785,"t":"2026-10-19T18:00:00Z","v":23596,"vw":3.781714},{"c":3.785,"h":3.795,"l":3.785,"n":128,"o":3.795,"t":"2026-10-19T18:05:00Z","v":9664,"vw":3.788212},{"c":3.785,"h":3.79,"l":3.785,"n":93,"o":3.785,"t":"2026-10-19T18:10:00Z","v":5398,"vw":3.78525},{"c":3.78,"h":3.79,"l":3.775,"n":181,"o":3.785,"t":"2026-10-19T18:15:00Z","v":20683,"vw":3.780317},{"c":3.765,"h":3.78,"l":3.765,"n":156,"o":3.78,"t":"2026-10-19T18:20:00Z","v":10570,"vw":3.771933},{"c":3.775,"h":3.775,"l":3.765,"n":186,"o":3.765,"t":"2026-10-19T18:25:00Z","v":16706,"vw":3.767816},{"c":3.78,"h":3.785,"l":3.77,"n":205,"o":3.775,"t":"2026-10-19T18:30:00Z","v":12550,"vw":3.778897},{"c":3.78,"h":3.79,"l":3.775,"n":123,"o":3.78,"t":"2026-10-19T18:35:00Z","v":7409,"vw":3.782342},{"c":3.785,"h":3.785,"l":3.78,"n":142,"o":3.785,"t":"2026-10-19T18:40:00Z","v":18308,"vw":3.78254},{"c":3.785,"h":3.79,"l":3.78,"n":147,"o":3.785,"t":"2026-10-19T18:45:00Z","v":10474,"vw":3.785383},{"c":3.785,"h":3.785,"l":3.785,"n":93,"o":3.785,"t":"2026-10-19T18:50:00Z","v":5922,"vw":3.785},{"c":3.785,"h":3.79,"l":3.785,"n":220,"o":3.785,"t":"2026-10-19T18:55:00Z","v":12734,"vw":3.785163},{"c":3.81,"h":3.81,"l":3.785,"n":172,"o":3.785,"t":"2026-10-19T19:00:00Z","v":12696,"vw":3.795461},{"c":3.81,"h":3.82,"l":3.8003,"n":164,"o":3.81,"t":"2026-10-19T19:05:00Z","v":13942,"vw":3.812418},{"c":3.815,"h":3.835,"l":3.81,"n":196,"o":3.815,"t":"2026-10-19T19:10:00Z","v":21895,"vw":3.820162},{"c":3.835,"h":3.84,"l":3.815,"n":135,"o":3.815,"t":"2026-10-19T19:15:00Z","v":15404,"vw":3.827861},{"c":3.835,"h":3.845,"l":3.825,"n":217,"o":3.835,"t":"2026-10-19T19:20:00Z","v":24587,"vw":3.833135},{"c":3.82,"h":3.835,"l":3.82,"n":211,"o":3.835,"t":"2026-10-19T19:25:00Z","v":16063,"vw":3.826831},{"c":3.81,"h":3.835,"l":3.81,"n":189,"o":3.825,"t":"2026-10-19T19:30:00Z","v":18456,"vw":3.82304},{"c":3.825,"h":3.83,"l":3.815,"n":155,"o":3.815,"t":"2026-10-19T19:35:00Z","v":12788,"vw":3.824585},{"c":3.825,"h":3.83,"l":3.82,"n":162,"o":3.825,"t":"2026-10-19T19:40:00Z","v":14844,"vw":3.824769},{"c":3.835,"h":3.84,"l":3.82,"n":313,"o":3.825,"t":"2026-10-19T19:45:00Z","v":23456,"vw":3.830846},{"c":3.815,"h":3.835,"l":3.815,"n":488,"o":3.835,"t":"2026-10-19T19:50:00Z","v":93012,"vw":3.823733},{"c":3.825,"h":3.84,"l":3.81,"n":1233,"o":3.815,"t":"2026-10-19T19:55:00Z","v":134911,"vw":3.823274},{"c":3.82,"h":3.82,"l":3.82,"n":12,"o":3.82,"t":"2026-10-19T20:00:00Z","v":138659,"vw":3.82},{"c":3.8188,"h":3.8188,"l":3.8188,"n":4,"o":3.8188,"t":"2026-10-19T23:15:00Z","v":374,"vw":3.8188},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-20T11:00:00Z","v":259,"vw":3.81},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T11:40:00Z","v":1215,"vw":3.75},{"c":3.78,"h":3.79,"l":3.78,"n":2,"o":3.79,"t":"2026-10-20T13:05:00Z","v":300,"vw":3.783333},{"c":3.77,"h":3.78,"l":3.77,"n":3,"o":3.78,"t":"2026-10-20T13:15:00Z","v":523,"vw":3.777663},{"c":3.79,"h":3.82,"l":3.78,"n":74,"o":3.82,"t":"2026-10-20T13:30:00Z","v":22404,"vw":3.80347},{"c":3.84,"h":3.84,"l":3.78,"n":199,"o":3.795,"t":"2026-10-20T13:35:00Z","v":75652,"vw":3.7902},{"c":3.895,"h":3.9,"l":3.83,"n":184,"o":3.87,"t":"2026-10-20T13:40:00Z","v":24207,"vw":3.868812},{"c":3.895,"h":3.9,"l":3.86,"n":109,"o":3.895,"t":"2026-10-20T13:45:00Z","v":11309,"vw":3.883799},{"c":3.87,"h":3.9,"l":3.87,"n":116,"o":3.89,"t":"2026-10-20T13:50:00Z","v":8716,"vw":3.888008},{"c":3.92,"h":3.92,"l":3.86,"n":56,"o":3.875,"t":"2026-10-20T13:55:00Z","v":4608,"vw":3.888288},{"c":3.925,"h":3.925,"l":3.89,"n":41,"o":3.89,"t":"2026-10-20T14:00:00Z","v":2248,"vw":3.910033},{"c":3.905,"h":3.9264,"l":3.895,"n":73,"o":3.92,"t":"2026-10-20T14:05:00Z","v":6499,"vw":3.911527},{"c":3.9375,"h":3.9375,"l":3.91,"n":79,"o":3.91,"t":"2026-10-20T14:10:00Z","v":5387,"vw":3.922638},{"c":3.955,"h":3.98,"l":3.94,"n":156,"o":3.94,"t":"2026-10-20T14:15:00Z","v":17273,"vw":3.966779},{"c":3.96,"h":3.96,"l":3.93,"n":133,"o":3.955,"t":"2026-10-20T14:20:00Z","v":13774,"vw":3.944013},{"c":3.965,"h":3.97,"l":3.945,"n":142,"o":3.955,"t":"2026-10-20T14:25:00Z","v":10769,"vw":3.957202},{"c":3.965,"h":3.98,"l":3.95,"n":104,"o":3.97,"t":"2026-10-20T14:30:00Z","v":7623,"vw":3.969811},{"c":3.965,"h":3.975,"l":3.96,"n":89,"o":3.965,"t":"2026-10-20T14:35:00Z","v":5896,"vw":3.967531},{"c":3.96,"h":3.99,"l":3.96,"n":140,"o":3.96,"t":"2026-10-20T14:40:00Z","v":10613,"vw":3.974091},{"c":3.96,"h":3.99,"l":3.96,"n":160,"o":3.97,"t":"2026-10-20T14:45:00Z","v":12928,"vw":3.97501},{"c":3.96,"h":3.965,"l":3.95,"n":92,"o":3.96,"t":"2026-10-20T14:50:00Z","v":4393,"vw":3.95921},{"c":3.96,"h":3.975,"l":3.94,"n":183,"o":3.96,"t":"2026-10-20T14:55:00Z","v":14256,"vw":3.95813},{"c":3.97,"h":3.98,"l":3.96,"n":86,"o":3.96,"t":"2026-10-20T15:00:00Z","v":5699,"vw":3.972658},{"c":3.975,"h":3.99,"l":3.97,"n":182,"o":3.97,"t":"2026-10-20T15:05:00Z","v":15905,"vw":3.977814},{"c":3.945,"h":3.98,"l":3.945,"n":200,"o":3.97,"t":"2026-10-20T15:10:00Z","v":18572,"vw":3.965758},{"c":3.97,"h":3.97,"l":3.9401,"n":152,"o":3.945,"t":"2026-10-20T15:15:00Z","v":16237,"vw":3.952813},{"c":3.975,"h":3.975,"l":3.95,"n":165,"o":3.97,"t":"2026-10-20T15:20:00Z","v":16423,"vw":3.964787},{"c":3.975,"h":3.985,"l":3.975,"n":91,"o":3.975,"t":"2026-10-20T15:25:00Z","v":7537,"vw":3.978541},{"c":3.965,"h":3.975,"l":3.955,"n":146,"o":3.975,"t":"2026-10-20T15:30:00Z","v":10177,"vw":3.96442},{"c":3.955,"h":3.965,"l":3.9546,"n":81,"o":3.965,"t":"2026-10-20T15:35:00Z","v":5424,"vw":3.958671},{"c":3.945,"h":3.96,"l":3.945,"n":104,"o":3.955,"t":"2026-10-20T15:40:00Z","v":7825,"vw":3.95496},{"c":3.935,"h":3.945,"l":3.925,"n":97,"o":3.945,"t":"2026-10-20T15:45:00Z","v":20091,"vw":3.935231},{"c":3.92,"h":3.94,"l":3.895,"n":193,"o":3.93,"t":"2026-10-20T15:50:00Z","v":29533,"vw":3.920312},{"c":3.92,"h":3.925,"l":3.91,"n":79,"o":3.918,"t":"2026-10-20T15:55:00Z","v":7187,"vw":3.918183},{"c":3.885,"h":3.915,"l":3.885,"n":113,"o":3.915,"t":"2026-10-20T16:00:00Z","v":6901,"vw":3.895197},{"c":3.865,"h":3.88,"l":3.86,"n":134,"o":3.88,"t":"2026-10-20T16:05:00Z","v":15944,"vw":3.866554},{"c":3.84,"h":3.86,"l":3.84,"n":80,"o":3.86,"t":"2026-10-20T16:10:00Z","v":6017,"vw":3.84993},{"c":3.83,"h":3.845,"l":3.83,"n":113,"o":3.845,"t":"2026-10-20T16:15:00Z","v":5746,"vw":3.836686},{"c":3.86,"h":3.86,"l":3.83,"n":119,"o":3.83,"t":"2026-10-20T16:20:00Z","v":9006,"vw":3.843816},{"c":3.85,"h":3.86,"l":3.85,"n":95,"o":3.86,"t":"2026-10-20T16:25:00Z","v":7421,"vw":3.852132},{"c":3.85,"h":3.865,"l":3.85,"n":101,"o":3.86,"t":"2026-10-20T16:30:00Z","v":10506,"vw":3.85613},{"c":3.855,"h":3.855,"l":3.845,"n":139,"o":3.855,"t":"2026-10-20T16:35:00Z","v":11151,"vw":3.85183},{"c":3.855,"h":3.86,"l":3.855,"n":61,"o":3.855,"t":"2026-10-20T16:40:00Z","v":2815,"vw":3.855273},{"c":3.84,"h":3.855,"l":3.84,"n":115,"o":3.855,"t":"2026-10-20T16:45:00Z","v":6152,"vw":3.84697},{"c":3.83,"h":3.845,"l":3.83,"n":131,"o":3.84,"t":"2026-10-20T16:50:00Z","v":7628,"vw":3.83803},{"c":3.825,"h":3.835,"l":3.825,"n":108,"o":3.83,"t":"2026-10-20T16:55:00Z","v":7668,"vw":3.828934},{"c":3.835,"h":3.835,"l":3.825,"n":86,"o":3.83,"t":"2026-10-20T17:00:00Z","v":7318,"vw":3.82995},{"c":3.92,"h":3.92,"l":3.82,"n":217,"o":3.83,"t":"2026-10-20T17:05:00Z","v":31114,"vw":3.872671},{"c":3.935,"h":3.935,"l":3.895,"n":146,"o":3.91,"t":"2026-10-20T17:10:00Z","v":15756,"vw":3.915013},{"c":3.96,"h":3.9674,"l":3.94,"n":68,"o":3.94,"t":"2026-10-20T17:15:00Z","v":5817,"vw":3.957827},{"c":4.005,"h":4.01,"l":3.96,"n":386,"o":3.96,"t":"2026-10-20T17:20:00Z","v":77894,"vw":3.982105},{"c":4,"h":4.005,"l":4,"n":27,"o":4,"t":"2026-10-20T17:25:00Z","v":1357,"vw":4.002127},{"c":4.05,"h":4.06,"l":3.99,"n":286,"o":4.005,"t":"2026-10-20T17:30:00Z","v":50188,"vw":4.032295},{"c":4.035,"h":4.055,"l":4.03,"n":143,"o":4.055,"t":"2026-10-20T17:35:00Z","v":24278,"vw":4.040773},{"c":4.04,"h":4.04,"l":4.03,"n":66,"o":4.0338,"t":"2026-10-20T17:40:00Z","v":7145,"vw":4.035852},{"c":4.02,"h":4.035,"l":4.005,"n":181,"o":4.035,"t":"2026-10-20T17:45:00Z","v":20756,"vw":4.019572},{"c":4.025,"h":4.03,"l":4.0172,"n":49,"o":4.02,"t":"2026-10-20T17:50:00Z","v":4350,"vw":4.02198},{"c":4.0226,"h":4.035,"l":4.02,"n":131,"o":4.03,"t":"2026-10-20T17:55:00Z","v":19031,"vw":4.028243},{"c":4.045,"h":4.05,"l":4.03,"n":54,"o":4.03,"t":"2026-10-20T18:00:00Z","v":4259,"vw":4.038724},{"c":4.045,"h":4.05,"l":4.04,"n":82,"o":4.045,"t":"2026-10-20T18:05:00Z","v":3240,"vw":4.045},{"c":4.06,"h":4.06,"l":4.045,"n":57,"o":4.045,"t":"2026-10-20T18:10:00Z","v":3876,"vw":4.052154},{"c":4.065,"h":4.065,"l":4.05,"n":119,"o":4.06,"t":"2026-10-20T18:15:00Z","v":13983,"vw":4.055379},{"c":4.055,"h":4.075,"l":4.055,"n":188,"o":4.065,"t":"2026-10-20T18:20:00Z","v":23783,"vw":4.067278},{"c":4.055,"h":4.055,"l":4.03,"n":181,"o":4.055,"t":"2026-10-20T18:25:00Z","v":20538,"vw":4.047082},{"c":4.055,"h":4.07,"l":4.05,"n":204,"o":4.055,"t":"2026-10-20T18:30:00Z","v":26489,"vw":4.060645},{"c":4.035,"h":4.05,"l":4.03,"n":168,"o":4.05,"t":"2026-10-20T18:35:00Z","v":12185,"vw":4.042183},{"c":4.04,"h":4.045,"l":4.035,"n":71,"o":4.035,"t":"2026-10-20T18:40:00Z","v":7026,"vw":4.040762},{"c":4.06,"h":4.065,"l":4.045,"n":102,"o":4.045,"t":"2026-10-20T18:45:00Z","v":9462,"vw":4.05314},{"c":4.075,"h":4.08,"l":4.0636,"n":97,"o":4.065,"t":"2026-10-20T18:50:00Z","v":9993,"vw":4.067157},{"c":4.08,"h":4.08,"l":4.07,"n":154,"o":4.075,"t":"2026-10-20T18:55:00Z","v":14401,"vw":4.073625},{"c":4.115,"h":4.115,"l":4.075,"n":388,"o":4.08,"t":"2026-10-20T19:00:00Z","v":79795,"vw":4.091869},{"c":4.135,"h":4.145,"l":4.105,"n":413,"o":4.115,"t":"2026-10-20T19:05:00Z","v":44680,"vw":4.125608},{"c":4.11,"h":4.135,"l":4.11,"n":205,"o":4.135,"t":"2026-10-20T19:10:00Z","v":24301,"vw":4.120177},{"c":4.125,"h":4.14,"l":4.105,"n":165,"o":4.11,"t":"2026-10-20T19:15:00Z","v":21982,"vw":4.128369},{"c":4.13,"h":4.135,"l":4.115,"n":167,"o":4.13,"t":"2026-10-20T19:20:00Z","v":14587,"vw":4.125871},{"c":4.115,"h":4.14,"l":4.115,"n":209,"o":4.13,"t":"2026-10-20T19:25:00Z","v":47025,"vw":4.127274},{"c":4.1011,"h":4.125,"l":4.09,"n":292,"o":4.11,"t":"2026-10-20T19:30:00Z","v":33354,"vw":4.107682},{"c":4.095,"h":4.105,"l":4.085,"n":232,"o":4.105,"t":"2026-10-20T19:35:00Z","v":22953,"vw":4.09395},{"c":4.07,"h":4.1,"l":4.07,"n":204,"o":4.095,"t":"2026-10-20T19:40:00Z","v":19615,"vw":4.089505},{"c":4.055,"h":4.075,"l":4.05,"n":199,"o":4.07,"t":"2026-10-20T19:45:00Z","v":15931,"vw":4.059948},{"c":4.01,"h":4.05,"l":4.01,"n":278,"o":4.05,"t":"2026-10-20T19:50:00Z","v":20575,"vw":4.029061},{"c":4.01,"h":4.02,"l":4,"n":823,"o":4.01,"t":"2026-10-20T19:55:00Z","v":86055,"vw":4.007739},{"c":4.01,"h":4.01,"l":4.01,"n":11,"o":4.01,"t":"2026-10-20T20:00:00Z","v":85025,"vw":4.01},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-20T20:30:00Z","v":250,"vw":4.07},{"c":3.92,"h":4.06,"l":3.92,"n":2,"o":4.06,"t":"2026-10-20T20:55:00Z","v":390,"vw":3.955897},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T21:00:00Z","v":5695,"vw":4.01},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T21:15:00Z","v":163,"vw":3.95},{"c":3.9908,"h":3.9908,"l":3.9908,"n":2,"o":3.9908,"t":"2026-10-20T22:50:00Z","v":271,"vw":3.9908},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T23:50:00Z","v":111,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-21T08:55:00Z","v":145,"vw":4},{"c":4.09,"h":4.13,"l":4.09,"n":8,"o":4.13,"t":"2026-10-21T11:00:00Z","v":1176,"vw":4.123054},{"c":4.0873,"h":4.0873,"l":4.0669,"n":2,"o":4.0669,"t":"2026-10-21T11:05:00Z","v":750,"vw":4.0737},{"c":4.0203,"h":4.0203,"l":4.0203,"n":1,"o":4.0203,"t":"2026-10-21T11:20:00Z","v":100,"vw":4.0203},{"c":4.0203,"h":4.0203,"l":4.0108,"n":4,"o":4.0203,"t":"2026-10-21T11:25:00Z","v":900,"vw":4.015022},{"c":4.0108,"h":4.0108,"l":4.0108,"n":1,"o":4.0108,"t":"2026-10-21T11:30:00Z","v":1000,"vw":4.0108},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-21T11:40:00Z","v":3000,"vw":4.01},{"c":4.0106,"h":4.1042,"l":4.0106,"n":2,"o":4.1042,"t":"2026-10-21T11:45:00Z","v":3000,"vw":4.0418},{"c":4.0368,"h":4.05,"l":4.01,"n":6,"o":4.0101,"t":"2026-10-21T11:50:00Z","v":13890,"vw":4.014879},{"c":4.07,"h":4.07,"l":4.03,"n":3,"o":4.03,"t":"2026-10-21T12:00:00Z","v":260,"vw":4.05},{"c":4.1205,"h":4.1205,"l":4.07,"n":3,"o":4.07,"t":"2026-10-21T12:10:00Z","v":271,"vw":4.088704},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-21T12:15:00Z","v":427,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-21T12:25:00Z","v":173,"vw":4.01},{"c":3.9208,"h":3.9208,"l":3.9208,"n":1,"o":3.9208,"t":"2026-10-21T12:40:00Z","v":343,"vw":3.9208},{"c":3.9311,"h":3.9311,"l":3.9311,"n":2,"o":3.9311,"t":"2026-10-21T13:05:00Z","v":105,"vw":3.9311},{"c":4,"h":4.0699,"l":4,"n":71,"o":4.03,"t":"2026-10-21T13:30:00Z","v":13359,"vw":4.032771},{"c":4.04,"h":4.04,"l":4,"n":178,"o":4,"t":"2026-10-21T13:35:00Z","v":10818,"vw":4.020019},{"c":4.05,"h":4.07,"l":4.02,"n":140,"o":4.03,"t":"2026-10-21T13:40:00Z","v":10199,"vw":4.038415},{"c":4.0301,"h":4.05,"l":4.0206,"n":78,"o":4.04,"t":"2026-10-21T13:45:00Z","v":6570,"vw":4.035057},{"c":4.03,"h":4.06,"l":4.01,"n":56,"o":4.04,"t":"2026-10-21T13:50:00Z","v":3742,"vw":4.037462},{"c":4.03,"h":4.04,"l":4.02,"n":51,"o":4.04,"t":"2026-10-21T13:55:00Z","v":5195,"vw":4.031895},{"c":4.02,"h":4.04,"l":4.02,"n":63,"o":4.035,"t":"2026-10-21T14:00:00Z","v":3459,"vw":4.033291},{"c":4.02,"h":4.0398,"l":4,"n":75,"o":4,"t":"2026-10-21T14:05:00Z","v":5048,"vw":4.019411},{"c":4.03,"h":4.04,"l":4.02,"n":117,"o":4.025,"t":"2026-10-21T14:10:00Z","v":7088,"vw":4.032745},{"c":4.03,"h":4.035,"l":4.03,"n":58,"o":4.03,"t":"2026-10-21T14:15:00Z","v":1983,"vw":4.031156},{"c":4.06,"h":4.06,"l":4.02,"n":102,"o":4.02,"t":"2026-10-21T14:20:00Z","v":7756,"vw":4.039976},{"c":4.06,"h":4.07,"l":4.05,"n":75,"o":4.05,"t":"2026-10-21T14:25:00Z","v":7512,"vw":4.060498},{"c":4.06,"h":4.07,"l":4.05,"n":81,"o":4.06,"t":"2026-10-21T14:30:00Z","v":6917,"vw":4.061515},{"c":4.07,"h":4.07,"l":4.054,"n":75,"o":4.06,"t":"2026-10-21T14:35:00Z","v":5710,"vw":4.063955},{"c":4.065,"h":4.07,"l":4.05,"n":70,"o":4.05,"t":"2026-10-21T14:40:00Z","v":6397,"vw":4.063626},{"c":4.075,"h":4.09,"l":4.065,"n":113,"o":4.065,"t":"2026-10-21T14:45:00Z","v":17553,"vw":4.074173},{"c":4.08,"h":4.08,"l":4.07,"n":80,"o":4.075,"t":"2026-10-21T14:50:00Z","v":5822,"vw":4.074309},{"c":4.1119,"h":4.12,"l":4.07,"n":212,"o":4.08,"t":"2026-10-21T14:55:00Z","v":22953,"vw":4.104095},{"c":4.085,"h":4.12,"l":4.085,"n":132,"o":4.12,"t":"2026-10-21T15:00:00Z","v":24006,"vw":4.099544},{"c":4.09,"h":4.095,"l":4.085,"n":103,"o":4.09,"t":"2026-10-21T15:05:00Z","v":7250,"vw":4.089903},{"c":4.1,"h":4.1,"l":4.09,"n":53,"o":4.09,"t":"2026-10-21T15:10:00Z","v":2091,"vw":4.094468},{"c":4.09,"h":4.1,"l":4.085,"n":100,"o":4.1,"t":"2026-10-21T15:15:00Z","v":6733,"vw":4.092048},{"c":4.1,"h":4.1,"l":4.09,"n":55,"o":4.09,"t":"2026-10-21T15:20:00Z","v":2614,"vw":4.093431},{"c":4.1,"h":4.11,"l":4.1,"n":87,"o":4.1,"t":"2026-10-21T15:25:00Z","v":8465,"vw":4.100208},{"c":4.085,"h":4.095,"l":4.085,"n":88,"o":4.09,"t":"2026-10-21T15:30:00Z","v":6978,"vw":4.090081},{"c":4.095,"h":4.095,"l":4.0714,"n":145,"o":4.085,"t":"2026-10-21T15:35:00Z","v":17331,"vw":4.078712},{"c":4.105,"h":4.12,"l":4.095,"n":215,"o":4.1,"t":"2026-10-21T15:40:00Z","v":38154,"vw":4.112548},{"c":4.1,"h":4.105,"l":4.095,"n":77,"o":4.105,"t":"2026-10-21T15:45:00Z","v":5085,"vw":4.100157},{"c":4.085,"h":4.1,"l":4.0801,"n":68,"o":4.1,"t":"2026-10-21T15:50:00Z","v":8010,"vw":4.089462},{"c":4.09,"h":4.09,"l":4.07,"n":194,"o":4.09,"t":"2026-10-21T15:55:00Z","v":17584,"vw":4.079113},{"c":4.065,"h":4.085,"l":4.06,"n":223,"o":4.085,"t":"2026-10-21T16:00:00Z","v":16380,"vw":4.07063},{"c":4.06,"h":4.075,"l":4.06,"n":123,"o":4.065,"t":"2026-10-21T16:05:00Z","v":8265,"vw":4.06747},{"c":4.05,"h":4.06,"l":4.05,"n":84,"o":4.055,"t":"2026-10-21T16:10:00Z","v":5270,"vw":4.054197},{"c":4.06,"h":4.06,"l":4.055,"n":57,"o":4.055,"t":"2026-10-21T16:15:00Z","v":2400,"vw":4.057353},{"c":4.055,"h":4.065,"l":4.055,"n":69,"o":4.055,"t":"2026-10-21T16:20:00Z","v":4857,"vw":4.059454},{"c":4.095,"h":4.1,"l":4.055,"n":151,"o":4.06,"t":"2026-10-21T16:25:00Z","v":12806,"vw":4.070791},{"c":4.105,"h":4.11,"l":4.095,"n":75,"o":4.1,"t":"2026-10-21T16:30:00Z","v":6021,"vw":4.10147},{"c":4.175,"h":4.18,"l":4.105,"n":391,"o":4.105,"t":"2026-10-21T16:35:00Z","v":44202,"vw":4.146943},{"c":4.155,"h":4.175,"l":4.15,"n":258,"o":4.175,"t":"2026-10-21T16:40:00Z","v":23202,"vw":4.157834},{"c":4.155,"h":4.165,"l":4.15,"n":109,"o":4.155,"t":"2026-10-21T16:45:00Z","v":7012,"vw":4.157609},{"c":4.16,"h":4.16,"l":4.15,"n":98,"o":4.16,"t":"2026-10-21T16:50:00Z","v":9727,"vw":4.154809},{"c":4.165,"h":4.17,"l":4.16,"n":84,"o":4.16,"t":"2026-10-21T16:55:00Z","v":5038,"vw":4.164027},{"c":4.165,"h":4.17,"l":4.155,"n":129,"o":4.165,"t":"2026-10-21T17:00:00Z","v":11159,"vw":4.160843},{"c":4.17,"h":4.17,"l":4.1607,"n":69,"o":4.165,"t":"2026-10-21T17:05:00Z","v":3790,"vw":4.167508},{"c":4.17,"h":4.17,"l":4.155,"n":113,"o":4.165,"t":"2026-10-21T17:10:00Z","v":11739,"vw":4.163093},{"c":4.18,"h":4.18,"l":4.1613,"n":137,"o":4.165,"t":"2026-10-21T17:15:00Z","v":12774,"vw":4.170208},{"c":4.18,"h":4.185,"l":4.17,"n":117,"o":4.175,"t":"2026-10-21T17:20:00Z","v":13907,"vw":4.178648},{"c":4.18,"h":4.18,"l":4.175,"n":39,"o":4.1767,"t":"2026-10-21T17:25:00Z","v":3900,"vw":4.179232},{"c":4.175,"h":4.18,"l":4.175,"n":59,"o":4.18,"t":"2026-10-21T17:30:00Z","v":2389,"vw":4.178289},{"c":4.19,"h":4.19,"l":4.1788,"n":64,"o":4.1788,"t":"2026-10-21T17:35:00Z","v":3973,"vw":4.18257},{"c":4.205,"h":4.215,"l":4.19,"n":113,"o":4.19,"t":"2026-10-21T17:40:00Z","v":16865,"vw":4.203331},{"c":4.195,"h":4.21,"l":4.185,"n":121,"o":4.205,"t":"2026-10-21T17:45:00Z","v":11779,"vw":4.198645},{"c":4.185,"h":4.185,"l":4.185,"n":31,"o":4.185,"t":"2026-10-21T17:50:00Z","v":1050,"vw":4.185},{"c":4.185,"h":4.19,"l":4.1813,"n":48,"o":4.185,"t":"2026-10-21T17:55:00Z","v":2877,"vw":4.186095},{"c":4.185,"h":4.185,"l":4.18,"n":85,"o":4.185,"t":"2026-10-21T18:00:00Z","v":3592,"vw":4.184808},{"c":4.165,"h":4.1874,"l":4.14,"n":433,"o":4.185,"t":"2026-10-21T18:05:00Z","v":54052,"vw":4.160598},{"c":4.17,"h":4.17,"l":4.16,"n":10,"o":4.16,"t":"2026-10-21T18:10:00Z","v":561,"vw":4.16625},{"c":4.165,"h":4.175,"l":4.165,"n":92,"o":4.17,"t":"2026-10-21T18:15:00Z","v":7268,"vw":4.171554},{"c":4.165,"h":4.165,"l":4.16,"n":60,"o":4.16,"t":"2026-10-21T18:20:00Z","v":10289,"vw":4.164347},{"c":4.165,"h":4.175,"l":4.165,"n":127,"o":4.165,"t":"2026-10-21T18:25:00Z","v":8049,"vw":4.170009},{"c":4.175,"h":4.175,"l":4.1601,"n":57,"o":4.165,"t":"2026-10-21T18:30:00Z","v":5085,"vw":4.167004},{"c":4.175,"h":4.175,"l":4.175,"n":67,"o":4.175,"t":"2026-10-21T18:35:00Z","v":3489,"vw":4.175},{"c":4.185,"h":4.195,"l":4.175,"n":200,"o":4.175,"t":"2026-10-21T18:40:00Z","v":17401,"vw":4.186617},{"c":4.17,"h":4.18,"l":4.165,"n":163,"o":4.18,"t":"2026-10-21T18:45:00Z","v":11845,"vw":4.170036},{"c":4.16,"h":4.17,"l":4.155,"n":65,"o":4.165,"t":"2026-10-21T18:50:00Z","v":7617,"vw":4.159756},{"c":4.145,"h":4.16,"l":4.14,"n":390,"o":4.16,"t":"2026-10-21T18:55:00Z","v":62944,"vw":4.146216},{"c":4.145,"h":4.145,"l":4.14,"n":624,"o":4.145,"t":"2026-10-21T19:00:00Z","v":45526,"vw":4.144929},{"c":4.145,"h":4.15,"l":4.135,"n":333,"o":4.145,"t":"2026-10-21T19:05:00Z","v":36772,"vw":4.143042},{"c":4.145,"h":4.145,"l":4.13,"n":403,"o":4.145,"t":"2026-10-21T19:10:00Z","v":42355,"vw":4.142061},{"c":4.145,"h":4.155,"l":4.145,"n":121,"o":4.145,"t":"2026-10-21T19:15:00Z","v":8713,"vw":4.150161},{"c":4.145,"h":4.15,"l":4.13,"n":415,"o":4.145,"t":"2026-10-21T19:20:00Z","v":37734,"vw":4.139523},{"c":4.135,"h":4.155,"l":4.135,"n":387,"o":4.15,"t":"2026-10-21T19:25:00Z","v":46944,"vw":4.145059},{"c":4.14,"h":4.145,"l":4.135,"n":214,"o":4.135,"t":"2026-10-21T19:30:00Z","v":27866,"vw":4.138849},{"c":4.135,"h":4.14,"l":4.135,"n":115,"o":4.135,"t":"2026-10-21T19:35:00Z","v":4706,"vw":4.136095},{"c":4.15,"h":4.15,"l":4.13,"n":286,"o":4.135,"t":"2026-10-21T19:40:00Z","v":24187,"vw":4.138465},{"c":4.145,"h":4.15,"l":4.1425,"n":145,"o":4.145,"t":"2026-10-21T19:45:00Z","v":11967,"vw":4.145193},{"c":4.135,"h":4.155,"l":4.13,"n":381,"o":4.145,"t":"2026-10-21T19:50:00Z","v":46455,"vw":4.140903},{"c":4.115,"h":4.14,"l":4.1001,"n":1047,"o":4.135,"t":"2026-10-21T19:55:00Z","v":174005,"vw":4.125299},{"c":4.115,"h":4.115,"l":4.115,"n":5,"o":4.115,"t":"2026-10-21T20:00:00Z","v":87071,"vw":4.115},{"c":4.1123,"h":4.1123,"l":4.1123,"n":1,"o":4.1123,"t":"2026-10-21T22:35:00Z","v":500,"vw":4.1123},{"c":4.0609,"h":4.0609,"l":4.0609,"n":1,"o":4.0609,"t":"2026-10-21T23:45:00Z","v":550,"vw":4.0609},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-21T23:50:00Z","v":1000,"vw":4.07},{"c":4.04,"h":4.04,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T08:00:00Z","v":220,"vw":4.03},{"c":4.0862,"h":4.0862,"l":4.0862,"n":2,"o":4.0862,"t":"2026-10-22T08:20:00Z","v":543,"vw":4.0862},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-22T09:30:00Z","v":113,"vw":4.35},{"c":4.14,"h":4.14,"l":4.13,"n":5,"o":4.1372,"t":"2026-10-22T12:20:00Z","v":7305,"vw":4.137522},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-22T12:25:00Z","v":4140,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-22T12:30:00Z","v":2000,"vw":4.14},{"c":4.05,"h":4.1,"l":4.05,"n":4,"o":4.1,"t":"2026-10-22T12:35:00Z","v":17240,"vw":4.05087},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T12:40:00Z","v":165,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-10-22T13:00:00Z","v":495,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T13:05:00Z","v":112,"vw":4.09},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-22T13:25:00Z","v":409,"vw":4.04},{"c":4.05,"h":4.05,"l":3.98,"n":81,"o":4.04,"t":"2026-10-22T13:30:00Z","v":18527,"vw":4.016521},{"c":4.064,"h":4.1,"l":4.05,"n":22,"o":4.06,"t":"2026-10-22T13:35:00Z","v":5890,"vw":4.062407},{"c":4.03,"h":4.08,"l":4.03,"n":61,"o":4.065,"t":"2026-10-22T13:40:00Z","v":11639,"vw":4.043367},{"c":3.99,"h":4.01,"l":3.97,"n":21,"o":4.01,"t":"2026-10-22T13:45:00Z","v":1433,"vw":3.997872},{"c":4.006,"h":4.01,"l":4,"n":30,"o":4,"t":"2026-10-22T13:50:00Z","v":2488,"vw":4.006095},{"c":4.08,"h":4.08,"l":4.03,"n":36,"o":4.03,"t":"2026-10-22T13:55:00Z","v":1757,"vw":4.051602},{"c":4.04,"h":4.1,"l":4.04,"n":142,"o":4.07,"t":"2026-10-22T14:00:00Z","v":9040,"vw":4.067747},{"c":4.025,"h":4.03,"l":4.0199,"n":151,"o":4.03,"t":"2026-10-22T14:05:00Z","v":14391,"vw":4.021377},{"c":3.97,"h":4.025,"l":3.97,"n":186,"o":4.025,"t":"2026-10-22T14:10:00Z","v":21947,"vw":4.004077},{"c":3.995,"h":4,"l":3.97,"n":97,"o":3.97,"t":"2026-10-22T14:15:00Z","v":8391,"vw":3.992173},{"c":3.97,"h":3.995,"l":3.97,"n":88,"o":3.995,"t":"2026-10-22T14:20:00Z","v":5564,"vw":3.984412},{"c":3.95,"h":3.97,"l":3.94,"n":180,"o":3.97,"t":"2026-10-22T14:25:00Z","v":35867,"vw":3.9508},{"c":3.955,"h":3.97,"l":3.95,"n":67,"o":3.96,"t":"2026-10-22T14:30:00Z","v":5964,"vw":3.955292},{"c":3.965,"h":3.97,"l":3.945,"n":118,"o":3.955,"t":"2026-10-22T14:35:00Z","v":6246,"vw":3.956214},{"c":3.99,"h":3.99,"l":3.97,"n":85,"o":3.97,"t":"2026-10-22T14:40:00Z","v":4101,"vw":3.979936},{"c":3.98,"h":3.99,"l":3.97,"n":95,"o":3.98,"t":"2026-10-22T14:45:00Z","v":4295,"vw":3.981929},{"c":3.975,"h":3.99,"l":3.975,"n":79,"o":3.9794,"t":"2026-10-22T14:50:00Z","v":5418,"vw":3.979419},{"c":3.96,"h":3.98,"l":3.955,"n":123,"o":3.98,"t":"2026-10-22T14:55:00Z","v":6400,"vw":3.967504},{"c":3.945,"h":3.96,"l":3.94,"n":82,"o":3.96,"t":"2026-10-22T15:00:00Z","v":11784,"vw":3.943407},{"c":3.94,"h":3.945,"l":3.935,"n":54,"o":3.94,"t":"2026-10-22T15:05:00Z","v":4579,"vw":3.93876},{"c":3.91,"h":3.94,"l":3.91,"n":124,"o":3.94,"t":"2026-10-22T15:10:00Z","v":5768,"vw":3.926617},{"c":3.945,"h":3.95,"l":3.92,"n":136,"o":3.92,"t":"2026-10-22T15:15:00Z","v":6553,"vw":3.934146},{"c":3.945,"h":3.945,"l":3.94,"n":40,"o":3.94,"t":"2026-10-22T15:20:00Z","v":1253,"vw":3.940805},{"c":3.96,"h":3.985,"l":3.95,"n":191,"o":3.95,"t":"2026-10-22T15:25:00Z","v":13167,"vw":3.966569},{"c":3.9899,"h":3.9899,"l":3.95,"n":131,"o":3.95,"t":"2026-10-22T15:30:00Z","v":9805,"vw":3.966709},{"c":3.985,"h":3.995,"l":3.985,"n":127,"o":3.985,"t":"2026-10-22T15:35:00Z","v":6489,"vw":3.988851},{"c":3.99,"h":4,"l":3.98,"n":118,"o":3.99,"t":"2026-10-22T15:40:00Z","v":8450,"vw":3.992639},{"c":3.985,"h":4,"l":3.98,"n":40,"o":3.99,"t":"2026-10-22T15:45:00Z","v":6147,"vw":3.985788},{"c":4,"h":4,"l":3.985,"n":80,"o":3.99,"t":"2026-10-22T15:50:00Z","v":16433,"vw":3.990664},{"c":3.99,"h":4,"l":3.99,"n":30,"o":4,"t":"2026-10-22T15:55:00Z","v":1080,"vw":3.99125},{"c":3.985,"h":4,"l":3.985,"n":38,"o":3.99,"t":"2026-10-22T16:00:00Z","v":1240,"vw":3.9925},{"c":3.98,"h":3.98,"l":3.975,"n":98,"o":3.98,"t":"2026-10-22T16:05:00Z","v":5693,"vw":3.978914},{"c":3.965,"h":3.975,"l":3.965,"n":45,"o":3.975,"t":"2026-10-22T16:10:00Z","v":2680,"vw":3.967953},{"c":3.975,"h":3.975,"l":3.97,"n":59,"o":3.97,"t":"2026-10-22T16:15:00Z","v":2691,"vw":3.972174},{"c":3.985,"h":3.99,"l":3.975,"n":60,"o":3.9791,"t":"2026-10-22T16:20:00Z","v":4391,"vw":3.979257},{"c":3.99,"h":3.99,"l":3.98,"n":124,"o":3.98,"t":"2026-10-22T16:25:00Z","v":9364,"vw":3.98446},{"c":3.965,"h":4,"l":3.965,"n":93,"o":4,"t":"2026-10-22T16:30:00Z","v":4969,"vw":3.977758},{"c":3.955,"h":3.965,"l":3.945,"n":127,"o":3.965,"t":"2026-10-22T16:35:00Z","v":17446,"vw":3.952295},{"c":3.975,"h":3.98,"l":3.945,"n":145,"o":3.955,"t":"2026-10-22T16:40:00Z","v":17351,"vw":3.957682},{"c":3.94,"h":3.97,"l":3.94,"n":167,"o":3.97,"t":"2026-10-22T16:45:00Z","v":39108,"vw":3.949223},{"c":3.95,"h":3.95,"l":3.945,"n":35,"o":3.945,"t":"2026-10-22T16:50:00Z","v":1607,"vw":3.948107},{"c":3.98,"h":3.985,"l":3.96,"n":160,"o":3.965,"t":"2026-10-22T16:55:00Z","v":11185,"vw":3.965768},{"c":3.955,"h":3.975,"l":3.95,"n":102,"o":3.975,"t":"2026-10-22T17:00:00Z","v":5037,"vw":3.963605},{"c":3.945,"h":3.955,"l":3.935,"n":81,"o":3.955,"t":"2026-10-22T17:05:00Z","v":6707,"vw":3.943845},{"c":3.94,"h":3.955,"l":3.94,"n":64,"o":3.945,"t":"2026-10-22T17:10:00Z","v":3730,"vw":3.944686},{"c":3.95,"h":3.96,"l":3.94,"n":112,"o":3.945,"t":"2026-10-22T17:15:00Z","v":7232,"vw":3.945281},{"c":3.93,"h":3.95,"l":3.93,"n":73,"o":3.945,"t":"2026-10-22T17:20:00Z","v":3067,"vw":3.938684},{"c":3.925,"h":3.935,"l":3.92,"n":97,"o":3.93,"t":"2026-10-22T17:25:00Z","v":5777,"vw":3.928216},{"c":3.91,"h":3.925,"l":3.91,"n":45,"o":3.925,"t":"2026-10-22T17:30:00Z","v":2984,"vw":3.916451},{"c":3.935,"h":3.935,"l":3.915,"n":101,"o":3.915,"t":"2026-10-22T17:35:00Z","v":4970,"vw":3.921291},{"c":3.93,"h":3.94,"l":3.93,"n":35,"o":3.94,"t":"2026-10-22T17:40:00Z","v":978,"vw":3.936214},{"c":3.925,"h":3.93,"l":3.91,"n":107,"o":3.93,"t":"2026-10-22T17:45:00Z","v":10151,"vw":3.918195},{"c":3.92,"h":3.92,"l":3.915,"n":60,"o":3.92,"t":"2026-10-22T17:50:00Z","v":2019,"vw":3.918941},{"c":3.895,"h":3.925,"l":3.88,"n":118,"o":3.915,"t":"2026-10-22T17:55:00Z","v":16058,"vw":3.906657},{"c":3.885,"h":3.895,"l":3.885,"n":47,"o":3.895,"t":"2026-10-22T18:00:00Z","v":2435,"vw":3.888923},{"c":3.9,"h":3.9,"l":3.885,"n":45,"o":3.885,"t":"2026-10-22T18:05:00Z","v":3485,"vw":3.890513},{"c":3.885,"h":3.9,"l":3.885,"n":50,"o":3.9,"t":"2026-10-22T18:10:00Z","v":2205,"vw":3.891245},{"c":3.905,"h":3.905,"l":3.885,"n":96,"o":3.885,"t":"2026-10-22T18:15:00Z","v":7170,"vw":3.897177},{"c":3.905,"h":3.92,"l":3.905,"n":63,"o":3.91,"t":"2026-10-22T18:20:00Z","v":3141,"vw":3.909552},{"c":3.895,"h":3.91,"l":3.895,"n":112,"o":3.91,"t":"2026-10-22T18:25:00Z","v":8297,"vw":3.89777},{"c":3.915,"h":3.92,"l":3.89,"n":151,"o":3.89,"t":"2026-10-22T18:30:00Z","v":7852,"vw":3.903866},{"c":3.91,"h":3.915,"l":3.9,"n":61,"o":3.915,"t":"2026-10-22T18:35:00Z","v":4995,"vw":3.911892},{"c":3.9,"h":3.91,"l":3.9,"n":44,"o":3.905,"t":"2026-10-22T18:40:00Z","v":2838,"vw":3.904372},{"c":3.9,"h":3.905,"l":3.89,"n":119,"o":3.895,"t":"2026-10-22T18:45:00Z","v":7775,"vw":3.89943},{"c":3.895,"h":3.9,"l":3.89,"n":91,"o":3.9,"t":"2026-10-22T18:50:00Z","v":6096,"vw":3.897702},{"c":3.9,"h":3.905,"l":3.89,"n":86,"o":3.895,"t":"2026-10-22T18:55:00Z","v":6305,"vw":3.89509},{"c":3.88,"h":3.89,"l":3.87,"n":49,"o":3.89,"t":"2026-10-22T19:00:00Z","v":5052,"vw":3.88},{"c":3.89,"h":3.9,"l":3.885,"n":73,"o":3.885,"t":"2026-10-22T19:05:00Z","v":4811,"vw":3.891149},{"c":3.895,"h":3.9,"l":3.89,"n":34,"o":3.89,"t":"2026-10-22T19:10:00Z","v":2818,"vw":3.898153},{"c":3.89,"h":3.895,"l":3.885,"n":99,"o":3.895,"t":"2026-10-22T19:15:00Z","v":5673,"vw":3.891374},{"c":3.89,"h":3.895,"l":3.88,"n":111,"o":3.89,"t":"2026-10-22T19:20:00Z","v":7979,"vw":3.88873},{"c":3.88,"h":3.885,"l":3.87,"n":93,"o":3.885,"t":"2026-10-22T19:25:00Z","v":4714,"vw":3.875361},{"c":3.86,"h":3.875,"l":3.86,"n":190,"o":3.875,"t":"2026-10-22T19:30:00Z","v":15083,"vw":3.870255},{"c":3.86,"h":3.89,"l":3.855,"n":191,"o":3.865,"t":"2026-10-22T19:35:00Z","v":17238,"vw":3.870878},{"c":3.85,"h":3.865,"l":3.83,"n":311,"o":3.855,"t":"2026-10-22T19:40:00Z","v":36243,"vw":3.848869},{"c":3.815,"h":3.841,"l":3.8,"n":410,"o":3.841,"t":"2026-10-22T19:45:00Z","v":107317,"vw":3.814466},{"c":3.82,"h":3.835,"l":3.82,"n":177,"o":3.82,"t":"2026-10-22T19:50:00Z","v":14013,"vw":3.826709},{"c":3.815,"h":3.835,"l":3.8,"n":484,"o":3.82,"t":"2026-10-22T19:55:00Z","v":46783,"vw":3.815021},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-22T20:00:00Z","v":71827,"vw":3.82},{"c":3.8651,"h":3.8651,"l":3.8651,"n":1,"o":3.8651,"t":"2026-10-22T20:35:00Z","v":100,"vw":3.8651},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T20:55:00Z","v":284,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T21:05:00Z","v":500,"vw":3.8},{"c":3.81,"h":3.81,"l":3.8,"n":4,"o":3.8,"t":"2026-10-22T21:10:00Z","v":1000,"vw":3.801},{"c":3.8187,"h":3.8187,"l":3.8187,"n":1,"o":3.8187,"t":"2026-10-22T21:30:00Z","v":100,"vw":3.8187},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T21:40:00Z","v":100,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T22:00:00Z","v":100,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-22T22:25:00Z","v":560,"vw":3.79}],"history":[{"c":1.33,"h":1.35,"l":1.28,"n":249,"o":1.35,"t":"2024-10-21T04:00:00Z","v":69680,"vw":1.321804},{"c":1.33,"h":1.34,"l":1.312,"n":1004,"o":1.32,"t":"2024-10-22T04:00:00Z","v":252350,"vw":1.331124},{"c":1.17,"h":1.36,"l":1.0715,"n":1989,"o":1.33,"t":"2024-10-23T04:00:00Z","v":676715,"vw":1.167816},{"c":1.13,"h":1.2,"l":1.1,"n":686,"o":1.19,"t":"2024-10-24T04:00:00Z","v":177129,"vw":1.121416},{"c":1.17,"h":1.2,"l":1.14,"n":797,"o":1.2,"t":"2024-10-25T04:00:00Z","v":205832,"vw":1.166169},{"c":1.35,"h":1.35,"l":1.185,"n":734,"o":1.2,"t":"2024-10-28T04:00:00Z","v":231024,"vw":1.256236},{"c":1.33,"h":1.36,"l":1.3,"n":491,"o":1.36,"t":"2024-10-29T04:00:00Z","v":88512,"vw":1.329627},{"c":1.25,"h":1.33,"l":1.25,"n":401,"o":1.3,"t":"2024-10-30T04:00:00Z","v":106118,"vw":1.285951},{"c":1.2,"h":1.3292,"l":1.18,"n":515,"o":1.26,"t":"2024-10-31T04:00:00Z","v":132889,"vw":1.213375},{"c":1.18,"h":1.2185,"l":1.16,"n":595,"o":1.19,"t":"2024-11-01T04:00:00Z","v":118474,"vw":1.183848},{"c":1.17,"h":1.2,"l":1.16,"n":422,"o":1.17,"t":"2024-11-04T05:00:00Z","v":73894,"vw":1.179695},{"c":1.165,"h":1.1892,"l":1.16,"n":190,"o":1.17,"t":"2024-11-05T05:00:00Z","v":62554,"vw":1.174479},{"c":1.17,"h":1.18,"l":1.12,"n":533,"o":1.17,"t":"2024-11-06T05:00:00Z","v":180608,"vw":1.149094},{"c":1.09,"h":1.18,"l":1.09,"n":614,"o":1.17,"t":"2024-11-07T05:00:00Z","v":296930,"vw":1.141255},{"c":1.12,"h":1.17,"l":1.095,"n":494,"o":1.17,"t":"2024-11-08T05:00:00Z","v":183558,"vw":1.118087},{"c":1.17,"h":1.18,"l":1.11,"n":413,"o":1.13,"t":"2024-11-11T05:00:00Z","v":123589,"vw":1.144939},{"c":1.14,"h":1.18,"l":1.12,"n":669,"o":1.12,"t":"2024-11-12T05:00:00Z","v":151404,"vw":1.147517},{"c":1.08,"h":1.15,"l":1.07,"n":548,"o":1.15,"t":"2024-11-13T05:00:00Z","v":235136,"vw":1.10688},{"c":1.06,"h":1.1399,"l":1.055,"n":585,"o":1.09,"t":"2024-11-14T05:00:00Z","v":172074,"vw":1.077431},{"c":1.06,"h":1.07,"l":0.97,"n":900,"o":1.07,"t":"2024-11-15T05:00:00Z","v":292892,"vw":1.004997},{"c":0.9111,"h":1.0698,"l":0.878,"n":1130,"o":1.05,"t":"2024-11-18T05:00:00Z","v":599727,"vw":0.957575},{"c":0.8834,"h":0.9419,"l":0.8531,"n":912,"o":0.915,"t":"2024-11-19T05:00:00Z","v":265744,"vw":0.889837},{"c":0.98,"h":0.98,"l":0.9099,"n":760,"o":0.95,"t":"2024-11-20T05:00:00Z","v":209862,"vw":0.953634},{"c":0.9841,"h":1,"l":0.97,"n":375,"o":0.98,"t":"2024-11-21T05:00:00Z","v":83206,"vw":0.989017},{"c":1.01,"h":1.0124,"l":0.98,"n":889,"o":0.99,"t":"2024-11-22T05:00:00Z","v":295328,"vw":0.999637},{"c":1.1,"h":1.12,"l":1.02,"n":1085,"o":1.08,"t":"2024-11-25T05:00:00Z","v":219672,"vw":1.085355},{"c":1.09,"h":1.1143,"l":1.04,"n":362,"o":1.08,"t":"2024-11-26T05:00:00Z","v":63565,"vw":1.072704},{"c":1.05,"h":1.09,"l":1.0301,"n":599,"o":1.08,"t":"2024-11-27T05:00:00Z","v":196646,"vw":1.057092},{"c":1.11,"h":1.11,"l":1.05,"n":377,"o":1.07,"t":"2024-11-29T05:00:00Z","v":158863,"vw":1.079632},{"c":1.15,"h":1.16,"l":1.11,"n":630,"o":1.13,"t":"2024-12-02T05:00:00Z","v":157468,"vw":1.143159},{"c":1.21,"h":1.21,"l":1.122,"n":742,"o":1.15,"t":"2024-12-03T05:00:00Z","v":257931,"vw":1.18318},{"c":1.2,"h":1.21,"l":1.18,"n":677,"o":1.21,"t":"2024-12-04T05:00:00Z","v":159452,"vw":1.197578},{"c":1.14,"h":1.19,"l":1.11,"n":717,"o":1.19,"t":"2024-12-05T05:00:00Z","v":278459,"vw":1.142923},{"c":1.11,"h":1.18,"l":1.05,"n":898,"o":1.15,"t":"2024-12-06T05:00:00Z","v":195745,"vw":1.107463},{"c":1.135,"h":1.16,"l":1.11,"n":1078,"o":1.11,"t":"2024-12-09T05:00:00Z","v":179443,"vw":1.137193},{"c":1.2,"h":1.22,"l":1.12,"n":930,"o":1.15,"t":"2024-12-10T05:00:00Z","v":182397,"vw":1.186084},{"c":1.2,"h":1.22,"l":1.17,"n":643,"o":1.21,"t":"2024-12-11T05:00:00Z","v":89128,"vw":1.193846},{"c":1.11,"h":1.17,"l":1.08,"n":848,"o":1.14,"t":"2024-12-12T05:00:00Z","v":235326,"vw":1.11916},{"c":1.02,"h":1.16,"l":1.02,"n":697,"o":1.14,"t":"2024-12-13T05:00:00Z","v":201319,"vw":1.049799},{"c":1,"h":1.06,"l":0.9627,"n":1166,"o":1.02,"t":"2024-12-16T05:00:00Z","v":363863,"vw":1.004087},{"c":0.9116,"h":1.02,"l":0.9004,"n":1491,"o":1,"t":"2024-12-17T05:00:00Z","v":385037,"vw":0.966288},{"c":0.83,"h":0.9579,"l":0.81,"n":1436,"o":0.91,"t":"2024-12-18T05:00:00Z","v":529723,"vw":0.871875},{"c":0.9871,"h":1.1,"l":0.8819,"n":1846,"o":0.9,"t":"2024-12-19T05:00:00Z","v":748519,"vw":1.005582},{"c":0.9785,"h":1.1,"l":0.9785,"n":858,"o":1.01,"t":"2024-12-20T05:00:00Z","v":401575,"vw":1.023508},{"c":1.03,"h":1.05,"l":0.9525,"n":570,"o":1,"t":"2024-12-23T05:00:00Z","v":152473,"vw":1.012244},{"c":1.04,"h":1.05,"l":0.98,"n":730,"o":1.01,"t":"2024-12-24T05:00:00Z","v":170450,"vw":1.010189},{"c":1.08,"h":1.09,"l":0.9685,"n":1169,"o":1,"t":"2024-12-26T05:00:00Z","v":575407,"vw":1.00089},{"c":1.18,"h":1.18,"l":1.0139,"n":1147,"o":1.08,"t":"2024-12-27T05:00:00Z","v":380049,"vw":1.120105},{"c":1.12,"h":1.15,"l":1.08,"n":774,"o":1.09,"t":"2024-12-30T05:00:00Z","v":190233,"vw":1.1117},{"c":1.19,"h":1.23,"l":1.14,"n":824,"o":1.18,"t":"2024-12-31T05:00:00Z","v":329116,"vw":1.182578},{"c":1.26,"h":1.289,"l":1.18,"n":931,"o":1.21,"t":"2025-01-02T05:00:00Z","v":191243,"vw":1.244627},{"c":1.35,"h":1.365,"l":1.23,"n":1055,"o":1.3,"t":"2025-01-03T05:00:00Z","v":310152,"vw":1.320382},{"c":1.44,"h":1.45,"l":1.31,"n":1371,"o":1.35,"t":"2025-01-06T05:00:00Z","v":337059,"vw":1.410425},{"c":1.42,"h":1.56,"l":1.41,"n":1064,"o":1.42,"t":"2025-01-07T05:00:00Z","v":301516,"vw":1.492038},{"c":1.45,"h":1.51,"l":1.41,"n":957,"o":1.44,"t":"2025-01-08T05:00:00Z","v":251964,"vw":1.461101},{"c":1.42,"h":1.4858,"l":1.4041,"n":693,"o":1.48,"t":"2025-01-10T05:00:00Z","v":151976,"vw":1.430285},{"c":1.21,"h":1.4272,"l":1.17,"n":1279,"o":1.42,"t":"2025-01-13T05:00:00Z","v":361292,"vw":1.256574},{"c":1.16,"h":1.31,"l":1.1519,"n":757,"o":1.23,"t":"2025-01-14T05:00:00Z","v":119599,"vw":1.218537},{"c":1.17,"h":1.204,"l":1.139,"n":601,"o":1.17,"t":"2025-01-15T05:00:00Z","v":141240,"vw":1.166138},{"c":1.16,"h":1.22,"l":1.1487,"n":684,"o":1.17,"t":"2025-01-16T05:00:00Z","v":107127,"vw":1.167264},{"c":1.13,"h":1.19,"l":1.12,"n":447,"o":1.16,"t":"2025-01-17T05:00:00Z","v":53362,"vw":1.144745},{"c":1.15,"h":1.2109,"l":1.12,"n":654,"o":1.12,"t":"2025-01-21T05:00:00Z","v":131691,"vw":1.14434},{"c":1.08,"h":1.1999,"l":1.07,"n":835,"o":1.14,"t":"2025-01-22T05:00:00Z","v":127039,"vw":1.103572},{"c":1.15,"h":1.1572,"l":1.07,"n":375,"o":1.07,"t":"2025-01-23T05:00:00Z","v":35182,"vw":1.10757},{"c":1.14,"h":1.22,"l":1.13,"n":438,"o":1.18,"t":"2025-01-24T05:00:00Z","v":77263,"vw":1.163618},{"c":1.17,"h":1.21,"l":1.09,"n":887,"o":1.14,"t":"2025-01-27T05:00:00Z","v":191442,"vw":1.144207},{"c":1.13,"h":1.2,"l":1.1,"n":539,"o":1.17,"t":"2025-01-28T05:00:00Z","v":228901,"vw":1.140032},{"c":1.08,"h":1.13,"l":1.05,"n":691,"o":1.12,"t":"2025-01-29T05:00:00Z","v":117597,"vw":1.072845},{"c":1.11,"h":1.12,"l":1.07,"n":310,"o":1.07,"t":"2025-01-30T05:00:00Z","v":73969,"vw":1.087475},{"c":1.11,"h":1.18,"l":1.07,"n":617,"o":1.13,"t":"2025-01-31T05:00:00Z","v":150783,"vw":1.11849},{"c":1.08,"h":1.11,"l":1.06,"n":287,"o":1.09,"t":"2025-02-03T05:00:00Z","v":80565,"vw":1.085431},{"c":1.14,"h":1.18,"l":1.09,"n":642,"o":1.1,"t":"2025-02-04T05:00:00Z","v":165455,"vw":1.139273},{"c":1.21,"h":1.26,"l":1.18,"n":1138,"o":1.21,"t":"2025-02-05T05:00:00Z","v":305954,"vw":1.215752},{"c":1.22,"h":1.2699,"l":1.2,"n":536,"o":1.23,"t":"2025-02-06T05:00:00Z","v":187798,"vw":1.219705},{"c":1.15,"h":1.2447,"l":1.125,"n":918,"o":1.21,"t":"2025-02-07T05:00:00Z","v":273581,"vw":1.184178},{"c":1.14,"h":1.18,"l":1.122,"n":700,"o":1.14,"t":"2025-02-10T05:00:00Z","v":173230,"vw":1.150981},{"c":1.13,"h":1.15,"l":1.1099,"n":550,"o":1.15,"t":"2025-02-11T05:00:00Z","v":149005,"vw":1.125318},{"c":1.14,"h":1.15,"l":1.11,"n":427,"o":1.11,"t":"2025-02-12T05:00:00Z","v":129663,"vw":1.13932},{"c":1.15,"h":1.17,"l":1.13,"n":619,"o":1.16,"t":"2025-02-13T05:00:00Z","v":167228,"vw":1.147953},{"c":1.13,"h":1.16,"l":1.1,"n":534,"o":1.16,"t":"2025-02-14T05:00:00Z","v":189596,"vw":1.128681},{"c":1.1,"h":1.19,"l":1.08,"n":781,"o":1.14,"t":"2025-02-18T05:00:00Z","v":224291,"vw":1.127888},{"c":1.12,"h":1.14,"l":1.11,"n":340,"o":1.13,"t":"2025-02-19T05:00:00Z","v":129318,"vw":1.121786},{"c":1.11,"h":1.14,"l":1.08,"n":821,"o":1.11,"t":"2025-02-20T05:00:00Z","v":241796,"vw":1.106167},{"c":1.1,"h":1.1432,"l":1.08,"n":415,"o":1.14,"t":"2025-02-21T05:00:00Z","v":121552,"vw":1.115209},{"c":1.08,"h":1.1087,"l":1.02,"n":414,"o":1.1,"t":"2025-02-24T05:00:00Z","v":128514,"vw":1.06346},{"c":1.04,"h":1.1,"l":1.02,"n":417,"o":1.08,"t":"2025-02-25T05:00:00Z","v":208584,"vw":1.049099},{"c":1.07,"h":1.12,"l":1.05,"n":357,"o":1.07,"t":"2025-02-26T05:00:00Z","v":113342,"vw":1.080713},{"c":1.04,"h":1.11,"l":1.03,"n":336,"o":1.11,"t":"2025-02-27T05:00:00Z","v":60897,"vw":1.065981},{"c":1.03,"h":1.045,"l":1,"n":354,"o":1.04,"t":"2025-02-28T05:00:00Z","v":141647,"vw":1.024361},{"c":0.9718,"h":1.1,"l":0.96,"n":487,"o":1.07,"t":"2025-03-03T05:00:00Z","v":215392,"vw":1.002546},{"c":1,"h":1.03,"l":0.95,"n":511,"o":0.99,"t":"2025-03-04T05:00:00Z","v":144440,"vw":0.988425},{"c":0.9925,"h":1.05,"l":0.92,"n":429,"o":0.92,"t":"2025-03-05T05:00:00Z","v":113348,"vw":1.006749},{"c":1,"h":1.02,"l":0.9461,"n":292,"o":1,"t":"2025-03-06T05:00:00Z","v":64186,"vw":0.978497},{"c":0.9984,"h":1.03,"l":0.967,"n":314,"o":0.99,"t":"2025-03-07T05:00:00Z","v":50830,"vw":0.999338},{"c":0.9299,"h":1,"l":0.92,"n":414,"o":0.982,"t":"2025-03-10T04:00:00Z","v":97713,"vw":0.963213},{"c":0.97,"h":0.98,"l":0.878,"n":561,"o":0.9318,"t":"2025-03-11T04:00:00Z","v":192557,"vw":0.919402},{"c":0.9307,"h":0.97,"l":0.9101,"n":549,"o":0.95,"t":"2025-03-12T04:00:00Z","v":97688,"vw":0.938014},{"c":0.93,"h":0.9699,"l":0.911,"n":214,"o":0.93,"t":"2025-03-13T04:00:00Z","v":54743,"vw":0.925761},{"c":0.9349,"h":0.97,"l":0.92,"n":209,"o":0.93,"t":"2025-03-14T04:00:00Z","v":56596,"vw":0.930212},{"c":0.9416,"h":0.9599,"l":0.93,"n":129,"o":0.93,"t":"2025-03-17T04:00:00Z","v":67211,"vw":0.946891},{"c":1.11,"h":1.17,"l":0.9308,"n":2223,"o":0.9416,"t":"2025-03-18T04:00:00Z","v":1095200,"vw":1.090549},{"c":1.15,"h":1.21,"l":1.12,"n":979,"o":1.12,"t":"2025-03-19T04:00:00Z","v":347980,"vw":1.165876},{"c":1.15,"h":1.16,"l":1.1101,"n":561,"o":1.15,"t":"2025-03-20T04:00:00Z","v":212230,"vw":1.131323},{"c":1.26,"h":1.29,"l":1.08,"n":2817,"o":1.09,"t":"2025-03-21T04:00:00Z","v":956197,"vw":1.199721},{"c":1.15,"h":1.28,"l":1.11,"n":1516,"o":1.16,"t":"2025-03-24T04:00:00Z","v":445196,"vw":1.169883},{"c":1.13,"h":1.16,"l":0.9602,"n":2516,"o":1.15,"t":"2025-03-25T04:00:00Z","v":889957,"vw":1.052336},{"c":1.03,"h":1.13,"l":1,"n":682,"o":1.13,"t":"2025-03-26T04:00:00Z","v":177893,"vw":1.032645},{"c":0.9903,"h":1.03,"l":0.98,"n":352,"o":1.02,"t":"2025-03-27T04:00:00Z","v":121755,"vw":1.005464},{"c":1.01,"h":1.06,"l":0.97,"n":619,"o":0.99,"t":"2025-03-28T04:00:00Z","v":189612,"vw":1.012094},{"c":0.9818,"h":1.05,"l":0.95,"n":570,"o":0.97,"t":"2025-03-31T04:00:00Z","v":176986,"vw":0.996672},{"c":0.91,"h":1.0002,"l":0.886,"n":746,"o":0.986,"t":"2025-04-01T04:00:00Z","v":224764,"vw":0.921259},{"c":0.9326,"h":0.96,"l":0.8991,"n":514,"o":0.91,"t":"2025-04-02T04:00:00Z","v":119967,"vw":0.933136},{"c":0.9799,"h":1.14,"l":0.87,"n":990,"o":0.93,"t":"2025-04-03T04:00:00Z","v":335814,"vw":0.987299},{"c":0.8861,"h":0.99,"l":0.8801,"n":461,"o":0.99,"t":"2025-04-04T04:00:00Z","v":192888,"vw":0.908786},{"c":0.846,"h":0.8859,"l":0.8007,"n":609,"o":0.8856,"t":"2025-04-07T04:00:00Z","v":178117,"vw":0.84192},{"c":0.7487,"h":0.9024,"l":0.7107,"n":544,"o":0.87,"t":"2025-04-08T04:00:00Z","v":261830,"vw":0.779116},{"c":0.76,"h":0.8,"l":0.72,"n":729,"o":0.7386,"t":"2025-04-09T04:00:00Z","v":270321,"vw":0.75286},{"c":0.7138,"h":0.7564,"l":0.65,"n":867,"o":0.74,"t":"2025-04-10T04:00:00Z","v":545195,"vw":0.689381},{"c":0.7085,"h":0.75,"l":0.7,"n":702,"o":0.74,"t":"2025-04-11T04:00:00Z","v":277044,"vw":0.71746},{"c":0.8226,"h":0.83,"l":0.7031,"n":383,"o":0.704,"t":"2025-04-14T04:00:00Z","v":129200,"vw":0.781268},{"c":0.802,"h":0.8891,"l":0.7765,"n":738,"o":0.86,"t":"2025-04-15T04:00:00Z","v":131493,"vw":0.811747},{"c":0.7351,"h":0.8279,"l":0.7246,"n":962,"o":0.82,"t":"2025-04-16T04:00:00Z","v":176022,"vw":0.763242},{"c":0.7599,"h":0.81,"l":0.729,"n":186,"o":0.729,"t":"2025-04-17T04:00:00Z","v":52772,"vw":0.752356},{"c":0.7412,"h":0.7995,"l":0.7101,"n":542,"o":0.76,"t":"2025-04-21T04:00:00Z","v":149179,"vw":0.746347},{"c":0.7343,"h":0.7698,"l":0.7205,"n":495,"o":0.755,"t":"2025-04-22T04:00:00Z","v":108619,"vw":0.73711},{"c":0.7599,"h":0.7712,"l":0.72,"n":1113,"o":0.75,"t":"2025-04-23T04:00:00Z","v":165612,"vw":0.740035},{"c":0.8,"h":0.8198,"l":0.7307,"n":939,"o":0.765,"t":"2025-04-24T04:00:00Z","v":234922,"vw":0.791303},{"c":0.8402,"h":0.8402,"l":0.7542,"n":553,"o":0.7956,"t":"2025-04-25T04:00:00Z","v":162623,"vw":0.799664},{"c":0.8607,"h":0.8651,"l":0.8226,"n":114,"o":0.85,"t":"2025-04-28T04:00:00Z","v":27503,"vw":0.84439},{"c":0.865,"h":0.92,"l":0.8071,"n":541,"o":0.83,"t":"2025-04-29T04:00:00Z","v":230666,"vw":0.872779},{"c":0.95,"h":1.03,"l":0.865,"n":1352,"o":0.88,"t":"2025-04-30T04:00:00Z","v":456080,"vw":0.972173},{"c":0.938,"h":0.98,"l":0.9261,"n":554,"o":0.98,"t":"2025-05-01T04:00:00Z","v":115761,"vw":0.942243},{"c":0.9544,"h":0.98,"l":0.94,"n":353,"o":0.95,"t":"2025-05-02T04:00:00Z","v":125834,"vw":0.960789},{"c":0.9475,"h":0.9631,"l":0.939,"n":273,"o":0.95,"t":"2025-05-05T04:00:00Z","v":52427,"vw":0.9491},{"c":0.9321,"h":0.94,"l":0.9221,"n":358,"o":0.94,"t":"2025-05-06T04:00:00Z","v":163037,"vw":0.931676},{"c":1.02,"h":1.02,"l":0.9179,"n":812,"o":0.92,"t":"2025-05-07T04:00:00Z","v":576839,"vw":0.98079},{"c":0.9958,"h":1.04,"l":0.9333,"n":702,"o":1.03,"t":"2025-05-08T04:00:00Z","v":304949,"vw":0.977415},{"c":0.9468,"h":0.99,"l":0.934,"n":215,"o":0.9525,"t":"2025-05-09T04:00:00Z","v":55819,"vw":0.96919},{"c":0.95,"h":0.97,"l":0.926,"n":324,"o":0.94,"t":"2025-05-12T04:00:00Z","v":81662,"vw":0.943483},{"c":0.9592,"h":0.9649,"l":0.927,"n":644,"o":0.95,"t":"2025-05-13T04:00:00Z","v":150706,"vw":0.938665},{"c":0.95,"h":0.97,"l":0.933,"n":321,"o":0.94,"t":"2025-05-14T04:00:00Z","v":148580,"vw":0.952092},{"c":0.95,"h":1,"l":0.935,"n":227,"o":0.979,"t":"2025-05-15T04:00:00Z","v":38483,"vw":0.962825},{"c":1.02,"h":1.07,"l":0.94,"n":560,"o":0.94,"t":"2025-05-16T04:00:00Z","v":296173,"vw":1.005208},{"c":1.01,"h":1.0854,"l":0.9801,"n":283,"o":1.04,"t":"2025-05-19T04:00:00Z","v":82800,"vw":1.014595},{"c":0.994,"h":1.03,"l":0.9893,"n":679,"o":1,"t":"2025-05-20T04:00:00Z","v":153565,"vw":1.004963},{"c":1.02,"h":1.02,"l":0.973,"n":362,"o":0.99,"t":"2025-05-21T04:00:00Z","v":87492,"vw":0.991167},{"c":1.01,"h":1.01,"l":0.9817,"n":366,"o":1.01,"t":"2025-05-22T04:00:00Z","v":58582,"vw":0.991887},{"c":1.02,"h":1.025,"l":0.9606,"n":686,"o":0.97,"t":"2025-05-23T04:00:00Z","v":102175,"vw":1.013433},{"c":1.02,"h":1.03,"l":1.0008,"n":623,"o":1.02,"t":"2025-05-27T04:00:00Z","v":161177,"vw":1.013661},{"c":1.005,"h":1.03,"l":0.9973,"n":496,"o":1.02,"t":"2025-05-28T04:00:00Z","v":104157,"vw":1.009266},{"c":0.9945,"h":1.03,"l":0.95,"n":375,"o":1.01,"t":"2025-05-29T04:00:00Z","v":204035,"vw":0.98538},{"c":0.9945,"h":1.0379,"l":0.9756,"n":721,"o":0.98,"t":"2025-05-30T04:00:00Z","v":73087,"vw":0.996686},{"c":1.09,"h":1.75,"l":1.05,"n":130291,"o":1.69,"t":"2025-06-02T04:00:00Z","v":40267546,"vw":1.372182},{"c":1.01,"h":1.0906,"l":0.9871,"n":5362,"o":1.04,"t":"2025-06-03T04:00:00Z","v":1698658,"vw":1.02498},{"c":0.99,"h":1.08,"l":0.99,"n":2262,"o":0.99,"t":"2025-06-04T04:00:00Z","v":758094,"vw":1.017687},{"c":1,"h":1.05,"l":0.9302,"n":2108,"o":0.98,"t":"2025-06-05T04:00:00Z","v":779395,"vw":1.003659},{"c":1.04,"h":1.0954,"l":0.96,"n":2267,"o":0.9659,"t":"2025-06-06T04:00:00Z","v":710296,"vw":1.055284},{"c":1.05,"h":1.0796,"l":1.0004,"n":1868,"o":1.07,"t":"2025-06-09T04:00:00Z","v":491918,"vw":1.030175},{"c":1.02,"h":1.05,"l":1.015,"n":1586,"o":1.02,"t":"2025-06-10T04:00:00Z","v":407218,"vw":1.034643},{"c":0.9909,"h":1.05,"l":0.98,"n":1474,"o":1.05,"t":"2025-06-11T04:00:00Z","v":269729,"vw":1.00868},{"c":0.9916,"h":1,"l":0.9502,"n":849,"o":0.98,"t":"2025-06-12T04:00:00Z","v":196384,"vw":0.97413},{"c":0.97,"h":0.9998,"l":0.9561,"n":641,"o":0.98,"t":"2025-06-13T04:00:00Z","v":252014,"vw":0.968973},{"c":0.9413,"h":0.97,"l":0.925,"n":853,"o":0.97,"t":"2025-06-16T04:00:00Z","v":264207,"vw":0.945174},{"c":0.9236,"h":0.975,"l":0.92,"n":862,"o":0.92,"t":"2025-06-17T04:00:00Z","v":311066,"vw":0.93477},{"c":0.9313,"h":0.96,"l":0.9102,"n":1023,"o":0.94,"t":"2025-06-18T04:00:00Z","v":184220,"vw":0.941705},{"c":0.9501,"h":0.97,"l":0.925,"n":508,"o":0.93,"t":"2025-06-20T04:00:00Z","v":164197,"vw":0.958074},{"c":0.9062,"h":0.9687,"l":0.9062,"n":738,"o":0.959,"t":"2025-06-23T04:00:00Z","v":273417,"vw":0.932632},{"c":0.9235,"h":0.96,"l":0.91,"n":468,"o":0.91,"t":"2025-06-24T04:00:00Z","v":114560,"vw":0.937971},{"c":0.9702,"h":0.98,"l":0.9211,"n":782,"o":0.9211,"t":"2025-06-25T04:00:00Z","v":244339,"vw":0.95821},{"c":1.02,"h":1.05,"l":0.9602,"n":31715,"o":0.9796,"t":"2025-06-26T04:00:00Z","v":9553671,"vw":1.016571},{"c":0.9766,"h":1.03,"l":0.9701,"n":2099,"o":1.02,"t":"2025-06-27T04:00:00Z","v":788060,"vw":0.995509},{"c":0.9421,"h":0.96,"l":0.93,"n":1043,"o":0.94,"t":"2025-06-30T04:00:00Z","v":330415,"vw":0.943632},{"c":0.9399,"h":0.9974,"l":0.9011,"n":731,"o":0.92,"t":"2025-07-01T04:00:00Z","v":215161,"vw":0.948916},{"c":0.99,"h":1.03,"l":0.9258,"n":927,"o":0.9258,"t":"2025-07-02T04:00:00Z","v":341408,"vw":0.98523},{"c":1,"h":1.02,"l":0.9801,"n":895,"o":1.01,"t":"2025-07-03T04:00:00Z","v":186070,"vw":1.005765},{"c":0.9921,"h":1.03,"l":0.9815,"n":1002,"o":1,"t":"2025-07-07T04:00:00Z","v":217228,"vw":1.009965},{"c":1.06,"h":1.08,"l":0.9995,"n":1324,"o":1.01,"t":"2025-07-08T04:00:00Z","v":437102,"vw":1.043302},{"c":1.11,"h":1.13,"l":1.03,"n":1863,"o":1.07,"t":"2025-07-09T04:00:00Z","v":560088,"vw":1.097339},{"c":1.12,"h":1.15,"l":1.1,"n":1168,"o":1.12,"t":"2025-07-10T04:00:00Z","v":261246,"vw":1.126931},{"c":1.13,"h":1.13,"l":1.08,"n":616,"o":1.11,"t":"2025-07-11T04:00:00Z","v":190879,"vw":1.11155},{"c":1.11,"h":1.13,"l":1.09,"n":611,"o":1.13,"t":"2025-07-14T04:00:00Z","v":181709,"vw":1.114396},{"c":1.1,"h":1.115,"l":1.089,"n":448,"o":1.11,"t":"2025-07-15T04:00:00Z","v":97891,"vw":1.096313},{"c":1.12,"h":1.13,"l":1.08,"n":878,"o":1.1,"t":"2025-07-16T04:00:00Z","v":138485,"vw":1.105082},{"c":1.165,"h":1.17,"l":1.11,"n":659,"o":1.13,"t":"2025-07-17T04:00:00Z","v":210209,"vw":1.142227},{"c":1.13,"h":1.18,"l":1.13,"n":621,"o":1.18,"t":"2025-07-18T04:00:00Z","v":198025,"vw":1.153263},{"c":1.19,"h":1.22,"l":1.12,"n":1104,"o":1.17,"t":"2025-07-21T04:00:00Z","v":392826,"vw":1.178779},{"c":1.22,"h":1.22,"l":1.14,"n":565,"o":1.21,"t":"2025-07-22T04:00:00Z","v":240790,"vw":1.204257},{"c":1.2,"h":1.22,"l":1.17,"n":861,"o":1.22,"t":"2025-07-23T04:00:00Z","v":339148,"vw":1.200502},{"c":1.21,"h":1.215,"l":1.16,"n":1002,"o":1.21,"t":"2025-07-24T04:00:00Z","v":296062,"vw":1.192633},{"c":1.18,"h":1.23,"l":1.1701,"n":561,"o":1.19,"t":"2025-07-25T04:00:00Z","v":284379,"vw":1.203677},{"c":1.2,"h":1.225,"l":1.18,"n":326,"o":1.21,"t":"2025-07-28T04:00:00Z","v":104726,"vw":1.197917},{"c":1.14,"h":1.2008,"l":1.14,"n":741,"o":1.2,"t":"2025-07-29T04:00:00Z","v":97898,"vw":1.159828},{"c":1.09,"h":1.18,"l":1.08,"n":634,"o":1.18,"t":"2025-07-30T04:00:00Z","v":190024,"vw":1.132047},{"c":1.11,"h":1.14,"l":1.06,"n":667,"o":1.07,"t":"2025-07-31T04:00:00Z","v":93775,"vw":1.111773},{"c":1.07,"h":1.129,"l":1.0694,"n":682,"o":1.12,"t":"2025-08-01T04:00:00Z","v":139975,"vw":1.086578},{"c":1.08,"h":1.1,"l":1.07,"n":232,"o":1.1,"t":"2025-08-04T04:00:00Z","v":59035,"vw":1.084693},{"c":1.11,"h":1.1362,"l":1.06,"n":445,"o":1.08,"t":"2025-08-05T04:00:00Z","v":76969,"vw":1.101429},{"c":1.1,"h":1.13,"l":1.08,"n":413,"o":1.11,"t":"2025-08-06T04:00:00Z","v":95925,"vw":1.09457},{"c":1.09,"h":1.11,"l":1.06,"n":313,"o":1.1,"t":"2025-08-07T04:00:00Z","v":72141,"vw":1.083269},{"c":1.07,"h":1.1,"l":1.05,"n":329,"o":1.09,"t":"2025-08-08T04:00:00Z","v":59886,"vw":1.069591},{"c":1.06,"h":1.11,"l":1.04,"n":362,"o":1.07,"t":"2025-08-11T04:00:00Z","v":131958,"vw":1.062031},{"c":1.11,"h":1.12,"l":1.07,"n":481,"o":1.07,"t":"2025-08-12T04:00:00Z","v":81944,"vw":1.098985},{"c":1.1,"h":1.125,"l":1.09,"n":260,"o":1.11,"t":"2025-08-13T04:00:00Z","v":71194,"vw":1.103032},{"c":1.18,"h":1.2,"l":1.04,"n":1011,"o":1.05,"t":"2025-08-14T04:00:00Z","v":1331365,"vw":1.083577},{"c":1.2,"h":1.24,"l":1.16,"n":879,"o":1.2,"t":"2025-08-15T04:00:00Z","v":308832,"vw":1.20716},{"c":1.15,"h":1.23,"l":1.15,"n":637,"o":1.23,"t":"2025-08-18T04:00:00Z","v":145966,"vw":1.1769},{"c":1.11,"h":1.19,"l":1.1,"n":688,"o":1.14,"t":"2025-08-19T04:00:00Z","v":109598,"vw":1.127257},{"c":1.16,"h":1.16,"l":1.11,"n":388,"o":1.11,"t":"2025-08-20T04:00:00Z","v":94451,"vw":1.137576},{"c":1.145,"h":1.17,"l":1.12,"n":442,"o":1.15,"t":"2025-08-21T04:00:00Z","v":91897,"vw":1.144115},{"c":1.15,"h":1.18,"l":1.124,"n":824,"o":1.13,"t":"2025-08-22T04:00:00Z","v":92825,"vw":1.149042},{"c":1.15,"h":1.19,"l":1.13,"n":670,"o":1.14,"t":"2025-08-25T04:00:00Z","v":121239,"vw":1.156394},{"c":1.205,"h":1.27,"l":1.17,"n":1484,"o":1.18,"t":"2025-08-26T04:00:00Z","v":364684,"vw":1.224947},{"c":1.2,"h":1.25,"l":1.18,"n":753,"o":1.22,"t":"2025-08-27T04:00:00Z","v":212777,"vw":1.210752},{"c":1.19,"h":1.23,"l":1.18,"n":571,"o":1.23,"t":"2025-08-28T04:00:00Z","v":109461,"vw":1.193947},{"c":1.22,"h":1.2304,"l":1.17,"n":549,"o":1.22,"t":"2025-08-29T04:00:00Z","v":162783,"vw":1.212851},{"c":1.23,"h":1.35,"l":1.22,"n":1497,"o":1.28,"t":"2025-09-02T04:00:00Z","v":590012,"vw":1.300176},{"c":1.28,"h":1.3399,"l":1.22,"n":1124,"o":1.27,"t":"2025-09-03T04:00:00Z","v":337642,"vw":1.262491},{"c":1.28,"h":1.2851,"l":1.24,"n":790,"o":1.27,"t":"2025-09-04T04:00:00Z","v":274916,"vw":1.259895},{"c":1.27,"h":1.28,"l":1.24,"n":833,"o":1.28,"t":"2025-09-05T04:00:00Z","v":130414,"vw":1.258259},{"c":1.4,"h":1.42,"l":1.28,"n":1287,"o":1.32,"t":"2025-09-08T04:00:00Z","v":525455,"vw":1.325846},{"c":1.36,"h":1.39,"l":1.34,"n":610,"o":1.39,"t":"2025-09-09T04:00:00Z","v":147242,"vw":1.362985},{"c":1.33,"h":1.37,"l":1.32,"n":751,"o":1.37,"t":"2025-09-10T04:00:00Z","v":179491,"vw":1.340906},{"c":1.41,"h":1.44,"l":1.32,"n":1345,"o":1.33,"t":"2025-09-11T04:00:00Z","v":272289,"vw":1.393626},{"c":1.38,"h":1.47,"l":1.35,"n":985,"o":1.47,"t":"2025-09-12T04:00:00Z","v":325727,"vw":1.394056},{"c":1.37,"h":1.4393,"l":1.35,"n":1324,"o":1.36,"t":"2025-09-15T04:00:00Z","v":148826,"vw":1.366926},{"c":1.4,"h":1.42,"l":1.35,"n":744,"o":1.37,"t":"2025-09-16T04:00:00Z","v":215069,"vw":1.39445},{"c":1.43,"h":1.435,"l":1.38,"n":920,"o":1.4,"t":"2025-09-17T04:00:00Z","v":213518,"vw":1.414279},{"c":1.49,"h":1.49,"l":1.41,"n":779,"o":1.42,"t":"2025-09-18T04:00:00Z","v":376744,"vw":1.439441},{"c":1.52,"h":1.59,"l":1.4207,"n":1526,"o":1.5,"t":"2025-09-19T04:00:00Z","v":870017,"vw":1.533511},{"c":1.71,"h":1.72,"l":1.52,"n":2180,"o":1.56,"t":"2025-09-22T04:00:00Z","v":714689,"vw":1.657908},{"c":1.66,"h":1.74,"l":1.63,"n":1106,"o":1.74,"t":"2025-09-23T04:00:00Z","v":311122,"vw":1.669245},{"c":1.64,"h":1.7086,"l":1.6,"n":765,"o":1.65,"t":"2025-09-24T04:00:00Z","v":224355,"vw":1.641942},{"c":1.72,"h":1.7585,"l":1.56,"n":1240,"o":1.64,"t":"2025-09-25T04:00:00Z","v":405395,"vw":1.671964},{"c":1.82,"h":1.83,"l":1.69,"n":2689,"o":1.75,"t":"2025-09-26T04:00:00Z","v":549984,"vw":1.750154},{"c":1.79,"h":1.865,"l":1.74,"n":1971,"o":1.83,"t":"2025-09-29T04:00:00Z","v":387664,"vw":1.786088},{"c":1.65,"h":1.86,"l":1.5,"n":2367,"o":1.85,"t":"2025-09-30T04:00:00Z","v":557234,"vw":1.678882},{"c":1.8,"h":1.83,"l":1.6178,"n":1549,"o":1.65,"t":"2025-10-01T04:00:00Z","v":331206,"vw":1.757953},{"c":1.8,"h":1.83,"l":1.75,"n":935,"o":1.83,"t":"2025-10-02T04:00:00Z","v":243004,"vw":1.791592},{"c":1.88,"h":1.92,"l":1.76,"n":1669,"o":1.82,"t":"2025-10-03T04:00:00Z","v":344215,"vw":1.844773},{"c":2.02,"h":2.1061,"l":1.86,"n":2349,"o":1.91,"t":"2025-10-06T04:00:00Z","v":867144,"vw":2.015589},{"c":2.03,"h":2.1596,"l":1.96,"n":1796,"o":2.04,"t":"2025-10-07T04:00:00Z","v":571049,"vw":2.035378},{"c":2.05,"h":2.05,"l":1.9731,"n":1222,"o":2.04,"t":"2025-10-08T04:00:00Z","v":344846,"vw":2.017227},{"c":1.99,"h":2.085,"l":1.97,"n":2414,"o":2.05,"t":"2025-10-09T04:00:00Z","v":635504,"vw":2.025744},{"c":1.96,"h":2.0469,"l":1.85,"n":1459,"o":2.02,"t":"2025-10-10T04:00:00Z","v":590989,"vw":1.961322},{"c":2,"h":2.06,"l":1.93,"n":1713,"o":1.99,"t":"2025-10-13T04:00:00Z","v":709695,"vw":2.007545},{"c":2,"h":2.02,"l":1.93,"n":2001,"o":2.01,"t":"2025-10-14T04:00:00Z","v":636118,"vw":1.982918},{"c":2,"h":2.035,"l":1.9,"n":1175,"o":2.02,"t":"2025-10-15T04:00:00Z","v":291225,"vw":1.988941},{"c":2.01,"h":2.09,"l":1.98,"n":2114,"o":2.01,"t":"2025-10-16T04:00:00Z","v":585272,"vw":2.025908},{"c":1.87,"h":2.025,"l":1.8585,"n":1652,"o":1.99,"t":"2025-10-17T04:00:00Z","v":367917,"vw":1.912947},{"c":1.98,"h":2,"l":1.905,"n":1912,"o":1.93,"t":"2025-10-20T04:00:00Z","v":324203,"vw":1.950343},{"c":2.01,"h":2.04,"l":1.9,"n":1884,"o":1.98,"t":"2025-10-21T04:00:00Z","v":390562,"vw":1.979355},{"c":1.95,"h":2.03,"l":1.89,"n":1797,"o":2.01,"t":"2025-10-22T04:00:00Z","v":357833,"vw":1.941979},{"c":2,"h":2,"l":1.9,"n":1292,"o":1.98,"t":"2025-10-23T04:00:00Z","v":274884,"vw":1.960221},{"c":1.99,"h":2,"l":1.91,"n":2094,"o":1.98,"t":"2025-10-24T04:00:00Z","v":242792,"vw":1.966737},{"c":2,"h":2.02,"l":1.9502,"n":2341,"o":1.97,"t":"2025-10-27T04:00:00Z","v":342342,"vw":2.000966},{"c":1.93,"h":2.0176,"l":1.9,"n":1419,"o":2,"t":"2025-10-28T04:00:00Z","v":303716,"vw":1.936157},{"c":1.98,"h":2.04,"l":1.899,"n":3635,"o":1.96,"t":"2025-10-29T04:00:00Z","v":892073,"vw":1.974658},{"c":1.97,"h":2.0063,"l":1.9,"n":2749,"o":1.98,"t":"2025-10-30T04:00:00Z","v":450156,"vw":1.955742},{"c":2.3,"h":2.3028,"l":1.9601,"n":3791,"o":2.01,"t":"2025-10-31T04:00:00Z","v":1266534,"vw":2.164784},{"c":2.14,"h":2.37,"l":2.1,"n":3649,"o":2.315,"t":"2025-11-03T05:00:00Z","v":564675,"vw":2.227177},{"c":2.17,"h":2.23,"l":2.03,"n":2972,"o":2.1,"t":"2025-11-04T05:00:00Z","v":471624,"vw":2.142256},{"c":2.12,"h":2.22,"l":2.115,"n":1322,"o":2.17,"t":"2025-11-05T05:00:00Z","v":251579,"vw":2.164342},{"c":2.03,"h":2.13,"l":1.86,"n":8070,"o":2.04,"t":"2025-11-06T05:00:00Z","v":1405942,"vw":1.962902},{"c":2,"h":2.08,"l":1.88,"n":5174,"o":2.04,"t":"2025-11-07T05:00:00Z","v":663632,"vw":1.973646},{"c":1.97,"h":2.03,"l":1.92,"n":4680,"o":2.03,"t":"2025-11-10T05:00:00Z","v":614755,"vw":1.970687},{"c":1.97,"h":1.98,"l":1.85,"n":3123,"o":1.96,"t":"2025-11-11T05:00:00Z","v":659000,"vw":1.900819},{"c":1.92,"h":1.95,"l":1.85,"n":3479,"o":1.92,"t":"2025-11-12T05:00:00Z","v":420043,"vw":1.901137},{"c":1.85,"h":1.98,"l":1.78,"n":3262,"o":1.96,"t":"2025-11-13T05:00:00Z","v":627013,"vw":1.858988},{"c":1.88,"h":1.93,"l":1.7982,"n":1874,"o":1.83,"t":"2025-11-14T05:00:00Z","v":382885,"vw":1.862717},{"c":1.74,"h":1.9111,"l":1.74,"n":3761,"o":1.85,"t":"2025-11-17T05:00:00Z","v":494962,"vw":1.790131},{"c":1.88,"h":1.89,"l":1.7,"n":3366,"o":1.72,"t":"2025-11-18T05:00:00Z","v":421286,"vw":1.820045},{"c":1.86,"h":1.905,"l":1.8,"n":3868,"o":1.88,"t":"2025-11-19T05:00:00Z","v":460300,"vw":1.85999},{"c":1.93,"h":2.05,"l":1.87,"n":4073,"o":1.88,"t":"2025-11-20T05:00:00Z","v":764926,"vw":1.978666},{"c":1.91,"h":1.95,"l":1.86,"n":1394,"o":1.93,"t":"2025-11-21T05:00:00Z","v":162707,"vw":1.897399},{"c":2,"h":2.01,"l":1.94,"n":1032,"o":1.94,"t":"2025-11-24T05:00:00Z","v":247152,"vw":1.981744},{"c":1.98,"h":2.03,"l":1.92,"n":1882,"o":2.03,"t":"2025-11-25T05:00:00Z","v":305503,"vw":1.981894},{"c":2.02,"h":2.05,"l":1.98,"n":1273,"o":2.01,"t":"2025-11-26T05:00:00Z","v":256974,"vw":2.009907},{"c":2.13,"h":2.15,"l":2.025,"n":1892,"o":2.04,"t":"2025-11-28T05:00:00Z","v":265145,"vw":2.099833},{"c":2,"h":2.11,"l":1.965,"n":1809,"o":2.11,"t":"2025-12-01T05:00:00Z","v":222258,"vw":2.022991},{"c":1.99,"h":2.06,"l":1.97,"n":3026,"o":2,"t":"2025-12-02T05:00:00Z","v":410407,"vw":2.018811},{"c":2.09,"h":2.12,"l":1.99,"n":1833,"o":2.03,"t":"2025-12-03T05:00:00Z","v":263572,"vw":2.062692},{"c":2.23,"h":2.29,"l":2.06,"n":2530,"o":2.09,"t":"2025-12-04T05:00:00Z","v":382855,"vw":2.210805},{"c":2.27,"h":2.29,"l":2.14,"n":1878,"o":2.25,"t":"2025-12-05T05:00:00Z","v":224366,"vw":2.228687},{"c":2.29,"h":2.32,"l":2.21,"n":1707,"o":2.28,"t":"2025-12-08T05:00:00Z","v":191540,"vw":2.272917},{"c":2.39,"h":2.48,"l":2.27,"n":2812,"o":2.29,"t":"2025-12-09T05:00:00Z","v":4646845,"vw":2.402885},{"c":2.5,"h":2.5907,"l":2.45,"n":4461,"o":2.49,"t":"2025-12-10T05:00:00Z","v":855359,"vw":2.510246},{"c":2.44,"h":2.53,"l":2.41,"n":2809,"o":2.53,"t":"2025-12-11T05:00:00Z","v":347548,"vw":2.46237},{"c":2.36,"h":2.5,"l":2.3201,"n":1841,"o":2.43,"t":"2025-12-12T05:00:00Z","v":334590,"vw":2.380524},{"c":2.13,"h":2.4169,"l":2.13,"n":1967,"o":2.37,"t":"2025-12-15T05:00:00Z","v":362583,"vw":2.22761},{"c":2.14,"h":2.2,"l":2.14,"n":1743,"o":2.14,"t":"2025-12-16T05:00:00Z","v":237962,"vw":2.160984},{"c":2.02,"h":2.185,"l":2.01,"n":2731,"o":2.17,"t":"2025-12-17T05:00:00Z","v":483640,"vw":2.05793},{"c":1.98,"h":2.0899,"l":1.97,"n":3139,"o":2.02,"t":"2025-12-18T05:00:00Z","v":313489,"vw":2.007736},{"c":2,"h":2.02,"l":1.9235,"n":3578,"o":1.965,"t":"2025-12-19T05:00:00Z","v":442208,"vw":1.985512},{"c":2.06,"h":2.12,"l":1.995,"n":2000,"o":2.02,"t":"2025-12-22T05:00:00Z","v":326542,"vw":2.056192},{"c":2.01,"h":2.06,"l":1.9608,"n":1556,"o":2.06,"t":"2025-12-23T05:00:00Z","v":223090,"vw":1.997391},{"c":2.04,"h":2.09,"l":1.985,"n":835,"o":2.02,"t":"2025-12-24T05:00:00Z","v":148902,"vw":2.052863},{"c":2.02,"h":2.06,"l":1.9628,"n":1209,"o":2.03,"t":"2025-12-26T05:00:00Z","v":217607,"vw":2.012826},{"c":1.99,"h":2.032,"l":1.93,"n":1348,"o":2,"t":"2025-12-29T05:00:00Z","v":391722,"vw":1.970089},{"c":1.95,"h":1.99,"l":1.935,"n":1788,"o":1.99,"t":"2025-12-30T05:00:00Z","v":252330,"vw":1.955796},{"c":2.01,"h":2.04,"l":1.9358,"n":1422,"o":1.95,"t":"2025-12-31T05:00:00Z","v":222439,"vw":2.001557},{"c":2.12,"h":2.33,"l":2.04,"n":4029,"o":2.25,"t":"2026-01-02T05:00:00Z","v":838333,"vw":2.147452},{"c":2.13,"h":2.16,"l":1.94,"n":4336,"o":2.16,"t":"2026-01-05T05:00:00Z","v":739334,"vw":2.04462},{"c":2.08,"h":2.1563,"l":2.05,"n":1885,"o":2.12,"t":"2026-01-06T05:00:00Z","v":225693,"vw":2.100517},{"c":2.11,"h":2.175,"l":2.04,"n":2582,"o":2.06,"t":"2026-01-07T05:00:00Z","v":353017,"vw":2.125623},{"c":2,"h":2.146,"l":1.99,"n":2411,"o":2.13,"t":"2026-01-08T05:00:00Z","v":434678,"vw":2.037104},{"c":1.93,"h":2.02,"l":1.885,"n":3307,"o":2.01,"t":"2026-01-09T05:00:00Z","v":617010,"vw":1.943693},{"c":2.05,"h":2.06,"l":1.88,"n":1991,"o":1.96,"t":"2026-01-12T05:00:00Z","v":367167,"vw":1.973952},{"c":2.14,"h":2.14,"l":1.97,"n":3807,"o":2.05,"t":"2026-01-13T05:00:00Z","v":570340,"vw":2.089136},{"c":2.17,"h":2.2551,"l":2.06,"n":2226,"o":2.14,"t":"2026-01-14T05:00:00Z","v":364898,"vw":2.183901},{"c":2.08,"h":2.18,"l":2.05,"n":1340,"o":2.18,"t":"2026-01-15T05:00:00Z","v":170055,"vw":2.077886},{"c":2.1,"h":2.15,"l":2.03,"n":1571,"o":2.08,"t":"2026-01-16T05:00:00Z","v":213313,"vw":2.091936},{"c":2.26,"h":2.3,"l":2.065,"n":2976,"o":2.07,"t":"2026-01-20T05:00:00Z","v":525731,"vw":2.202867},{"c":2.36,"h":2.37,"l":2.2228,"n":3202,"o":2.27,"t":"2026-01-21T05:00:00Z","v":1613647,"vw":2.273563},{"c":2.5,"h":2.58,"l":2.36,"n":3637,"o":2.36,"t":"2026-01-22T05:00:00Z","v":614726,"vw":2.51487},{"c":2.56,"h":2.57,"l":2.375,"n":2754,"o":2.49,"t":"2026-01-23T05:00:00Z","v":388609,"vw":2.502981},{"c":2.81,"h":2.85,"l":2.535,"n":6686,"o":2.57,"t":"2026-01-26T05:00:00Z","v":1029081,"vw":2.73523},{"c":2.83,"h":3.05,"l":2.68,"n":6262,"o":2.82,"t":"2026-01-27T05:00:00Z","v":1168433,"vw":2.778703},{"c":2.7,"h":3.03,"l":2.7,"n":5692,"o":2.84,"t":"2026-01-28T05:00:00Z","v":1751167,"vw":2.92659},{"c":2.5,"h":2.7238,"l":2.49,"n":5391,"o":2.7,"t":"2026-01-29T05:00:00Z","v":1076516,"vw":2.548348},{"c":2.31,"h":2.48,"l":2.28,"n":8431,"o":2.45,"t":"2026-01-30T05:00:00Z","v":973577,"vw":2.321408},{"c":2.32,"h":2.42,"l":2.26,"n":3579,"o":2.26,"t":"2026-02-02T05:00:00Z","v":494270,"vw":2.353428},{"c":2.4,"h":2.46,"l":2.26,"n":5517,"o":2.34,"t":"2026-02-03T05:00:00Z","v":748049,"vw":2.347352},{"c":2.29,"h":2.44,"l":2.22,"n":4299,"o":2.4,"t":"2026-02-04T05:00:00Z","v":567301,"vw":2.283943},{"c":2.58,"h":2.62,"l":2.21,"n":12720,"o":2.24,"t":"2026-02-05T05:00:00Z","v":2630017,"vw":2.481487},{"c":3.01,"h":3.08,"l":2.64,"n":12906,"o":2.64,"t":"2026-02-06T05:00:00Z","v":2884480,"vw":2.92625},{"c":3.38,"h":3.385,"l":3.01,"n":10383,"o":3.01,"t":"2026-02-09T05:00:00Z","v":2355967,"vw":3.26744},{"c":3.49,"h":3.57,"l":3.33,"n":7817,"o":3.4,"t":"2026-02-10T05:00:00Z","v":1259235,"vw":3.447297},{"c":3.29,"h":3.51,"l":3.241,"n":6038,"o":3.48,"t":"2026-02-11T05:00:00Z","v":865457,"vw":3.342512},{"c":3.39,"h":3.49,"l":3.29,"n":4528,"o":3.35,"t":"2026-02-12T05:00:00Z","v":623331,"vw":3.398797},{"c":3.64,"h":3.7,"l":3.37,"n":8236,"o":3.4,"t":"2026-02-13T05:00:00Z","v":813646,"vw":3.579493},{"c":3.89,"h":3.965,"l":3.61,"n":8322,"o":3.66,"t":"2026-02-17T05:00:00Z","v":1446838,"vw":3.80677},{"c":3.75,"h":3.8975,"l":3.715,"n":5427,"o":3.89,"t":"2026-02-18T05:00:00Z","v":739979,"vw":3.790597},{"c":3.57,"h":3.78,"l":3.51,"n":8455,"o":3.72,"t":"2026-02-19T05:00:00Z","v":1101884,"vw":3.591137},{"c":3.39,"h":3.61,"l":3.315,"n":5301,"o":3.61,"t":"2026-02-20T05:00:00Z","v":788843,"vw":3.438925},{"c":3.45,"h":3.52,"l":3.29,"n":3748,"o":3.38,"t":"2026-02-23T05:00:00Z","v":433531,"vw":3.471934},{"c":3.64,"h":3.75,"l":3.39,"n":7393,"o":3.39,"t":"2026-02-24T05:00:00Z","v":1753536,"vw":3.684294},{"c":3.5,"h":3.69,"l":3.4399,"n":6285,"o":3.69,"t":"2026-02-25T05:00:00Z","v":599809,"vw":3.513664},{"c":3.59,"h":3.595,"l":3.43,"n":5017,"o":3.51,"t":"2026-02-26T05:00:00Z","v":460914,"vw":3.502663},{"c":4.16,"h":4.165,"l":3.529,"n":7504,"o":3.54,"t":"2026-02-27T05:00:00Z","v":1231781,"vw":3.926838},{"c":4.33,"h":4.42,"l":3.8306,"n":10933,"o":4.08,"t":"2026-03-02T05:00:00Z","v":1282408,"vw":4.195766},{"c":4.25,"h":4.49,"l":4.1507,"n":10603,"o":4.22,"t":"2026-03-03T05:00:00Z","v":807633,"vw":4.344906},{"c":4.57,"h":4.59,"l":4.08,"n":8048,"o":4.25,"t":"2026-03-04T05:00:00Z","v":928473,"vw":4.328291},{"c":4.77,"h":4.82,"l":4.4291,"n":11749,"o":4.53,"t":"2026-03-05T05:00:00Z","v":1740602,"vw":4.644148},{"c":4.89,"h":5.1,"l":4.6787,"n":13768,"o":4.77,"t":"2026-03-06T05:00:00Z","v":1518007,"vw":4.938319},{"c":4.77,"h":5.1,"l":4.682,"n":14377,"o":4.87,"t":"2026-03-09T04:00:00Z","v":1220184,"vw":4.894563},{"c":4.85,"h":5.3,"l":4.7264,"n":17747,"o":4.77,"t":"2026-03-10T04:00:00Z","v":1553143,"vw":5.01219},{"c":5.01,"h":5.19,"l":4.9,"n":13504,"o":5,"t":"2026-03-11T04:00:00Z","v":2010746,"vw":5.013383},{"c":4.84,"h":5.17,"l":4.775,"n":11364,"o":5.05,"t":"2026-03-12T04:00:00Z","v":1128554,"vw":4.923088},{"c":5.03,"h":5.21,"l":4.84,"n":13034,"o":4.875,"t":"2026-03-13T04:00:00Z","v":1208442,"vw":5.016491},{"c":5.19,"h":5.28,"l":5.0002,"n":11156,"o":5.08,"t":"2026-03-16T04:00:00Z","v":954834,"vw":5.174167},{"c":4.8,"h":5.21,"l":4.77,"n":15428,"o":5.17,"t":"2026-03-17T04:00:00Z","v":1272862,"vw":4.912462},{"c":4.66,"h":4.79,"l":4.6,"n":10148,"o":4.76,"t":"2026-03-18T04:00:00Z","v":929779,"vw":4.673099},{"c":4.58,"h":4.64,"l":4.33,"n":9605,"o":4.53,"t":"2026-03-19T04:00:00Z","v":987704,"vw":4.520081},{"c":4.39,"h":4.67,"l":4.34,"n":8443,"o":4.56,"t":"2026-03-20T04:00:00Z","v":847034,"vw":4.492498},{"c":4.59,"h":4.64,"l":4.3203,"n":7193,"o":4.43,"t":"2026-03-23T04:00:00Z","v":625624,"vw":4.4897},{"c":4.51,"h":4.63,"l":4.415,"n":7935,"o":4.55,"t":"2026-03-24T04:00:00Z","v":473117,"vw":4.513776},{"c":4.75,"h":4.79,"l":4.56,"n":7124,"o":4.585,"t":"2026-03-25T04:00:00Z","v":389741,"vw":4.708474},{"c":4.52,"h":4.79,"l":4.51,"n":8348,"o":4.7,"t":"2026-03-26T04:00:00Z","v":418872,"vw":4.594756},{"c":4.35,"h":4.6073,"l":4.34,"n":7887,"o":4.48,"t":"2026-03-27T04:00:00Z","v":336985,"vw":4.414721},{"c":4.35,"h":4.6099,"l":4.245,"n":10319,"o":4.57,"t":"2026-03-30T04:00:00Z","v":462205,"vw":4.376856},{"c":4.55,"h":4.605,"l":4.37,"n":8672,"o":4.37,"t":"2026-03-31T04:00:00Z","v":443512,"vw":4.536093},{"c":4.69,"h":4.96,"l":4.58,"n":9910,"o":4.58,"t":"2026-04-01T04:00:00Z","v":602423,"vw":4.795543},{"c":4.55,"h":4.755,"l":4.51,"n":9394,"o":4.6,"t":"2026-04-02T04:00:00Z","v":348173,"vw":4.567214},{"c":4.61,"h":4.78,"l":4.464,"n":8193,"o":4.61,"t":"2026-04-06T04:00:00Z","v":778778,"vw":4.616643},{"c":4.92,"h":4.93,"l":4.43,"n":11356,"o":4.57,"t":"2026-04-07T04:00:00Z","v":748325,"vw":4.751309},{"c":5.15,"h":5.19,"l":4.9,"n":9909,"o":4.96,"t":"2026-04-08T04:00:00Z","v":725155,"vw":5.064126},{"c":5.5,"h":5.57,"l":5.0744,"n":9508,"o":5.14,"t":"2026-04-09T04:00:00Z","v":975130,"vw":5.423136},{"c":5.36,"h":5.7299,"l":5.36,"n":7876,"o":5.5,"t":"2026-04-10T04:00:00Z","v":870039,"vw":5.538362},{"c":5.57,"h":5.75,"l":5.1628,"n":6664,"o":5.37,"t":"2026-04-13T04:00:00Z","v":499380,"vw":5.550429},{"c":5.55,"h":5.7,"l":5.45,"n":5221,"o":5.61,"t":"2026-04-14T04:00:00Z","v":397947,"vw":5.537209},{"c":5.71,"h":5.75,"l":5.4,"n":7331,"o":5.57,"t":"2026-04-15T04:00:00Z","v":696361,"vw":5.627434},{"c":5.75,"h":5.79,"l":5.58,"n":5568,"o":5.67,"t":"2026-04-16T04:00:00Z","v":437086,"vw":5.703029},{"c":5.75,"h":5.81,"l":5.625,"n":7264,"o":5.75,"t":"2026-04-17T04:00:00Z","v":748056,"vw":5.716002},{"c":5.54,"h":5.7,"l":5.2,"n":11731,"o":5.68,"t":"2026-04-20T04:00:00Z","v":1143886,"vw":5.408032},{"c":5.34,"h":5.59,"l":5.32,"n":9306,"o":5.5,"t":"2026-04-21T04:00:00Z","v":498968,"vw":5.424815},{"c":5.47,"h":5.57,"l":5.28,"n":8020,"o":5.28,"t":"2026-04-22T04:00:00Z","v":570605,"vw":5.427499},{"c":5.21,"h":5.44,"l":5.03,"n":8300,"o":5.44,"t":"2026-04-23T04:00:00Z","v":1133422,"vw":5.160651},{"c":5.23,"h":5.39,"l":4.944,"n":8522,"o":5.21,"t":"2026-04-24T04:00:00Z","v":655503,"vw":5.154951},{"c":5.12,"h":5.425,"l":5.09,"n":9839,"o":5.24,"t":"2026-04-27T04:00:00Z","v":737791,"vw":5.196772},{"c":5,"h":5.195,"l":4.88,"n":10918,"o":5.09,"t":"2026-04-28T04:00:00Z","v":1249698,"vw":5.021381},{"c":4.67,"h":5.03,"l":4.66,"n":12172,"o":4.98,"t":"2026-04-29T04:00:00Z","v":1668384,"vw":4.822367},{"c":5.11,"h":5.23,"l":4.7,"n":12622,"o":4.7,"t":"2026-04-30T04:00:00Z","v":1436968,"vw":5.048012},{"c":5.14,"h":5.205,"l":5.02,"n":9751,"o":5.13,"t":"2026-05-01T04:00:00Z","v":676641,"vw":5.121246},{"c":5.22,"h":5.35,"l":5.09,"n":8894,"o":5.1,"t":"2026-05-04T04:00:00Z","v":561664,"vw":5.253033},{"c":5.2,"h":5.4,"l":5.11,"n":10193,"o":5.31,"t":"2026-05-05T04:00:00Z","v":716751,"vw":5.219838},{"c":5.26,"h":5.32,"l":5.03,"n":8740,"o":5.21,"t":"2026-05-06T04:00:00Z","v":638276,"vw":5.220386},{"c":5.36,"h":5.36,"l":5.025,"n":8624,"o":5.26,"t":"2026-05-07T04:00:00Z","v":1168146,"vw":5.175767},{"c":4.99,"h":5.36,"l":4.85,"n":12966,"o":5.35,"t":"2026-05-08T04:00:00Z","v":1304112,"vw":5.061482},{"c":5.12,"h":5.23,"l":5,"n":9084,"o":5,"t":"2026-05-11T04:00:00Z","v":845422,"vw":5.130424},{"c":5.18,"h":5.2,"l":4.95,"n":11201,"o":5.03,"t":"2026-05-12T04:00:00Z","v":1659855,"vw":5.049632},{"c":5.03,"h":5.19,"l":4.85,"n":12415,"o":5.09,"t":"2026-05-13T04:00:00Z","v":1436226,"vw":5.010641},{"c":4.97,"h":5.15,"l":4.89,"n":10069,"o":5,"t":"2026-05-14T04:00:00Z","v":905675,"vw":5.022577},{"c":4.8,"h":4.9366,"l":4.69,"n":9629,"o":4.89,"t":"2026-05-15T04:00:00Z","v":917924,"vw":4.786886},{"c":4.44,"h":4.81,"l":4.43,"n":13166,"o":4.8,"t":"2026-05-18T04:00:00Z","v":1400109,"vw":4.576749},{"c":4.26,"h":4.47,"l":4.22,"n":9372,"o":4.41,"t":"2026-05-19T04:00:00Z","v":840714,"vw":4.308716},{"c":4.44,"h":4.46,"l":4.27,"n":7656,"o":4.27,"t":"2026-05-20T04:00:00Z","v":540661,"vw":4.381205},{"c":4.29,"h":4.58,"l":4.24,"n":7962,"o":4.54,"t":"2026-05-21T04:00:00Z","v":649561,"vw":4.353452},{"c":4.26,"h":4.3793,"l":4.19,"n":9159,"o":4.28,"t":"2026-05-22T04:00:00Z","v":569522,"vw":4.26161},{"c":4.09,"h":4.34,"l":4.08,"n":10475,"o":4.3,"t":"2026-05-26T04:00:00Z","v":795360,"vw":4.180009},{"c":4.14,"h":4.235,"l":3.9,"n":8004,"o":4.02,"t":"2026-05-27T04:00:00Z","v":1056259,"vw":4.04075},{"c":4.2,"h":4.27,"l":4.09,"n":5745,"o":4.15,"t":"2026-05-28T04:00:00Z","v":513021,"vw":4.194856},{"c":4.36,"h":4.55,"l":4.09,"n":9691,"o":4.21,"t":"2026-05-29T04:00:00Z","v":977515,"vw":4.349837},{"c":4.12,"h":4.44,"l":4.1,"n":9177,"o":4.4,"t":"2026-06-01T04:00:00Z","v":1012419,"vw":4.218152},{"c":3.99,"h":4.16,"l":3.882,"n":8788,"o":4.16,"t":"2026-06-02T04:00:00Z","v":952572,"vw":3.969236},{"c":4.2,"h":4.235,"l":3.96,"n":11531,"o":3.97,"t":"2026-06-03T04:00:00Z","v":915946,"vw":4.099662},{"c":4.64,"h":4.675,"l":4.202,"n":11996,"o":4.34,"t":"2026-06-04T04:00:00Z","v":1087080,"vw":4.414659},{"c":4.03,"h":4.61,"l":4.015,"n":11344,"o":4.61,"t":"2026-06-05T04:00:00Z","v":1017118,"vw":4.217819},{"c":4.03,"h":4.24,"l":3.91,"n":7204,"o":4.11,"t":"2026-06-08T04:00:00Z","v":536237,"vw":4.009624},{"c":4.08,"h":4.11,"l":3.91,"n":11596,"o":4.06,"t":"2026-06-09T04:00:00Z","v":803665,"vw":4.00403},{"c":3.89,"h":4.165,"l":3.83,"n":8394,"o":4.06,"t":"2026-06-10T04:00:00Z","v":819067,"vw":3.930429},{"c":3.91,"h":3.975,"l":3.84,"n":8457,"o":3.9,"t":"2026-06-11T04:00:00Z","v":553701,"vw":3.90738},{"c":4.04,"h":4.17,"l":3.92,"n":9520,"o":3.94,"t":"2026-06-12T04:00:00Z","v":689991,"vw":4.031956},{"c":3.915,"h":4.14,"l":3.8921,"n":12246,"o":4.12,"t":"2026-06-15T04:00:00Z","v":642980,"vw":3.995379},{"c":3.9,"h":3.975,"l":3.8,"n":8011,"o":3.91,"t":"2026-06-16T04:00:00Z","v":766768,"vw":3.881518},{"c":4.06,"h":4.25,"l":3.8704,"n":10825,"o":3.88,"t":"2026-06-17T04:00:00Z","v":1065277,"vw":4.090372},{"c":4.07,"h":4.26,"l":4.035,"n":8052,"o":4.17,"t":"2026-06-18T04:00:00Z","v":1056630,"vw":4.085221},{"c":4.08,"h":4.15,"l":3.99,"n":9552,"o":4.07,"t":"2026-06-22T04:00:00Z","v":980143,"vw":4.061179},{"c":4.08,"h":4.29,"l":4.03,"n":9486,"o":4.03,"t":"2026-06-23T04:00:00Z","v":726746,"vw":4.129991},{"c":3.71,"h":4.07,"l":3.7,"n":11907,"o":4.07,"t":"2026-06-24T04:00:00Z","v":949094,"vw":3.851243},{"c":3.72,"h":3.831,"l":3.62,"n":11531,"o":3.73,"t":"2026-06-25T04:00:00Z","v":982381,"vw":3.700258},{"c":4,"h":4.13,"l":3.72,"n":14661,"o":3.72,"t":"2026-06-26T04:00:00Z","v":7866301,"vw":3.999744},{"c":4.06,"h":4.18,"l":3.97,"n":10661,"o":4.03,"t":"2026-06-29T04:00:00Z","v":824305,"vw":4.049885},{"c":4.11,"h":4.17,"l":4,"n":8037,"o":4.05,"t":"2026-06-30T04:00:00Z","v":681909,"vw":4.101487},{"c":4.18,"h":4.235,"l":3.93,"n":10354,"o":4.06,"t":"2026-07-01T04:00:00Z","v":805582,"vw":4.098253},{"c":4.23,"h":4.38,"l":4.11,"n":10579,"o":4.2,"t":"2026-07-02T04:00:00Z","v":847581,"vw":4.198037},{"c":4.07,"h":4.39,"l":4.07,"n":9600,"o":4.24,"t":"2026-07-06T04:00:00Z","v":873543,"vw":4.234153},{"c":4.05,"h":4.17,"l":3.8,"n":11498,"o":4.11,"t":"2026-07-07T04:00:00Z","v":1032445,"vw":4.026679},{"c":4.1,"h":4.24,"l":3.9825,"n":9874,"o":4.02,"t":"2026-07-08T04:00:00Z","v":772142,"vw":4.088598},{"c":4.02,"h":4.23,"l":3.94,"n":7209,"o":4.12,"t":"2026-07-09T04:00:00Z","v":868975,"vw":4.026827},{"c":3.92,"h":4.02,"l":3.835,"n":6423,"o":4.01,"t":"2026-07-10T04:00:00Z","v":598585,"vw":3.909972},{"c":3.81,"h":3.9065,"l":3.76,"n":16419,"o":3.9,"t":"2026-07-13T04:00:00Z","v":895065,"vw":3.815572},{"c":3.56,"h":3.85,"l":3.555,"n":9259,"o":3.82,"t":"2026-07-14T04:00:00Z","v":971346,"vw":3.655623},{"c":3.48,"h":3.58,"l":3.41,"n":8332,"o":3.55,"t":"2026-07-15T04:00:00Z","v":667342,"vw":3.500518},{"c":3.28,"h":3.48,"l":3.21,"n":8743,"o":3.48,"t":"2026-07-16T04:00:00Z","v":1110060,"vw":3.307882},{"c":3.27,"h":3.38,"l":3.1813,"n":6666,"o":3.22,"t":"2026-07-17T04:00:00Z","v":507540,"vw":3.285353},{"c":3.05,"h":3.37,"l":3,"n":11825,"o":3.22,"t":"2026-07-20T04:00:00Z","v":1210505,"vw":3.09614},{"c":3.06,"h":3.12,"l":2.96,"n":7327,"o":3.05,"t":"2026-07-21T04:00:00Z","v":971020,"vw":3.047626},{"c":3.05,"h":3.095,"l":3,"n":5819,"o":3.03,"t":"2026-07-22T04:00:00Z","v":555530,"vw":3.028412},{"c":2.92,"h":3.06,"l":2.895,"n":9070,"o":3,"t":"2026-07-23T04:00:00Z","v":1453417,"vw":2.945129},{"c":3.08,"h":3.09,"l":2.82,"n":6387,"o":2.91,"t":"2026-07-24T04:00:00Z","v":1089585,"vw":2.929432},{"c":3.35,"h":3.38,"l":3.075,"n":7395,"o":3.08,"t":"2026-07-27T04:00:00Z","v":538765,"vw":3.284077},{"c":3.41,"h":3.495,"l":3.23,"n":6616,"o":3.29,"t":"2026-07-28T04:00:00Z","v":669924,"vw":3.381255},{"c":3.47,"h":3.535,"l":3.285,"n":9036,"o":3.42,"t":"2026-07-29T04:00:00Z","v":896737,"vw":3.434573},{"c":3.84,"h":3.875,"l":3.4201,"n":9982,"o":3.46,"t":"2026-07-30T04:00:00Z","v":1037247,"vw":3.710836},{"c":3.71,"h":3.862,"l":3.62,"n":8383,"o":3.862,"t":"2026-07-31T04:00:00Z","v":970585,"vw":3.700061},{"c":3.64,"h":3.785,"l":3.54,"n":8453,"o":3.72,"t":"2026-08-03T04:00:00Z","v":1729330,"vw":3.667689},{"c":3.71,"h":3.72,"l":3.605,"n":6355,"o":3.67,"t":"2026-08-04T04:00:00Z","v":717968,"vw":3.662958},{"c":3.78,"h":3.82,"l":3.58,"n":9496,"o":3.74,"t":"2026-08-05T04:00:00Z","v":872263,"vw":3.685436},{"c":3.72,"h":3.96,"l":3.55,"n":6354,"o":3.74,"t":"2026-08-06T04:00:00Z","v":681124,"vw":3.727336},{"c":3.66,"h":3.75,"l":3.525,"n":7345,"o":3.73,"t":"2026-08-07T04:00:00Z","v":912232,"vw":3.648832},{"c":3.66,"h":3.78,"l":3.6162,"n":7238,"o":3.63,"t":"2026-08-10T04:00:00Z","v":607882,"vw":3.702152},{"c":3.88,"h":3.91,"l":3.6,"n":5726,"o":3.67,"t":"2026-08-11T04:00:00Z","v":538079,"vw":3.804172},{"c":3.76,"h":3.99,"l":3.745,"n":6803,"o":3.9,"t":"2026-08-12T04:00:00Z","v":479938,"vw":3.839254},{"c":3.72,"h":3.865,"l":3.7,"n":6543,"o":3.78,"t":"2026-08-13T04:00:00Z","v":512662,"vw":3.788986},{"c":3.61,"h":3.75,"l":3.56,"n":4335,"o":3.74,"t":"2026-08-14T04:00:00Z","v":413849,"vw":3.61467},{"c":3.65,"h":3.7501,"l":3.55,"n":5659,"o":3.6,"t":"2026-08-17T04:00:00Z","v":607987,"vw":3.669892},{"c":3.69,"h":3.71,"l":3.585,"n":7835,"o":3.65,"t":"2026-08-18T04:00:00Z","v":752184,"vw":3.650377},{"c":4.07,"h":4.08,"l":3.76,"n":7958,"o":3.76,"t":"2026-08-19T04:00:00Z","v":731860,"vw":3.913713},{"c":4.12,"h":4.26,"l":4.005,"n":10638,"o":4.01,"t":"2026-08-20T04:00:00Z","v":1453206,"vw":4.116353},{"c":4.05,"h":4.33,"l":4.02,"n":11440,"o":4.16,"t":"2026-08-21T04:00:00Z","v":1046738,"vw":4.210671},{"c":4.03,"h":4.2381,"l":3.82,"n":11583,"o":4.02,"t":"2026-08-24T04:00:00Z","v":809965,"vw":4.017277},{"c":4.11,"h":4.42,"l":4.035,"n":18842,"o":4.07,"t":"2026-08-25T04:00:00Z","v":1494419,"vw":4.222873},{"c":3.8,"h":4.21,"l":3.77,"n":13836,"o":4.17,"t":"2026-08-26T04:00:00Z","v":905081,"vw":3.922926},{"c":3.85,"h":3.92,"l":3.79,"n":8191,"o":3.8,"t":"2026-08-27T04:00:00Z","v":546653,"vw":3.856552},{"c":3.69,"h":3.86,"l":3.63,"n":9941,"o":3.85,"t":"2026-08-28T04:00:00Z","v":822411,"vw":3.699095},{"c":3.62,"h":3.72,"l":3.511,"n":8901,"o":3.71,"t":"2026-08-31T04:00:00Z","v":584232,"vw":3.604015},{"c":3.83,"h":3.85,"l":3.59,"n":11647,"o":3.65,"t":"2026-09-01T04:00:00Z","v":867115,"vw":3.737702},{"c":4.45,"h":4.52,"l":3.86,"n":26968,"o":3.86,"t":"2026-09-02T04:00:00Z","v":4989170,"vw":4.351624},{"c":4.6,"h":4.83,"l":4.28,"n":30902,"o":4.655,"t":"2026-09-03T04:00:00Z","v":4414499,"vw":4.564931},{"c":4.67,"h":4.8,"l":4.4,"n":23670,"o":4.53,"t":"2026-09-04T04:00:00Z","v":2236511,"vw":4.638662},{"c":4.34,"h":4.6226,"l":4.305,"n":21774,"o":4.532,"t":"2026-09-08T04:00:00Z","v":2265833,"vw":4.402326},{"c":5.73,"h":7.07,"l":5.31,"n":344852,"o":5.31,"t":"2026-09-09T04:00:00Z","v":54178515,"vw":6.156759},{"c":6.07,"h":6.24,"l":5.4,"n":48027,"o":5.87,"t":"2026-09-10T04:00:00Z","v":6514878,"vw":5.893141},{"c":6.04,"h":6.576,"l":5.77,"n":39783,"o":6.16,"t":"2026-09-11T04:00:00Z","v":4651058,"vw":6.109459},{"c":5.97,"h":6.22,"l":5.795,"n":21434,"o":6.02,"t":"2026-09-14T04:00:00Z","v":2549871,"vw":6.01175},{"c":5.82,"h":5.95,"l":5.6708,"n":19407,"o":5.94,"t":"2026-09-15T04:00:00Z","v":1993300,"vw":5.806961},{"c":5.41,"h":5.8,"l":5.345,"n":20098,"o":5.8,"t":"2026-09-16T04:00:00Z","v":2331678,"vw":5.477204},{"c":5.28,"h":5.62,"l":5.23,"n":17503,"o":5.46,"t":"2026-09-17T04:00:00Z","v":1529714,"vw":5.340493},{"c":5.18,"h":5.3387,"l":5.11,"n":16572,"o":5.29,"t":"2026-09-18T04:00:00Z","v":5533706,"vw":5.178235},{"c":5.22,"h":5.55,"l":5.17,"n":15323,"o":5.17,"t":"2026-09-21T04:00:00Z","v":1974291,"vw":5.36172},{"c":5.16,"h":5.3,"l":5.04,"n":15626,"o":5.2,"t":"2026-09-22T04:00:00Z","v":1167276,"vw":5.14189},{"c":4.83,"h":5.155,"l":4.645,"n":18757,"o":5.14,"t":"2026-09-23T04:00:00Z","v":3054659,"vw":4.795438},{"c":4.87,"h":4.955,"l":4.6,"n":12499,"o":4.76,"t":"2026-09-24T04:00:00Z","v":1824925,"vw":4.789531},{"c":4.76,"h":4.93,"l":4.7,"n":11558,"o":4.89,"t":"2026-09-25T04:00:00Z","v":1242346,"vw":4.780219},{"c":5.05,"h":5.14,"l":4.625,"n":10657,"o":4.75,"t":"2026-09-28T04:00:00Z","v":1160201,"vw":4.921868},{"c":4.955,"h":5.15,"l":4.8,"n":14515,"o":5.07,"t":"2026-09-29T04:00:00Z","v":1525604,"vw":4.929416},{"c":4.84,"h":5.32,"l":4.83,"n":14843,"o":4.96,"t":"2026-09-30T04:00:00Z","v":2458520,"vw":4.995295},{"c":4.51,"h":4.91,"l":4.51,"n":16160,"o":4.89,"t":"2026-10-01T04:00:00Z","v":1873990,"vw":4.664325},{"c":4.58,"h":4.67,"l":4.445,"n":17443,"o":4.56,"t":"2026-10-02T04:00:00Z","v":1791317,"vw":4.556939},{"c":4.38,"h":4.64,"l":4.34,"n":16554,"o":4.57,"t":"2026-10-05T04:00:00Z","v":2537874,"vw":4.4491},{"c":4.38,"h":4.48,"l":4.185,"n":17807,"o":4.465,"t":"2026-10-06T04:00:00Z","v":2536808,"vw":4.382213},{"c":4.41,"h":4.66,"l":4.25,"n":13305,"o":4.35,"t":"2026-10-07T04:00:00Z","v":1838929,"vw":4.504228},{"c":4.46,"h":4.48,"l":4.245,"n":12132,"o":4.41,"t":"2026-10-08T04:00:00Z","v":1345822,"vw":4.389443},{"c":4.65,"h":4.74,"l":4.45,"n":10889,"o":4.46,"t":"2026-10-09T04:00:00Z","v":1257324,"vw":4.649102},{"c":4.64,"h":4.88,"l":4.6,"n":9409,"o":4.63,"t":"2026-10-12T04:00:00Z","v":1624112,"vw":4.687164},{"c":4.24,"h":4.77,"l":4.23,"n":10184,"o":4.76,"t":"2026-10-13T04:00:00Z","v":1294151,"vw":4.401305},{"c":4.1,"h":4.395,"l":4.08,"n":10767,"o":4.395,"t":"2026-10-14T04:00:00Z","v":1199967,"vw":4.187466},{"c":4.05,"h":4.2799,"l":3.975,"n":16564,"o":4.15,"t":"2026-10-15T04:00:00Z","v":2952966,"vw":4.043494},{"c":3.84,"h":4.13,"l":3.75,"n":16849,"o":4.12,"t":"2026-10-16T04:00:00Z","v":2531598,"vw":3.897831},{"c":3.82,"h":3.9399,"l":3.69,"n":13588,"o":3.87,"t":"2026-10-19T04:00:00Z","v":1527801,"vw":3.795389},{"c":4.01,"h":4.145,"l":3.78,"n":12096,"o":3.82,"t":"2026-10-20T04:00:00Z","v":1461249,"vw":3.991907},{"c":4.115,"h":4.215,"l":4,"n":12301,"o":4.03,"t":"2026-10-21T04:00:00Z","v":1355947,"vw":4.126369},{"c":3.82,"h":4.1,"l":3.8,"n":8782,"o":4.04,"t":"2026-10-22T04:00:00Z","v":894759,"vw":3.908005}],"volatilityBars":[{"c":4.09,"h":4.09,"l":4.09,"n":58,"o":4.09,"t":"2026-08-25T11:15:00Z","v":1679,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-08-25T11:45:00Z","v":200,"vw":4.09},{"c":4.18,"h":4.21,"l":4.07,"n":183,"o":4.07,"t":"2026-08-25T13:30:00Z","v":17092,"vw":4.129003},{"c":4.14,"h":4.18,"l":4.14,"n":121,"o":4.1719,"t":"2026-08-25T13:45:00Z","v":18476,"vw":4.161713},{"c":4.135,"h":4.17,"l":4.135,"n":142,"o":4.14,"t":"2026-08-25T14:00:00Z","v":7266,"vw":4.154579},{"c":4.08,"h":4.13,"l":4.075,"n":269,"o":4.13,"t":"2026-08-25T14:15:00Z","v":19603,"vw":4.099433},{"c":4.055,"h":4.08,"l":4.035,"n":364,"o":4.07,"t":"2026-08-25T14:30:00Z","v":19233,"vw":4.051836},{"c":4.11,"h":4.11,"l":4.055,"n":269,"o":4.06,"t":"2026-08-25T14:45:00Z","v":14571,"vw":4.073492},{"c":4.08,"h":4.115,"l":4.08,"n":120,"o":4.115,"t":"2026-08-25T15:00:00Z","v":4619,"vw":4.090421},{"c":4.2959,"h":4.3,"l":4.08,"n":2746,"o":4.08,"t":"2026-08-25T15:15:00Z","v":306124,"vw":4.238063},{"c":4.235,"h":4.42,"l":4.22,"n":3342,"o":4.29,"t":"2026-08-25T15:30:00Z","v":285352,"vw":4.315196},{"c":4.275,"h":4.28,"l":4.1799,"n":1013,"o":4.235,"t":"2026-08-25T15:45:00Z","v":48747,"vw":4.225163},{"c":4.255,"h":4.29,"l":4.24,"n":391,"o":4.27,"t":"2026-08-25T16:00:00Z","v":25341,"vw":4.264674},{"c":4.265,"h":4.27,"l":4.245,"n":290,"o":4.255,"t":"2026-08-25T16:15:00Z","v":17687,"vw":4.259193},{"c":4.265,"h":4.285,"l":4.26,"n":299,"o":4.265,"t":"2026-08-25T16:30:00Z","v":19679,"vw":4.271409},{"c":4.285,"h":4.295,"l":4.25,"n":271,"o":4.265,"t":"2026-08-25T16:45:00Z","v":21101,"vw":4.272805},{"c":4.265,"h":4.285,"l":4.24,"n":361,"o":4.285,"t":"2026-08-25T17:00:00Z","v":18811,"vw":4.260587},{"c":4.27,"h":4.27,"l":4.26,"n":247,"o":4.265,"t":"2026-08-25T17:15:00Z","v":5888,"vw":4.266409},{"c":4.27,"h":4.295,"l":4.265,"n":291,"o":4.265,"t":"2026-08-25T17:30:00Z","v":11427,"vw":4.280838},{"c":4.265,"h":4.27,"l":4.25,"n":321,"o":4.27,"t":"2026-08-25T17:45:00Z","v":7397,"vw":4.261537},{"c":4.26,"h":4.29,"l":4.26,"n":406,"o":4.27,"t":"2026-08-25T18:00:00Z","v":17134,"vw":4.277292},{"c":4.355,"h":4.37,"l":4.255,"n":647,"o":4.265,"t":"2026-08-25T18:15:00Z","v":50662,"vw":4.310744},{"c":4.3,"h":4.359,"l":4.295,"n":555,"o":4.355,"t":"2026-08-25T18:30:00Z","v":43498,"vw":4.326067},{"c":4.245,"h":4.3001,"l":4.23,"n":480,"o":4.3,"t":"2026-08-25T18:45:00Z","v":50092,"vw":4.268223},{"c":4.235,"h":4.255,"l":4.215,"n":493,"o":4.245,"t":"2026-08-25T19:00:00Z","v":40731,"vw":4.231691},{"c":4.23,"h":4.25,"l":4.225,"n":433,"o":4.24,"t":"2026-08-25T19:15:00Z","v":19238,"vw":4.237837},{"c":4.185,"h":4.24,"l":4.18,"n":725,"o":4.23,"t":"2026-08-25T19:30:00Z","v":39565,"vw":4.20864},{"c":4.105,"h":4.195,"l":4.07,"n":3240,"o":4.185,"t":"2026-08-25T19:45:00Z","v":279668,"vw":4.123839},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-08-25T20:00:00Z","v":66265,"vw":4.11},{"c":4.2701,"h":4.3,"l":4.15,"n":6,"o":4.15,"t":"2026-08-25T21:00:00Z","v":2577,"vw":4.19079},{"c":4.28,"h":4.28,"l":4.27,"n":2,"o":4.27,"t":"2026-08-25T21:15:00Z","v":547,"vw":4.275759},{"c":4.176,"h":4.176,"l":4.15,"n":2,"o":4.15,"t":"2026-08-25T22:00:00Z","v":540,"vw":4.163},{"c":4.18,"h":4.28,"l":4.18,"n":9,"o":4.18,"t":"2026-08-25T22:30:00Z","v":4891,"vw":4.186731},{"c":4.17,"h":4.17,"l":4.17,"n":76,"o":4.17,"t":"2026-08-26T11:00:00Z","v":986,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-08-26T12:00:00Z","v":224,"vw":4.17},{"c":4.2713,"h":4.2713,"l":4.2713,"n":1,"o":4.2713,"t":"2026-08-26T13:00:00Z","v":160,"vw":4.2713},{"c":4.17,"h":4.18,"l":4.17,"n":11,"o":4.18,"t":"2026-08-26T13:15:00Z","v":1373,"vw":4.176186},{"c":4.055,"h":4.21,"l":3.97,"n":771,"o":4.14,"t":"2026-08-26T13:30:00Z","v":95013,"vw":4.082472},{"c":4.04,"h":4.0581,"l":3.98,"n":303,"o":4.04,"t":"2026-08-26T13:45:00Z","v":29002,"vw":4.00791},{"c":4.065,"h":4.069,"l":4.02,"n":199,"o":4.035,"t":"2026-08-26T14:00:00Z","v":9450,"vw":4.059348},{"c":4.06,"h":4.08,"l":4.05,"n":373,"o":4.07,"t":"2026-08-26T14:15:00Z","v":16455,"vw":4.060907},{"c":4.025,"h":4.07,"l":4.02,"n":276,"o":4.07,"t":"2026-08-26T14:30:00Z","v":10326,"vw":4.038451},{"c":4.045,"h":4.05,"l":4.02,"n":227,"o":4.02,"t":"2026-08-26T14:45:00Z","v":10003,"vw":4.037463},{"c":4.025,"h":4.045,"l":3.99,"n":499,"o":4.045,"t":"2026-08-26T15:00:00Z","v":42046,"vw":4.017504},{"c":3.99,"h":4.039,"l":3.99,"n":503,"o":4.025,"t":"2026-08-26T15:15:00Z","v":17761,"vw":4.01956},{"c":3.975,"h":3.98,"l":3.955,"n":436,"o":3.98,"t":"2026-08-26T15:30:00Z","v":24800,"vw":3.967266},{"c":3.935,"h":3.985,"l":3.93,"n":544,"o":3.98,"t":"2026-08-26T15:45:00Z","v":23053,"vw":3.958546},{"c":3.95,"h":3.955,"l":3.93,"n":396,"o":3.935,"t":"2026-08-26T16:00:00Z","v":18929,"vw":3.946355},{"c":3.935,"h":3.955,"l":3.92,"n":339,"o":3.955,"t":"2026-08-26T16:15:00Z","v":13991,"vw":3.932843},{"c":3.94,"h":3.95,"l":3.925,"n":455,"o":3.935,"t":"2026-08-26T16:30:00Z","v":38046,"vw":3.936682},{"c":3.95,"h":3.95,"l":3.94,"n":254,"o":3.945,"t":"2026-08-26T16:45:00Z","v":10796,"vw":3.942342},{"c":3.93,"h":3.955,"l":3.93,"n":252,"o":3.94,"t":"2026-08-26T17:00:00Z","v":11547,"vw":3.945379},{"c":3.93,"h":3.94,"l":3.92,"n":270,"o":3.935,"t":"2026-08-26T17:15:00Z","v":9142,"vw":3.931992},{"c":3.935,"h":3.935,"l":3.925,"n":235,"o":3.935,"t":"2026-08-26T17:30:00Z","v":8804,"vw":3.928252},{"c":3.935,"h":3.935,"l":3.92,"n":321,"o":3.935,"t":"2026-08-26T17:45:00Z","v":11896,"vw":3.929672},{"c":3.91,"h":3.935,"l":3.91,"n":331,"o":3.935,"t":"2026-08-26T18:00:00Z","v":9084,"vw":3.923729},{"c":3.895,"h":3.915,"l":3.895,"n":230,"o":3.915,"t":"2026-08-26T18:15:00Z","v":9432,"vw":3.908226},{"c":3.905,"h":3.91,"l":3.885,"n":319,"o":3.89,"t":"2026-08-26T18:30:00Z","v":16002,"vw":3.901277},{"c":3.915,"h":3.919,"l":3.9,"n":327,"o":3.905,"t":"2026-08-26T18:45:00Z","v":10900,"vw":3.910283},{"c":3.905,"h":3.93,"l":3.895,"n":678,"o":3.92,"t":"2026-08-26T19:00:00Z","v":76920,"vw":3.912395},{"c":3.895,"h":3.9154,"l":3.89,"n":508,"o":3.9,"t":"2026-08-26T19:15:00Z","v":62662,"vw":3.903041},{"c":3.875,"h":3.895,"l":3.875,"n":579,"o":3.895,"t":"2026-08-26T19:30:00Z","v":22296,"vw":3.889689},{"c":3.79,"h":3.87,"l":3.77,"n":2438,"o":3.87,"t":"2026-08-26T19:45:00Z","v":194019,"vw":3.805618},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-08-26T20:00:00Z","v":37100,"vw":3.8},{"c":3.8478,"h":3.8478,"l":3.8478,"n":1,"o":3.8478,"t":"2026-08-26T20:30:00Z","v":1200,"vw":3.8478},{"c":3.8487,"h":3.85,"l":3.8487,"n":2,"o":3.85,"t":"2026-08-26T20:45:00Z","v":5800,"vw":3.849552},{"c":3.87,"h":3.87,"l":3.84,"n":4,"o":3.84,"t":"2026-08-26T21:00:00Z","v":1300,"vw":3.844615},{"c":3.87,"h":3.87,"l":3.8641,"n":2,"o":3.8641,"t":"2026-08-26T21:15:00Z","v":200,"vw":3.86705},{"c":3.8,"h":3.86,"l":3.8,"n":10,"o":3.86,"t":"2026-08-26T22:30:00Z","v":2485,"vw":3.81654},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-26T22:45:00Z","v":100,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-08-26T23:15:00Z","v":22517,"vw":3.8},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-08-27T08:30:00Z","v":126,"vw":4.13},{"c":3.84,"h":3.85,"l":3.84,"n":3,"o":3.85,"t":"2026-08-27T09:30:00Z","v":299,"vw":3.846032},{"c":3.8887,"h":3.8887,"l":3.8887,"n":7,"o":3.8887,"t":"2026-08-27T11:00:00Z","v":476,"vw":3.8887},{"c":3.83,"h":3.94,"l":3.83,"n":10,"o":3.94,"t":"2026-08-27T13:15:00Z","v":7195,"vw":3.851559},{"c":3.895,"h":3.9199,"l":3.79,"n":286,"o":3.8,"t":"2026-08-27T13:30:00Z","v":51370,"vw":3.839921},{"c":3.8998,"h":3.915,"l":3.875,"n":261,"o":3.89,"t":"2026-08-27T13:45:00Z","v":28908,"vw":3.89662},{"c":3.85,"h":3.88,"l":3.84,"n":218,"o":3.88,"t":"2026-08-27T14:00:00Z","v":28307,"vw":3.848915},{"c":3.88,"h":3.8981,"l":3.88,"n":134,"o":3.88,"t":"2026-08-27T14:15:00Z","v":7708,"vw":3.888782},{"c":3.875,"h":3.92,"l":3.875,"n":253,"o":3.89,"t":"2026-08-27T14:30:00Z","v":14827,"vw":3.896204},{"c":3.87,"h":3.875,"l":3.86,"n":168,"o":3.875,"t":"2026-08-27T14:45:00Z","v":8243,"vw":3.868317},{"c":3.87,"h":3.88,"l":3.855,"n":201,"o":3.87,"t":"2026-08-27T15:00:00Z","v":10137,"vw":3.870782},{"c":3.85,"h":3.8785,"l":3.845,"n":219,"o":3.875,"t":"2026-08-27T15:15:00Z","v":9441,"vw":3.861337},{"c":3.865,"h":3.865,"l":3.85,"n":180,"o":3.85,"t":"2026-08-27T15:30:00Z","v":6238,"vw":3.85679},{"c":3.88,"h":3.88,"l":3.86,"n":221,"o":3.86,"t":"2026-08-27T15:45:00Z","v":5958,"vw":3.867761},{"c":3.87,"h":3.875,"l":3.86,"n":198,"o":3.87,"t":"2026-08-27T16:00:00Z","v":6246,"vw":3.869441},{"c":3.89,"h":3.895,"l":3.87,"n":233,"o":3.8711,"t":"2026-08-27T16:15:00Z","v":8841,"vw":3.87914},{"c":3.88,"h":3.89,"l":3.875,"n":162,"o":3.89,"t":"2026-08-27T16:30:00Z","v":5376,"vw":3.884242},{"c":3.87,"h":3.885,"l":3.865,"n":204,"o":3.885,"t":"2026-08-27T16:45:00Z","v":7514,"vw":3.872807},{"c":3.87,"h":3.875,"l":3.865,"n":131,"o":3.875,"t":"2026-08-27T17:00:00Z","v":2864,"vw":3.870357},{"c":3.87,"h":3.875,"l":3.865,"n":115,"o":3.87,"t":"2026-08-27T17:15:00Z","v":3485,"vw":3.870739},{"c":3.865,"h":3.875,"l":3.86,"n":85,"o":3.875,"t":"2026-08-27T17:30:00Z","v":2503,"vw":3.867008},{"c":3.845,"h":3.91,"l":3.84,"n":525,"o":3.865,"t":"2026-08-27T17:45:00Z","v":46997,"vw":3.874424},{"c":3.84,"h":3.85,"l":3.83,"n":227,"o":3.84,"t":"2026-08-27T18:00:00Z","v":10865,"vw":3.842227},{"c":3.84,"h":3.8591,"l":3.835,"n":339,"o":3.84,"t":"2026-08-27T18:15:00Z","v":16467,"vw":3.845133},{"c":3.84,"h":3.85,"l":3.83,"n":171,"o":3.845,"t":"2026-08-27T18:30:00Z","v":5924,"vw":3.841497},{"c":3.845,"h":3.85,"l":3.8303,"n":169,"o":3.835,"t":"2026-08-27T18:45:00Z","v":10184,"vw":3.842186},{"c":3.865,"h":3.8699,"l":3.84,"n":274,"o":3.85,"t":"2026-08-27T19:00:00Z","v":17349,"vw":3.851908},{"c":3.86,"h":3.87,"l":3.8501,"n":240,"o":3.87,"t":"2026-08-27T19:15:00Z","v":16521,"vw":3.855393},{"c":3.84,"h":3.87,"l":3.84,"n":355,"o":3.86,"t":"2026-08-27T19:30:00Z","v":18597,"vw":3.854232},{"c":3.86,"h":3.86,"l":3.83,"n":1366,"o":3.845,"t":"2026-08-27T19:45:00Z","v":129232,"vw":3.844666},{"c":3.85,"h":3.86,"l":3.85,"n":6,"o":3.86,"t":"2026-08-27T20:00:00Z","v":36500,"vw":3.850083},{"c":3.8755,"h":3.8755,"l":3.8598,"n":3,"o":3.8598,"t":"2026-08-27T20:45:00Z","v":7000,"vw":3.866614},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-08-27T21:30:00Z","v":499,"vw":3.86},{"c":3.8938,"h":3.8938,"l":3.8938,"n":1,"o":3.8938,"t":"2026-08-27T22:00:00Z","v":1300,"vw":3.8938},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-08-28T13:00:00Z","v":108,"vw":3.9},{"c":3.769,"h":3.86,"l":3.72,"n":487,"o":3.85,"t":"2026-08-28T13:30:00Z","v":49794,"vw":3.788539},{"c":3.78,"h":3.79,"l":3.74,"n":249,"o":3.765,"t":"2026-08-28T13:45:00Z","v":30690,"vw":3.764754},{"c":3.705,"h":3.79,"l":3.69,"n":480,"o":3.78,"t":"2026-08-28T14:00:00Z","v":53488,"vw":3.722416},{"c":3.7299,"h":3.7431,"l":3.7,"n":211,"o":3.705,"t":"2026-08-28T14:15:00Z","v":11930,"vw":3.71868},{"c":3.755,"h":3.78,"l":3.725,"n":224,"o":3.729,"t":"2026-08-28T14:30:00Z","v":14416,"vw":3.754036},{"c":3.759,"h":3.77,"l":3.725,"n":347,"o":3.75,"t":"2026-08-28T14:45:00Z","v":27924,"vw":3.753881},{"c":3.74,"h":3.7788,"l":3.74,"n":243,"o":3.755,"t":"2026-08-28T15:00:00Z","v":10705,"vw":3.757255},{"c":3.74,"h":3.76,"l":3.74,"n":290,"o":3.74,"t":"2026-08-28T15:15:00Z","v":11473,"vw":3.755218},{"c":3.75,"h":3.77,"l":3.73,"n":192,"o":3.7386,"t":"2026-08-28T15:30:00Z","v":14178,"vw":3.758593},{"c":3.73,"h":3.75,"l":3.725,"n":340,"o":3.745,"t":"2026-08-28T15:45:00Z","v":10003,"vw":3.733447},{"c":3.69,"h":3.73,"l":3.68,"n":370,"o":3.73,"t":"2026-08-28T16:00:00Z","v":32197,"vw":3.700144},{"c":3.665,"h":3.7,"l":3.655,"n":447,"o":3.69,"t":"2026-08-28T16:15:00Z","v":49435,"vw":3.668574},{"c":3.64,"h":3.67,"l":3.63,"n":314,"o":3.67,"t":"2026-08-28T16:30:00Z","v":75509,"vw":3.645522},{"c":3.675,"h":3.675,"l":3.65,"n":317,"o":3.65,"t":"2026-08-28T16:45:00Z","v":16103,"vw":3.666601},{"c":3.665,"h":3.6799,"l":3.66,"n":222,"o":3.675,"t":"2026-08-28T17:00:00Z","v":5401,"vw":3.671271},{"c":3.665,"h":3.675,"l":3.66,"n":211,"o":3.665,"t":"2026-08-28T17:15:00Z","v":13601,"vw":3.66898},{"c":3.705,"h":3.71,"l":3.66,"n":283,"o":3.66,"t":"2026-08-28T17:30:00Z","v":12062,"vw":3.677362},{"c":3.725,"h":3.73,"l":3.71,"n":239,"o":3.715,"t":"2026-08-28T17:45:00Z","v":11288,"vw":3.719517},{"c":3.65,"h":3.73,"l":3.645,"n":968,"o":3.725,"t":"2026-08-28T18:00:00Z","v":151397,"vw":3.689728},{"c":3.64,"h":3.66,"l":3.64,"n":260,"o":3.65,"t":"2026-08-28T18:15:00Z","v":14179,"vw":3.651197},{"c":3.672,"h":3.6763,"l":3.64,"n":287,"o":3.645,"t":"2026-08-28T18:30:00Z","v":44940,"vw":3.653152},{"c":3.675,"h":3.68,"l":3.67,"n":179,"o":3.675,"t":"2026-08-28T18:45:00Z","v":5329,"vw":3.674737},{"c":3.67,"h":3.679,"l":3.66,"n":219,"o":3.675,"t":"2026-08-28T19:00:00Z","v":8910,"vw":3.669471},{"c":3.705,"h":3.705,"l":3.67,"n":230,"o":3.675,"t":"2026-08-28T19:15:00Z","v":15235,"vw":3.682575},{"c":3.695,"h":3.7099,"l":3.68,"n":289,"o":3.7,"t":"2026-08-28T19:30:00Z","v":29873,"vw":3.692505},{"c":3.7,"h":3.705,"l":3.68,"n":758,"o":3.699,"t":"2026-08-28T19:45:00Z","v":57485,"vw":3.695259},{"c":3.69,"h":3.69,"l":3.69,"n":6,"o":3.69,"t":"2026-08-28T20:00:00Z","v":31116,"vw":3.69},{"c":3.75,"h":3.75,"l":3.74,"n":34,"o":3.74,"t":"2026-08-28T21:30:00Z","v":1351,"vw":3.747704},{"c":3.79,"h":3.79,"l":3.75,"n":17,"o":3.75,"t":"2026-08-31T08:00:00Z","v":522,"vw":3.777431},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-08-31T11:30:00Z","v":300,"vw":3.66},{"c":3.6769,"h":3.6769,"l":3.6769,"n":1,"o":3.6769,"t":"2026-08-31T11:45:00Z","v":100,"vw":3.6769},{"c":3.75,"h":3.75,"l":3.73,"n":7,"o":3.73,"t":"2026-08-31T12:00:00Z","v":4477,"vw":3.748653},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-08-31T12:30:00Z","v":450,"vw":3.76},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-08-31T12:45:00Z","v":1000,"vw":3.77},{"c":3.75,"h":3.79,"l":3.75,"n":12,"o":3.775,"t":"2026-08-31T13:15:00Z","v":1387,"vw":3.756226},{"c":3.65,"h":3.72,"l":3.65,"n":270,"o":3.71,"t":"2026-08-31T13:30:00Z","v":51630,"vw":3.68905},{"c":3.625,"h":3.6501,"l":3.62,"n":387,"o":3.65,"t":"2026-08-31T13:45:00Z","v":49803,"vw":3.640707},{"c":3.62,"h":3.65,"l":3.62,"n":237,"o":3.625,"t":"2026-08-31T14:00:00Z","v":11438,"vw":3.63455},{"c":3.63,"h":3.63,"l":3.6,"n":360,"o":3.61,"t":"2026-08-31T14:15:00Z","v":22108,"vw":3.609739},{"c":3.58,"h":3.62,"l":3.575,"n":289,"o":3.62,"t":"2026-08-31T14:30:00Z","v":14065,"vw":3.591425},{"c":3.575,"h":3.58,"l":3.5611,"n":177,"o":3.57,"t":"2026-08-31T14:45:00Z","v":12117,"vw":3.569943},{"c":3.57,"h":3.579,"l":3.565,"n":205,"o":3.575,"t":"2026-08-31T15:00:00Z","v":13051,"vw":3.572772},{"c":3.598,"h":3.598,"l":3.56,"n":273,"o":3.57,"t":"2026-08-31T15:15:00Z","v":12175,"vw":3.571797},{"c":3.565,"h":3.6,"l":3.56,"n":220,"o":3.58,"t":"2026-08-31T15:30:00Z","v":8246,"vw":3.585777},{"c":3.5697,"h":3.585,"l":3.545,"n":797,"o":3.57,"t":"2026-08-31T15:45:00Z","v":61128,"vw":3.557928},{"c":3.56,"h":3.57,"l":3.55,"n":213,"o":3.56,"t":"2026-08-31T16:00:00Z","v":8317,"vw":3.556965},{"c":3.55,"h":3.56,"l":3.54,"n":179,"o":3.5586,"t":"2026-08-31T16:15:00Z","v":4542,"vw":3.549056},{"c":3.55,"h":3.55,"l":3.54,"n":188,"o":3.55,"t":"2026-08-31T16:30:00Z","v":6206,"vw":3.546675},{"c":3.54,"h":3.56,"l":3.54,"n":149,"o":3.55,"t":"2026-08-31T16:45:00Z","v":6395,"vw":3.553296},{"c":3.55,"h":3.559,"l":3.545,"n":143,"o":3.545,"t":"2026-08-31T17:00:00Z","v":12974,"vw":3.546882},{"c":3.52,"h":3.55,"l":3.511,"n":310,"o":3.55,"t":"2026-08-31T17:15:00Z","v":13607,"vw":3.523487},{"c":3.54,"h":3.54,"l":3.52,"n":86,"o":3.525,"t":"2026-08-31T17:30:00Z","v":3513,"vw":3.530766},{"c":3.57,"h":3.585,"l":3.535,"n":391,"o":3.535,"t":"2026-08-31T17:45:00Z","v":18934,"vw":3.551061},{"c":3.59,"h":3.61,"l":3.56,"n":341,"o":3.57,"t":"2026-08-31T18:00:00Z","v":37666,"vw":3.592109},{"c":3.585,"h":3.61,"l":3.58,"n":311,"o":3.59,"t":"2026-08-31T18:15:00Z","v":22478,"vw":3.5971},{"c":3.59,"h":3.6,"l":3.575,"n":209,"o":3.585,"t":"2026-08-31T18:30:00Z","v":8766,"vw":3.584605},{"c":3.6,"h":3.605,"l":3.59,"n":200,"o":3.59,"t":"2026-08-31T18:45:00Z","v":8045,"vw":3.595531},{"c":3.595,"h":3.6,"l":3.585,"n":289,"o":3.6,"t":"2026-08-31T19:00:00Z","v":11539,"vw":3.59286},{"c":3.61,"h":3.61,"l":3.595,"n":304,"o":3.595,"t":"2026-08-31T19:15:00Z","v":15999,"vw":3.604452},{"c":3.595,"h":3.6091,"l":3.595,"n":267,"o":3.605,"t":"2026-08-31T19:30:00Z","v":14104,"vw":3.602552},{"c":3.62,"h":3.64,"l":3.59,"n":727,"o":3.59,"t":"2026-08-31T19:45:00Z","v":59518,"vw":3.620737},{"c":3.62,"h":3.62,"l":3.62,"n":10,"o":3.62,"t":"2026-08-31T20:00:00Z","v":37641,"vw":3.62},{"c":3.68,"h":3.68,"l":3.67,"n":5,"o":3.67,"t":"2026-08-31T20:45:00Z","v":1084,"vw":3.674},{"c":3.7197,"h":3.7242,"l":3.68,"n":5,"o":3.68,"t":"2026-08-31T21:30:00Z","v":1050,"vw":3.706887},{"c":3.695,"h":3.75,"l":3.68,"n":17,"o":3.68,"t":"2026-08-31T21:45:00Z","v":8066,"vw":3.701},{"c":3.78,"h":3.78,"l":3.73,"n":2,"o":3.73,"t":"2026-09-01T08:00:00Z","v":1000,"vw":3.7361},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-09-01T10:45:00Z","v":3000,"vw":3.75},{"c":3.61,"h":3.82,"l":3.57,"n":97,"o":3.82,"t":"2026-09-01T11:00:00Z","v":5479,"vw":3.649503},{"c":3.635,"h":3.7,"l":3.59,"n":380,"o":3.65,"t":"2026-09-01T13:30:00Z","v":32636,"vw":3.637248},{"c":3.66,"h":3.67,"l":3.64,"n":475,"o":3.65,"t":"2026-09-01T13:45:00Z","v":22206,"vw":3.653461},{"c":3.71,"h":3.7299,"l":3.64,"n":406,"o":3.66,"t":"2026-09-01T14:00:00Z","v":40176,"vw":3.685528},{"c":3.675,"h":3.75,"l":3.675,"n":423,"o":3.72,"t":"2026-09-01T14:15:00Z","v":39737,"vw":3.721691},{"c":3.71,"h":3.72,"l":3.6633,"n":349,"o":3.67,"t":"2026-09-01T14:30:00Z","v":27710,"vw":3.693386},{"c":3.705,"h":3.73,"l":3.6901,"n":271,"o":3.71,"t":"2026-09-01T14:45:00Z","v":21038,"vw":3.707966},{"c":3.7,"h":3.7025,"l":3.675,"n":338,"o":3.7,"t":"2026-09-01T15:00:00Z","v":19764,"vw":3.692515},{"c":3.69,"h":3.71,"l":3.675,"n":232,"o":3.7,"t":"2026-09-01T15:15:00Z","v":10419,"vw":3.692348},{"c":3.695,"h":3.7,"l":3.68,"n":196,"o":3.69,"t":"2026-09-01T15:30:00Z","v":9317,"vw":3.691268},{"c":3.71,"h":3.72,"l":3.695,"n":249,"o":3.695,"t":"2026-09-01T15:45:00Z","v":12698,"vw":3.707824},{"c":3.71,"h":3.725,"l":3.7,"n":299,"o":3.7,"t":"2026-09-01T16:00:00Z","v":18730,"vw":3.715991},{"c":3.635,"h":3.71,"l":3.63,"n":971,"o":3.71,"t":"2026-09-01T16:15:00Z","v":66172,"vw":3.667444},{"c":3.64,"h":3.66,"l":3.625,"n":620,"o":3.63,"t":"2026-09-01T16:30:00Z","v":44560,"vw":3.647838},{"c":3.665,"h":3.675,"l":3.645,"n":366,"o":3.65,"t":"2026-09-01T16:45:00Z","v":23414,"vw":3.656213},{"c":3.75,"h":3.79,"l":3.665,"n":1858,"o":3.665,"t":"2026-09-01T17:00:00Z","v":195093,"vw":3.759583},{"c":3.77,"h":3.785,"l":3.75,"n":273,"o":3.75,"t":"2026-09-01T17:15:00Z","v":14322,"vw":3.767478},{"c":3.775,"h":3.78,"l":3.765,"n":217,"o":3.78,"t":"2026-09-01T17:30:00Z","v":9140,"vw":3.770721},{"c":3.765,"h":3.78,"l":3.76,"n":254,"o":3.77,"t":"2026-09-01T17:45:00Z","v":12619,"vw":3.766701},{"c":3.755,"h":3.78,"l":3.755,"n":174,"o":3.77,"t":"2026-09-01T18:00:00Z","v":11462,"vw":3.763257},{"c":3.765,"h":3.77,"l":3.755,"n":78,"o":3.755,"t":"2026-09-01T18:15:00Z","v":3054,"vw":3.760952},{"c":3.79,"h":3.79,"l":3.7647,"n":206,"o":3.7647,"t":"2026-09-01T18:30:00Z","v":14501,"vw":3.773416},{"c":3.815,"h":3.82,"l":3.78,"n":334,"o":3.78,"t":"2026-09-01T18:45:00Z","v":20487,"vw":3.796796},{"c":3.8,"h":3.82,"l":3.795,"n":147,"o":3.82,"t":"2026-09-01T19:00:00Z","v":5980,"vw":3.803339},{"c":3.805,"h":3.82,"l":3.8,"n":223,"o":3.81,"t":"2026-09-01T19:15:00Z","v":8931,"vw":3.807192},{"c":3.83,"h":3.83,"l":3.8,"n":223,"o":3.809,"t":"2026-09-01T19:30:00Z","v":13609,"vw":3.812069},{"c":3.835,"h":3.85,"l":3.815,"n":841,"o":3.83,"t":"2026-09-01T19:45:00Z","v":74900,"vw":3.831458},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-09-01T20:00:00Z","v":51541,"vw":3.83},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-01T20:30:00Z","v":3925,"vw":3.79},{"c":3.8453,"h":3.8453,"l":3.8453,"n":1,"o":3.8453,"t":"2026-09-01T20:45:00Z","v":200,"vw":3.8453},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-01T22:30:00Z","v":100,"vw":3.85},{"c":3.9395,"h":3.9395,"l":3.9395,"n":1,"o":3.9395,"t":"2026-09-02T11:30:00Z","v":1000,"vw":3.9395},{"c":3.945,"h":3.96,"l":3.86,"n":455,"o":3.86,"t":"2026-09-02T13:30:00Z","v":37685,"vw":3.919143},{"c":4.15,"h":4.15,"l":3.94,"n":724,"o":3.94,"t":"2026-09-02T13:45:00Z","v":76713,"vw":4.053501},{"c":4.145,"h":4.23,"l":4.0761,"n":749,"o":4.15,"t":"2026-09-02T14:00:00Z","v":132332,"vw":4.153763},{"c":4.26,"h":4.285,"l":4.155,"n":1015,"o":4.155,"t":"2026-09-02T14:15:00Z","v":94579,"vw":4.227547},{"c":4.2,"h":4.275,"l":4.18,"n":1392,"o":4.255,"t":"2026-09-02T14:30:00Z","v":132537,"vw":4.2398},{"c":4.29,"h":4.29,"l":4.199,"n":1158,"o":4.215,"t":"2026-09-02T14:45:00Z","v":116487,"vw":4.237597},{"c":4.265,"h":4.33,"l":4.21,"n":1953,"o":4.285,"t":"2026-09-02T15:00:00Z","v":449146,"vw":4.255216},{"c":4.355,"h":4.4,"l":4.265,"n":1119,"o":4.265,"t":"2026-09-02T15:15:00Z","v":140133,"vw":4.340042},{"c":4.355,"h":4.4,"l":4.34,"n":1182,"o":4.35,"t":"2026-09-02T15:30:00Z","v":101934,"vw":4.367224},{"c":4.355,"h":4.39,"l":4.33,"n":752,"o":4.355,"t":"2026-09-02T15:45:00Z","v":82718,"vw":4.36081},{"c":4.35,"h":4.39,"l":4.3,"n":1053,"o":4.355,"t":"2026-09-02T16:00:00Z","v":97878,"vw":4.343059},{"c":4.39,"h":4.4,"l":4.31,"n":880,"o":4.34,"t":"2026-09-02T16:15:00Z","v":114158,"vw":4.362848},{"c":4.385,"h":4.415,"l":4.37,"n":614,"o":4.385,"t":"2026-09-02T16:30:00Z","v":73689,"vw":4.395581},{"c":4.365,"h":4.3882,"l":4.345,"n":338,"o":4.38,"t":"2026-09-02T16:45:00Z","v":26558,"vw":4.364079},{"c":4.379,"h":4.41,"l":4.36,"n":539,"o":4.365,"t":"2026-09-02T17:00:00Z","v":66523,"vw":4.38365},{"c":4.375,"h":4.39,"l":4.37,"n":447,"o":4.375,"t":"2026-09-02T17:15:00Z","v":34108,"vw":4.378382},{"c":4.36,"h":4.39,"l":4.33,"n":831,"o":4.375,"t":"2026-09-02T17:30:00Z","v":77425,"vw":4.358832},{"c":4.315,"h":4.37,"l":4.27,"n":953,"o":4.36,"t":"2026-09-02T17:45:00Z","v":699832,"vw":4.355461},{"c":4.37,"h":4.37,"l":4.295,"n":802,"o":4.31,"t":"2026-09-02T18:00:00Z","v":379963,"vw":4.356349},{"c":4.345,"h":4.42,"l":4.345,"n":596,"o":4.3793,"t":"2026-09-02T18:15:00Z","v":561585,"vw":4.390728},{"c":4.325,"h":4.345,"l":4.31,"n":311,"o":4.345,"t":"2026-09-02T18:30:00Z","v":40679,"vw":4.321755},{"c":4.3,"h":4.365,"l":4.295,"n":630,"o":4.328,"t":"2026-09-02T18:45:00Z","v":62475,"vw":4.331111},{"c":4.32,"h":4.35,"l":4.29,"n":743,"o":4.31,"t":"2026-09-02T19:00:00Z","v":86065,"vw":4.319982},{"c":4.31,"h":4.34,"l":4.28,"n":830,"o":4.33,"t":"2026-09-02T19:15:00Z","v":96779,"vw":4.316299},{"c":4.425,"h":4.435,"l":4.32,"n":1453,"o":4.32,"t":"2026-09-02T19:30:00Z","v":224138,"vw":4.376127},{"c":4.47,"h":4.52,"l":4.42,"n":5148,"o":4.43,"t":"2026-09-02T19:45:00Z","v":696630,"vw":4.465375},{"c":4.28,"h":4.47,"l":4.28,"n":21,"o":4.45,"t":"2026-09-02T20:00:00Z","v":274778,"vw":4.449945},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-09-02T20:15:00Z","v":331,"vw":4.36},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-02T20:30:00Z","v":129,"vw":4.34},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-02T21:45:00Z","v":2100,"vw":4.42},{"c":4.4893,"h":4.4893,"l":4.4893,"n":1,"o":4.4893,"t":"2026-09-02T22:00:00Z","v":500,"vw":4.4893},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-09-02T22:30:00Z","v":525,"vw":4.47},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-02T22:45:00Z","v":635,"vw":4.4},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-02T23:00:00Z","v":100,"vw":4.48},{"c":4.49,"h":4.49,"l":4.48,"n":35,"o":4.48,"t":"2026-09-02T23:15:00Z","v":930,"vw":4.486566},{"c":4.4959,"h":4.4959,"l":4.474,"n":4,"o":4.474,"t":"2026-09-02T23:45:00Z","v":470,"vw":4.489643},{"c":4.5695,"h":4.6,"l":4.49,"n":45,"o":4.49,"t":"2026-09-03T08:00:00Z","v":2006,"vw":4.576307},{"c":4.53,"h":4.54,"l":4.53,"n":4,"o":4.54,"t":"2026-09-03T08:15:00Z","v":802,"vw":4.535},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-03T08:45:00Z","v":500,"vw":4.58},{"c":4.58,"h":4.58,"l":4.57,"n":11,"o":4.58,"t":"2026-09-03T09:15:00Z","v":6937,"vw":4.576794},{"c":4.51,"h":4.52,"l":4.49,"n":15,"o":4.52,"t":"2026-09-03T10:45:00Z","v":3305,"vw":4.493867},{"c":4.63,"h":4.63,"l":4.48,"n":23,"o":4.48,"t":"2026-09-03T11:00:00Z","v":4255,"vw":4.563041},{"c":4.6616,"h":4.6616,"l":4.6616,"n":3,"o":4.6616,"t":"2026-09-03T11:30:00Z","v":762,"vw":4.6616},{"c":4.55,"h":4.6539,"l":4.55,"n":3,"o":4.59,"t":"2026-09-03T11:45:00Z","v":1730,"vw":4.586935},{"c":4.62,"h":4.62,"l":4.62,"n":6,"o":4.62,"t":"2026-09-03T12:15:00Z","v":1634,"vw":4.62},{"c":4.74,"h":4.74,"l":4.63,"n":32,"o":4.63,"t":"2026-09-03T12:30:00Z","v":9159,"vw":4.677425},{"c":4.72,"h":4.7472,"l":4.72,"n":13,"o":4.7472,"t":"2026-09-03T12:45:00Z","v":4125,"vw":4.725416},{"c":4.7367,"h":4.7367,"l":4.7367,"n":1,"o":4.7367,"t":"2026-09-03T13:00:00Z","v":1050,"vw":4.7367},{"c":4.68,"h":4.8248,"l":4.62,"n":80,"o":4.74,"t":"2026-09-03T13:15:00Z","v":68278,"vw":4.791046},{"c":4.63,"h":4.83,"l":4.55,"n":1837,"o":4.61,"t":"2026-09-03T13:30:00Z","v":463667,"vw":4.728353},{"c":4.68,"h":4.68,"l":4.515,"n":1224,"o":4.63,"t":"2026-09-03T13:45:00Z","v":148169,"vw":4.589922},{"c":4.64,"h":4.71,"l":4.64,"n":718,"o":4.69,"t":"2026-09-03T14:00:00Z","v":71648,"vw":4.670435},{"c":4.6163,"h":4.65,"l":4.591,"n":453,"o":4.64,"t":"2026-09-03T14:15:00Z","v":38845,"vw":4.625457},{"c":4.585,"h":4.6172,"l":4.555,"n":727,"o":4.611,"t":"2026-09-03T14:30:00Z","v":87856,"vw":4.591285},{"c":4.635,"h":4.69,"l":4.5409,"n":1946,"o":4.59,"t":"2026-09-03T14:45:00Z","v":399498,"vw":4.611461},{"c":4.565,"h":4.655,"l":4.55,"n":1127,"o":4.635,"t":"2026-09-03T15:00:00Z","v":75892,"vw":4.619361},{"c":4.568,"h":4.585,"l":4.51,"n":1115,"o":4.565,"t":"2026-09-03T15:15:00Z","v":91072,"vw":4.541235},{"c":4.54,"h":4.565,"l":4.51,"n":308,"o":4.56,"t":"2026-09-03T15:30:00Z","v":12400,"vw":4.539588},{"c":4.49,"h":4.5288,"l":4.48,"n":384,"o":4.5288,"t":"2026-09-03T15:45:00Z","v":28427,"vw":4.496977},{"c":4.4831,"h":4.555,"l":4.47,"n":618,"o":4.49,"t":"2026-09-03T16:00:00Z","v":56465,"vw":4.499404},{"c":4.54,"h":4.55,"l":4.45,"n":546,"o":4.4883,"t":"2026-09-03T16:15:00Z","v":51553,"vw":4.498714},{"c":4.55,"h":4.59,"l":4.545,"n":406,"o":4.545,"t":"2026-09-03T16:30:00Z","v":23973,"vw":4.568783},{"c":4.535,"h":4.565,"l":4.53,"n":312,"o":4.555,"t":"2026-09-03T16:45:00Z","v":17133,"vw":4.550955},{"c":4.535,"h":4.55,"l":4.5,"n":774,"o":4.53,"t":"2026-09-03T17:00:00Z","v":66389,"vw":4.526089},{"c":4.57,"h":4.575,"l":4.53,"n":486,"o":4.535,"t":"2026-09-03T17:15:00Z","v":46256,"vw":4.552188},{"c":4.545,"h":4.615,"l":4.545,"n":686,"o":4.575,"t":"2026-09-03T17:30:00Z","v":301709,"vw":4.594959},{"c":4.45,"h":4.5485,"l":4.45,"n":864,"o":4.5485,"t":"2026-09-03T17:45:00Z","v":110536,"vw":4.486868},{"c":4.385,"h":4.465,"l":4.38,"n":467,"o":4.4564,"t":"2026-09-03T18:00:00Z","v":55872,"vw":4.410843},{"c":4.39,"h":4.45,"l":4.36,"n":1501,"o":4.385,"t":"2026-09-03T18:15:00Z","v":162248,"vw":4.409127},{"c":4.3,"h":4.4,"l":4.28,"n":566,"o":4.39,"t":"2026-09-03T18:30:00Z","v":47308,"vw":4.332901},{"c":4.425,"h":4.49,"l":4.29,"n":2611,"o":4.29,"t":"2026-09-03T18:45:00Z","v":298242,"vw":4.429419},{"c":4.43,"h":4.47,"l":4.36,"n":1563,"o":4.425,"t":"2026-09-03T19:00:00Z","v":152750,"vw":4.405785},{"c":4.47,"h":4.49,"l":4.42,"n":719,"o":4.43,"t":"2026-09-03T19:15:00Z","v":40249,"vw":4.458432},{"c":4.5391,"h":4.54,"l":4.43,"n":2247,"o":4.47,"t":"2026-09-03T19:30:00Z","v":229962,"vw":4.504428},{"c":4.6,"h":4.63,"l":4.51,"n":5783,"o":4.535,"t":"2026-09-03T19:45:00Z","v":1034019,"vw":4.573338},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-09-03T20:00:00Z","v":171414,"vw":4.6},{"c":4.65,"h":4.65,"l":4.63,"n":3,"o":4.63,"t":"2026-09-03T20:15:00Z","v":1599,"vw":4.643679},{"c":4.6997,"h":4.6997,"l":4.65,"n":4,"o":4.65,"t":"2026-09-03T21:15:00Z","v":1764,"vw":4.669501},{"c":4.6508,"h":4.6508,"l":4.6508,"n":1,"o":4.6508,"t":"2026-09-03T21:30:00Z","v":104,"vw":4.6508},{"c":4.66,"h":4.66,"l":4.65,"n":2,"o":4.65,"t":"2026-09-03T22:30:00Z","v":400,"vw":4.655},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-03T22:45:00Z","v":100,"vw":4.67},{"c":4.6577,"h":4.6577,"l":4.6577,"n":1,"o":4.6577,"t":"2026-09-03T23:30:00Z","v":600,"vw":4.6577},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-09-03T23:45:00Z","v":9712,"vw":4.65},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-04T09:45:00Z","v":101,"vw":4.7},{"c":4.62,"h":4.62,"l":4.62,"n":14,"o":4.62,"t":"2026-09-04T10:30:00Z","v":338,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-09-04T12:00:00Z","v":151,"vw":4.63},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-04T12:15:00Z","v":124,"vw":4.55},{"c":4.6327,"h":4.6327,"l":4.6327,"n":1,"o":4.6327,"t":"2026-09-04T12:30:00Z","v":100,"vw":4.6327},{"c":4.6,"h":4.64,"l":4.6,"n":5,"o":4.64,"t":"2026-09-04T13:00:00Z","v":351,"vw":4.613333},{"c":4.54,"h":4.6,"l":4.525,"n":18,"o":4.57,"t":"2026-09-04T13:15:00Z","v":2071,"vw":4.572322},{"c":4.679,"h":4.73,"l":4.5,"n":1334,"o":4.53,"t":"2026-09-04T13:30:00Z","v":201159,"vw":4.606072},{"c":4.6,"h":4.7,"l":4.534,"n":838,"o":4.68,"t":"2026-09-04T13:45:00Z","v":86269,"vw":4.595644},{"c":4.58,"h":4.595,"l":4.535,"n":651,"o":4.595,"t":"2026-09-04T14:00:00Z","v":62763,"vw":4.557739},{"c":4.53,"h":4.59,"l":4.515,"n":685,"o":4.575,"t":"2026-09-04T14:15:00Z","v":59097,"vw":4.548843},{"c":4.505,"h":4.55,"l":4.5,"n":562,"o":4.53,"t":"2026-09-04T14:30:00Z","v":43360,"vw":4.520379},{"c":4.435,"h":4.5388,"l":4.4,"n":641,"o":4.51,"t":"2026-09-04T14:45:00Z","v":55653,"vw":4.467882},{"c":4.445,"h":4.48,"l":4.41,"n":258,"o":4.43,"t":"2026-09-04T15:00:00Z","v":18151,"vw":4.44076},{"c":4.44,"h":4.445,"l":4.43,"n":211,"o":4.44,"t":"2026-09-04T15:15:00Z","v":21672,"vw":4.43567},{"c":4.46,"h":4.46,"l":4.435,"n":246,"o":4.44,"t":"2026-09-04T15:30:00Z","v":15555,"vw":4.439297},{"c":4.53,"h":4.56,"l":4.43,"n":413,"o":4.46,"t":"2026-09-04T15:45:00Z","v":35777,"vw":4.512858},{"c":4.505,"h":4.535,"l":4.48,"n":475,"o":4.53,"t":"2026-09-04T16:00:00Z","v":27914,"vw":4.509138},{"c":4.48,"h":4.525,"l":4.48,"n":471,"o":4.51,"t":"2026-09-04T16:15:00Z","v":29364,"vw":4.503921},{"c":4.53,"h":4.53,"l":4.46,"n":421,"o":4.485,"t":"2026-09-04T16:30:00Z","v":26990,"vw":4.490256},{"c":4.67,"h":4.685,"l":4.545,"n":898,"o":4.545,"t":"2026-09-04T16:45:00Z","v":85583,"vw":4.619082},{"c":4.645,"h":4.665,"l":4.63,"n":634,"o":4.665,"t":"2026-09-04T17:00:00Z","v":39051,"vw":4.645442},{"c":4.685,"h":4.69,"l":4.645,"n":827,"o":4.645,"t":"2026-09-04T17:15:00Z","v":60766,"vw":4.66044},{"c":4.715,"h":4.74,"l":4.69,"n":851,"o":4.69,"t":"2026-09-04T17:30:00Z","v":89383,"vw":4.722432},{"c":4.685,"h":4.7,"l":4.665,"n":870,"o":4.7,"t":"2026-09-04T17:45:00Z","v":81934,"vw":4.680466},{"c":4.675,"h":4.8,"l":4.67,"n":1445,"o":4.685,"t":"2026-09-04T18:00:00Z","v":126394,"vw":4.725967},{"c":4.61,"h":4.68,"l":4.6,"n":391,"o":4.67,"t":"2026-09-04T18:15:00Z","v":23519,"vw":4.643316},{"c":4.695,"h":4.705,"l":4.62,"n":1266,"o":4.62,"t":"2026-09-04T18:30:00Z","v":94763,"vw":4.663098},{"c":4.695,"h":4.755,"l":4.69,"n":978,"o":4.7,"t":"2026-09-04T18:45:00Z","v":74683,"vw":4.716359},{"c":4.685,"h":4.72,"l":4.68,"n":948,"o":4.695,"t":"2026-09-04T19:00:00Z","v":60845,"vw":4.694217},{"c":4.625,"h":4.69,"l":4.615,"n":1214,"o":4.685,"t":"2026-09-04T19:15:00Z","v":108664,"vw":4.657262},{"c":4.665,"h":4.67,"l":4.625,"n":1919,"o":4.63,"t":"2026-09-04T19:30:00Z","v":168214,"vw":4.647392},{"c":4.65,"h":4.73,"l":4.65,"n":3908,"o":4.6687,"t":"2026-09-04T19:45:00Z","v":379952,"vw":4.687413},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-09-04T20:00:00Z","v":151138,"vw":4.67},{"c":4.7287,"h":4.7287,"l":4.7287,"n":1,"o":4.7287,"t":"2026-09-04T21:30:00Z","v":496,"vw":4.7287},{"c":4.7432,"h":4.7432,"l":4.7432,"n":1,"o":4.7432,"t":"2026-09-04T21:45:00Z","v":889,"vw":4.7432},{"c":4.66,"h":4.76,"l":4.66,"n":24,"o":4.76,"t":"2026-09-08T11:00:00Z","v":839,"vw":4.733099},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-08T12:30:00Z","v":240,"vw":4.58},{"c":4.6855,"h":4.6855,"l":4.5011,"n":16,"o":4.55,"t":"2026-09-08T13:00:00Z","v":3744,"vw":4.558315},{"c":4.5,"h":4.6226,"l":4.42,"n":998,"o":4.6,"t":"2026-09-08T13:30:00Z","v":131477,"vw":4.478096},{"c":4.519,"h":4.54,"l":4.41,"n":607,"o":4.49,"t":"2026-09-08T13:45:00Z","v":42936,"vw":4.474321},{"c":4.38,"h":4.59,"l":4.37,"n":1015,"o":4.539,"t":"2026-09-08T14:00:00Z","v":70114,"vw":4.42434},{"c":4.355,"h":4.41,"l":4.33,"n":819,"o":4.38,"t":"2026-09-08T14:15:00Z","v":82968,"vw":4.367215},{"c":4.395,"h":4.44,"l":4.35,"n":614,"o":4.35,"t":"2026-09-08T14:30:00Z","v":46865,"vw":4.394784},{"c":4.345,"h":4.395,"l":4.32,"n":1210,"o":4.395,"t":"2026-09-08T14:45:00Z","v":99111,"vw":4.353592},{"c":4.42,"h":4.4286,"l":4.32,"n":717,"o":4.34,"t":"2026-09-08T15:00:00Z","v":76163,"vw":4.369741},{"c":4.47,"h":4.47,"l":4.4,"n":777,"o":4.42,"t":"2026-09-08T15:15:00Z","v":42655,"vw":4.426148},{"c":4.485,"h":4.505,"l":4.42,"n":1226,"o":4.47,"t":"2026-09-08T15:30:00Z","v":103287,"vw":4.460192},{"c":4.485,"h":4.495,"l":4.44,"n":1653,"o":4.485,"t":"2026-09-08T15:45:00Z","v":192980,"vw":4.463634},{"c":4.465,"h":4.5,"l":4.44,"n":764,"o":4.485,"t":"2026-09-08T16:00:00Z","v":51887,"vw":4.472801},{"c":4.475,"h":4.485,"l":4.45,"n":685,"o":4.46,"t":"2026-09-08T16:15:00Z","v":54220,"vw":4.470868},{"c":4.48,"h":4.495,"l":4.47,"n":520,"o":4.475,"t":"2026-09-08T16:30:00Z","v":30386,"vw":4.485891},{"c":4.405,"h":4.495,"l":4.395,"n":779,"o":4.475,"t":"2026-09-08T16:45:00Z","v":111017,"vw":4.436635},{"c":4.405,"h":4.41,"l":4.395,"n":386,"o":4.4,"t":"2026-09-08T17:00:00Z","v":33191,"vw":4.403105},{"c":4.41,"h":4.41,"l":4.38,"n":571,"o":4.405,"t":"2026-09-08T17:15:00Z","v":63961,"vw":4.399927},{"c":4.38,"h":4.415,"l":4.369,"n":622,"o":4.405,"t":"2026-09-08T17:30:00Z","v":82830,"vw":4.396045},{"c":4.3811,"h":4.385,"l":4.34,"n":389,"o":4.385,"t":"2026-09-08T17:45:00Z","v":39783,"vw":4.369606},{"c":4.385,"h":4.385,"l":4.35,"n":698,"o":4.385,"t":"2026-09-08T18:00:00Z","v":86167,"vw":4.365883},{"c":4.39,"h":4.405,"l":4.36,"n":482,"o":4.385,"t":"2026-09-08T18:15:00Z","v":54901,"vw":4.379924},{"c":4.395,"h":4.42,"l":4.37,"n":764,"o":4.39,"t":"2026-09-08T18:30:00Z","v":56960,"vw":4.396835},{"c":4.375,"h":4.395,"l":4.36,"n":411,"o":4.395,"t":"2026-09-08T18:45:00Z","v":26561,"vw":4.379491},{"c":4.38,"h":4.405,"l":4.37,"n":483,"o":4.375,"t":"2026-09-08T19:00:00Z","v":55569,"vw":4.391023},{"c":4.365,"h":4.395,"l":4.34,"n":795,"o":4.375,"t":"2026-09-08T19:15:00Z","v":96759,"vw":4.367067},{"c":4.365,"h":4.395,"l":4.305,"n":1145,"o":4.365,"t":"2026-09-08T19:30:00Z","v":168795,"vw":4.346398},{"c":4.345,"h":4.425,"l":4.305,"n":2419,"o":4.365,"t":"2026-09-08T19:45:00Z","v":293291,"vw":4.36771},{"c":4.34,"h":4.34,"l":4.34,"n":8,"o":4.34,"t":"2026-09-08T20:00:00Z","v":52981,"vw":4.34},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-08T20:15:00Z","v":250,"vw":4.5},{"c":4.4054,"h":4.4054,"l":4.4054,"n":1,"o":4.4054,"t":"2026-09-08T21:00:00Z","v":150,"vw":4.4054},{"c":4.4999,"h":4.4999,"l":4.41,"n":11,"o":4.44,"t":"2026-09-08T21:15:00Z","v":1599,"vw":4.481728},{"c":4.4886,"h":4.4886,"l":4.4886,"n":5,"o":4.4886,"t":"2026-09-08T21:30:00Z","v":1010,"vw":4.4886},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-08T21:45:00Z","v":3300,"vw":4.4},{"c":4.45,"h":4.5,"l":4.45,"n":2,"o":4.5,"t":"2026-09-08T22:00:00Z","v":3674,"vw":4.45509},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-08T23:30:00Z","v":250,"vw":4.48},{"c":4.4958,"h":4.4961,"l":4.4958,"n":2,"o":4.4961,"t":"2026-09-08T23:45:00Z","v":650,"vw":4.496031},{"c":4.4,"h":4.65,"l":4.32,"n":103,"o":4.61,"t":"2026-09-09T08:00:00Z","v":6215,"vw":4.468888},{"c":4.35,"h":4.43,"l":4.35,"n":8,"o":4.43,"t":"2026-09-09T08:30:00Z","v":296,"vw":4.392441},{"c":4.3585,"h":4.3585,"l":4.3585,"n":1,"o":4.3585,"t":"2026-09-09T08:45:00Z","v":100,"vw":4.3585},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-09T09:30:00Z","v":200,"vw":4.36},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-09-09T09:45:00Z","v":463,"vw":4.35},{"c":4.29,"h":4.29,"l":4.29,"n":4,"o":4.29,"t":"2026-09-09T10:00:00Z","v":163,"vw":4.29},{"c":4.3593,"h":4.3593,"l":4.3593,"n":1,"o":4.3593,"t":"2026-09-09T10:15:00Z","v":150,"vw":4.3593},{"c":4.36,"h":4.7,"l":4.35,"n":101,"o":4.35,"t":"2026-09-09T11:00:00Z","v":39613,"vw":4.494558},{"c":4.57,"h":4.5875,"l":4.14,"n":57,"o":4.35,"t":"2026-09-09T11:15:00Z","v":17038,"vw":4.280812},{"c":4.69,"h":4.69,"l":4.34,"n":344,"o":4.37,"t":"2026-09-09T11:30:00Z","v":60941,"vw":4.553885},{"c":4.8,"h":4.86,"l":4.59,"n":391,"o":4.6838,"t":"2026-09-09T11:45:00Z","v":69364,"vw":4.715809},{"c":4.8,"h":4.8,"l":4.72,"n":68,"o":4.78,"t":"2026-09-09T12:00:00Z","v":11548,"vw":4.78207},{"c":5.0809,"h":5.3,"l":4.79,"n":4693,"o":4.7988,"t":"2026-09-09T12:15:00Z","v":506809,"vw":5.115679},{"c":5.332,"h":5.45,"l":5,"n":5958,"o":5.09,"t":"2026-09-09T12:30:00Z","v":687662,"vw":5.221564},{"c":5.33,"h":5.52,"l":5.25,"n":6879,"o":5.34,"t":"2026-09-09T12:45:00Z","v":885257,"vw":5.392954},{"c":5.26,"h":5.41,"l":5.245,"n":2232,"o":5.34,"t":"2026-09-09T13:00:00Z","v":427959,"vw":5.334374},{"c":5.31,"h":5.47,"l":5.15,"n":1892,"o":5.2695,"t":"2026-09-09T13:15:00Z","v":350287,"vw":5.301939},{"c":6.32,"h":6.55,"l":5.3,"n":49002,"o":5.3,"t":"2026-09-09T13:30:00Z","v":7454493,"vw":6.212461},{"c":6.7901,"h":7.07,"l":6.27,"n":63508,"o":6.3001,"t":"2026-09-09T13:45:00Z","v":8943820,"vw":6.830032},{"c":6.4976,"h":6.88,"l":6.13,"n":31512,"o":6.795,"t":"2026-09-09T14:00:00Z","v":4493181,"vw":6.483449},{"c":6.37,"h":6.75,"l":6.33,"n":29277,"o":6.495,"t":"2026-09-09T14:15:00Z","v":4579675,"vw":6.555642},{"c":6.235,"h":6.4675,"l":6.16,"n":13808,"o":6.38,"t":"2026-09-09T14:30:00Z","v":1945148,"vw":6.284895},{"c":5.8927,"h":6.26,"l":5.86,"n":14882,"o":6.24,"t":"2026-09-09T14:45:00Z","v":2338382,"vw":6.008909},{"c":5.87,"h":5.97,"l":5.76,"n":7677,"o":5.8976,"t":"2026-09-09T15:00:00Z","v":1354763,"vw":5.846829},{"c":5.635,"h":5.88,"l":5.53,"n":11039,"o":5.869,"t":"2026-09-09T15:15:00Z","v":1786911,"vw":5.737728},{"c":5.515,"h":5.64,"l":5.3881,"n":9746,"o":5.64,"t":"2026-09-09T15:30:00Z","v":1647362,"vw":5.489075},{"c":5.695,"h":5.7099,"l":5.45,"n":5450,"o":5.5152,"t":"2026-09-09T15:45:00Z","v":1073604,"vw":5.580011},{"c":5.57,"h":5.74,"l":5.555,"n":4302,"o":5.6999,"t":"2026-09-09T16:00:00Z","v":677676,"vw":5.665599},{"c":5.615,"h":5.655,"l":5.56,"n":2358,"o":5.571,"t":"2026-09-09T16:15:00Z","v":408073,"vw":5.605596},{"c":5.711,"h":5.8,"l":5.61,"n":5272,"o":5.618,"t":"2026-09-09T16:30:00Z","v":786300,"vw":5.719348},{"c":5.79,"h":5.8,"l":5.69,"n":2560,"o":5.7147,"t":"2026-09-09T16:45:00Z","v":448736,"vw":5.757497},{"c":5.605,"h":5.7898,"l":5.58,"n":2863,"o":5.7805,"t":"2026-09-09T17:00:00Z","v":624439,"vw":5.702977},{"c":5.51,"h":5.6399,"l":5.445,"n":3626,"o":5.6,"t":"2026-09-09T17:15:00Z","v":1346675,"vw":5.526143},{"c":5.4821,"h":5.6222,"l":5.435,"n":3838,"o":5.51,"t":"2026-09-09T17:30:00Z","v":747602,"vw":5.527548},{"c":5.4651,"h":5.54,"l":5.4,"n":2836,"o":5.485,"t":"2026-09-09T17:45:00Z","v":469767,"vw":5.475249},{"c":5.68,"h":5.69,"l":5.435,"n":3523,"o":5.465,"t":"2026-09-09T18:00:00Z","v":534102,"vw":5.567664},{"c":5.7585,"h":5.77,"l":5.59,"n":4409,"o":5.68,"t":"2026-09-09T18:15:00Z","v":714560,"vw":5.669895},{"c":5.745,"h":5.8,"l":5.7109,"n":2844,"o":5.759,"t":"2026-09-09T18:30:00Z","v":436080,"vw":5.754645},{"c":5.6758,"h":5.77,"l":5.6601,"n":3374,"o":5.7465,"t":"2026-09-09T18:45:00Z","v":537095,"vw":5.715746},{"c":5.939,"h":5.9599,"l":5.62,"n":5951,"o":5.6756,"t":"2026-09-09T19:00:00Z","v":1099195,"vw":5.810031},{"c":5.865,"h":5.975,"l":5.71,"n":7767,"o":5.935,"t":"2026-09-09T19:15:00Z","v":1597033,"vw":5.843387},{"c":5.885,"h":5.98,"l":5.83,"n":7484,"o":5.865,"t":"2026-09-09T19:30:00Z","v":1478374,"vw":5.909696},{"c":5.72,"h":5.89,"l":5.58,"n":15705,"o":5.885,"t":"2026-09-09T19:45:00Z","v":2489256,"vw":5.727722},{"c":5.7605,"h":5.9,"l":5.57,"n":835,"o":5.73,"t":"2026-09-09T20:00:00Z","v":312816,"vw":5.741754},{"c":5.91,"h":5.95,"l":5.7523,"n":630,"o":5.76,"t":"2026-09-09T20:15:00Z","v":114446,"vw":5.868006},{"c":5.8615,"h":5.95,"l":5.85,"n":453,"o":5.88,"t":"2026-09-09T20:30:00Z","v":62374,"vw":5.887348},{"c":5.88,"h":5.923,"l":5.85,"n":390,"o":5.88,"t":"2026-09-09T20:45:00Z","v":45316,"vw":5.869427},{"c":5.92,"h":5.98,"l":5.856,"n":415,"o":5.916,"t":"2026-09-09T21:00:00Z","v":43041,"vw":5.932902},{"c":5.8985,"h":5.9206,"l":5.85,"n":180,"o":5.9015,"t":"2026-09-09T21:15:00Z","v":17670,"vw":5.87994},{"c":5.9,"h":5.95,"l":5.8795,"n":175,"o":5.88,"t":"2026-09-09T21:30:00Z","v":13180,"vw":5.919646},{"c":5.95,"h":5.96,"l":5.9,"n":263,"o":5.91,"t":"2026-09-09T21:45:00Z","v":60663,"vw":5.932865},{"c":6.13,"h":6.16,"l":5.93,"n":1232,"o":5.96,"t":"2026-09-09T22:00:00Z","v":145806,"vw":6.074114},{"c":6.08,"h":6.2085,"l":6.0605,"n":1041,"o":6.13,"t":"2026-09-09T22:15:00Z","v":121784,"vw":6.154474},{"c":6.05,"h":6.1415,"l":6.05,"n":306,"o":6.07,"t":"2026-09-09T22:30:00Z","v":28350,"vw":6.086222},{"c":6.15,"h":6.18,"l":6.0503,"n":314,"o":6.0503,"t":"2026-09-09T22:45:00Z","v":27163,"vw":6.105949},{"c":6.01,"h":6.17,"l":6.01,"n":358,"o":6.15,"t":"2026-09-09T23:00:00Z","v":37562,"vw":6.082033},{"c":6.0399,"h":6.0858,"l":5.98,"n":152,"o":6.01,"t":"2026-09-09T23:15:00Z","v":12229,"vw":6.026991},{"c":6.07,"h":6.0999,"l":6.01,"n":283,"o":6.04,"t":"2026-09-09T23:30:00Z","v":23024,"vw":6.061546},{"c":6.0699,"h":6.0997,"l":6.02,"n":223,"o":6.08,"t":"2026-09-09T23:45:00Z","v":32966,"vw":6.05747},{"c":5.82,"h":5.9111,"l":5.74,"n":405,"o":5.82,"t":"2026-09-10T08:00:00Z","v":24334,"vw":5.80285},{"c":5.84,"h":5.9857,"l":5.84,"n":52,"o":5.84,"t":"2026-09-10T08:15:00Z","v":8431,"vw":5.854795},{"c":5.91,"h":5.9781,"l":5.83,"n":32,"o":5.83,"t":"2026-09-10T08:30:00Z","v":5132,"vw":5.946589},{"c":5.9355,"h":5.98,"l":5.9012,"n":46,"o":5.9788,"t":"2026-09-10T08:45:00Z","v":12394,"vw":5.953908},{"c":5.9212,"h":5.9679,"l":5.9212,"n":29,"o":5.9356,"t":"2026-09-10T09:00:00Z","v":8763,"vw":5.953892},{"c":5.93,"h":5.95,"l":5.9212,"n":16,"o":5.9212,"t":"2026-09-10T09:15:00Z","v":1583,"vw":5.935842},{"c":5.84,"h":5.93,"l":5.84,"n":44,"o":5.93,"t":"2026-09-10T09:30:00Z","v":11993,"vw":5.913435},{"c":5.88,"h":5.9129,"l":5.83,"n":22,"o":5.9129,"t":"2026-09-10T09:45:00Z","v":1807,"vw":5.869101},{"c":5.909,"h":5.909,"l":5.88,"n":6,"o":5.88,"t":"2026-09-10T10:00:00Z","v":711,"vw":5.892596},{"c":5.8812,"h":5.9,"l":5.88,"n":11,"o":5.88,"t":"2026-09-10T10:15:00Z","v":1178,"vw":5.891858},{"c":5.9,"h":5.91,"l":5.89,"n":21,"o":5.8904,"t":"2026-09-10T10:30:00Z","v":2026,"vw":5.90027},{"c":5.935,"h":5.935,"l":5.91,"n":30,"o":5.91,"t":"2026-09-10T10:45:00Z","v":2830,"vw":5.920196},{"c":5.91,"h":5.98,"l":5.89,"n":198,"o":5.93,"t":"2026-09-10T11:00:00Z","v":55372,"vw":5.956041},{"c":5.9179,"h":5.9179,"l":5.9,"n":49,"o":5.9,"t":"2026-09-10T11:15:00Z","v":14070,"vw":5.901232},{"c":5.95,"h":5.95,"l":5.9,"n":88,"o":5.9198,"t":"2026-09-10T11:30:00Z","v":11590,"vw":5.922237},{"c":5.9001,"h":5.9396,"l":5.9,"n":61,"o":5.9396,"t":"2026-09-10T11:45:00Z","v":13304,"vw":5.917093},{"c":5.81,"h":5.93,"l":5.81,"n":143,"o":5.924,"t":"2026-09-10T12:00:00Z","v":15645,"vw":5.864145},{"c":5.83,"h":5.85,"l":5.8,"n":79,"o":5.81,"t":"2026-09-10T12:15:00Z","v":16652,"vw":5.811003},{"c":5.78,"h":5.8713,"l":5.75,"n":149,"o":5.8713,"t":"2026-09-10T12:30:00Z","v":19016,"vw":5.773678},{"c":5.77,"h":5.79,"l":5.75,"n":97,"o":5.7711,"t":"2026-09-10T12:45:00Z","v":11770,"vw":5.76766},{"c":5.68,"h":5.77,"l":5.64,"n":217,"o":5.751,"t":"2026-09-10T13:00:00Z","v":31198,"vw":5.720559},{"c":5.89,"h":5.9,"l":5.62,"n":269,"o":5.66,"t":"2026-09-10T13:15:00Z","v":39106,"vw":5.742812},{"c":5.79,"h":6.1,"l":5.4,"n":4160,"o":5.86,"t":"2026-09-10T13:30:00Z","v":826577,"vw":5.713886},{"c":5.969,"h":6.07,"l":5.7601,"n":4698,"o":5.775,"t":"2026-09-10T13:45:00Z","v":646676,"vw":5.91716},{"c":5.81,"h":6.049,"l":5.7824,"n":3174,"o":5.97,"t":"2026-09-10T14:00:00Z","v":509191,"vw":5.909356},{"c":5.79,"h":5.935,"l":5.79,"n":1969,"o":5.81,"t":"2026-09-10T14:15:00Z","v":243916,"vw":5.852689},{"c":5.8,"h":5.83,"l":5.73,"n":2176,"o":5.8,"t":"2026-09-10T14:30:00Z","v":254543,"vw":5.778638},{"c":5.75,"h":5.82,"l":5.74,"n":1106,"o":5.8,"t":"2026-09-10T14:45:00Z","v":95370,"vw":5.770538},{"c":5.81,"h":5.84,"l":5.735,"n":1688,"o":5.75,"t":"2026-09-10T15:00:00Z","v":186806,"vw":5.777139},{"c":5.745,"h":5.85,"l":5.745,"n":1193,"o":5.81,"t":"2026-09-10T15:15:00Z","v":92857,"vw":5.806919},{"c":5.75,"h":5.767,"l":5.68,"n":1039,"o":5.7499,"t":"2026-09-10T15:30:00Z","v":104496,"vw":5.716817},{"c":5.9,"h":5.939,"l":5.74,"n":1659,"o":5.76,"t":"2026-09-10T15:45:00Z","v":210754,"vw":5.859064},{"c":5.84,"h":5.93,"l":5.805,"n":803,"o":5.8993,"t":"2026-09-10T16:00:00Z","v":92185,"vw":5.87359},{"c":5.755,"h":5.85,"l":5.73,"n":805,"o":5.835,"t":"2026-09-10T16:15:00Z","v":109520,"vw":5.768699},{"c":5.81,"h":5.81,"l":5.7244,"n":689,"o":5.755,"t":"2026-09-10T16:30:00Z","v":75290,"vw":5.762486},{"c":5.765,"h":5.815,"l":5.74,"n":661,"o":5.815,"t":"2026-09-10T16:45:00Z","v":73600,"vw":5.76895},{"c":5.86,"h":5.9,"l":5.76,"n":1223,"o":5.765,"t":"2026-09-10T17:00:00Z","v":146156,"vw":5.832549},{"c":5.825,"h":5.89,"l":5.825,"n":708,"o":5.86,"t":"2026-09-10T17:15:00Z","v":65536,"vw":5.859601},{"c":5.9391,"h":5.95,"l":5.78,"n":934,"o":5.825,"t":"2026-09-10T17:30:00Z","v":83102,"vw":5.845787},{"c":5.885,"h":5.94,"l":5.87,"n":1182,"o":5.94,"t":"2026-09-10T17:45:00Z","v":113536,"vw":5.898352},{"c":5.8342,"h":5.905,"l":5.81,"n":685,"o":5.885,"t":"2026-09-10T18:00:00Z","v":85431,"vw":5.866634},{"c":5.835,"h":5.855,"l":5.8201,"n":514,"o":5.825,"t":"2026-09-10T18:15:00Z","v":49074,"vw":5.834822},{"c":5.84,"h":5.85,"l":5.808,"n":731,"o":5.835,"t":"2026-09-10T18:30:00Z","v":82646,"vw":5.82511},{"c":5.82,"h":5.92,"l":5.81,"n":959,"o":5.845,"t":"2026-09-10T18:45:00Z","v":108824,"vw":5.851481},{"c":5.8116,"h":5.835,"l":5.75,"n":1048,"o":5.82,"t":"2026-09-10T19:00:00Z","v":140451,"vw":5.810144},{"c":5.895,"h":5.9,"l":5.815,"n":1033,"o":5.83,"t":"2026-09-10T19:15:00Z","v":118074,"vw":5.84847},{"c":6.145,"h":6.24,"l":5.89,"n":4749,"o":5.895,"t":"2026-09-10T19:30:00Z","v":674465,"vw":6.111271},{"c":6.08,"h":6.149,"l":6.015,"n":5301,"o":6.145,"t":"2026-09-10T19:45:00Z","v":731356,"vw":6.063413},{"c":6.0855,"h":6.09,"l":5.9794,"n":109,"o":6.07,"t":"2026-09-10T20:00:00Z","v":213393,"vw":6.067887},{"c":6.04,"h":6.06,"l":6.03,"n":31,"o":6.03,"t":"2026-09-10T20:15:00Z","v":10402,"vw":6.040324},{"c":6.04,"h":6.05,"l":6.04,"n":76,"o":6.05,"t":"2026-09-10T20:30:00Z","v":9330,"vw":6.042358},{"c":6.044,"h":6.044,"l":6.044,"n":3,"o":6.044,"t":"2026-09-10T20:45:00Z","v":708,"vw":6.044},{"c":6.0306,"h":6.04,"l":6.0104,"n":90,"o":6.04,"t":"2026-09-10T21:00:00Z","v":3662,"vw":6.026318},{"c":6.05,"h":6.05,"l":6.03,"n":76,"o":6.0331,"t":"2026-09-10T21:15:00Z","v":4401,"vw":6.037013},{"c":6.05,"h":6.0799,"l":6.05,"n":14,"o":6.06,"t":"2026-09-10T21:30:00Z","v":5336,"vw":6.072965},{"c":6.051,"h":6.0518,"l":6.05,"n":12,"o":6.0501,"t":"2026-09-10T21:45:00Z","v":1385,"vw":6.050721},{"c":6.06,"h":6.08,"l":6.05,"n":23,"o":6.06,"t":"2026-09-10T22:00:00Z","v":7099,"vw":6.061361},{"c":6.0507,"h":6.08,"l":6.05,"n":10,"o":6.0701,"t":"2026-09-10T22:15:00Z","v":2492,"vw":6.068535},{"c":6.05,"h":6.08,"l":6.05,"n":8,"o":6.05,"t":"2026-09-10T22:30:00Z","v":1050,"vw":6.057344},{"c":6.07,"h":6.07,"l":6.05,"n":11,"o":6.05,"t":"2026-09-10T22:45:00Z","v":4555,"vw":6.050718},{"c":6.05,"h":6.0777,"l":6.05,"n":8,"o":6.05,"t":"2026-09-10T23:00:00Z","v":1220,"vw":6.062178},{"c":6.05,"h":6.051,"l":6.05,"n":4,"o":6.051,"t":"2026-09-10T23:15:00Z","v":705,"vw":6.050364},{"c":6.06,"h":6.0754,"l":6.05,"n":27,"o":6.0754,"t":"2026-09-10T23:30:00Z","v":7033,"vw":6.058901},{"c":6.07,"h":6.0784,"l":6.05,"n":20,"o":6.0546,"t":"2026-09-10T23:45:00Z","v":3390,"vw":6.05763},{"c":6.16,"h":6.16,"l":6,"n":83,"o":6.07,"t":"2026-09-11T08:00:00Z","v":5404,"vw":6.063229},{"c":6.05,"h":6.06,"l":5.9512,"n":9,"o":5.9512,"t":"2026-09-11T08:15:00Z","v":2104,"vw":6.024117},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-09-11T08:30:00Z","v":1126,"vw":6.07},{"c":6,"h":6.12,"l":6,"n":2,"o":6.12,"t":"2026-09-11T08:45:00Z","v":200,"vw":6.06},{"c":6.01,"h":6.1441,"l":5.9759,"n":5,"o":6.1441,"t":"2026-09-11T09:15:00Z","v":414,"vw":6.047456},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-11T09:30:00Z","v":136,"vw":6.11},{"c":6.04,"h":6.1449,"l":6.0007,"n":6,"o":6.0007,"t":"2026-09-11T09:45:00Z","v":643,"vw":6.043138},{"c":6.07,"h":6.07,"l":6.06,"n":3,"o":6.06,"t":"2026-09-11T10:30:00Z","v":602,"vw":6.066667},{"c":6.06,"h":6.1023,"l":6.06,"n":4,"o":6.1023,"t":"2026-09-11T11:00:00Z","v":282,"vw":6.086216},{"c":6.098,"h":6.098,"l":6.0504,"n":10,"o":6.0512,"t":"2026-09-11T11:15:00Z","v":4196,"vw":6.07974},{"c":6.1007,"h":6.1007,"l":6.1007,"n":1,"o":6.1007,"t":"2026-09-11T11:30:00Z","v":1500,"vw":6.1007},{"c":6.1062,"h":6.1062,"l":6.0512,"n":12,"o":6.0512,"t":"2026-09-11T11:45:00Z","v":1305,"vw":6.095949},{"c":6.06,"h":6.08,"l":6.05,"n":8,"o":6.08,"t":"2026-09-11T12:00:00Z","v":2052,"vw":6.070956},{"c":6.07,"h":6.07,"l":6.0003,"n":20,"o":6.0112,"t":"2026-09-11T12:30:00Z","v":5303,"vw":6.015446},{"c":6.05,"h":6.0795,"l":6.05,"n":16,"o":6.0532,"t":"2026-09-11T12:45:00Z","v":7047,"vw":6.058412},{"c":6.1,"h":6.1,"l":6.0503,"n":10,"o":6.0503,"t":"2026-09-11T13:00:00Z","v":2835,"vw":6.068142},{"c":6.16,"h":6.16,"l":6.0803,"n":79,"o":6.1,"t":"2026-09-11T13:15:00Z","v":13543,"vw":6.130701},{"c":6.4159,"h":6.576,"l":6.11,"n":2426,"o":6.16,"t":"2026-09-11T13:30:00Z","v":461295,"vw":6.415386},{"c":6.18,"h":6.5022,"l":6.07,"n":1412,"o":6.435,"t":"2026-09-11T13:45:00Z","v":272560,"vw":6.242105},{"c":6.21,"h":6.39,"l":6.16,"n":1068,"o":6.1871,"t":"2026-09-11T14:00:00Z","v":157815,"vw":6.268655},{"c":6.0669,"h":6.375,"l":6.05,"n":3077,"o":6.21,"t":"2026-09-11T14:15:00Z","v":324785,"vw":6.222299},{"c":6.0681,"h":6.185,"l":6,"n":1888,"o":6.07,"t":"2026-09-11T14:30:00Z","v":207290,"vw":6.079338},{"c":6.05,"h":6.1,"l":6.02,"n":1273,"o":6.06,"t":"2026-09-11T14:45:00Z","v":110109,"vw":6.051716},{"c":6.0301,"h":6.095,"l":5.99,"n":1457,"o":6.0425,"t":"2026-09-11T15:00:00Z","v":149768,"vw":6.031191},{"c":6.055,"h":6.08,"l":6.0363,"n":1031,"o":6.05,"t":"2026-09-11T15:15:00Z","v":75473,"vw":6.055431},{"c":6.07,"h":6.1399,"l":6.055,"n":785,"o":6.055,"t":"2026-09-11T15:30:00Z","v":112497,"vw":6.089881},{"c":6.1034,"h":6.1098,"l":6.06,"n":906,"o":6.089,"t":"2026-09-11T15:45:00Z","v":83228,"vw":6.080428},{"c":6.06,"h":6.11,"l":6.045,"n":818,"o":6.105,"t":"2026-09-11T16:00:00Z","v":62378,"vw":6.075218},{"c":5.94,"h":6.07,"l":5.94,"n":1725,"o":6.05,"t":"2026-09-11T16:15:00Z","v":182978,"vw":5.986189},{"c":5.815,"h":5.95,"l":5.795,"n":1494,"o":5.94,"t":"2026-09-11T16:30:00Z","v":184337,"vw":5.848383},{"c":5.825,"h":5.85,"l":5.77,"n":1257,"o":5.815,"t":"2026-09-11T16:45:00Z","v":115265,"vw":5.807009},{"c":5.865,"h":5.88,"l":5.805,"n":883,"o":5.825,"t":"2026-09-11T17:00:00Z","v":130463,"vw":5.83597},{"c":5.96,"h":5.985,"l":5.865,"n":1208,"o":5.865,"t":"2026-09-11T17:15:00Z","v":90398,"vw":5.920578},{"c":6.05,"h":6.075,"l":5.96,"n":1060,"o":5.96,"t":"2026-09-11T17:30:00Z","v":93017,"vw":6.024049},{"c":5.99,"h":6.055,"l":5.962,"n":993,"o":6.055,"t":"2026-09-11T17:45:00Z","v":77127,"vw":6.011925},{"c":5.985,"h":6.065,"l":5.97,"n":886,"o":5.98,"t":"2026-09-11T18:00:00Z","v":62067,"vw":6.007418},{"c":6.165,"h":6.18,"l":5.965,"n":1709,"o":5.985,"t":"2026-09-11T18:15:00Z","v":200114,"vw":6.115805},{"c":6.145,"h":6.17,"l":6.095,"n":1439,"o":6.16,"t":"2026-09-11T18:30:00Z","v":205040,"vw":6.132959},{"c":6.115,"h":6.1558,"l":6.1,"n":1267,"o":6.145,"t":"2026-09-11T18:45:00Z","v":109262,"vw":6.131724},{"c":6.13,"h":6.135,"l":6.105,"n":1181,"o":6.115,"t":"2026-09-11T19:00:00Z","v":87830,"vw":6.116761},{"c":6.115,"h":6.15,"l":6.115,"n":1267,"o":6.125,"t":"2026-09-11T19:15:00Z","v":116232,"vw":6.132835},{"c":6.065,"h":6.12,"l":6.04,"n":2097,"o":6.115,"t":"2026-09-11T19:30:00Z","v":201552,"vw":6.061976},{"c":6.055,"h":6.125,"l":6.004,"n":4334,"o":6.065,"t":"2026-09-11T19:45:00Z","v":522102,"vw":6.053687},{"c":6.03,"h":6.14,"l":6.01,"n":17,"o":6.04,"t":"2026-09-11T20:00:00Z","v":180894,"vw":6.040547},{"c":6.0076,"h":6.0076,"l":5.93,"n":7,"o":5.98,"t":"2026-09-11T20:15:00Z","v":685,"vw":5.951706},{"c":6,"h":6.02,"l":5.9559,"n":8,"o":6.0092,"t":"2026-09-11T20:30:00Z","v":1674,"vw":6.001541},{"c":6,"h":6.05,"l":6,"n":4,"o":6.05,"t":"2026-09-11T20:45:00Z","v":279,"vw":6.027273},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-09-11T21:00:00Z","v":102,"vw":6.04},{"c":5.9463,"h":6.01,"l":5.945,"n":26,"o":6.01,"t":"2026-09-11T21:45:00Z","v":3865,"vw":5.957369},{"c":5.95,"h":5.96,"l":5.9401,"n":10,"o":5.96,"t":"2026-09-11T22:00:00Z","v":1793,"vw":5.950555},{"c":6.03,"h":6.03,"l":5.9429,"n":4,"o":6.02,"t":"2026-09-11T22:15:00Z","v":1341,"vw":5.962012},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-09-11T22:30:00Z","v":300,"vw":6.01},{"c":5.9425,"h":5.9425,"l":5.9425,"n":1,"o":5.9425,"t":"2026-09-11T23:15:00Z","v":1400,"vw":5.9425},{"c":5.9539,"h":5.9539,"l":5.9441,"n":3,"o":5.9457,"t":"2026-09-11T23:30:00Z","v":2301,"vw":5.950984},{"c":5.8,"h":6.02,"l":5.8,"n":26,"o":6.02,"t":"2026-09-14T08:00:00Z","v":2071,"vw":5.859544},{"c":5.8212,"h":5.8212,"l":5.8,"n":5,"o":5.8,"t":"2026-09-14T08:15:00Z","v":659,"vw":5.808197},{"c":5.8212,"h":5.83,"l":5.8212,"n":23,"o":5.83,"t":"2026-09-14T08:30:00Z","v":1419,"vw":5.822783},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-14T09:15:00Z","v":223,"vw":5.83},{"c":5.94,"h":5.94,"l":5.82,"n":6,"o":5.83,"t":"2026-09-14T09:30:00Z","v":2882,"vw":5.860126},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-09-14T09:45:00Z","v":153,"vw":5.87},{"c":5.8,"h":6.01,"l":5.8,"n":4,"o":6.01,"t":"2026-09-14T10:00:00Z","v":786,"vw":5.837801},{"c":5.956,"h":6.02,"l":5.9463,"n":11,"o":6.02,"t":"2026-09-14T11:00:00Z","v":1805,"vw":5.967477},{"c":5.9608,"h":5.9608,"l":5.95,"n":23,"o":5.9537,"t":"2026-09-14T11:30:00Z","v":3021,"vw":5.953371},{"c":5.9608,"h":6.01,"l":5.9608,"n":16,"o":6.0092,"t":"2026-09-14T11:45:00Z","v":3609,"vw":5.980128},{"c":6.02,"h":6.02,"l":6.02,"n":5,"o":6.02,"t":"2026-09-14T12:00:00Z","v":340,"vw":6.02},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-09-14T12:15:00Z","v":300,"vw":6.01},{"c":5.9577,"h":5.9577,"l":5.9577,"n":1,"o":5.9577,"t":"2026-09-14T12:30:00Z","v":100,"vw":5.9577},{"c":5.95,"h":5.954,"l":5.95,"n":9,"o":5.95,"t":"2026-09-14T12:45:00Z","v":6017,"vw":5.950337},{"c":5.9451,"h":5.9451,"l":5.9451,"n":1,"o":5.9451,"t":"2026-09-14T13:00:00Z","v":2000,"vw":5.9451},{"c":6.01,"h":6.01,"l":5.9524,"n":17,"o":5.9524,"t":"2026-09-14T13:15:00Z","v":685,"vw":5.966692},{"c":5.98,"h":6.02,"l":5.8837,"n":630,"o":6.02,"t":"2026-09-14T13:30:00Z","v":96586,"vw":5.970457},{"c":6.07,"h":6.11,"l":5.93,"n":829,"o":6.005,"t":"2026-09-14T13:45:00Z","v":169839,"vw":6.019874},{"c":6.16,"h":6.22,"l":6.04,"n":1742,"o":6.07,"t":"2026-09-14T14:00:00Z","v":187299,"vw":6.1056},{"c":6.05,"h":6.2,"l":5.98,"n":1478,"o":6.16,"t":"2026-09-14T14:15:00Z","v":217539,"vw":6.075608},{"c":6.045,"h":6.065,"l":6.01,"n":682,"o":6.05,"t":"2026-09-14T14:30:00Z","v":76816,"vw":6.035079},{"c":6.13,"h":6.155,"l":6.05,"n":756,"o":6.05,"t":"2026-09-14T14:45:00Z","v":98999,"vw":6.110724},{"c":6.14,"h":6.22,"l":6.11,"n":677,"o":6.13,"t":"2026-09-14T15:00:00Z","v":88586,"vw":6.167919},{"c":6.175,"h":6.205,"l":6.13,"n":900,"o":6.145,"t":"2026-09-14T15:15:00Z","v":116129,"vw":6.159685},{"c":6.16,"h":6.2,"l":6.13,"n":534,"o":6.18,"t":"2026-09-14T15:30:00Z","v":50394,"vw":6.161464},{"c":6.125,"h":6.165,"l":6.115,"n":524,"o":6.15,"t":"2026-09-14T15:45:00Z","v":37764,"vw":6.143881},{"c":6.09,"h":6.1401,"l":6.0603,"n":536,"o":6.13,"t":"2026-09-14T16:00:00Z","v":44297,"vw":6.096565},{"c":6.0698,"h":6.12,"l":6.065,"n":510,"o":6.095,"t":"2026-09-14T16:15:00Z","v":46885,"vw":6.096513},{"c":6.065,"h":6.095,"l":6.03,"n":465,"o":6.065,"t":"2026-09-14T16:30:00Z","v":54017,"vw":6.044165},{"c":6.1,"h":6.115,"l":6.05,"n":503,"o":6.07,"t":"2026-09-14T16:45:00Z","v":31140,"vw":6.073305},{"c":6.065,"h":6.13,"l":6.06,"n":382,"o":6.1,"t":"2026-09-14T17:00:00Z","v":37321,"vw":6.09907},{"c":6.005,"h":6.08,"l":6,"n":582,"o":6.065,"t":"2026-09-14T17:15:00Z","v":59984,"vw":6.023323},{"c":5.985,"h":6.01,"l":5.9625,"n":649,"o":6.005,"t":"2026-09-14T17:30:00Z","v":56550,"vw":5.986768},{"c":5.995,"h":6.015,"l":5.98,"n":609,"o":5.9899,"t":"2026-09-14T17:45:00Z","v":76472,"vw":5.99209},{"c":5.905,"h":5.995,"l":5.9,"n":795,"o":5.995,"t":"2026-09-14T18:00:00Z","v":64791,"vw":5.945575},{"c":5.865,"h":5.905,"l":5.85,"n":854,"o":5.905,"t":"2026-09-14T18:15:00Z","v":98283,"vw":5.873246},{"c":5.855,"h":5.9,"l":5.84,"n":657,"o":5.8686,"t":"2026-09-14T18:30:00Z","v":52470,"vw":5.868287},{"c":5.815,"h":5.87,"l":5.815,"n":804,"o":5.855,"t":"2026-09-14T18:45:00Z","v":82584,"vw":5.845127},{"c":5.875,"h":5.8858,"l":5.795,"n":823,"o":5.815,"t":"2026-09-14T19:00:00Z","v":77290,"vw":5.839106},{"c":5.855,"h":5.89,"l":5.82,"n":799,"o":5.875,"t":"2026-09-14T19:15:00Z","v":91251,"vw":5.85996},{"c":5.845,"h":5.865,"l":5.825,"n":659,"o":5.855,"t":"2026-09-14T19:30:00Z","v":50045,"vw":5.847112},{"c":5.98,"h":5.995,"l":5.845,"n":2505,"o":5.85,"t":"2026-09-14T19:45:00Z","v":331167,"vw":5.962084},{"c":5.97,"h":5.97,"l":5.97,"n":14,"o":5.97,"t":"2026-09-14T20:00:00Z","v":105417,"vw":5.97},{"c":5.8641,"h":5.8641,"l":5.8641,"n":2,"o":5.8641,"t":"2026-09-14T20:30:00Z","v":2003,"vw":5.8641},{"c":5.85,"h":5.85,"l":5.85,"n":31,"o":5.85,"t":"2026-09-14T21:30:00Z","v":5008,"vw":5.85},{"c":5.96,"h":5.96,"l":5.8596,"n":11,"o":5.8596,"t":"2026-09-14T21:45:00Z","v":1242,"vw":5.911487},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-14T22:15:00Z","v":125,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-14T22:30:00Z","v":106,"vw":5.96},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-09-14T23:00:00Z","v":400,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":5,"o":5.91,"t":"2026-09-14T23:30:00Z","v":290,"vw":5.91},{"c":5.914,"h":5.92,"l":5.914,"n":3,"o":5.92,"t":"2026-09-14T23:45:00Z","v":410,"vw":5.916053},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-15T08:00:00Z","v":425,"vw":5.91},{"c":5.95,"h":5.95,"l":5.95,"n":23,"o":5.95,"t":"2026-09-15T08:30:00Z","v":2170,"vw":5.95},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-15T09:00:00Z","v":348,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-09-15T09:30:00Z","v":223,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-09-15T10:15:00Z","v":330,"vw":5.9},{"c":5.8711,"h":5.8711,"l":5.8711,"n":1,"o":5.8711,"t":"2026-09-15T10:30:00Z","v":106,"vw":5.8711},{"c":5.93,"h":5.93,"l":5.8603,"n":5,"o":5.93,"t":"2026-09-15T10:45:00Z","v":420,"vw":5.906822},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-15T11:00:00Z","v":213,"vw":5.95},{"c":5.96,"h":5.9839,"l":5.96,"n":2,"o":5.9839,"t":"2026-09-15T11:30:00Z","v":550,"vw":5.968691},{"c":5.9119,"h":5.9119,"l":5.9119,"n":1,"o":5.9119,"t":"2026-09-15T11:45:00Z","v":150,"vw":5.9119},{"c":5.9,"h":5.92,"l":5.9,"n":6,"o":5.92,"t":"2026-09-15T12:00:00Z","v":2721,"vw":5.901981},{"c":5.92,"h":5.92,"l":5.92,"n":4,"o":5.92,"t":"2026-09-15T12:30:00Z","v":338,"vw":5.92},{"c":5.9912,"h":5.9912,"l":5.9,"n":3,"o":5.9,"t":"2026-09-15T13:00:00Z","v":1151,"vw":5.979304},{"c":5.91,"h":6,"l":5.91,"n":4,"o":6,"t":"2026-09-15T13:15:00Z","v":2468,"vw":5.992654},{"c":5.82,"h":5.95,"l":5.7809,"n":413,"o":5.94,"t":"2026-09-15T13:30:00Z","v":91454,"vw":5.853766},{"c":5.835,"h":5.835,"l":5.75,"n":629,"o":5.82,"t":"2026-09-15T13:45:00Z","v":75713,"vw":5.779597},{"c":5.8,"h":5.84,"l":5.77,"n":399,"o":5.84,"t":"2026-09-15T14:00:00Z","v":36676,"vw":5.803731},{"c":5.72,"h":5.84,"l":5.7035,"n":886,"o":5.8,"t":"2026-09-15T14:15:00Z","v":67800,"vw":5.778823},{"c":5.71,"h":5.72,"l":5.6801,"n":510,"o":5.72,"t":"2026-09-15T14:30:00Z","v":36111,"vw":5.698301},{"c":5.71,"h":5.72,"l":5.6708,"n":548,"o":5.72,"t":"2026-09-15T14:45:00Z","v":28645,"vw":5.690879},{"c":5.7,"h":5.72,"l":5.68,"n":506,"o":5.7,"t":"2026-09-15T15:00:00Z","v":29390,"vw":5.708507},{"c":5.75,"h":5.78,"l":5.6802,"n":657,"o":5.69,"t":"2026-09-15T15:15:00Z","v":31175,"vw":5.745108},{"c":5.79,"h":5.79,"l":5.725,"n":708,"o":5.75,"t":"2026-09-15T15:30:00Z","v":57084,"vw":5.758131},{"c":5.885,"h":5.885,"l":5.74,"n":1050,"o":5.78,"t":"2026-09-15T15:45:00Z","v":112172,"vw":5.808771},{"c":5.87,"h":5.92,"l":5.86,"n":687,"o":5.885,"t":"2026-09-15T16:00:00Z","v":77727,"vw":5.891324},{"c":5.855,"h":5.875,"l":5.835,"n":655,"o":5.875,"t":"2026-09-15T16:15:00Z","v":61702,"vw":5.856937},{"c":5.8367,"h":5.87,"l":5.82,"n":560,"o":5.855,"t":"2026-09-15T16:30:00Z","v":47834,"vw":5.841373},{"c":5.86,"h":5.87,"l":5.83,"n":532,"o":5.835,"t":"2026-09-15T16:45:00Z","v":31534,"vw":5.852985},{"c":5.855,"h":5.87,"l":5.83,"n":400,"o":5.855,"t":"2026-09-15T17:00:00Z","v":18202,"vw":5.848628},{"c":5.885,"h":5.89,"l":5.84,"n":450,"o":5.85,"t":"2026-09-15T17:15:00Z","v":19775,"vw":5.861889},{"c":5.825,"h":5.885,"l":5.825,"n":420,"o":5.885,"t":"2026-09-15T17:30:00Z","v":29119,"vw":5.850299},{"c":5.805,"h":5.835,"l":5.8,"n":733,"o":5.825,"t":"2026-09-15T17:45:00Z","v":55382,"vw":5.815993},{"c":5.815,"h":5.8299,"l":5.8012,"n":667,"o":5.81,"t":"2026-09-15T18:00:00Z","v":43599,"vw":5.811093},{"c":5.825,"h":5.85,"l":5.81,"n":861,"o":5.815,"t":"2026-09-15T18:15:00Z","v":67016,"vw":5.835038},{"c":5.785,"h":5.84,"l":5.77,"n":696,"o":5.825,"t":"2026-09-15T18:30:00Z","v":47439,"vw":5.810476},{"c":5.7695,"h":5.785,"l":5.745,"n":571,"o":5.785,"t":"2026-09-15T18:45:00Z","v":38615,"vw":5.7633},{"c":5.71,"h":5.77,"l":5.709,"n":458,"o":5.765,"t":"2026-09-15T19:00:00Z","v":31295,"vw":5.739916},{"c":5.72,"h":5.725,"l":5.705,"n":678,"o":5.71,"t":"2026-09-15T19:15:00Z","v":42269,"vw":5.715418},{"c":5.775,"h":5.805,"l":5.72,"n":1014,"o":5.725,"t":"2026-09-15T19:30:00Z","v":77906,"vw":5.764875},{"c":5.805,"h":5.835,"l":5.77,"n":3384,"o":5.77,"t":"2026-09-15T19:45:00Z","v":407928,"vw":5.804933},{"c":5.82,"h":5.82,"l":5.82,"n":12,"o":5.82,"t":"2026-09-15T20:00:00Z","v":310005,"vw":5.82},{"c":5.7498,"h":5.7498,"l":5.7498,"n":1,"o":5.7498,"t":"2026-09-15T20:15:00Z","v":1000,"vw":5.7498},{"c":5.76,"h":5.76,"l":5.74,"n":22,"o":5.74,"t":"2026-09-15T20:30:00Z","v":1351,"vw":5.754812},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-09-15T21:30:00Z","v":308,"vw":5.76},{"c":5.7543,"h":5.7543,"l":5.7543,"n":1,"o":5.7543,"t":"2026-09-15T22:15:00Z","v":200,"vw":5.7543},{"c":5.7544,"h":5.7544,"l":5.7544,"n":1,"o":5.7544,"t":"2026-09-15T23:00:00Z","v":450,"vw":5.7544},{"c":5.7561,"h":5.7561,"l":5.75,"n":8,"o":5.75,"t":"2026-09-15T23:30:00Z","v":575,"vw":5.754436},{"c":5.8,"h":5.8,"l":5.63,"n":30,"o":5.63,"t":"2026-09-16T08:00:00Z","v":1330,"vw":5.769514},{"c":5.81,"h":5.81,"l":5.81,"n":10,"o":5.81,"t":"2026-09-16T08:30:00Z","v":235,"vw":5.81},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-16T09:15:00Z","v":110,"vw":5.86},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-16T11:00:00Z","v":150,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-16T11:45:00Z","v":432,"vw":5.8},{"c":5.81,"h":5.83,"l":5.81,"n":5,"o":5.83,"t":"2026-09-16T12:30:00Z","v":713,"vw":5.814566},{"c":5.85,"h":5.85,"l":5.85,"n":8,"o":5.85,"t":"2026-09-16T13:15:00Z","v":270,"vw":5.85},{"c":5.765,"h":5.8,"l":5.66,"n":559,"o":5.8,"t":"2026-09-16T13:30:00Z","v":66259,"vw":5.746832},{"c":5.605,"h":5.785,"l":5.58,"n":888,"o":5.77,"t":"2026-09-16T13:45:00Z","v":114193,"vw":5.682692},{"c":5.58,"h":5.625,"l":5.545,"n":599,"o":5.61,"t":"2026-09-16T14:00:00Z","v":149437,"vw":5.582838},{"c":5.58,"h":5.59,"l":5.56,"n":376,"o":5.58,"t":"2026-09-16T14:15:00Z","v":33974,"vw":5.578411},{"c":5.5365,"h":5.585,"l":5.5134,"n":517,"o":5.58,"t":"2026-09-16T14:30:00Z","v":41446,"vw":5.546488},{"c":5.565,"h":5.57,"l":5.525,"n":473,"o":5.54,"t":"2026-09-16T14:45:00Z","v":45482,"vw":5.551387},{"c":5.5467,"h":5.59,"l":5.53,"n":398,"o":5.57,"t":"2026-09-16T15:00:00Z","v":41157,"vw":5.563705},{"c":5.565,"h":5.565,"l":5.53,"n":406,"o":5.545,"t":"2026-09-16T15:15:00Z","v":22342,"vw":5.54689},{"c":5.62,"h":5.64,"l":5.57,"n":513,"o":5.5729,"t":"2026-09-16T15:30:00Z","v":42290,"vw":5.603611},{"c":5.59,"h":5.63,"l":5.58,"n":500,"o":5.6,"t":"2026-09-16T15:45:00Z","v":27771,"vw":5.604335},{"c":5.58,"h":5.63,"l":5.57,"n":414,"o":5.58,"t":"2026-09-16T16:00:00Z","v":23477,"vw":5.593572},{"c":5.54,"h":5.58,"l":5.525,"n":591,"o":5.57,"t":"2026-09-16T16:15:00Z","v":42581,"vw":5.547468},{"c":5.49,"h":5.54,"l":5.48,"n":607,"o":5.54,"t":"2026-09-16T16:30:00Z","v":47728,"vw":5.500398},{"c":5.48,"h":5.51,"l":5.475,"n":506,"o":5.49,"t":"2026-09-16T16:45:00Z","v":37822,"vw":5.489784},{"c":5.47,"h":5.5,"l":5.465,"n":547,"o":5.485,"t":"2026-09-16T17:00:00Z","v":33957,"vw":5.482336},{"c":5.47,"h":5.48,"l":5.455,"n":312,"o":5.47,"t":"2026-09-16T17:15:00Z","v":27500,"vw":5.463764},{"c":5.435,"h":5.48,"l":5.435,"n":514,"o":5.465,"t":"2026-09-16T17:30:00Z","v":44215,"vw":5.457131},{"c":5.405,"h":5.44,"l":5.38,"n":644,"o":5.43,"t":"2026-09-16T17:45:00Z","v":66120,"vw":5.405625},{"c":5.5,"h":5.56,"l":5.39,"n":932,"o":5.41,"t":"2026-09-16T18:00:00Z","v":88196,"vw":5.477205},{"c":5.54,"h":5.55,"l":5.48,"n":777,"o":5.5,"t":"2026-09-16T18:15:00Z","v":81191,"vw":5.512902},{"c":5.48,"h":5.55,"l":5.46,"n":1103,"o":5.55,"t":"2026-09-16T18:30:00Z","v":97159,"vw":5.494725},{"c":5.39,"h":5.48,"l":5.39,"n":677,"o":5.48,"t":"2026-09-16T18:45:00Z","v":51791,"vw":5.433117},{"c":5.365,"h":5.43,"l":5.355,"n":798,"o":5.4,"t":"2026-09-16T19:00:00Z","v":79451,"vw":5.390913},{"c":5.38,"h":5.41,"l":5.35,"n":1469,"o":5.37,"t":"2026-09-16T19:15:00Z","v":173550,"vw":5.375619},{"c":5.405,"h":5.43,"l":5.385,"n":949,"o":5.385,"t":"2026-09-16T19:30:00Z","v":97976,"vw":5.404393},{"c":5.44,"h":5.45,"l":5.345,"n":3676,"o":5.4,"t":"2026-09-16T19:45:00Z","v":573556,"vw":5.407333},{"c":5.3156,"h":5.41,"l":5.3156,"n":20,"o":5.41,"t":"2026-09-16T20:00:00Z","v":155553,"vw":5.409725},{"c":5.37,"h":5.37,"l":5.37,"n":5,"o":5.37,"t":"2026-09-16T20:15:00Z","v":136,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-09-16T20:30:00Z","v":250,"vw":5.37},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-16T21:30:00Z","v":115,"vw":5.42},{"c":5.41,"h":5.41,"l":5.3708,"n":7,"o":5.3708,"t":"2026-09-16T21:45:00Z","v":1404,"vw":5.380571},{"c":5.45,"h":5.45,"l":5.3738,"n":10,"o":5.3738,"t":"2026-09-16T22:00:00Z","v":9167,"vw":5.447456},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-16T22:15:00Z","v":1000,"vw":5.42},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-09-16T23:45:00Z","v":215,"vw":5.46},{"c":5.41,"h":5.41,"l":5.4005,"n":6,"o":5.4011,"t":"2026-09-17T08:00:00Z","v":960,"vw":5.40186},{"c":5.4095,"h":5.4095,"l":5.4095,"n":1,"o":5.4095,"t":"2026-09-17T08:15:00Z","v":138,"vw":5.4095},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-09-17T09:15:00Z","v":100,"vw":5.41},{"c":5.5069,"h":5.5069,"l":5.5069,"n":1,"o":5.5069,"t":"2026-09-17T11:00:00Z","v":100,"vw":5.5069},{"c":5.52,"h":5.52,"l":5.503,"n":2,"o":5.503,"t":"2026-09-17T11:30:00Z","v":4750,"vw":5.518211},{"c":5.44,"h":5.465,"l":5.44,"n":7,"o":5.465,"t":"2026-09-17T11:45:00Z","v":1303,"vw":5.449615},{"c":5.4517,"h":5.4517,"l":5.4517,"n":1,"o":5.4517,"t":"2026-09-17T12:00:00Z","v":500,"vw":5.4517},{"c":5.52,"h":5.52,"l":5.45,"n":12,"o":5.485,"t":"2026-09-17T12:15:00Z","v":3561,"vw":5.487109},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-17T12:45:00Z","v":1000,"vw":5.46},{"c":5.45,"h":5.52,"l":5.45,"n":47,"o":5.5,"t":"2026-09-17T13:15:00Z","v":1028,"vw":5.480625},{"c":5.59,"h":5.62,"l":5.45,"n":485,"o":5.46,"t":"2026-09-17T13:30:00Z","v":81709,"vw":5.545907},{"c":5.511,"h":5.595,"l":5.5,"n":555,"o":5.59,"t":"2026-09-17T13:45:00Z","v":62002,"vw":5.537079},{"c":5.46,"h":5.525,"l":5.455,"n":588,"o":5.525,"t":"2026-09-17T14:00:00Z","v":38902,"vw":5.47798},{"c":5.48,"h":5.48,"l":5.42,"n":720,"o":5.47,"t":"2026-09-17T14:15:00Z","v":53584,"vw":5.454243},{"c":5.515,"h":5.5227,"l":5.46,"n":570,"o":5.48,"t":"2026-09-17T14:30:00Z","v":35740,"vw":5.500691},{"c":5.45,"h":5.525,"l":5.45,"n":630,"o":5.525,"t":"2026-09-17T14:45:00Z","v":35128,"vw":5.48174},{"c":5.41,"h":5.46,"l":5.4,"n":530,"o":5.455,"t":"2026-09-17T15:00:00Z","v":30677,"vw":5.422168},{"c":5.41,"h":5.42,"l":5.395,"n":453,"o":5.405,"t":"2026-09-17T15:15:00Z","v":31462,"vw":5.410491},{"c":5.36,"h":5.41,"l":5.35,"n":646,"o":5.405,"t":"2026-09-17T15:30:00Z","v":51808,"vw":5.376993},{"c":5.295,"h":5.36,"l":5.29,"n":588,"o":5.36,"t":"2026-09-17T15:45:00Z","v":37921,"vw":5.323413},{"c":5.315,"h":5.335,"l":5.295,"n":656,"o":5.295,"t":"2026-09-17T16:00:00Z","v":53814,"vw":5.316944},{"c":5.255,"h":5.315,"l":5.25,"n":588,"o":5.315,"t":"2026-09-17T16:15:00Z","v":47331,"vw":5.277178},{"c":5.28,"h":5.29,"l":5.235,"n":761,"o":5.255,"t":"2026-09-17T16:30:00Z","v":71257,"vw":5.255176},{"c":5.31,"h":5.33,"l":5.265,"n":788,"o":5.27,"t":"2026-09-17T16:45:00Z","v":69847,"vw":5.30549},{"c":5.27,"h":5.315,"l":5.26,"n":341,"o":5.315,"t":"2026-09-17T17:00:00Z","v":13528,"vw":5.290456},{"c":5.275,"h":5.29,"l":5.265,"n":516,"o":5.265,"t":"2026-09-17T17:15:00Z","v":37618,"vw":5.275149},{"c":5.265,"h":5.28,"l":5.265,"n":438,"o":5.28,"t":"2026-09-17T17:30:00Z","v":23243,"vw":5.27053},{"c":5.3,"h":5.3,"l":5.25,"n":743,"o":5.265,"t":"2026-09-17T17:45:00Z","v":59216,"vw":5.28221},{"c":5.28,"h":5.307,"l":5.275,"n":295,"o":5.3,"t":"2026-09-17T18:00:00Z","v":21864,"vw":5.289581},{"c":5.285,"h":5.29,"l":5.26,"n":339,"o":5.28,"t":"2026-09-17T18:15:00Z","v":20698,"vw":5.274412},{"c":5.24,"h":5.295,"l":5.24,"n":527,"o":5.28,"t":"2026-09-17T18:30:00Z","v":49069,"vw":5.267579},{"c":5.279,"h":5.29,"l":5.23,"n":561,"o":5.245,"t":"2026-09-17T18:45:00Z","v":35166,"vw":5.262893},{"c":5.285,"h":5.305,"l":5.26,"n":635,"o":5.275,"t":"2026-09-17T19:00:00Z","v":39622,"vw":5.285593},{"c":5.285,"h":5.295,"l":5.275,"n":535,"o":5.285,"t":"2026-09-17T19:15:00Z","v":35661,"vw":5.286391},{"c":5.295,"h":5.32,"l":5.28,"n":721,"o":5.285,"t":"2026-09-17T19:30:00Z","v":60297,"vw":5.29547},{"c":5.275,"h":5.325,"l":5.27,"n":2314,"o":5.3,"t":"2026-09-17T19:45:00Z","v":216689,"vw":5.301693},{"c":5.28,"h":5.28,"l":5.28,"n":27,"o":5.28,"t":"2026-09-17T20:00:00Z","v":181800,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-17T21:15:00Z","v":5000,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-09-17T21:45:00Z","v":290,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-17T22:45:00Z","v":128,"vw":5.28},{"c":5.29,"h":5.29,"l":5.18,"n":17,"o":5.29,"t":"2026-09-18T08:00:00Z","v":465,"vw":5.251296},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-18T10:00:00Z","v":200,"vw":5.2},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-18T11:00:00Z","v":200,"vw":5.25},{"c":5.2866,"h":5.2866,"l":5.282,"n":2,"o":5.282,"t":"2026-09-18T11:45:00Z","v":1500,"vw":5.283533},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-09-18T12:15:00Z","v":1050,"vw":5.27},{"c":5.27,"h":5.27,"l":5.2573,"n":3,"o":5.26,"t":"2026-09-18T12:30:00Z","v":300,"vw":5.262433},{"c":5.18,"h":5.3387,"l":5.15,"n":765,"o":5.29,"t":"2026-09-18T13:30:00Z","v":114984,"vw":5.246464},{"c":5.12,"h":5.21,"l":5.12,"n":537,"o":5.16,"t":"2026-09-18T13:45:00Z","v":42610,"vw":5.162672},{"c":5.18,"h":5.18,"l":5.12,"n":966,"o":5.125,"t":"2026-09-18T14:00:00Z","v":76837,"vw":5.150686},{"c":5.165,"h":5.1955,"l":5.145,"n":592,"o":5.18,"t":"2026-09-18T14:15:00Z","v":45615,"vw":5.164132},{"c":5.16,"h":5.165,"l":5.135,"n":360,"o":5.165,"t":"2026-09-18T14:30:00Z","v":18436,"vw":5.147601},{"c":5.155,"h":5.175,"l":5.135,"n":400,"o":5.17,"t":"2026-09-18T14:45:00Z","v":20604,"vw":5.151892},{"c":5.19,"h":5.195,"l":5.14,"n":811,"o":5.155,"t":"2026-09-18T15:00:00Z","v":62321,"vw":5.162159},{"c":5.225,"h":5.255,"l":5.185,"n":475,"o":5.185,"t":"2026-09-18T15:15:00Z","v":36543,"vw":5.233489},{"c":5.205,"h":5.26,"l":5.205,"n":599,"o":5.225,"t":"2026-09-18T15:30:00Z","v":50697,"vw":5.234133},{"c":5.175,"h":5.2,"l":5.17,"n":352,"o":5.2,"t":"2026-09-18T15:45:00Z","v":26824,"vw":5.182405},{"c":5.13,"h":5.175,"l":5.125,"n":477,"o":5.1702,"t":"2026-09-18T16:00:00Z","v":36132,"vw":5.151155},{"c":5.125,"h":5.13,"l":5.11,"n":319,"o":5.13,"t":"2026-09-18T16:15:00Z","v":26367,"vw":5.122305},{"c":5.14,"h":5.145,"l":5.115,"n":317,"o":5.121,"t":"2026-09-18T16:30:00Z","v":19823,"vw":5.123777},{"c":5.1317,"h":5.15,"l":5.12,"n":342,"o":5.145,"t":"2026-09-18T16:45:00Z","v":18149,"vw":5.136523},{"c":5.125,"h":5.135,"l":5.115,"n":309,"o":5.13,"t":"2026-09-18T17:00:00Z","v":18411,"vw":5.125843},{"c":5.15,"h":5.15,"l":5.13,"n":333,"o":5.13,"t":"2026-09-18T17:15:00Z","v":23896,"vw":5.142708},{"c":5.135,"h":5.14,"l":5.12,"n":328,"o":5.14,"t":"2026-09-18T17:30:00Z","v":15895,"vw":5.129991},{"c":5.135,"h":5.14,"l":5.125,"n":211,"o":5.135,"t":"2026-09-18T17:45:00Z","v":11226,"vw":5.133986},{"c":5.13,"h":5.155,"l":5.125,"n":459,"o":5.135,"t":"2026-09-18T18:00:00Z","v":37606,"vw":5.142155},{"c":5.155,"h":5.155,"l":5.1201,"n":314,"o":5.125,"t":"2026-09-18T18:15:00Z","v":18932,"vw":5.140592},{"c":5.145,"h":5.17,"l":5.13,"n":458,"o":5.155,"t":"2026-09-18T18:30:00Z","v":31881,"vw":5.149945},{"c":5.125,"h":5.15,"l":5.12,"n":361,"o":5.14,"t":"2026-09-18T18:45:00Z","v":22419,"vw":5.136151},{"c":5.205,"h":5.21,"l":5.12,"n":697,"o":5.125,"t":"2026-09-18T19:00:00Z","v":60507,"vw":5.157859},{"c":5.195,"h":5.225,"l":5.175,"n":746,"o":5.21,"t":"2026-09-18T19:15:00Z","v":72093,"vw":5.2031},{"c":5.125,"h":5.225,"l":5.125,"n":1669,"o":5.195,"t":"2026-09-18T19:30:00Z","v":216241,"vw":5.177304},{"c":5.15,"h":5.205,"l":5.115,"n":2121,"o":5.125,"t":"2026-09-18T19:45:00Z","v":242433,"vw":5.158073},{"c":5.18,"h":5.18,"l":5.18,"n":25,"o":5.18,"t":"2026-09-18T20:00:00Z","v":3317723,"vw":5.18},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-09-18T20:15:00Z","v":1500,"vw":5.15},{"c":5.21,"h":5.22,"l":5.21,"n":3,"o":5.22,"t":"2026-09-18T23:00:00Z","v":599,"vw":5.214641},{"c":5.2,"h":5.3,"l":5.2,"n":7,"o":5.2019,"t":"2026-09-18T23:30:00Z","v":705,"vw":5.214536},{"c":5.2845,"h":5.3,"l":5.2788,"n":3,"o":5.3,"t":"2026-09-18T23:45:00Z","v":920,"vw":5.29218},{"c":5.18,"h":5.18,"l":5.17,"n":7,"o":5.17,"t":"2026-09-21T08:00:00Z","v":1356,"vw":5.176283},{"c":5.15,"h":5.15,"l":5.15,"n":7,"o":5.15,"t":"2026-09-21T08:15:00Z","v":794,"vw":5.15},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-09-21T11:00:00Z","v":150,"vw":5.25},{"c":5.06,"h":5.18,"l":5.06,"n":2,"o":5.18,"t":"2026-09-21T12:00:00Z","v":1305,"vw":5.143218},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-21T12:15:00Z","v":100,"vw":5.2},{"c":5.1309,"h":5.1309,"l":5.1309,"n":1,"o":5.1309,"t":"2026-09-21T13:00:00Z","v":100,"vw":5.1309},{"c":5.37,"h":5.37,"l":5.17,"n":357,"o":5.17,"t":"2026-09-21T13:30:00Z","v":73547,"vw":5.271863},{"c":5.41,"h":5.45,"l":5.33,"n":737,"o":5.37,"t":"2026-09-21T13:45:00Z","v":89569,"vw":5.398475},{"c":5.41,"h":5.45,"l":5.39,"n":444,"o":5.41,"t":"2026-09-21T14:00:00Z","v":42449,"vw":5.415919},{"c":5.5,"h":5.55,"l":5.404,"n":630,"o":5.415,"t":"2026-09-21T14:15:00Z","v":93013,"vw":5.480055},{"c":5.515,"h":5.54,"l":5.495,"n":714,"o":5.495,"t":"2026-09-21T14:30:00Z","v":98771,"vw":5.525027},{"c":5.53,"h":5.53,"l":5.485,"n":542,"o":5.515,"t":"2026-09-21T14:45:00Z","v":70004,"vw":5.509213},{"c":5.515,"h":5.54,"l":5.5,"n":456,"o":5.53,"t":"2026-09-21T15:00:00Z","v":46354,"vw":5.513316},{"c":5.425,"h":5.52,"l":5.42,"n":564,"o":5.515,"t":"2026-09-21T15:15:00Z","v":57535,"vw":5.484727},{"c":5.445,"h":5.465,"l":5.415,"n":485,"o":5.42,"t":"2026-09-21T15:30:00Z","v":46875,"vw":5.43898},{"c":5.445,"h":5.485,"l":5.43,"n":483,"o":5.445,"t":"2026-09-21T15:45:00Z","v":50171,"vw":5.455121},{"c":5.36,"h":5.445,"l":5.35,"n":612,"o":5.445,"t":"2026-09-21T16:00:00Z","v":109167,"vw":5.401},{"c":5.3601,"h":5.365,"l":5.31,"n":404,"o":5.35,"t":"2026-09-21T16:15:00Z","v":50845,"vw":5.339038},{"c":5.33,"h":5.36,"l":5.33,"n":365,"o":5.36,"t":"2026-09-21T16:30:00Z","v":28787,"vw":5.34739},{"c":5.35,"h":5.36,"l":5.29,"n":467,"o":5.33,"t":"2026-09-21T16:45:00Z","v":51933,"vw":5.327384},{"c":5.35,"h":5.37,"l":5.34,"n":445,"o":5.345,"t":"2026-09-21T17:00:00Z","v":46994,"vw":5.353156},{"c":5.325,"h":5.37,"l":5.32,"n":420,"o":5.35,"t":"2026-09-21T17:15:00Z","v":52091,"vw":5.347898},{"c":5.32,"h":5.325,"l":5.3001,"n":327,"o":5.325,"t":"2026-09-21T17:30:00Z","v":29765,"vw":5.30911},{"c":5.35,"h":5.355,"l":5.315,"n":407,"o":5.315,"t":"2026-09-21T17:45:00Z","v":43651,"vw":5.340284},{"c":5.3801,"h":5.385,"l":5.335,"n":484,"o":5.355,"t":"2026-09-21T18:00:00Z","v":58392,"vw":5.362591},{"c":5.385,"h":5.395,"l":5.375,"n":354,"o":5.385,"t":"2026-09-21T18:15:00Z","v":35530,"vw":5.383327},{"c":5.4099,"h":5.41,"l":5.37,"n":303,"o":5.385,"t":"2026-09-21T18:30:00Z","v":50236,"vw":5.385419},{"c":5.385,"h":5.415,"l":5.385,"n":431,"o":5.405,"t":"2026-09-21T18:45:00Z","v":37208,"vw":5.398861},{"c":5.385,"h":5.395,"l":5.37,"n":506,"o":5.385,"t":"2026-09-21T19:00:00Z","v":60171,"vw":5.38265},{"c":5.365,"h":5.41,"l":5.365,"n":650,"o":5.38,"t":"2026-09-21T19:15:00Z","v":72889,"vw":5.388307},{"c":5.3,"h":5.3756,"l":5.29,"n":758,"o":5.365,"t":"2026-09-21T19:30:00Z","v":82138,"vw":5.340695},{"c":5.2,"h":5.32,"l":5.195,"n":2763,"o":5.3,"t":"2026-09-21T19:45:00Z","v":366522,"vw":5.239777},{"c":5.32,"h":5.32,"l":5.22,"n":14,"o":5.22,"t":"2026-09-21T20:00:00Z","v":119800,"vw":5.22047},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-21T20:45:00Z","v":210,"vw":5.37},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-09-21T21:30:00Z","v":100,"vw":5.47},{"c":5.4336,"h":5.4336,"l":5.4336,"n":1,"o":5.4336,"t":"2026-09-21T23:00:00Z","v":100,"vw":5.4336},{"c":5.32,"h":5.35,"l":5.32,"n":2,"o":5.35,"t":"2026-09-21T23:15:00Z","v":900,"vw":5.346667},{"c":5.18,"h":5.32,"l":4.97,"n":5,"o":5.32,"t":"2026-09-22T08:00:00Z","v":602,"vw":5.18},{"c":5.2414,"h":5.2414,"l":5.2414,"n":1,"o":5.2414,"t":"2026-09-22T11:00:00Z","v":230,"vw":5.2414},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-09-22T11:15:00Z","v":105,"vw":5.24},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-09-22T12:00:00Z","v":100,"vw":5.27},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-09-22T12:15:00Z","v":377,"vw":5.42},{"c":5.2138,"h":5.2138,"l":5.2138,"n":1,"o":5.2138,"t":"2026-09-22T12:45:00Z","v":200,"vw":5.2138},{"c":5.25,"h":5.4355,"l":5.25,"n":6,"o":5.4355,"t":"2026-09-22T13:15:00Z","v":636,"vw":5.287444},{"c":5.21,"h":5.265,"l":5.15,"n":309,"o":5.2,"t":"2026-09-22T13:30:00Z","v":33467,"vw":5.2051},{"c":5.265,"h":5.285,"l":5.21,"n":476,"o":5.2282,"t":"2026-09-22T13:45:00Z","v":47959,"vw":5.256266},{"c":5.28,"h":5.3,"l":5.25,"n":389,"o":5.26,"t":"2026-09-22T14:00:00Z","v":25257,"vw":5.275881},{"c":5.19,"h":5.3,"l":5.18,"n":734,"o":5.2862,"t":"2026-09-22T14:15:00Z","v":39284,"vw":5.235115},{"c":5.155,"h":5.19,"l":5.13,"n":459,"o":5.19,"t":"2026-09-22T14:30:00Z","v":39520,"vw":5.163341},{"c":5.13,"h":5.19,"l":5.12,"n":629,"o":5.15,"t":"2026-09-22T14:45:00Z","v":45314,"vw":5.15708},{"c":5.16,"h":5.1691,"l":5.115,"n":456,"o":5.12,"t":"2026-09-22T15:00:00Z","v":38114,"vw":5.143123},{"c":5.115,"h":5.16,"l":5.1099,"n":475,"o":5.155,"t":"2026-09-22T15:15:00Z","v":28124,"vw":5.13392},{"c":5.0865,"h":5.12,"l":5.08,"n":470,"o":5.12,"t":"2026-09-22T15:30:00Z","v":39013,"vw":5.0916},{"c":5.0814,"h":5.0861,"l":5.08,"n":313,"o":5.085,"t":"2026-09-22T15:45:00Z","v":8413,"vw":5.082431},{"c":5.115,"h":5.1299,"l":5.07,"n":567,"o":5.08,"t":"2026-09-22T16:00:00Z","v":50560,"vw":5.099396},{"c":5.085,"h":5.125,"l":5.08,"n":437,"o":5.12,"t":"2026-09-22T16:15:00Z","v":20308,"vw":5.106199},{"c":5.105,"h":5.11,"l":5.08,"n":492,"o":5.08,"t":"2026-09-22T16:30:00Z","v":19717,"vw":5.095425},{"c":5.085,"h":5.11,"l":5.08,"n":339,"o":5.1099,"t":"2026-09-22T16:45:00Z","v":13169,"vw":5.092408},{"c":5.0901,"h":5.13,"l":5.085,"n":580,"o":5.085,"t":"2026-09-22T17:00:00Z","v":69478,"vw":5.114756},{"c":5.065,"h":5.1,"l":5.04,"n":699,"o":5.1,"t":"2026-09-22T17:15:00Z","v":74821,"vw":5.051985},{"c":5.075,"h":5.08,"l":5.06,"n":403,"o":5.065,"t":"2026-09-22T17:30:00Z","v":13652,"vw":5.071402},{"c":5.1392,"h":5.14,"l":5.075,"n":696,"o":5.075,"t":"2026-09-22T17:45:00Z","v":40139,"vw":5.111626},{"c":5.115,"h":5.14,"l":5.1,"n":500,"o":5.135,"t":"2026-09-22T18:00:00Z","v":26126,"vw":5.11885},{"c":5.125,"h":5.145,"l":5.115,"n":503,"o":5.115,"t":"2026-09-22T18:15:00Z","v":30314,"vw":5.128204},{"c":5.175,"h":5.175,"l":5.12,"n":626,"o":5.125,"t":"2026-09-22T18:30:00Z","v":41776,"vw":5.145366},{"c":5.15,"h":5.175,"l":5.15,"n":474,"o":5.17,"t":"2026-09-22T18:45:00Z","v":39206,"vw":5.162106},{"c":5.145,"h":5.155,"l":5.135,"n":672,"o":5.155,"t":"2026-09-22T19:00:00Z","v":32542,"vw":5.146318},{"c":5.135,"h":5.15,"l":5.135,"n":497,"o":5.15,"t":"2026-09-22T19:15:00Z","v":17113,"vw":5.14106},{"c":5.115,"h":5.15,"l":5.11,"n":736,"o":5.14,"t":"2026-09-22T19:30:00Z","v":45652,"vw":5.136814},{"c":5.14,"h":5.16,"l":5.08,"n":1708,"o":5.115,"t":"2026-09-22T19:45:00Z","v":148230,"vw":5.134547},{"c":5.16,"h":5.16,"l":5.16,"n":14,"o":5.16,"t":"2026-09-22T20:00:00Z","v":121488,"vw":5.16},{"c":5.1013,"h":5.1013,"l":5.1013,"n":1,"o":5.1013,"t":"2026-09-22T20:30:00Z","v":100,"vw":5.1013},{"c":5.1223,"h":5.1223,"l":5.1223,"n":1,"o":5.1223,"t":"2026-09-22T23:00:00Z","v":382,"vw":5.1223},{"c":5.1204,"h":5.1204,"l":5.1204,"n":1,"o":5.1204,"t":"2026-09-22T23:30:00Z","v":140,"vw":5.1204},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-09-23T08:00:00Z","v":301,"vw":5.1},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-23T10:00:00Z","v":300,"vw":5.11},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-09-23T11:45:00Z","v":403,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-23T12:00:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-23T12:45:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-23T13:00:00Z","v":185,"vw":5.15},{"c":5.02,"h":5.155,"l":5.0039,"n":297,"o":5.14,"t":"2026-09-23T13:30:00Z","v":31290,"vw":5.056241},{"c":5.015,"h":5.09,"l":4.96,"n":556,"o":5.02,"t":"2026-09-23T13:45:00Z","v":69000,"vw":5.009389},{"c":5.03,"h":5.045,"l":4.9901,"n":687,"o":5.015,"t":"2026-09-23T14:00:00Z","v":110934,"vw":5.018204},{"c":5.02,"h":5.03,"l":5,"n":382,"o":5.02,"t":"2026-09-23T14:15:00Z","v":26927,"vw":5.012296},{"c":4.945,"h":5.01,"l":4.93,"n":659,"o":5.01,"t":"2026-09-23T14:30:00Z","v":93873,"vw":4.9756},{"c":4.9,"h":4.945,"l":4.865,"n":1501,"o":4.945,"t":"2026-09-23T14:45:00Z","v":242298,"vw":4.892234},{"c":4.825,"h":4.9,"l":4.82,"n":694,"o":4.9,"t":"2026-09-23T15:00:00Z","v":101169,"vw":4.841256},{"c":4.81,"h":4.83,"l":4.8,"n":522,"o":4.825,"t":"2026-09-23T15:15:00Z","v":74558,"vw":4.814047},{"c":4.755,"h":4.815,"l":4.75,"n":626,"o":4.815,"t":"2026-09-23T15:30:00Z","v":158730,"vw":4.782039},{"c":4.735,"h":4.76,"l":4.72,"n":491,"o":4.755,"t":"2026-09-23T15:45:00Z","v":68566,"vw":4.734174},{"c":4.735,"h":4.76,"l":4.73,"n":322,"o":4.735,"t":"2026-09-23T16:00:00Z","v":32339,"vw":4.744719},{"c":4.715,"h":4.745,"l":4.7,"n":655,"o":4.74,"t":"2026-09-23T16:15:00Z","v":104077,"vw":4.724942},{"c":4.71,"h":4.74,"l":4.71,"n":483,"o":4.715,"t":"2026-09-23T16:30:00Z","v":56074,"vw":4.725801},{"c":4.695,"h":4.71,"l":4.69,"n":848,"o":4.71,"t":"2026-09-23T16:45:00Z","v":130845,"vw":4.700159},{"c":4.685,"h":4.705,"l":4.68,"n":529,"o":4.7,"t":"2026-09-23T17:00:00Z","v":38488,"vw":4.690591},{"c":4.705,"h":4.725,"l":4.645,"n":841,"o":4.685,"t":"2026-09-23T17:15:00Z","v":252523,"vw":4.672426},{"c":4.705,"h":4.785,"l":4.7,"n":696,"o":4.715,"t":"2026-09-23T17:30:00Z","v":180669,"vw":4.72966},{"c":4.72,"h":4.725,"l":4.68,"n":429,"o":4.71,"t":"2026-09-23T17:45:00Z","v":157802,"vw":4.702101},{"c":4.76,"h":4.765,"l":4.7,"n":799,"o":4.725,"t":"2026-09-23T18:00:00Z","v":113711,"vw":4.735725},{"c":4.755,"h":4.77,"l":4.745,"n":345,"o":4.765,"t":"2026-09-23T18:15:00Z","v":34383,"vw":4.756943},{"c":4.775,"h":4.785,"l":4.745,"n":398,"o":4.75,"t":"2026-09-23T18:30:00Z","v":40862,"vw":4.75762},{"c":4.82,"h":4.825,"l":4.772,"n":536,"o":4.775,"t":"2026-09-23T18:45:00Z","v":64512,"vw":4.800918},{"c":4.785,"h":4.8219,"l":4.76,"n":591,"o":4.82,"t":"2026-09-23T19:00:00Z","v":85636,"vw":4.776545},{"c":4.755,"h":4.775,"l":4.73,"n":619,"o":4.775,"t":"2026-09-23T19:15:00Z","v":57002,"vw":4.749557},{"c":4.755,"h":4.785,"l":4.72,"n":1228,"o":4.755,"t":"2026-09-23T19:30:00Z","v":137048,"vw":4.757443},{"c":4.81,"h":4.89,"l":4.75,"n":2889,"o":4.755,"t":"2026-09-23T19:45:00Z","v":493244,"vw":4.82197},{"c":4.83,"h":4.83,"l":4.83,"n":8,"o":4.83,"t":"2026-09-23T20:00:00Z","v":93326,"vw":4.83},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-09-23T20:30:00Z","v":200,"vw":4.875},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-23T21:45:00Z","v":500,"vw":4.74},{"c":4.8019,"h":4.8019,"l":4.8019,"n":1,"o":4.8019,"t":"2026-09-23T23:45:00Z","v":500,"vw":4.8019},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-24T09:15:00Z","v":632,"vw":4.81},{"c":4.7834,"h":4.7834,"l":4.7834,"n":1,"o":4.7834,"t":"2026-09-24T11:15:00Z","v":200,"vw":4.7834},{"c":4.7356,"h":4.7356,"l":4.7356,"n":1,"o":4.7356,"t":"2026-09-24T13:00:00Z","v":104,"vw":4.7356},{"c":4.79,"h":4.85,"l":4.75,"n":296,"o":4.76,"t":"2026-09-24T13:30:00Z","v":75927,"vw":4.787503},{"c":4.7598,"h":4.84,"l":4.74,"n":558,"o":4.795,"t":"2026-09-24T13:45:00Z","v":100956,"vw":4.790554},{"c":4.745,"h":4.77,"l":4.73,"n":410,"o":4.745,"t":"2026-09-24T14:00:00Z","v":32838,"vw":4.745428},{"c":4.72,"h":4.76,"l":4.7,"n":301,"o":4.735,"t":"2026-09-24T14:15:00Z","v":18495,"vw":4.739314},{"c":4.66,"h":4.72,"l":4.655,"n":420,"o":4.72,"t":"2026-09-24T14:30:00Z","v":55053,"vw":4.677668},{"c":4.62,"h":4.67,"l":4.61,"n":341,"o":4.66,"t":"2026-09-24T14:45:00Z","v":25259,"vw":4.641141},{"c":4.625,"h":4.625,"l":4.6,"n":397,"o":4.62,"t":"2026-09-24T15:00:00Z","v":45396,"vw":4.611155},{"c":4.62,"h":4.645,"l":4.615,"n":184,"o":4.625,"t":"2026-09-24T15:15:00Z","v":21338,"vw":4.631719},{"c":4.65,"h":4.655,"l":4.62,"n":188,"o":4.62,"t":"2026-09-24T15:30:00Z","v":16874,"vw":4.63423},{"c":4.725,"h":4.75,"l":4.65,"n":386,"o":4.65,"t":"2026-09-24T15:45:00Z","v":274619,"vw":4.702259},{"c":4.695,"h":4.7499,"l":4.695,"n":312,"o":4.72,"t":"2026-09-24T16:00:00Z","v":24535,"vw":4.714445},{"c":4.685,"h":4.735,"l":4.67,"n":466,"o":4.7,"t":"2026-09-24T16:15:00Z","v":33008,"vw":4.703755},{"c":4.675,"h":4.7,"l":4.65,"n":428,"o":4.68,"t":"2026-09-24T16:30:00Z","v":30416,"vw":4.671028},{"c":4.685,"h":4.7,"l":4.675,"n":167,"o":4.675,"t":"2026-09-24T16:45:00Z","v":11554,"vw":4.688408},{"c":4.695,"h":4.7,"l":4.68,"n":257,"o":4.685,"t":"2026-09-24T17:00:00Z","v":21768,"vw":4.693324},{"c":4.67,"h":4.695,"l":4.67,"n":154,"o":4.695,"t":"2026-09-24T17:15:00Z","v":7794,"vw":4.676506},{"c":4.675,"h":4.68,"l":4.64,"n":459,"o":4.67,"t":"2026-09-24T17:30:00Z","v":43710,"vw":4.66356},{"c":4.759,"h":4.76,"l":4.665,"n":368,"o":4.675,"t":"2026-09-24T17:45:00Z","v":45469,"vw":4.706585},{"c":4.765,"h":4.77,"l":4.715,"n":449,"o":4.755,"t":"2026-09-24T18:00:00Z","v":54470,"vw":4.74638},{"c":4.81,"h":4.815,"l":4.76,"n":499,"o":4.765,"t":"2026-09-24T18:15:00Z","v":59421,"vw":4.794956},{"c":4.835,"h":4.87,"l":4.81,"n":566,"o":4.81,"t":"2026-09-24T18:30:00Z","v":49846,"vw":4.842532},{"c":4.875,"h":4.89,"l":4.825,"n":412,"o":4.835,"t":"2026-09-24T18:45:00Z","v":42042,"vw":4.849966},{"c":4.865,"h":4.89,"l":4.86,"n":426,"o":4.875,"t":"2026-09-24T19:00:00Z","v":30938,"vw":4.872644},{"c":4.865,"h":4.88,"l":4.82,"n":737,"o":4.865,"t":"2026-09-24T19:15:00Z","v":84315,"vw":4.854122},{"c":4.915,"h":4.955,"l":4.86,"n":917,"o":4.865,"t":"2026-09-24T19:30:00Z","v":144763,"vw":4.919149},{"c":4.875,"h":4.919,"l":4.85,"n":2184,"o":4.915,"t":"2026-09-24T19:45:00Z","v":321033,"vw":4.876446},{"c":4.9,"h":4.9,"l":4.87,"n":8,"o":4.87,"t":"2026-09-24T20:00:00Z","v":146367,"vw":4.870022},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-09-24T21:30:00Z","v":340,"vw":4.87},{"c":4.8573,"h":4.8573,"l":4.8573,"n":1,"o":4.8573,"t":"2026-09-25T09:15:00Z","v":100,"vw":4.8573},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-25T11:30:00Z","v":100,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-25T12:15:00Z","v":2347,"vw":4.95},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-25T12:45:00Z","v":125,"vw":4.8},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-09-25T13:15:00Z","v":500,"vw":4.88},{"c":4.845,"h":4.93,"l":4.82,"n":185,"o":4.9,"t":"2026-09-25T13:30:00Z","v":25096,"vw":4.879177},{"c":4.82,"h":4.885,"l":4.79,"n":198,"o":4.82,"t":"2026-09-25T13:45:00Z","v":14716,"vw":4.820908},{"c":4.78,"h":4.84,"l":4.78,"n":215,"o":4.84,"t":"2026-09-25T14:00:00Z","v":18556,"vw":4.813369},{"c":4.745,"h":4.81,"l":4.732,"n":506,"o":4.78,"t":"2026-09-25T14:15:00Z","v":55750,"vw":4.757102},{"c":4.79,"h":4.81,"l":4.7,"n":529,"o":4.75,"t":"2026-09-25T14:30:00Z","v":121929,"vw":4.727387},{"c":4.825,"h":4.83,"l":4.76,"n":1023,"o":4.79,"t":"2026-09-25T14:45:00Z","v":99244,"vw":4.776423},{"c":4.84,"h":4.86,"l":4.815,"n":200,"o":4.815,"t":"2026-09-25T15:00:00Z","v":12280,"vw":4.843547},{"c":4.845,"h":4.87,"l":4.841,"n":247,"o":4.85,"t":"2026-09-25T15:15:00Z","v":10598,"vw":4.858433},{"c":4.835,"h":4.865,"l":4.835,"n":267,"o":4.845,"t":"2026-09-25T15:30:00Z","v":15516,"vw":4.850604},{"c":4.86,"h":4.86,"l":4.815,"n":186,"o":4.835,"t":"2026-09-25T15:45:00Z","v":10779,"vw":4.825648},{"c":4.81,"h":4.87,"l":4.81,"n":493,"o":4.84,"t":"2026-09-25T16:00:00Z","v":29354,"vw":4.850568},{"c":4.785,"h":4.81,"l":4.765,"n":445,"o":4.8002,"t":"2026-09-25T16:15:00Z","v":31941,"vw":4.785074},{"c":4.82,"h":4.82,"l":4.75,"n":723,"o":4.785,"t":"2026-09-25T16:30:00Z","v":86159,"vw":4.774676},{"c":4.79,"h":4.83,"l":4.78,"n":496,"o":4.815,"t":"2026-09-25T16:45:00Z","v":90828,"vw":4.796384},{"c":4.765,"h":4.8,"l":4.7601,"n":330,"o":4.785,"t":"2026-09-25T17:00:00Z","v":35929,"vw":4.780844},{"c":4.745,"h":4.78,"l":4.74,"n":985,"o":4.76,"t":"2026-09-25T17:15:00Z","v":117314,"vw":4.762007},{"c":4.785,"h":4.785,"l":4.74,"n":424,"o":4.745,"t":"2026-09-25T17:30:00Z","v":31956,"vw":4.763938},{"c":4.785,"h":4.79,"l":4.78,"n":111,"o":4.79,"t":"2026-09-25T17:45:00Z","v":6655,"vw":4.784371},{"c":4.795,"h":4.8,"l":4.78,"n":190,"o":4.785,"t":"2026-09-25T18:00:00Z","v":11744,"vw":4.787413},{"c":4.78,"h":4.805,"l":4.78,"n":347,"o":4.795,"t":"2026-09-25T18:15:00Z","v":24739,"vw":4.79195},{"c":4.815,"h":4.825,"l":4.785,"n":261,"o":4.785,"t":"2026-09-25T18:30:00Z","v":18785,"vw":4.811245},{"c":4.835,"h":4.84,"l":4.81,"n":359,"o":4.82,"t":"2026-09-25T18:45:00Z","v":31863,"vw":4.827489},{"c":4.815,"h":4.835,"l":4.8114,"n":359,"o":4.835,"t":"2026-09-25T19:00:00Z","v":22112,"vw":4.825117},{"c":4.795,"h":4.815,"l":4.795,"n":275,"o":4.815,"t":"2026-09-25T19:15:00Z","v":18135,"vw":4.805582},{"c":4.81,"h":4.825,"l":4.79,"n":553,"o":4.795,"t":"2026-09-25T19:30:00Z","v":42021,"vw":4.803973},{"c":4.77,"h":4.815,"l":4.76,"n":1382,"o":4.81,"t":"2026-09-25T19:45:00Z","v":121713,"vw":4.78344},{"c":4.76,"h":4.78,"l":4.76,"n":13,"o":4.76,"t":"2026-09-25T20:00:00Z","v":124603,"vw":4.760099},{"c":4.7048,"h":4.7048,"l":4.7048,"n":1,"o":4.7048,"t":"2026-09-25T21:30:00Z","v":100,"vw":4.7048},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-25T22:00:00Z","v":1000,"vw":4.8},{"c":4.7106,"h":4.7106,"l":4.7106,"n":1,"o":4.7106,"t":"2026-09-25T22:30:00Z","v":200,"vw":4.7106},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-28T08:00:00Z","v":150,"vw":4.77},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-09-28T08:30:00Z","v":107,"vw":4.75},{"c":4.6881,"h":4.75,"l":4.6881,"n":6,"o":4.75,"t":"2026-09-28T11:00:00Z","v":796,"vw":4.731794},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-28T12:15:00Z","v":125,"vw":4.69},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-28T12:30:00Z","v":1000,"vw":4.8},{"c":4.66,"h":4.77,"l":4.642,"n":199,"o":4.75,"t":"2026-09-28T13:30:00Z","v":36565,"vw":4.707269},{"c":4.685,"h":4.7,"l":4.6325,"n":170,"o":4.6401,"t":"2026-09-28T13:45:00Z","v":34569,"vw":4.648303},{"c":4.695,"h":4.74,"l":4.68,"n":215,"o":4.685,"t":"2026-09-28T14:00:00Z","v":30399,"vw":4.700728},{"c":4.715,"h":4.73,"l":4.68,"n":208,"o":4.69,"t":"2026-09-28T14:15:00Z","v":15728,"vw":4.705417},{"c":4.7,"h":4.725,"l":4.6804,"n":294,"o":4.715,"t":"2026-09-28T14:30:00Z","v":17799,"vw":4.702296},{"c":4.73,"h":4.75,"l":4.69,"n":273,"o":4.69,"t":"2026-09-28T14:45:00Z","v":18450,"vw":4.723913},{"c":4.66,"h":4.75,"l":4.655,"n":203,"o":4.74,"t":"2026-09-28T15:00:00Z","v":11895,"vw":4.695159},{"c":4.68,"h":4.695,"l":4.65,"n":245,"o":4.67,"t":"2026-09-28T15:15:00Z","v":14540,"vw":4.675099},{"c":4.685,"h":4.7,"l":4.67,"n":237,"o":4.67,"t":"2026-09-28T15:30:00Z","v":12486,"vw":4.685156},{"c":4.7,"h":4.7,"l":4.625,"n":530,"o":4.685,"t":"2026-09-28T15:45:00Z","v":40527,"vw":4.655098},{"c":4.68,"h":4.7,"l":4.665,"n":167,"o":4.685,"t":"2026-09-28T16:00:00Z","v":9954,"vw":4.676644},{"c":4.75,"h":4.765,"l":4.68,"n":385,"o":4.68,"t":"2026-09-28T16:15:00Z","v":22626,"vw":4.711936},{"c":4.8484,"h":4.85,"l":4.7408,"n":362,"o":4.745,"t":"2026-09-28T16:30:00Z","v":54946,"vw":4.797646},{"c":4.805,"h":4.84,"l":4.795,"n":239,"o":4.84,"t":"2026-09-28T16:45:00Z","v":14241,"vw":4.824101},{"c":4.84,"h":4.86,"l":4.78,"n":429,"o":4.81,"t":"2026-09-28T17:00:00Z","v":32248,"vw":4.825789},{"c":4.88,"h":4.89,"l":4.825,"n":378,"o":4.84,"t":"2026-09-28T17:15:00Z","v":45544,"vw":4.858557},{"c":4.88,"h":4.9,"l":4.87,"n":371,"o":4.88,"t":"2026-09-28T17:30:00Z","v":28113,"vw":4.882312},{"c":4.895,"h":4.9,"l":4.85,"n":272,"o":4.88,"t":"2026-09-28T17:45:00Z","v":24849,"vw":4.868897},{"c":4.945,"h":4.95,"l":4.9,"n":392,"o":4.9,"t":"2026-09-28T18:00:00Z","v":42784,"vw":4.929521},{"c":4.9151,"h":4.95,"l":4.915,"n":334,"o":4.94,"t":"2026-09-28T18:15:00Z","v":26436,"vw":4.937338},{"c":4.935,"h":4.94,"l":4.91,"n":261,"o":4.915,"t":"2026-09-28T18:30:00Z","v":18427,"vw":4.921243},{"c":4.935,"h":4.95,"l":4.925,"n":384,"o":4.935,"t":"2026-09-28T18:45:00Z","v":25544,"vw":4.935129},{"c":5.005,"h":5.01,"l":4.93,"n":403,"o":4.935,"t":"2026-09-28T19:00:00Z","v":58689,"vw":4.969697},{"c":5.1,"h":5.14,"l":5.005,"n":781,"o":5.005,"t":"2026-09-28T19:15:00Z","v":140677,"vw":5.071397},{"c":5.095,"h":5.105,"l":5.075,"n":560,"o":5.09,"t":"2026-09-28T19:30:00Z","v":43920,"vw":5.089431},{"c":5.07,"h":5.095,"l":5.05,"n":1937,"o":5.095,"t":"2026-09-28T19:45:00Z","v":184112,"vw":5.062988},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-09-28T20:00:00Z","v":130576,"vw":5.05},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-28T23:15:00Z","v":105,"vw":5.01},{"c":5.0016,"h":5.0016,"l":5.0016,"n":5,"o":5.0016,"t":"2026-09-28T23:30:00Z","v":404,"vw":5.0016},{"c":5.0675,"h":5.0675,"l":5.0675,"n":1,"o":5.0675,"t":"2026-09-28T23:45:00Z","v":100,"vw":5.0675},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-29T08:45:00Z","v":200,"vw":5.12},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-09-29T09:00:00Z","v":191,"vw":5.09},{"c":5.08,"h":5.08,"l":5.08,"n":44,"o":5.08,"t":"2026-09-29T09:15:00Z","v":638,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":10,"o":5.08,"t":"2026-09-29T09:30:00Z","v":478,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-29T09:45:00Z","v":171,"vw":5.08},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-29T11:00:00Z","v":1000,"vw":5.12},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-09-29T12:00:00Z","v":5000,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":24,"o":5.16,"t":"2026-09-29T12:15:00Z","v":2500,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-09-29T12:45:00Z","v":459,"vw":5.16},{"c":5.33,"h":5.33,"l":5.227,"n":2,"o":5.227,"t":"2026-09-29T13:00:00Z","v":500,"vw":5.3094},{"c":5.09,"h":5.17,"l":5.0739,"n":10,"o":5.0739,"t":"2026-09-29T13:15:00Z","v":2077,"vw":5.111681},{"c":5.02,"h":5.15,"l":5,"n":312,"o":5.07,"t":"2026-09-29T13:30:00Z","v":40028,"vw":5.087307},{"c":4.952,"h":5.04,"l":4.95,"n":326,"o":5.026,"t":"2026-09-29T13:45:00Z","v":28381,"vw":4.980513},{"c":4.9039,"h":4.97,"l":4.9,"n":371,"o":4.952,"t":"2026-09-29T14:00:00Z","v":35669,"vw":4.934018},{"c":4.84,"h":4.915,"l":4.84,"n":354,"o":4.91,"t":"2026-09-29T14:15:00Z","v":22412,"vw":4.877852},{"c":4.855,"h":4.875,"l":4.825,"n":383,"o":4.85,"t":"2026-09-29T14:30:00Z","v":30406,"vw":4.851196},{"c":4.905,"h":4.935,"l":4.84,"n":660,"o":4.855,"t":"2026-09-29T14:45:00Z","v":62795,"vw":4.886437},{"c":4.844,"h":4.91,"l":4.83,"n":554,"o":4.905,"t":"2026-09-29T15:00:00Z","v":70186,"vw":4.883401},{"c":4.845,"h":4.845,"l":4.8,"n":322,"o":4.845,"t":"2026-09-29T15:15:00Z","v":23083,"vw":4.820148},{"c":4.855,"h":4.855,"l":4.825,"n":427,"o":4.84,"t":"2026-09-29T15:30:00Z","v":27244,"vw":4.841685},{"c":4.849,"h":4.87,"l":4.84,"n":406,"o":4.855,"t":"2026-09-29T15:45:00Z","v":25144,"vw":4.852714},{"c":4.84,"h":4.86,"l":4.84,"n":252,"o":4.85,"t":"2026-09-29T16:00:00Z","v":14523,"vw":4.847682},{"c":4.845,"h":4.845,"l":4.83,"n":317,"o":4.84,"t":"2026-09-29T16:15:00Z","v":21629,"vw":4.839196},{"c":4.84,"h":4.845,"l":4.82,"n":288,"o":4.84,"t":"2026-09-29T16:30:00Z","v":23724,"vw":4.832292},{"c":4.855,"h":4.865,"l":4.845,"n":422,"o":4.845,"t":"2026-09-29T16:45:00Z","v":28762,"vw":4.851898},{"c":4.885,"h":4.895,"l":4.84,"n":437,"o":4.85,"t":"2026-09-29T17:00:00Z","v":49377,"vw":4.870773},{"c":4.91,"h":4.92,"l":4.87,"n":426,"o":4.89,"t":"2026-09-29T17:15:00Z","v":38653,"vw":4.89235},{"c":4.89,"h":4.91,"l":4.89,"n":414,"o":4.9,"t":"2026-09-29T17:30:00Z","v":26318,"vw":4.894942},{"c":4.885,"h":4.91,"l":4.87,"n":358,"o":4.9,"t":"2026-09-29T17:45:00Z","v":23530,"vw":4.889422},{"c":4.915,"h":4.92,"l":4.885,"n":440,"o":4.885,"t":"2026-09-29T18:00:00Z","v":41763,"vw":4.901046},{"c":4.905,"h":4.92,"l":4.9,"n":411,"o":4.915,"t":"2026-09-29T18:15:00Z","v":28226,"vw":4.910005},{"c":4.865,"h":4.915,"l":4.85,"n":715,"o":4.91,"t":"2026-09-29T18:30:00Z","v":58898,"vw":4.875205},{"c":4.885,"h":4.9,"l":4.86,"n":513,"o":4.865,"t":"2026-09-29T18:45:00Z","v":40075,"vw":4.875466},{"c":4.975,"h":4.98,"l":4.88,"n":764,"o":4.885,"t":"2026-09-29T19:00:00Z","v":68232,"vw":4.930178},{"c":4.985,"h":5.025,"l":4.975,"n":699,"o":4.98,"t":"2026-09-29T19:15:00Z","v":57069,"vw":5.003268},{"c":4.95,"h":5,"l":4.95,"n":1233,"o":4.985,"t":"2026-09-29T19:30:00Z","v":108880,"vw":4.977286},{"c":4.945,"h":4.985,"l":4.94,"n":2265,"o":4.95,"t":"2026-09-29T19:45:00Z","v":264632,"vw":4.964589},{"c":4.96,"h":4.96,"l":4.955,"n":9,"o":4.955,"t":"2026-09-29T20:00:00Z","v":240357,"vw":4.955005},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-09-29T20:15:00Z","v":133,"vw":4.93},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-09-29T23:15:00Z","v":450,"vw":4.97},{"c":4.98,"h":4.98,"l":4.98,"n":11,"o":4.98,"t":"2026-09-30T12:30:00Z","v":551,"vw":4.98},{"c":5.29,"h":5.29,"l":4.92,"n":3,"o":4.92,"t":"2026-09-30T12:45:00Z","v":650,"vw":5.118462},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-30T13:00:00Z","v":526,"vw":5.04},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-09-30T13:15:00Z","v":1000,"vw":4.94},{"c":4.9447,"h":4.985,"l":4.9,"n":219,"o":4.97,"t":"2026-09-30T13:30:00Z","v":24262,"vw":4.934485},{"c":4.99,"h":5.02,"l":4.95,"n":358,"o":4.96,"t":"2026-09-30T13:45:00Z","v":31699,"vw":4.983333},{"c":5.11,"h":5.12,"l":4.97,"n":462,"o":4.97,"t":"2026-09-30T14:00:00Z","v":89931,"vw":5.058902},{"c":5.1,"h":5.145,"l":5.09,"n":420,"o":5.11,"t":"2026-09-30T14:15:00Z","v":71751,"vw":5.117946},{"c":5.12,"h":5.14,"l":5.1,"n":315,"o":5.11,"t":"2026-09-30T14:30:00Z","v":25971,"vw":5.120895},{"c":5.1887,"h":5.19,"l":5.1101,"n":264,"o":5.1238,"t":"2026-09-30T14:45:00Z","v":21023,"vw":5.154145},{"c":5.27,"h":5.28,"l":5.17,"n":918,"o":5.185,"t":"2026-09-30T15:00:00Z","v":183664,"vw":5.242041},{"c":5.29,"h":5.32,"l":5.25,"n":575,"o":5.28,"t":"2026-09-30T15:15:00Z","v":64057,"vw":5.282966},{"c":5.15,"h":5.298,"l":5.1,"n":1074,"o":5.29,"t":"2026-09-30T15:30:00Z","v":118712,"vw":5.180037},{"c":5.15,"h":5.155,"l":5.13,"n":227,"o":5.15,"t":"2026-09-30T15:45:00Z","v":16127,"vw":5.144793},{"c":5.105,"h":5.1499,"l":5.1,"n":421,"o":5.145,"t":"2026-09-30T16:00:00Z","v":23330,"vw":5.12325},{"c":5.1,"h":5.105,"l":5.06,"n":672,"o":5.105,"t":"2026-09-30T16:15:00Z","v":90848,"vw":5.085595},{"c":5.075,"h":5.115,"l":5.07,"n":626,"o":5.1,"t":"2026-09-30T16:30:00Z","v":62020,"vw":5.08322},{"c":5.05,"h":5.075,"l":5.045,"n":396,"o":5.075,"t":"2026-09-30T16:45:00Z","v":39129,"vw":5.059945},{"c":5.02,"h":5.055,"l":5.015,"n":367,"o":5.055,"t":"2026-09-30T17:00:00Z","v":26562,"vw":5.031504},{"c":5.02,"h":5.025,"l":5.005,"n":311,"o":5.0185,"t":"2026-09-30T17:15:00Z","v":20068,"vw":5.016059},{"c":5.01,"h":5.04,"l":4.98,"n":458,"o":5.02,"t":"2026-09-30T17:30:00Z","v":34392,"vw":5.012436},{"c":5.01,"h":5.015,"l":4.99,"n":299,"o":5.015,"t":"2026-09-30T17:45:00Z","v":24930,"vw":5.003807},{"c":5.035,"h":5.045,"l":4.995,"n":316,"o":5.005,"t":"2026-09-30T18:00:00Z","v":63954,"vw":5.013319},{"c":5.035,"h":5.05,"l":5.02,"n":395,"o":5.03,"t":"2026-09-30T18:15:00Z","v":30020,"vw":5.034446},{"c":4.88,"h":5.035,"l":4.83,"n":1514,"o":5.035,"t":"2026-09-30T18:30:00Z","v":709279,"vw":4.94187},{"c":4.865,"h":4.9,"l":4.845,"n":339,"o":4.89,"t":"2026-09-30T18:45:00Z","v":33661,"vw":4.863726},{"c":4.875,"h":4.875,"l":4.85,"n":358,"o":4.865,"t":"2026-09-30T19:00:00Z","v":27092,"vw":4.862883},{"c":4.875,"h":4.95,"l":4.87,"n":492,"o":4.88,"t":"2026-09-30T19:15:00Z","v":63033,"vw":4.90119},{"c":4.885,"h":4.91,"l":4.87,"n":675,"o":4.87,"t":"2026-09-30T19:30:00Z","v":70146,"vw":4.886855},{"c":4.835,"h":4.91,"l":4.83,"n":2095,"o":4.885,"t":"2026-09-30T19:45:00Z","v":291702,"vw":4.858566},{"c":4.95,"h":4.95,"l":4.84,"n":10,"o":4.84,"t":"2026-09-30T20:00:00Z","v":188387,"vw":4.840545},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-30T20:45:00Z","v":195,"vw":4.91},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-30T21:15:00Z","v":135,"vw":5.05},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-30T22:30:00Z","v":400,"vw":4.91},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-01T11:00:00Z","v":212,"vw":4.96},{"c":4.6601,"h":4.8,"l":4.51,"n":51,"o":4.8,"t":"2026-10-01T13:15:00Z","v":8184,"vw":4.623125},{"c":4.87,"h":4.9061,"l":4.7503,"n":390,"o":4.89,"t":"2026-10-01T13:30:00Z","v":31646,"vw":4.834856},{"c":4.83,"h":4.8616,"l":4.785,"n":238,"o":4.8616,"t":"2026-10-01T13:45:00Z","v":19568,"vw":4.823847},{"c":4.885,"h":4.895,"l":4.805,"n":376,"o":4.835,"t":"2026-10-01T14:00:00Z","v":28331,"vw":4.847274},{"c":4.88,"h":4.91,"l":4.865,"n":1366,"o":4.885,"t":"2026-10-01T14:15:00Z","v":134142,"vw":4.879402},{"c":4.8,"h":4.89,"l":4.8,"n":890,"o":4.88,"t":"2026-10-01T14:30:00Z","v":83893,"vw":4.851863},{"c":4.835,"h":4.845,"l":4.8,"n":512,"o":4.805,"t":"2026-10-01T14:45:00Z","v":43812,"vw":4.823721},{"c":4.81,"h":4.84,"l":4.81,"n":312,"o":4.835,"t":"2026-10-01T15:00:00Z","v":17776,"vw":4.826154},{"c":4.825,"h":4.85,"l":4.82,"n":306,"o":4.82,"t":"2026-10-01T15:15:00Z","v":23840,"vw":4.834184},{"c":4.81,"h":4.82,"l":4.78,"n":413,"o":4.82,"t":"2026-10-01T15:30:00Z","v":43220,"vw":4.805865},{"c":4.805,"h":4.805,"l":4.79,"n":309,"o":4.805,"t":"2026-10-01T15:45:00Z","v":15874,"vw":4.800045},{"c":4.76,"h":4.8,"l":4.76,"n":247,"o":4.8,"t":"2026-10-01T16:00:00Z","v":14769,"vw":4.789601},{"c":4.765,"h":4.765,"l":4.74,"n":291,"o":4.755,"t":"2026-10-01T16:15:00Z","v":15449,"vw":4.753325},{"c":4.74,"h":4.78,"l":4.74,"n":335,"o":4.765,"t":"2026-10-01T16:30:00Z","v":32655,"vw":4.770811},{"c":4.74,"h":4.76,"l":4.74,"n":275,"o":4.75,"t":"2026-10-01T16:45:00Z","v":9998,"vw":4.751308},{"c":4.745,"h":4.76,"l":4.74,"n":260,"o":4.74,"t":"2026-10-01T17:00:00Z","v":13624,"vw":4.746661},{"c":4.775,"h":4.79,"l":4.74,"n":398,"o":4.745,"t":"2026-10-01T17:15:00Z","v":31474,"vw":4.760946},{"c":4.78,"h":4.81,"l":4.775,"n":473,"o":4.78,"t":"2026-10-01T17:30:00Z","v":27500,"vw":4.787333},{"c":4.74,"h":4.78,"l":4.735,"n":344,"o":4.78,"t":"2026-10-01T17:45:00Z","v":18253,"vw":4.750988},{"c":4.69,"h":4.74,"l":4.685,"n":586,"o":4.735,"t":"2026-10-01T18:00:00Z","v":64878,"vw":4.70639},{"c":4.7,"h":4.72,"l":4.69,"n":424,"o":4.7,"t":"2026-10-01T18:15:00Z","v":35853,"vw":4.705841},{"c":4.65,"h":4.7,"l":4.645,"n":712,"o":4.69,"t":"2026-10-01T18:30:00Z","v":155591,"vw":4.668146},{"c":4.58,"h":4.65,"l":4.575,"n":940,"o":4.65,"t":"2026-10-01T18:45:00Z","v":217058,"vw":4.614157},{"c":4.605,"h":4.615,"l":4.58,"n":832,"o":4.585,"t":"2026-10-01T19:00:00Z","v":96588,"vw":4.599332},{"c":4.585,"h":4.6164,"l":4.575,"n":717,"o":4.6,"t":"2026-10-01T19:15:00Z","v":82213,"vw":4.591627},{"c":4.58,"h":4.595,"l":4.555,"n":1004,"o":4.58,"t":"2026-10-01T19:30:00Z","v":115621,"vw":4.578244},{"c":4.52,"h":4.59,"l":4.51,"n":2615,"o":4.58,"t":"2026-10-01T19:45:00Z","v":372908,"vw":4.544305},{"c":4.52,"h":4.52,"l":4.51,"n":8,"o":4.51,"t":"2026-10-01T20:00:00Z","v":101220,"vw":4.51001},{"c":4.63,"h":4.63,"l":4.55,"n":3,"o":4.55,"t":"2026-10-01T20:30:00Z","v":1299,"vw":4.614},{"c":4.6,"h":4.6,"l":4.5901,"n":5,"o":4.5923,"t":"2026-10-01T21:30:00Z","v":4500,"vw":4.592467},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-01T22:00:00Z","v":1000,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":6,"o":4.59,"t":"2026-10-02T10:15:00Z","v":301,"vw":4.59},{"c":4.78,"h":4.78,"l":4.675,"n":2,"o":4.675,"t":"2026-10-02T10:45:00Z","v":500,"vw":4.738},{"c":4.6191,"h":4.63,"l":4.6191,"n":2,"o":4.63,"t":"2026-10-02T11:00:00Z","v":400,"vw":4.62455},{"c":4.619,"h":4.619,"l":4.619,"n":1,"o":4.619,"t":"2026-10-02T11:15:00Z","v":190,"vw":4.619},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-02T11:30:00Z","v":201,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-02T12:45:00Z","v":100,"vw":4.6},{"c":4.57,"h":4.6,"l":4.55,"n":655,"o":4.56,"t":"2026-10-02T13:30:00Z","v":67723,"vw":4.565157},{"c":4.585,"h":4.605,"l":4.56,"n":337,"o":4.56,"t":"2026-10-02T13:45:00Z","v":20666,"vw":4.589366},{"c":4.59,"h":4.615,"l":4.58,"n":528,"o":4.585,"t":"2026-10-02T14:00:00Z","v":43705,"vw":4.60063},{"c":4.565,"h":4.61,"l":4.55,"n":529,"o":4.6,"t":"2026-10-02T14:15:00Z","v":51523,"vw":4.564121},{"c":4.56,"h":4.575,"l":4.55,"n":739,"o":4.565,"t":"2026-10-02T14:30:00Z","v":48237,"vw":4.561707},{"c":4.645,"h":4.67,"l":4.565,"n":776,"o":4.565,"t":"2026-10-02T14:45:00Z","v":102811,"vw":4.635368},{"c":4.59,"h":4.645,"l":4.57,"n":691,"o":4.645,"t":"2026-10-02T15:00:00Z","v":94385,"vw":4.589522},{"c":4.53,"h":4.595,"l":4.53,"n":622,"o":4.59,"t":"2026-10-02T15:15:00Z","v":45906,"vw":4.564956},{"c":4.52,"h":4.53,"l":4.52,"n":522,"o":4.53,"t":"2026-10-02T15:30:00Z","v":43431,"vw":4.523221},{"c":4.52,"h":4.535,"l":4.52,"n":397,"o":4.5201,"t":"2026-10-02T15:45:00Z","v":24205,"vw":4.52503},{"c":4.505,"h":4.53,"l":4.5,"n":1136,"o":4.52,"t":"2026-10-02T16:00:00Z","v":119752,"vw":4.512153},{"c":4.515,"h":4.52,"l":4.505,"n":377,"o":4.505,"t":"2026-10-02T16:15:00Z","v":25025,"vw":4.513584},{"c":4.525,"h":4.535,"l":4.51,"n":393,"o":4.515,"t":"2026-10-02T16:30:00Z","v":23151,"vw":4.522245},{"c":4.49,"h":4.53,"l":4.49,"n":637,"o":4.52,"t":"2026-10-02T16:45:00Z","v":46551,"vw":4.501392},{"c":4.485,"h":4.5,"l":4.475,"n":377,"o":4.495,"t":"2026-10-02T17:00:00Z","v":23878,"vw":4.485448},{"c":4.4763,"h":4.49,"l":4.47,"n":310,"o":4.485,"t":"2026-10-02T17:15:00Z","v":16348,"vw":4.47811},{"c":4.47,"h":4.48,"l":4.47,"n":324,"o":4.47,"t":"2026-10-02T17:30:00Z","v":13018,"vw":4.473056},{"c":4.475,"h":4.48,"l":4.47,"n":294,"o":4.475,"t":"2026-10-02T17:45:00Z","v":18816,"vw":4.473963},{"c":4.465,"h":4.475,"l":4.45,"n":587,"o":4.475,"t":"2026-10-02T18:00:00Z","v":60398,"vw":4.455901},{"c":4.455,"h":4.465,"l":4.445,"n":390,"o":4.46,"t":"2026-10-02T18:15:00Z","v":34686,"vw":4.452692},{"c":4.55,"h":4.55,"l":4.45,"n":714,"o":4.455,"t":"2026-10-02T18:30:00Z","v":61366,"vw":4.497273},{"c":4.555,"h":4.565,"l":4.515,"n":546,"o":4.55,"t":"2026-10-02T18:45:00Z","v":58980,"vw":4.538452},{"c":4.51,"h":4.5599,"l":4.51,"n":580,"o":4.555,"t":"2026-10-02T19:00:00Z","v":40230,"vw":4.538945},{"c":4.595,"h":4.65,"l":4.51,"n":1461,"o":4.51,"t":"2026-10-02T19:15:00Z","v":161331,"vw":4.591421},{"c":4.595,"h":4.615,"l":4.59,"n":877,"o":4.595,"t":"2026-10-02T19:30:00Z","v":75431,"vw":4.600761},{"c":4.585,"h":4.61,"l":4.545,"n":2462,"o":4.595,"t":"2026-10-02T19:45:00Z","v":330910,"vw":4.569617},{"c":4.582,"h":4.585,"l":4.58,"n":14,"o":4.58,"t":"2026-10-02T20:00:00Z","v":128119,"vw":4.580011},{"c":4.6458,"h":4.6458,"l":4.6458,"n":1,"o":4.6458,"t":"2026-10-02T20:30:00Z","v":300,"vw":4.6458},{"c":4.6453,"h":4.65,"l":4.6453,"n":3,"o":4.65,"t":"2026-10-02T20:45:00Z","v":315,"vw":4.646816},{"c":4.6463,"h":4.6463,"l":4.6463,"n":1,"o":4.6463,"t":"2026-10-02T21:15:00Z","v":500,"vw":4.6463},{"c":4.6378,"h":4.6378,"l":4.6378,"n":1,"o":4.6378,"t":"2026-10-02T22:00:00Z","v":200,"vw":4.6378},{"c":4.6383,"h":4.6383,"l":4.6383,"n":1,"o":4.6383,"t":"2026-10-02T22:15:00Z","v":400,"vw":4.6383},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-02T22:30:00Z","v":100,"vw":4.63},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-02T23:00:00Z","v":246,"vw":4.59},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-02T23:15:00Z","v":153,"vw":4.64},{"c":4.6323,"h":4.6323,"l":4.6323,"n":1,"o":4.6323,"t":"2026-10-02T23:30:00Z","v":216,"vw":4.6323},{"c":4.5111,"h":4.5111,"l":4.5111,"n":3,"o":4.5111,"t":"2026-10-05T08:00:00Z","v":178,"vw":4.5111},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-05T10:00:00Z","v":1000,"vw":4.64},{"c":4.6334,"h":4.639,"l":4.6334,"n":9,"o":4.639,"t":"2026-10-05T11:00:00Z","v":552,"vw":4.636231},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-05T12:00:00Z","v":132,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-05T12:30:00Z","v":200,"vw":4.64},{"c":4.6385,"h":4.64,"l":4.6385,"n":2,"o":4.64,"t":"2026-10-05T12:45:00Z","v":7000,"vw":4.639571},{"c":4.64,"h":4.64,"l":4.62,"n":6,"o":4.62,"t":"2026-10-05T13:00:00Z","v":3000,"vw":4.631903},{"c":4.58,"h":4.58,"l":4.58,"n":8,"o":4.58,"t":"2026-10-05T13:15:00Z","v":634,"vw":4.58},{"c":4.55,"h":4.64,"l":4.54,"n":459,"o":4.6,"t":"2026-10-05T13:30:00Z","v":56419,"vw":4.588872},{"c":4.545,"h":4.585,"l":4.52,"n":406,"o":4.55,"t":"2026-10-05T13:45:00Z","v":34789,"vw":4.547506},{"c":4.5586,"h":4.6,"l":4.545,"n":405,"o":4.545,"t":"2026-10-05T14:00:00Z","v":36316,"vw":4.572488},{"c":4.455,"h":4.5582,"l":4.45,"n":420,"o":4.55,"t":"2026-10-05T14:15:00Z","v":46743,"vw":4.49931},{"c":4.46,"h":4.48,"l":4.45,"n":566,"o":4.4533,"t":"2026-10-05T14:30:00Z","v":62082,"vw":4.459016},{"c":4.54,"h":4.54,"l":4.46,"n":496,"o":4.465,"t":"2026-10-05T14:45:00Z","v":32647,"vw":4.509825},{"c":4.545,"h":4.5461,"l":4.52,"n":311,"o":4.53,"t":"2026-10-05T15:00:00Z","v":21711,"vw":4.532241},{"c":4.545,"h":4.56,"l":4.53,"n":362,"o":4.5459,"t":"2026-10-05T15:15:00Z","v":25393,"vw":4.543944},{"c":4.53,"h":4.56,"l":4.51,"n":371,"o":4.55,"t":"2026-10-05T15:30:00Z","v":31825,"vw":4.536168},{"c":4.515,"h":4.54,"l":4.515,"n":285,"o":4.53,"t":"2026-10-05T15:45:00Z","v":25638,"vw":4.533056},{"c":4.535,"h":4.535,"l":4.51,"n":264,"o":4.52,"t":"2026-10-05T16:00:00Z","v":48044,"vw":4.522613},{"c":4.5,"h":4.55,"l":4.47,"n":857,"o":4.535,"t":"2026-10-05T16:15:00Z","v":110798,"vw":4.500522},{"c":4.47,"h":4.57,"l":4.45,"n":2102,"o":4.5,"t":"2026-10-05T16:30:00Z","v":512089,"vw":4.496703},{"c":4.425,"h":4.48,"l":4.41,"n":756,"o":4.47,"t":"2026-10-05T16:45:00Z","v":361578,"vw":4.447678},{"c":4.385,"h":4.43,"l":4.385,"n":626,"o":4.42,"t":"2026-10-05T17:00:00Z","v":65535,"vw":4.405149},{"c":4.39,"h":4.405,"l":4.38,"n":400,"o":4.385,"t":"2026-10-05T17:15:00Z","v":36990,"vw":4.392812},{"c":4.355,"h":4.4,"l":4.34,"n":571,"o":4.39,"t":"2026-10-05T17:30:00Z","v":76069,"vw":4.363514},{"c":4.365,"h":4.39,"l":4.355,"n":525,"o":4.355,"t":"2026-10-05T17:45:00Z","v":51976,"vw":4.37002},{"c":4.41,"h":4.4286,"l":4.35,"n":724,"o":4.36,"t":"2026-10-05T18:00:00Z","v":79016,"vw":4.392093},{"c":4.44,"h":4.445,"l":4.405,"n":691,"o":4.41,"t":"2026-10-05T18:15:00Z","v":85470,"vw":4.424184},{"c":4.435,"h":4.445,"l":4.425,"n":608,"o":4.44,"t":"2026-10-05T18:30:00Z","v":66792,"vw":4.436948},{"c":4.425,"h":4.445,"l":4.42,"n":549,"o":4.43,"t":"2026-10-05T18:45:00Z","v":65774,"vw":4.431358},{"c":4.435,"h":4.435,"l":4.42,"n":346,"o":4.425,"t":"2026-10-05T19:00:00Z","v":30380,"vw":4.427471},{"c":4.38,"h":4.435,"l":4.375,"n":559,"o":4.435,"t":"2026-10-05T19:15:00Z","v":77409,"vw":4.403948},{"c":4.37,"h":4.39,"l":4.36,"n":578,"o":4.37,"t":"2026-10-05T19:30:00Z","v":67302,"vw":4.374086},{"c":4.395,"h":4.4,"l":4.36,"n":2122,"o":4.375,"t":"2026-10-05T19:45:00Z","v":258918,"vw":4.374626},{"c":4.395,"h":4.395,"l":4.38,"n":8,"o":4.38,"t":"2026-10-05T20:00:00Z","v":147650,"vw":4.380011},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-05T20:15:00Z","v":500,"vw":4.46},{"c":4.44,"h":4.46,"l":4.4,"n":11,"o":4.46,"t":"2026-10-05T20:30:00Z","v":2573,"vw":4.440839},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-05T21:00:00Z","v":260,"vw":4.46},{"c":4.5154,"h":4.5154,"l":4.5154,"n":1,"o":4.5154,"t":"2026-10-05T21:30:00Z","v":500,"vw":4.5154},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-05T22:00:00Z","v":115,"vw":4.47},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-05T22:15:00Z","v":110,"vw":4.39},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-05T23:00:00Z","v":2000,"vw":4.42},{"c":4.41,"h":4.41,"l":4.4,"n":6,"o":4.4,"t":"2026-10-05T23:15:00Z","v":660,"vw":4.407419},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-06T08:30:00Z","v":100,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-06T08:45:00Z","v":112,"vw":4.46},{"c":4.5129,"h":4.5129,"l":4.5129,"n":2,"o":4.5129,"t":"2026-10-06T09:00:00Z","v":1116,"vw":4.5129},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-06T09:45:00Z","v":112,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-06T11:15:00Z","v":100,"vw":4.45},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-06T12:00:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-06T12:30:00Z","v":500,"vw":4.5},{"c":4.37,"h":4.48,"l":4.35,"n":489,"o":4.465,"t":"2026-10-06T13:30:00Z","v":73685,"vw":4.422931},{"c":4.41,"h":4.425,"l":4.36,"n":954,"o":4.38,"t":"2026-10-06T13:45:00Z","v":115015,"vw":4.38535},{"c":4.265,"h":4.44,"l":4.26,"n":1021,"o":4.41,"t":"2026-10-06T14:00:00Z","v":391541,"vw":4.351127},{"c":4.23,"h":4.27,"l":4.22,"n":416,"o":4.27,"t":"2026-10-06T14:15:00Z","v":38627,"vw":4.244526},{"c":4.23,"h":4.23,"l":4.185,"n":359,"o":4.22,"t":"2026-10-06T14:30:00Z","v":46959,"vw":4.209996},{"c":4.3,"h":4.3,"l":4.24,"n":284,"o":4.24,"t":"2026-10-06T14:45:00Z","v":25368,"vw":4.262853},{"c":4.35,"h":4.35,"l":4.28,"n":294,"o":4.29,"t":"2026-10-06T15:00:00Z","v":23137,"vw":4.317796},{"c":4.4,"h":4.45,"l":4.335,"n":1498,"o":4.35,"t":"2026-10-06T15:15:00Z","v":164361,"vw":4.411138},{"c":4.43,"h":4.44,"l":4.385,"n":1032,"o":4.4,"t":"2026-10-06T15:30:00Z","v":380378,"vw":4.402719},{"c":4.415,"h":4.44,"l":4.4,"n":561,"o":4.43,"t":"2026-10-06T15:45:00Z","v":74339,"vw":4.422585},{"c":4.425,"h":4.44,"l":4.41,"n":440,"o":4.415,"t":"2026-10-06T16:00:00Z","v":35983,"vw":4.425795},{"c":4.415,"h":4.43,"l":4.395,"n":404,"o":4.42,"t":"2026-10-06T16:15:00Z","v":44948,"vw":4.40738},{"c":4.395,"h":4.42,"l":4.395,"n":375,"o":4.415,"t":"2026-10-06T16:30:00Z","v":30106,"vw":4.405852},{"c":4.395,"h":4.405,"l":4.3936,"n":258,"o":4.395,"t":"2026-10-06T16:45:00Z","v":22604,"vw":4.395798},{"c":4.375,"h":4.4,"l":4.375,"n":449,"o":4.395,"t":"2026-10-06T17:00:00Z","v":31822,"vw":4.388628},{"c":4.345,"h":4.385,"l":4.34,"n":406,"o":4.375,"t":"2026-10-06T17:15:00Z","v":40031,"vw":4.359512},{"c":4.3413,"h":4.36,"l":4.3413,"n":428,"o":4.35,"t":"2026-10-06T17:30:00Z","v":44146,"vw":4.352113},{"c":4.38,"h":4.38,"l":4.35,"n":525,"o":4.35,"t":"2026-10-06T17:45:00Z","v":52307,"vw":4.367249},{"c":4.395,"h":4.4,"l":4.375,"n":382,"o":4.375,"t":"2026-10-06T18:00:00Z","v":35793,"vw":4.383997},{"c":4.42,"h":4.425,"l":4.395,"n":898,"o":4.4,"t":"2026-10-06T18:15:00Z","v":85164,"vw":4.413071},{"c":4.425,"h":4.43,"l":4.415,"n":541,"o":4.42,"t":"2026-10-06T18:30:00Z","v":34344,"vw":4.423716},{"c":4.435,"h":4.44,"l":4.42,"n":478,"o":4.425,"t":"2026-10-06T18:45:00Z","v":29054,"vw":4.431667},{"c":4.415,"h":4.45,"l":4.405,"n":883,"o":4.435,"t":"2026-10-06T19:00:00Z","v":83593,"vw":4.425642},{"c":4.375,"h":4.4189,"l":4.37,"n":630,"o":4.415,"t":"2026-10-06T19:15:00Z","v":48860,"vw":4.394527},{"c":4.375,"h":4.385,"l":4.36,"n":850,"o":4.3799,"t":"2026-10-06T19:30:00Z","v":73984,"vw":4.372909},{"c":4.4,"h":4.4,"l":4.36,"n":2675,"o":4.375,"t":"2026-10-06T19:45:00Z","v":321186,"vw":4.384821},{"c":4.38,"h":4.38,"l":4.38,"n":10,"o":4.38,"t":"2026-10-06T20:00:00Z","v":171995,"vw":4.38},{"c":4.43,"h":4.43,"l":4.427,"n":3,"o":4.43,"t":"2026-10-06T20:15:00Z","v":1200,"vw":4.42975},{"c":4.38,"h":4.42,"l":4.38,"n":5,"o":4.42,"t":"2026-10-06T20:30:00Z","v":313,"vw":4.396667},{"c":4.4279,"h":4.4279,"l":4.4279,"n":1,"o":4.4279,"t":"2026-10-06T21:45:00Z","v":215,"vw":4.4279},{"c":4.428,"h":4.428,"l":4.428,"n":1,"o":4.428,"t":"2026-10-06T22:15:00Z","v":500,"vw":4.428},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-06T23:00:00Z","v":100,"vw":4.42},{"c":4.4185,"h":4.42,"l":4.4185,"n":5,"o":4.4197,"t":"2026-10-06T23:15:00Z","v":1120,"vw":4.419818},{"c":4.4153,"h":4.42,"l":4.4153,"n":2,"o":4.42,"t":"2026-10-06T23:30:00Z","v":800,"vw":4.41765},{"c":4.41,"h":4.41,"l":4.41,"n":5,"o":4.41,"t":"2026-10-07T08:00:00Z","v":651,"vw":4.41},{"c":4.38,"h":4.39,"l":4.38,"n":3,"o":4.39,"t":"2026-10-07T08:15:00Z","v":849,"vw":4.388319},{"c":4.4239,"h":4.4239,"l":4.4239,"n":2,"o":4.4239,"t":"2026-10-07T10:30:00Z","v":232,"vw":4.4239},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-07T11:15:00Z","v":500,"vw":4.43},{"c":4.38,"h":4.43,"l":4.38,"n":15,"o":4.4267,"t":"2026-10-07T11:30:00Z","v":9263,"vw":4.401906},{"c":4.3809,"h":4.3809,"l":4.3809,"n":1,"o":4.3809,"t":"2026-10-07T11:45:00Z","v":510,"vw":4.3809},{"c":4.42,"h":4.42,"l":4.39,"n":3,"o":4.39,"t":"2026-10-07T12:15:00Z","v":809,"vw":4.416292},{"c":4.405,"h":4.41,"l":4.25,"n":398,"o":4.35,"t":"2026-10-07T13:30:00Z","v":120582,"vw":4.343291},{"c":4.4,"h":4.42,"l":4.36,"n":282,"o":4.4,"t":"2026-10-07T13:45:00Z","v":44561,"vw":4.388214},{"c":4.475,"h":4.49,"l":4.4,"n":678,"o":4.4,"t":"2026-10-07T14:00:00Z","v":110789,"vw":4.447728},{"c":4.485,"h":4.5,"l":4.475,"n":393,"o":4.475,"t":"2026-10-07T14:15:00Z","v":71812,"vw":4.491801},{"c":4.53,"h":4.545,"l":4.48,"n":559,"o":4.485,"t":"2026-10-07T14:30:00Z","v":58785,"vw":4.520048},{"c":4.57,"h":4.5981,"l":4.52,"n":619,"o":4.525,"t":"2026-10-07T14:45:00Z","v":50127,"vw":4.564112},{"c":4.575,"h":4.59,"l":4.555,"n":403,"o":4.575,"t":"2026-10-07T15:00:00Z","v":56767,"vw":4.571811},{"c":4.58,"h":4.59,"l":4.565,"n":349,"o":4.58,"t":"2026-10-07T15:15:00Z","v":31349,"vw":4.577396},{"c":4.57,"h":4.595,"l":4.57,"n":367,"o":4.58,"t":"2026-10-07T15:30:00Z","v":28894,"vw":4.581218},{"c":4.62,"h":4.62,"l":4.57,"n":786,"o":4.575,"t":"2026-10-07T15:45:00Z","v":138813,"vw":4.600939},{"c":4.615,"h":4.63,"l":4.605,"n":344,"o":4.61,"t":"2026-10-07T16:00:00Z","v":44262,"vw":4.611603},{"c":4.65,"h":4.6586,"l":4.61,"n":335,"o":4.6199,"t":"2026-10-07T16:15:00Z","v":43360,"vw":4.633461},{"c":4.615,"h":4.66,"l":4.61,"n":255,"o":4.65,"t":"2026-10-07T16:30:00Z","v":23716,"vw":4.640533},{"c":4.555,"h":4.64,"l":4.55,"n":536,"o":4.62,"t":"2026-10-07T16:45:00Z","v":72382,"vw":4.606484},{"c":4.54,"h":4.57,"l":4.535,"n":429,"o":4.555,"t":"2026-10-07T17:00:00Z","v":44439,"vw":4.555317},{"c":4.495,"h":4.53,"l":4.485,"n":357,"o":4.53,"t":"2026-10-07T17:15:00Z","v":33294,"vw":4.509965},{"c":4.515,"h":4.52,"l":4.49,"n":324,"o":4.49,"t":"2026-10-07T17:30:00Z","v":26469,"vw":4.506672},{"c":4.5,"h":4.52,"l":4.49,"n":304,"o":4.515,"t":"2026-10-07T17:45:00Z","v":29882,"vw":4.508217},{"c":4.555,"h":4.555,"l":4.485,"n":482,"o":4.491,"t":"2026-10-07T18:00:00Z","v":52557,"vw":4.522875},{"c":4.605,"h":4.605,"l":4.55,"n":368,"o":4.555,"t":"2026-10-07T18:15:00Z","v":59920,"vw":4.570411},{"c":4.605,"h":4.61,"l":4.56,"n":504,"o":4.6001,"t":"2026-10-07T18:30:00Z","v":45389,"vw":4.586574},{"c":4.6,"h":4.615,"l":4.595,"n":381,"o":4.61,"t":"2026-10-07T18:45:00Z","v":40977,"vw":4.607703},{"c":4.541,"h":4.61,"l":4.54,"n":701,"o":4.605,"t":"2026-10-07T19:00:00Z","v":86044,"vw":4.572747},{"c":4.48,"h":4.54,"l":4.475,"n":440,"o":4.54,"t":"2026-10-07T19:15:00Z","v":52094,"vw":4.499155},{"c":4.441,"h":4.49,"l":4.44,"n":688,"o":4.48,"t":"2026-10-07T19:30:00Z","v":81023,"vw":4.463948},{"c":4.42,"h":4.455,"l":4.4,"n":1781,"o":4.441,"t":"2026-10-07T19:45:00Z","v":234885,"vw":4.4343},{"c":4.49,"h":4.49,"l":4.41,"n":15,"o":4.41,"t":"2026-10-07T20:00:00Z","v":131088,"vw":4.410343},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-07T20:15:00Z","v":500,"vw":4.51},{"c":4.505,"h":4.505,"l":4.505,"n":2,"o":4.505,"t":"2026-10-07T21:45:00Z","v":155,"vw":4.505},{"c":4.43,"h":4.45,"l":4.43,"n":3,"o":4.45,"t":"2026-10-07T22:00:00Z","v":273,"vw":4.441837},{"c":4.5043,"h":4.5043,"l":4.5043,"n":1,"o":4.5043,"t":"2026-10-07T22:15:00Z","v":120,"vw":4.5043},{"c":4.5,"h":4.5,"l":4.42,"n":2,"o":4.42,"t":"2026-10-07T23:15:00Z","v":545,"vw":4.438789},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-08T08:15:00Z","v":190,"vw":4.5},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-08T12:30:00Z","v":434,"vw":4.41},{"c":4.42,"h":4.4239,"l":4.42,"n":7,"o":4.4239,"t":"2026-10-08T13:00:00Z","v":1595,"vw":4.421619},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-08T13:15:00Z","v":103,"vw":4.5},{"c":4.38,"h":4.455,"l":4.35,"n":463,"o":4.41,"t":"2026-10-08T13:30:00Z","v":47931,"vw":4.389217},{"c":4.375,"h":4.4,"l":4.3601,"n":304,"o":4.375,"t":"2026-10-08T13:45:00Z","v":35669,"vw":4.37935},{"c":4.359,"h":4.38,"l":4.32,"n":500,"o":4.37,"t":"2026-10-08T14:00:00Z","v":42523,"vw":4.353232},{"c":4.33,"h":4.355,"l":4.315,"n":398,"o":4.355,"t":"2026-10-08T14:15:00Z","v":31804,"vw":4.326527},{"c":4.33,"h":4.34,"l":4.3,"n":290,"o":4.32,"t":"2026-10-08T14:30:00Z","v":22903,"vw":4.323859},{"c":4.305,"h":4.34,"l":4.305,"n":223,"o":4.325,"t":"2026-10-08T14:45:00Z","v":15841,"vw":4.32969},{"c":4.31,"h":4.31,"l":4.2599,"n":460,"o":4.31,"t":"2026-10-08T15:00:00Z","v":52581,"vw":4.277079},{"c":4.295,"h":4.32,"l":4.295,"n":281,"o":4.31,"t":"2026-10-08T15:15:00Z","v":13915,"vw":4.308877},{"c":4.31,"h":4.31,"l":4.245,"n":433,"o":4.28,"t":"2026-10-08T15:30:00Z","v":41317,"vw":4.266123},{"c":4.28,"h":4.31,"l":4.275,"n":333,"o":4.305,"t":"2026-10-08T15:45:00Z","v":18884,"vw":4.292728},{"c":4.275,"h":4.2874,"l":4.26,"n":209,"o":4.28,"t":"2026-10-08T16:00:00Z","v":20786,"vw":4.271727},{"c":4.3,"h":4.315,"l":4.28,"n":282,"o":4.28,"t":"2026-10-08T16:15:00Z","v":22717,"vw":4.295673},{"c":4.275,"h":4.29,"l":4.265,"n":400,"o":4.29,"t":"2026-10-08T16:30:00Z","v":46714,"vw":4.273586},{"c":4.32,"h":4.325,"l":4.265,"n":435,"o":4.275,"t":"2026-10-08T16:45:00Z","v":40634,"vw":4.294906},{"c":4.34,"h":4.355,"l":4.32,"n":360,"o":4.325,"t":"2026-10-08T17:00:00Z","v":28812,"vw":4.337382},{"c":4.365,"h":4.385,"l":4.335,"n":702,"o":4.335,"t":"2026-10-08T17:15:00Z","v":88827,"vw":4.36433},{"c":4.365,"h":4.39,"l":4.36,"n":353,"o":4.365,"t":"2026-10-08T17:30:00Z","v":39523,"vw":4.373224},{"c":4.385,"h":4.39,"l":4.355,"n":600,"o":4.365,"t":"2026-10-08T17:45:00Z","v":76528,"vw":4.371138},{"c":4.44,"h":4.44,"l":4.375,"n":470,"o":4.38,"t":"2026-10-08T18:00:00Z","v":53789,"vw":4.397646},{"c":4.44,"h":4.465,"l":4.43,"n":580,"o":4.4374,"t":"2026-10-08T18:15:00Z","v":55621,"vw":4.448573},{"c":4.45,"h":4.46,"l":4.4217,"n":550,"o":4.43,"t":"2026-10-08T18:30:00Z","v":47551,"vw":4.436463},{"c":4.44,"h":4.465,"l":4.415,"n":466,"o":4.445,"t":"2026-10-08T18:45:00Z","v":43228,"vw":4.44161},{"c":4.46,"h":4.46,"l":4.42,"n":383,"o":4.435,"t":"2026-10-08T19:00:00Z","v":49394,"vw":4.431106},{"c":4.465,"h":4.475,"l":4.43,"n":468,"o":4.46,"t":"2026-10-08T19:15:00Z","v":50056,"vw":4.457285},{"c":4.475,"h":4.48,"l":4.455,"n":523,"o":4.465,"t":"2026-10-08T19:30:00Z","v":40560,"vw":4.468917},{"c":4.455,"h":4.48,"l":4.445,"n":1433,"o":4.475,"t":"2026-10-08T19:45:00Z","v":129164,"vw":4.457778},{"c":4.46,"h":4.46,"l":4.46,"n":9,"o":4.46,"t":"2026-10-08T20:00:00Z","v":179421,"vw":4.46},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-08T20:15:00Z","v":100,"vw":4.49},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-08T21:45:00Z","v":100,"vw":4.41},{"c":4.4101,"h":4.4101,"l":4.4101,"n":4,"o":4.4101,"t":"2026-10-09T08:00:00Z","v":313,"vw":4.4101},{"c":4.368,"h":4.368,"l":4.368,"n":4,"o":4.368,"t":"2026-10-09T09:45:00Z","v":248,"vw":4.368},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-09T11:15:00Z","v":300,"vw":4.49},{"c":4.4859,"h":4.4859,"l":4.4859,"n":1,"o":4.4859,"t":"2026-10-09T12:00:00Z","v":100,"vw":4.4859},{"c":4.5,"h":4.5,"l":4.49,"n":8,"o":4.5,"t":"2026-10-09T13:15:00Z","v":1760,"vw":4.497059},{"c":4.58,"h":4.6,"l":4.45,"n":305,"o":4.46,"t":"2026-10-09T13:30:00Z","v":48317,"vw":4.513702},{"c":4.67,"h":4.68,"l":4.55,"n":363,"o":4.58,"t":"2026-10-09T13:45:00Z","v":67455,"vw":4.607797},{"c":4.72,"h":4.74,"l":4.675,"n":473,"o":4.68,"t":"2026-10-09T14:00:00Z","v":77169,"vw":4.712795},{"c":4.66,"h":4.73,"l":4.6302,"n":343,"o":4.72,"t":"2026-10-09T14:15:00Z","v":74904,"vw":4.664797},{"c":4.65,"h":4.68,"l":4.65,"n":253,"o":4.65,"t":"2026-10-09T14:30:00Z","v":13451,"vw":4.661613},{"c":4.67,"h":4.68,"l":4.59,"n":333,"o":4.64,"t":"2026-10-09T14:45:00Z","v":44027,"vw":4.639953},{"c":4.655,"h":4.68,"l":4.65,"n":308,"o":4.68,"t":"2026-10-09T15:00:00Z","v":22209,"vw":4.668617},{"c":4.625,"h":4.66,"l":4.62,"n":279,"o":4.655,"t":"2026-10-09T15:15:00Z","v":19730,"vw":4.63392},{"c":4.61,"h":4.66,"l":4.58,"n":423,"o":4.63,"t":"2026-10-09T15:30:00Z","v":41723,"vw":4.616089},{"c":4.66,"h":4.67,"l":4.6,"n":390,"o":4.6001,"t":"2026-10-09T15:45:00Z","v":34568,"vw":4.64882},{"c":4.63,"h":4.65,"l":4.62,"n":171,"o":4.65,"t":"2026-10-09T16:00:00Z","v":21563,"vw":4.637169},{"c":4.63,"h":4.64,"l":4.62,"n":231,"o":4.64,"t":"2026-10-09T16:15:00Z","v":18109,"vw":4.629919},{"c":4.61,"h":4.64,"l":4.61,"n":123,"o":4.63,"t":"2026-10-09T16:30:00Z","v":9656,"vw":4.624367},{"c":4.63,"h":4.64,"l":4.61,"n":215,"o":4.61,"t":"2026-10-09T16:45:00Z","v":11371,"vw":4.623881},{"c":4.66,"h":4.67,"l":4.63,"n":245,"o":4.64,"t":"2026-10-09T17:00:00Z","v":17299,"vw":4.65436},{"c":4.65,"h":4.67,"l":4.64,"n":231,"o":4.65,"t":"2026-10-09T17:15:00Z","v":22541,"vw":4.656101},{"c":4.62,"h":4.65,"l":4.62,"n":279,"o":4.65,"t":"2026-10-09T17:30:00Z","v":23895,"vw":4.639138},{"c":4.62,"h":4.6264,"l":4.6025,"n":280,"o":4.625,"t":"2026-10-09T17:45:00Z","v":20602,"vw":4.615128},{"c":4.67,"h":4.69,"l":4.605,"n":507,"o":4.61,"t":"2026-10-09T18:00:00Z","v":52671,"vw":4.653364},{"c":4.715,"h":4.72,"l":4.67,"n":253,"o":4.67,"t":"2026-10-09T18:15:00Z","v":28644,"vw":4.696683},{"c":4.685,"h":4.715,"l":4.68,"n":466,"o":4.71,"t":"2026-10-09T18:30:00Z","v":34328,"vw":4.699593},{"c":4.7023,"h":4.72,"l":4.685,"n":380,"o":4.685,"t":"2026-10-09T18:45:00Z","v":25663,"vw":4.703408},{"c":4.68,"h":4.71,"l":4.67,"n":505,"o":4.7,"t":"2026-10-09T19:00:00Z","v":44690,"vw":4.68677},{"c":4.67,"h":4.695,"l":4.67,"n":322,"o":4.685,"t":"2026-10-09T19:15:00Z","v":23441,"vw":4.68186},{"c":4.635,"h":4.68,"l":4.635,"n":811,"o":4.68,"t":"2026-10-09T19:30:00Z","v":62487,"vw":4.657929},{"c":4.64,"h":4.66,"l":4.625,"n":1954,"o":4.635,"t":"2026-10-09T19:45:00Z","v":186654,"vw":4.644983},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-09T20:00:00Z","v":198374,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-09T22:30:00Z","v":643,"vw":4.66},{"c":4.7245,"h":4.7245,"l":4.7245,"n":1,"o":4.7245,"t":"2026-10-09T22:45:00Z","v":200,"vw":4.7245},{"c":4.6601,"h":4.6601,"l":4.6601,"n":1,"o":4.6601,"t":"2026-10-09T23:00:00Z","v":870,"vw":4.6601},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-09T23:15:00Z","v":200,"vw":4.67},{"c":4.72,"h":4.72,"l":4.71,"n":5,"o":4.71,"t":"2026-10-12T09:15:00Z","v":1332,"vw":4.713688},{"c":4.6944,"h":4.72,"l":4.6,"n":4,"o":4.72,"t":"2026-10-12T11:00:00Z","v":1428,"vw":4.690605},{"c":4.7145,"h":4.7145,"l":4.69,"n":2,"o":4.69,"t":"2026-10-12T11:30:00Z","v":894,"vw":4.709183},{"c":4.7167,"h":4.7167,"l":4.71,"n":4,"o":4.71,"t":"2026-10-12T12:30:00Z","v":390,"vw":4.714467},{"c":4.7017,"h":4.71,"l":4.7017,"n":4,"o":4.71,"t":"2026-10-12T12:45:00Z","v":1713,"vw":4.704421},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-12T13:00:00Z","v":100,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-12T13:15:00Z","v":647,"vw":4.71},{"c":4.82,"h":4.88,"l":4.6,"n":518,"o":4.63,"t":"2026-10-12T13:30:00Z","v":69973,"vw":4.766924},{"c":4.71,"h":4.82,"l":4.7,"n":263,"o":4.815,"t":"2026-10-12T13:45:00Z","v":37420,"vw":4.748981},{"c":4.755,"h":4.755,"l":4.69,"n":401,"o":4.715,"t":"2026-10-12T14:00:00Z","v":38027,"vw":4.733353},{"c":4.755,"h":4.83,"l":4.74,"n":468,"o":4.755,"t":"2026-10-12T14:15:00Z","v":87528,"vw":4.77689},{"c":4.725,"h":4.78,"l":4.71,"n":459,"o":4.755,"t":"2026-10-12T14:30:00Z","v":66903,"vw":4.739398},{"c":4.755,"h":4.765,"l":4.71,"n":335,"o":4.7126,"t":"2026-10-12T14:45:00Z","v":52062,"vw":4.727565},{"c":4.74,"h":4.75,"l":4.73,"n":280,"o":4.75,"t":"2026-10-12T15:00:00Z","v":26445,"vw":4.741195},{"c":4.77,"h":4.79,"l":4.74,"n":233,"o":4.75,"t":"2026-10-12T15:15:00Z","v":20193,"vw":4.769039},{"c":4.71,"h":4.79,"l":4.71,"n":346,"o":4.79,"t":"2026-10-12T15:30:00Z","v":30336,"vw":4.758349},{"c":4.71,"h":4.73,"l":4.71,"n":239,"o":4.715,"t":"2026-10-12T15:45:00Z","v":24572,"vw":4.720444},{"c":4.695,"h":4.72,"l":4.6901,"n":241,"o":4.71,"t":"2026-10-12T16:00:00Z","v":24554,"vw":4.709595},{"c":4.69,"h":4.7,"l":4.6843,"n":240,"o":4.695,"t":"2026-10-12T16:15:00Z","v":25102,"vw":4.691286},{"c":4.7,"h":4.7,"l":4.68,"n":288,"o":4.69,"t":"2026-10-12T16:30:00Z","v":26240,"vw":4.689205},{"c":4.665,"h":4.7,"l":4.665,"n":240,"o":4.7,"t":"2026-10-12T16:45:00Z","v":21769,"vw":4.68127},{"c":4.66,"h":4.675,"l":4.66,"n":173,"o":4.665,"t":"2026-10-12T17:00:00Z","v":13525,"vw":4.666056},{"c":4.665,"h":4.665,"l":4.645,"n":279,"o":4.66,"t":"2026-10-12T17:15:00Z","v":22511,"vw":4.652962},{"c":4.665,"h":4.668,"l":4.655,"n":185,"o":4.66,"t":"2026-10-12T17:30:00Z","v":18412,"vw":4.661595},{"c":4.655,"h":4.665,"l":4.63,"n":334,"o":4.665,"t":"2026-10-12T17:45:00Z","v":32908,"vw":4.647596},{"c":4.71,"h":4.715,"l":4.6513,"n":277,"o":4.655,"t":"2026-10-12T18:00:00Z","v":27039,"vw":4.684978},{"c":4.72,"h":4.74,"l":4.7,"n":403,"o":4.7075,"t":"2026-10-12T18:15:00Z","v":74788,"vw":4.721962},{"c":4.735,"h":4.735,"l":4.71,"n":282,"o":4.725,"t":"2026-10-12T18:30:00Z","v":31500,"vw":4.726691},{"c":4.75,"h":4.755,"l":4.72,"n":287,"o":4.735,"t":"2026-10-12T18:45:00Z","v":34694,"vw":4.733348},{"c":4.705,"h":4.755,"l":4.69,"n":389,"o":4.755,"t":"2026-10-12T19:00:00Z","v":41827,"vw":4.727132},{"c":4.675,"h":4.705,"l":4.674,"n":349,"o":4.705,"t":"2026-10-12T19:15:00Z","v":44719,"vw":4.68645},{"c":4.655,"h":4.675,"l":4.645,"n":411,"o":4.675,"t":"2026-10-12T19:30:00Z","v":39715,"vw":4.659625},{"c":4.655,"h":4.67,"l":4.625,"n":1211,"o":4.65,"t":"2026-10-12T19:45:00Z","v":185389,"vw":4.646621},{"c":4.64,"h":4.655,"l":4.64,"n":16,"o":4.64,"t":"2026-10-12T20:00:00Z","v":488660,"vw":4.640024},{"c":4.6604,"h":4.6604,"l":4.6604,"n":1,"o":4.6604,"t":"2026-10-12T20:15:00Z","v":419,"vw":4.6604},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-10-12T20:30:00Z","v":470,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-12T20:45:00Z","v":114,"vw":4.66},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-12T21:00:00Z","v":395,"vw":4.75},{"c":4.67,"h":4.7599,"l":4.67,"n":3,"o":4.7599,"t":"2026-10-12T21:15:00Z","v":2955,"vw":4.744432},{"c":4.7391,"h":4.7391,"l":4.7391,"n":1,"o":4.7391,"t":"2026-10-12T22:45:00Z","v":325,"vw":4.7391},{"c":4.7408,"h":4.7408,"l":4.7408,"n":1,"o":4.7408,"t":"2026-10-12T23:30:00Z","v":250,"vw":4.7408},{"c":4.6385,"h":4.75,"l":4.6385,"n":7,"o":4.75,"t":"2026-10-13T08:00:00Z","v":374,"vw":4.670819},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-13T08:15:00Z","v":292,"vw":4.63},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-13T12:00:00Z","v":200,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-13T12:15:00Z","v":251,"vw":4.67},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-13T13:00:00Z","v":700,"vw":4.76},{"c":4.7,"h":4.735,"l":4.7,"n":10,"o":4.7,"t":"2026-10-13T13:15:00Z","v":721,"vw":4.712199},{"c":4.59,"h":4.77,"l":4.53,"n":429,"o":4.76,"t":"2026-10-13T13:30:00Z","v":60516,"vw":4.598603},{"c":4.58,"h":4.6058,"l":4.53,"n":347,"o":4.6,"t":"2026-10-13T13:45:00Z","v":49131,"vw":4.56074},{"c":4.59,"h":4.63,"l":4.58,"n":287,"o":4.58,"t":"2026-10-13T14:00:00Z","v":41919,"vw":4.603108},{"c":4.55,"h":4.5898,"l":4.52,"n":380,"o":4.5898,"t":"2026-10-13T14:15:00Z","v":57416,"vw":4.548993},{"c":4.58,"h":4.59,"l":4.54,"n":327,"o":4.54,"t":"2026-10-13T14:30:00Z","v":31847,"vw":4.561215},{"c":4.53,"h":4.6,"l":4.52,"n":238,"o":4.5743,"t":"2026-10-13T14:45:00Z","v":15388,"vw":4.547597},{"c":4.48,"h":4.53,"l":4.48,"n":339,"o":4.52,"t":"2026-10-13T15:00:00Z","v":37020,"vw":4.497583},{"c":4.47,"h":4.4888,"l":4.46,"n":449,"o":4.48,"t":"2026-10-13T15:15:00Z","v":33158,"vw":4.47818},{"c":4.51,"h":4.51,"l":4.46,"n":324,"o":4.47,"t":"2026-10-13T15:30:00Z","v":31970,"vw":4.480142},{"c":4.505,"h":4.52,"l":4.48,"n":337,"o":4.5,"t":"2026-10-13T15:45:00Z","v":39990,"vw":4.502795},{"c":4.475,"h":4.5091,"l":4.46,"n":246,"o":4.5091,"t":"2026-10-13T16:00:00Z","v":16315,"vw":4.477598},{"c":4.465,"h":4.4799,"l":4.46,"n":215,"o":4.4796,"t":"2026-10-13T16:15:00Z","v":20116,"vw":4.470053},{"c":4.49,"h":4.49,"l":4.465,"n":309,"o":4.465,"t":"2026-10-13T16:30:00Z","v":33569,"vw":4.478921},{"c":4.475,"h":4.49,"l":4.465,"n":188,"o":4.48,"t":"2026-10-13T16:45:00Z","v":16006,"vw":4.481988},{"c":4.43,"h":4.485,"l":4.43,"n":284,"o":4.47,"t":"2026-10-13T17:00:00Z","v":29053,"vw":4.460349},{"c":4.4399,"h":4.445,"l":4.43,"n":158,"o":4.435,"t":"2026-10-13T17:15:00Z","v":15665,"vw":4.435318},{"c":4.415,"h":4.44,"l":4.4125,"n":184,"o":4.435,"t":"2026-10-13T17:30:00Z","v":18590,"vw":4.42433},{"c":4.4,"h":4.41,"l":4.39,"n":363,"o":4.41,"t":"2026-10-13T17:45:00Z","v":48717,"vw":4.402907},{"c":4.42,"h":4.42,"l":4.39,"n":225,"o":4.4,"t":"2026-10-13T18:00:00Z","v":16645,"vw":4.410421},{"c":4.455,"h":4.455,"l":4.4111,"n":167,"o":4.415,"t":"2026-10-13T18:15:00Z","v":13459,"vw":4.427459},{"c":4.4,"h":4.455,"l":4.385,"n":478,"o":4.455,"t":"2026-10-13T18:30:00Z","v":78853,"vw":4.406901},{"c":4.375,"h":4.41,"l":4.375,"n":271,"o":4.39,"t":"2026-10-13T18:45:00Z","v":27501,"vw":4.389349},{"c":4.375,"h":4.38,"l":4.36,"n":266,"o":4.375,"t":"2026-10-13T19:00:00Z","v":38532,"vw":4.370353},{"c":4.32,"h":4.38,"l":4.315,"n":484,"o":4.37,"t":"2026-10-13T19:15:00Z","v":57644,"vw":4.344247},{"c":4.295,"h":4.325,"l":4.295,"n":407,"o":4.325,"t":"2026-10-13T19:30:00Z","v":55550,"vw":4.305825},{"c":4.235,"h":4.3,"l":4.23,"n":2207,"o":4.295,"t":"2026-10-13T19:45:00Z","v":281306,"vw":4.263841},{"c":4.2786,"h":4.3636,"l":4.24,"n":25,"o":4.24,"t":"2026-10-13T20:00:00Z","v":106250,"vw":4.244165},{"c":4.32,"h":4.32,"l":4.3,"n":9,"o":4.32,"t":"2026-10-13T20:15:00Z","v":4301,"vw":4.31567},{"c":4.53,"h":4.53,"l":4.31,"n":12,"o":4.32,"t":"2026-10-13T20:30:00Z","v":2442,"vw":4.344948},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-13T21:15:00Z","v":520,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-13T21:45:00Z","v":175,"vw":4.4},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-13T22:00:00Z","v":1394,"vw":4.54},{"c":4.52,"h":4.52,"l":4.41,"n":4,"o":4.41,"t":"2026-10-13T22:45:00Z","v":880,"vw":4.447728},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-13T23:00:00Z","v":150,"vw":4.53},{"c":4.3,"h":4.43,"l":4.3,"n":10,"o":4.43,"t":"2026-10-14T08:00:00Z","v":647,"vw":4.325},{"c":4.35,"h":4.36,"l":4.35,"n":4,"o":4.36,"t":"2026-10-14T09:15:00Z","v":555,"vw":4.354134},{"c":4.31,"h":4.31,"l":4.3,"n":14,"o":4.31,"t":"2026-10-14T09:45:00Z","v":2160,"vw":4.30872},{"c":4.3009,"h":4.3009,"l":4.3009,"n":2,"o":4.3009,"t":"2026-10-14T10:45:00Z","v":1080,"vw":4.3009},{"c":4.67,"h":4.67,"l":4.6,"n":2,"o":4.6,"t":"2026-10-14T11:00:00Z","v":4500,"vw":4.607778},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-14T11:15:00Z","v":130,"vw":4.45},{"c":4.3,"h":4.37,"l":4.3,"n":9,"o":4.365,"t":"2026-10-14T11:45:00Z","v":824,"vw":4.353668},{"c":4.3,"h":4.38,"l":4.22,"n":13,"o":4.35,"t":"2026-10-14T12:00:00Z","v":15200,"vw":4.314306},{"c":4.4792,"h":4.4792,"l":4.4792,"n":1,"o":4.4792,"t":"2026-10-14T12:15:00Z","v":700,"vw":4.4792},{"c":4.2008,"h":4.2697,"l":4.2008,"n":3,"o":4.2512,"t":"2026-10-14T12:30:00Z","v":1700,"vw":4.235888},{"c":4.25,"h":4.25,"l":4.22,"n":11,"o":4.22,"t":"2026-10-14T12:45:00Z","v":1939,"vw":4.234064},{"c":4.23,"h":4.25,"l":4.22,"n":6,"o":4.25,"t":"2026-10-14T13:00:00Z","v":1671,"vw":4.234402},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-14T13:15:00Z","v":299,"vw":4.31},{"c":4.33,"h":4.395,"l":4.14,"n":775,"o":4.395,"t":"2026-10-14T13:30:00Z","v":148490,"vw":4.243465},{"c":4.28,"h":4.37,"l":4.27,"n":379,"o":4.3399,"t":"2026-10-14T13:45:00Z","v":51005,"vw":4.335204},{"c":4.295,"h":4.34,"l":4.28,"n":374,"o":4.28,"t":"2026-10-14T14:00:00Z","v":30442,"vw":4.311234},{"c":4.3099,"h":4.33,"l":4.25,"n":319,"o":4.295,"t":"2026-10-14T14:15:00Z","v":43822,"vw":4.2788},{"c":4.32,"h":4.33,"l":4.29,"n":322,"o":4.29,"t":"2026-10-14T14:30:00Z","v":21835,"vw":4.306113},{"c":4.3,"h":4.35,"l":4.3,"n":324,"o":4.33,"t":"2026-10-14T14:45:00Z","v":32327,"vw":4.327029},{"c":4.26,"h":4.31,"l":4.25,"n":365,"o":4.29,"t":"2026-10-14T15:00:00Z","v":29027,"vw":4.269635},{"c":4.275,"h":4.29,"l":4.26,"n":211,"o":4.265,"t":"2026-10-14T15:15:00Z","v":11300,"vw":4.276812},{"c":4.255,"h":4.2789,"l":4.25,"n":292,"o":4.27,"t":"2026-10-14T15:30:00Z","v":22449,"vw":4.263217},{"c":4.245,"h":4.27,"l":4.24,"n":392,"o":4.25,"t":"2026-10-14T15:45:00Z","v":31611,"vw":4.252828},{"c":4.205,"h":4.2499,"l":4.19,"n":396,"o":4.245,"t":"2026-10-14T16:00:00Z","v":29933,"vw":4.216796},{"c":4.21,"h":4.235,"l":4.205,"n":382,"o":4.205,"t":"2026-10-14T16:15:00Z","v":28461,"vw":4.219941},{"c":4.225,"h":4.2399,"l":4.21,"n":220,"o":4.21,"t":"2026-10-14T16:30:00Z","v":13905,"vw":4.228075},{"c":4.235,"h":4.235,"l":4.21,"n":221,"o":4.225,"t":"2026-10-14T16:45:00Z","v":21353,"vw":4.222108},{"c":4.23,"h":4.25,"l":4.23,"n":212,"o":4.23,"t":"2026-10-14T17:00:00Z","v":10525,"vw":4.23766},{"c":4.185,"h":4.23,"l":4.175,"n":374,"o":4.23,"t":"2026-10-14T17:15:00Z","v":61369,"vw":4.193748},{"c":4.175,"h":4.195,"l":4.16,"n":315,"o":4.185,"t":"2026-10-14T17:30:00Z","v":29414,"vw":4.174405},{"c":4.17,"h":4.18,"l":4.15,"n":353,"o":4.18,"t":"2026-10-14T17:45:00Z","v":26175,"vw":4.160165},{"c":4.165,"h":4.17,"l":4.15,"n":317,"o":4.165,"t":"2026-10-14T18:00:00Z","v":31100,"vw":4.159853},{"c":4.15,"h":4.17,"l":4.15,"n":316,"o":4.165,"t":"2026-10-14T18:15:00Z","v":18860,"vw":4.161979},{"c":4.125,"h":4.15,"l":4.125,"n":228,"o":4.15,"t":"2026-10-14T18:30:00Z","v":19705,"vw":4.135837},{"c":4.115,"h":4.125,"l":4.11,"n":299,"o":4.1201,"t":"2026-10-14T18:45:00Z","v":17898,"vw":4.115749},{"c":4.105,"h":4.11,"l":4.08,"n":386,"o":4.11,"t":"2026-10-14T19:00:00Z","v":33261,"vw":4.094933},{"c":4.135,"h":4.14,"l":4.105,"n":357,"o":4.105,"t":"2026-10-14T19:15:00Z","v":29937,"vw":4.124264},{"c":4.115,"h":4.145,"l":4.115,"n":555,"o":4.1399,"t":"2026-10-14T19:30:00Z","v":40890,"vw":4.127507},{"c":4.09,"h":4.115,"l":4.08,"n":1554,"o":4.115,"t":"2026-10-14T19:45:00Z","v":156636,"vw":4.095372},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-14T20:00:00Z","v":163653,"vw":4.1},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-14T20:15:00Z","v":105,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-14T21:15:00Z","v":550,"vw":4.16},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-14T22:00:00Z","v":100,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-14T22:15:00Z","v":337,"vw":4.11},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-14T22:45:00Z","v":410,"vw":4.14},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-14T23:30:00Z","v":100,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-14T23:45:00Z","v":410,"vw":4.1},{"c":4.1814,"h":4.1814,"l":4.11,"n":7,"o":4.11,"t":"2026-10-15T08:00:00Z","v":722,"vw":4.121253},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-15T08:15:00Z","v":171,"vw":4.45},{"c":4.1481,"h":4.1481,"l":4.1481,"n":1,"o":4.1481,"t":"2026-10-15T08:30:00Z","v":100,"vw":4.1481},{"c":4.1992,"h":4.1992,"l":4.199,"n":3,"o":4.199,"t":"2026-10-15T09:00:00Z","v":1247,"vw":4.199126},{"c":4.12,"h":4.15,"l":4.12,"n":11,"o":4.15,"t":"2026-10-15T09:15:00Z","v":1303,"vw":4.122747},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-15T10:00:00Z","v":170,"vw":4.12},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-15T10:15:00Z","v":429,"vw":4.15},{"c":4.24,"h":4.24,"l":4.2,"n":5,"o":4.2,"t":"2026-10-15T10:45:00Z","v":1619,"vw":4.230532},{"c":4.16,"h":4.26,"l":4.07,"n":15,"o":4.26,"t":"2026-10-15T11:00:00Z","v":7358,"vw":4.235117},{"c":4.23,"h":4.25,"l":4.21,"n":27,"o":4.21,"t":"2026-10-15T11:15:00Z","v":13790,"vw":4.232968},{"c":4.365,"h":4.365,"l":4.35,"n":3,"o":4.35,"t":"2026-10-15T13:00:00Z","v":305,"vw":4.36},{"c":4.2,"h":4.32,"l":4.2,"n":12,"o":4.2,"t":"2026-10-15T13:15:00Z","v":768,"vw":4.236253},{"c":4.22,"h":4.26,"l":4.15,"n":242,"o":4.15,"t":"2026-10-15T13:30:00Z","v":100490,"vw":4.22014},{"c":4.22,"h":4.2799,"l":4.19,"n":256,"o":4.26,"t":"2026-10-15T13:45:00Z","v":58103,"vw":4.251547},{"c":4.205,"h":4.24,"l":4.205,"n":503,"o":4.22,"t":"2026-10-15T14:00:00Z","v":47605,"vw":4.221431},{"c":4.16,"h":4.255,"l":4.16,"n":341,"o":4.21,"t":"2026-10-15T14:15:00Z","v":50631,"vw":4.230225},{"c":4.215,"h":4.23,"l":4.16,"n":474,"o":4.16,"t":"2026-10-15T14:30:00Z","v":31906,"vw":4.192457},{"c":4.115,"h":4.23,"l":4.1,"n":1023,"o":4.22,"t":"2026-10-15T14:45:00Z","v":142508,"vw":4.141804},{"c":4.105,"h":4.125,"l":4.08,"n":360,"o":4.115,"t":"2026-10-15T15:00:00Z","v":37615,"vw":4.103357},{"c":4.085,"h":4.12,"l":4.08,"n":389,"o":4.1089,"t":"2026-10-15T15:15:00Z","v":51265,"vw":4.102961},{"c":4.035,"h":4.085,"l":4.03,"n":351,"o":4.085,"t":"2026-10-15T15:30:00Z","v":39734,"vw":4.058087},{"c":4.045,"h":4.07,"l":4.03,"n":213,"o":4.035,"t":"2026-10-15T15:45:00Z","v":17728,"vw":4.04464},{"c":4.06,"h":4.08,"l":4.045,"n":295,"o":4.045,"t":"2026-10-15T16:00:00Z","v":36935,"vw":4.065507},{"c":4.01,"h":4.07,"l":3.98,"n":1112,"o":4.065,"t":"2026-10-15T16:15:00Z","v":305545,"vw":3.998397},{"c":3.995,"h":4.02,"l":3.99,"n":2107,"o":4.01,"t":"2026-10-15T16:30:00Z","v":269638,"vw":4.001286},{"c":4,"h":4.005,"l":3.985,"n":428,"o":4,"t":"2026-10-15T16:45:00Z","v":47882,"vw":3.997487},{"c":3.985,"h":4,"l":3.98,"n":205,"o":4,"t":"2026-10-15T17:00:00Z","v":31108,"vw":3.991521},{"c":3.98,"h":3.995,"l":3.98,"n":329,"o":3.98,"t":"2026-10-15T17:15:00Z","v":42075,"vw":3.984234},{"c":3.995,"h":4,"l":3.98,"n":198,"o":3.98,"t":"2026-10-15T17:30:00Z","v":22569,"vw":3.988252},{"c":4.03,"h":4.04,"l":3.99,"n":438,"o":3.995,"t":"2026-10-15T17:45:00Z","v":51949,"vw":4.013288},{"c":4.08,"h":4.09,"l":3.9799,"n":1232,"o":4.03,"t":"2026-10-15T18:00:00Z","v":257973,"vw":4.011388},{"c":4.02,"h":4.09,"l":4.01,"n":440,"o":4.08,"t":"2026-10-15T18:15:00Z","v":49197,"vw":4.05676},{"c":3.99,"h":4.03,"l":3.975,"n":327,"o":4.03,"t":"2026-10-15T18:30:00Z","v":42406,"vw":3.997431},{"c":3.985,"h":3.995,"l":3.98,"n":177,"o":3.985,"t":"2026-10-15T18:45:00Z","v":13773,"vw":3.988508},{"c":3.99,"h":3.995,"l":3.98,"n":251,"o":3.985,"t":"2026-10-15T19:00:00Z","v":24357,"vw":3.988116},{"c":3.99,"h":4.03,"l":3.99,"n":1123,"o":3.995,"t":"2026-10-15T19:15:00Z","v":267941,"vw":4.008295},{"c":4.02,"h":4.055,"l":3.985,"n":1074,"o":3.99,"t":"2026-10-15T19:30:00Z","v":330224,"vw":4.01684},{"c":4.04,"h":4.07,"l":3.995,"n":2004,"o":4.0183,"t":"2026-10-15T19:45:00Z","v":358492,"vw":4.022871},{"c":4.08,"h":4.08,"l":4.05,"n":26,"o":4.05,"t":"2026-10-15T20:00:00Z","v":126136,"vw":4.050972},{"c":4.07,"h":4.08,"l":4.07,"n":4,"o":4.0766,"t":"2026-10-15T20:15:00Z","v":1100,"vw":4.076164},{"c":4.0969,"h":4.0969,"l":4.0969,"n":1,"o":4.0969,"t":"2026-10-15T21:30:00Z","v":100,"vw":4.0969},{"c":4.17,"h":4.17,"l":4.1,"n":7,"o":4.1,"t":"2026-10-15T22:15:00Z","v":1284,"vw":4.158333},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-15T22:30:00Z","v":1307,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-15T22:45:00Z","v":185,"vw":4.12},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T23:00:00Z","v":340,"vw":4.1},{"c":4.26,"h":4.29,"l":4.12,"n":226,"o":4.14,"t":"2026-10-15T23:15:00Z","v":49117,"vw":4.23702},{"c":4.26,"h":4.28,"l":4.25,"n":10,"o":4.25,"t":"2026-10-15T23:30:00Z","v":2280,"vw":4.268168},{"c":4.27,"h":4.28,"l":4.27,"n":8,"o":4.27,"t":"2026-10-16T08:00:00Z","v":2692,"vw":4.278513},{"c":4.05,"h":4.08,"l":4.05,"n":7,"o":4.08,"t":"2026-10-16T08:30:00Z","v":1100,"vw":4.064668},{"c":4.051,"h":4.051,"l":4.051,"n":3,"o":4.051,"t":"2026-10-16T08:45:00Z","v":1007,"vw":4.051},{"c":4.0508,"h":4.0508,"l":4.0508,"n":1,"o":4.0508,"t":"2026-10-16T09:00:00Z","v":715,"vw":4.0508},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T10:30:00Z","v":110,"vw":4.1},{"c":4.109,"h":4.21,"l":4.109,"n":12,"o":4.13,"t":"2026-10-16T11:00:00Z","v":11157,"vw":4.204246},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T11:45:00Z","v":110,"vw":4.1},{"c":4.28,"h":4.28,"l":4.26,"n":9,"o":4.26,"t":"2026-10-16T12:00:00Z","v":3122,"vw":4.279341},{"c":4.3,"h":4.4224,"l":4.21,"n":26,"o":4.4093,"t":"2026-10-16T12:15:00Z","v":8345,"vw":4.335055},{"c":4.36,"h":4.42,"l":4.35,"n":16,"o":4.42,"t":"2026-10-16T12:30:00Z","v":2456,"vw":4.394058},{"c":4.17,"h":4.2,"l":4.17,"n":9,"o":4.2,"t":"2026-10-16T13:15:00Z","v":6809,"vw":4.191024},{"c":3.9805,"h":4.13,"l":3.9773,"n":665,"o":4.12,"t":"2026-10-16T13:30:00Z","v":240919,"vw":4.04441},{"c":3.89,"h":3.985,"l":3.84,"n":814,"o":3.98,"t":"2026-10-16T13:45:00Z","v":129347,"vw":3.892235},{"c":3.9685,"h":3.9685,"l":3.885,"n":379,"o":3.885,"t":"2026-10-16T14:00:00Z","v":32111,"vw":3.916985},{"c":3.93,"h":3.96,"l":3.92,"n":425,"o":3.96,"t":"2026-10-16T14:15:00Z","v":33838,"vw":3.937356},{"c":3.935,"h":3.95,"l":3.91,"n":521,"o":3.93,"t":"2026-10-16T14:30:00Z","v":39093,"vw":3.929493},{"c":3.935,"h":3.935,"l":3.92,"n":317,"o":3.93,"t":"2026-10-16T14:45:00Z","v":21734,"vw":3.927519},{"c":3.845,"h":3.93,"l":3.845,"n":506,"o":3.93,"t":"2026-10-16T15:00:00Z","v":61319,"vw":3.889482},{"c":3.84,"h":3.855,"l":3.825,"n":405,"o":3.845,"t":"2026-10-16T15:15:00Z","v":40781,"vw":3.840108},{"c":3.885,"h":3.89,"l":3.84,"n":402,"o":3.84,"t":"2026-10-16T15:30:00Z","v":35157,"vw":3.871376},{"c":3.84,"h":3.8889,"l":3.835,"n":472,"o":3.88,"t":"2026-10-16T15:45:00Z","v":36787,"vw":3.853547},{"c":3.76,"h":3.97,"l":3.75,"n":2127,"o":3.84,"t":"2026-10-16T16:00:00Z","v":423283,"vw":3.867123},{"c":3.96,"h":3.96,"l":3.755,"n":1182,"o":3.76,"t":"2026-10-16T16:15:00Z","v":256365,"vw":3.888898},{"c":3.9099,"h":3.99,"l":3.895,"n":1076,"o":3.95,"t":"2026-10-16T16:30:00Z","v":124378,"vw":3.945739},{"c":3.94,"h":3.97,"l":3.905,"n":704,"o":3.905,"t":"2026-10-16T16:45:00Z","v":90771,"vw":3.944189},{"c":3.91,"h":3.96,"l":3.91,"n":474,"o":3.9407,"t":"2026-10-16T17:00:00Z","v":42689,"vw":3.936519},{"c":3.91,"h":3.92,"l":3.9033,"n":279,"o":3.91,"t":"2026-10-16T17:15:00Z","v":22020,"vw":3.910331},{"c":3.92,"h":3.9363,"l":3.9,"n":525,"o":3.9,"t":"2026-10-16T17:30:00Z","v":43857,"vw":3.916063},{"c":3.895,"h":3.9299,"l":3.89,"n":365,"o":3.92,"t":"2026-10-16T17:45:00Z","v":42747,"vw":3.906562},{"c":3.89,"h":3.9,"l":3.8814,"n":400,"o":3.895,"t":"2026-10-16T18:00:00Z","v":55895,"vw":3.894293},{"c":3.895,"h":3.9,"l":3.875,"n":349,"o":3.89,"t":"2026-10-16T18:15:00Z","v":40883,"vw":3.889261},{"c":3.885,"h":3.905,"l":3.88,"n":463,"o":3.89,"t":"2026-10-16T18:30:00Z","v":62691,"vw":3.896038},{"c":3.895,"h":3.91,"l":3.885,"n":322,"o":3.885,"t":"2026-10-16T18:45:00Z","v":43362,"vw":3.899115},{"c":3.885,"h":3.9,"l":3.85,"n":549,"o":3.895,"t":"2026-10-16T19:00:00Z","v":83125,"vw":3.872973},{"c":3.85,"h":3.89,"l":3.85,"n":478,"o":3.885,"t":"2026-10-16T19:15:00Z","v":49085,"vw":3.874031},{"c":3.82,"h":3.865,"l":3.81,"n":857,"o":3.855,"t":"2026-10-16T19:30:00Z","v":115722,"vw":3.83457},{"c":3.845,"h":3.85,"l":3.8,"n":1414,"o":3.82,"t":"2026-10-16T19:45:00Z","v":187586,"vw":3.815359},{"c":3.9,"h":3.9,"l":3.84,"n":18,"o":3.84,"t":"2026-10-16T20:00:00Z","v":117804,"vw":3.840272},{"c":3.8922,"h":3.8922,"l":3.8922,"n":1,"o":3.8922,"t":"2026-10-16T20:15:00Z","v":1250,"vw":3.8922},{"c":3.79,"h":3.8,"l":3.77,"n":4,"o":3.77,"t":"2026-10-16T20:30:00Z","v":2741,"vw":3.781171},{"c":3.8962,"h":3.8962,"l":3.7799,"n":4,"o":3.7956,"t":"2026-10-16T20:45:00Z","v":799,"vw":3.800577},{"c":3.89,"h":3.89,"l":3.875,"n":3,"o":3.875,"t":"2026-10-16T21:00:00Z","v":1552,"vw":3.889032},{"c":3.8453,"h":3.85,"l":3.84,"n":8,"o":3.85,"t":"2026-10-16T21:15:00Z","v":2119,"vw":3.848687},{"c":3.8,"h":3.8,"l":3.79,"n":4,"o":3.79,"t":"2026-10-16T21:30:00Z","v":1108,"vw":3.798919},{"c":3.84,"h":3.84,"l":3.81,"n":3,"o":3.81,"t":"2026-10-16T21:45:00Z","v":1470,"vw":3.815442},{"c":3.81,"h":3.81,"l":3.7924,"n":6,"o":3.7924,"t":"2026-10-16T22:45:00Z","v":1495,"vw":3.806513},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-16T23:00:00Z","v":117,"vw":3.79},{"c":3.7716,"h":3.7716,"l":3.7716,"n":1,"o":3.7716,"t":"2026-10-16T23:15:00Z","v":1056,"vw":3.7716},{"c":3.82,"h":3.82,"l":3.7735,"n":7,"o":3.7735,"t":"2026-10-16T23:30:00Z","v":1330,"vw":3.808101},{"c":3.81,"h":3.84,"l":3.71,"n":16,"o":3.84,"t":"2026-10-19T08:00:00Z","v":1642,"vw":3.798312},{"c":3.6907,"h":3.8,"l":3.6907,"n":9,"o":3.78,"t":"2026-10-19T08:15:00Z","v":2490,"vw":3.721187},{"c":3.707,"h":3.74,"l":3.7,"n":4,"o":3.74,"t":"2026-10-19T08:45:00Z","v":1106,"vw":3.708048},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-19T09:45:00Z","v":429,"vw":3.75},{"c":3.83,"h":3.83,"l":3.783,"n":3,"o":3.783,"t":"2026-10-19T11:00:00Z","v":3741,"vw":3.800614},{"c":3.7707,"h":3.7707,"l":3.7707,"n":1,"o":3.7707,"t":"2026-10-19T11:15:00Z","v":854,"vw":3.7707},{"c":3.7977,"h":3.7977,"l":3.7735,"n":3,"o":3.7735,"t":"2026-10-19T12:00:00Z","v":13100,"vw":3.774509},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T12:15:00Z","v":1050,"vw":3.8},{"c":3.8011,"h":3.8011,"l":3.8011,"n":1,"o":3.8011,"t":"2026-10-19T12:30:00Z","v":118,"vw":3.8011},{"c":3.92,"h":3.92,"l":3.8,"n":7,"o":3.8,"t":"2026-10-19T13:00:00Z","v":3043,"vw":3.884253},{"c":3.795,"h":3.9399,"l":3.79,"n":486,"o":3.87,"t":"2026-10-19T13:30:00Z","v":84755,"vw":3.878074},{"c":3.78,"h":3.82,"l":3.77,"n":499,"o":3.79,"t":"2026-10-19T13:45:00Z","v":60794,"vw":3.793413},{"c":3.75,"h":3.78,"l":3.725,"n":638,"o":3.78,"t":"2026-10-19T14:00:00Z","v":62838,"vw":3.750767},{"c":3.785,"h":3.785,"l":3.75,"n":727,"o":3.755,"t":"2026-10-19T14:15:00Z","v":86526,"vw":3.769697},{"c":3.735,"h":3.7858,"l":3.725,"n":524,"o":3.785,"t":"2026-10-19T14:30:00Z","v":54412,"vw":3.759709},{"c":3.725,"h":3.76,"l":3.725,"n":336,"o":3.735,"t":"2026-10-19T14:45:00Z","v":23787,"vw":3.738092},{"c":3.7,"h":3.74,"l":3.69,"n":837,"o":3.73,"t":"2026-10-19T15:00:00Z","v":79630,"vw":3.711144},{"c":3.775,"h":3.78,"l":3.705,"n":531,"o":3.7056,"t":"2026-10-19T15:15:00Z","v":45861,"vw":3.741734},{"c":3.76,"h":3.78,"l":3.74,"n":393,"o":3.775,"t":"2026-10-19T15:30:00Z","v":47073,"vw":3.750675},{"c":3.745,"h":3.76,"l":3.74,"n":304,"o":3.76,"t":"2026-10-19T15:45:00Z","v":18908,"vw":3.74671},{"c":3.765,"h":3.77,"l":3.73,"n":308,"o":3.745,"t":"2026-10-19T16:00:00Z","v":29186,"vw":3.750009},{"c":3.775,"h":3.785,"l":3.765,"n":273,"o":3.765,"t":"2026-10-19T16:15:00Z","v":24105,"vw":3.77297},{"c":3.825,"h":3.8271,"l":3.765,"n":385,"o":3.775,"t":"2026-10-19T16:30:00Z","v":52416,"vw":3.80078},{"c":3.815,"h":3.82,"l":3.805,"n":286,"o":3.82,"t":"2026-10-19T16:45:00Z","v":24082,"vw":3.811557},{"c":3.815,"h":3.82,"l":3.805,"n":258,"o":3.815,"t":"2026-10-19T17:00:00Z","v":21144,"vw":3.813434},{"c":3.815,"h":3.83,"l":3.815,"n":343,"o":3.815,"t":"2026-10-19T17:15:00Z","v":24765,"vw":3.820703},{"c":3.785,"h":3.825,"l":3.785,"n":379,"o":3.815,"t":"2026-10-19T17:30:00Z","v":29753,"vw":3.811789},{"c":3.785,"h":3.79,"l":3.76,"n":388,"o":3.785,"t":"2026-10-19T17:45:00Z","v":30337,"vw":3.775527},{"c":3.785,"h":3.795,"l":3.775,"n":373,"o":3.785,"t":"2026-10-19T18:00:00Z","v":38658,"vw":3.783633},{"c":3.775,"h":3.79,"l":3.765,"n":523,"o":3.785,"t":"2026-10-19T18:15:00Z","v":47959,"vw":3.774234},{"c":3.785,"h":3.79,"l":3.77,"n":470,"o":3.775,"t":"2026-10-19T18:30:00Z","v":38267,"vw":3.781483},{"c":3.785,"h":3.79,"l":3.78,"n":460,"o":3.785,"t":"2026-10-19T18:45:00Z","v":29130,"vw":3.785209},{"c":3.815,"h":3.835,"l":3.785,"n":532,"o":3.785,"t":"2026-10-19T19:00:00Z","v":48533,"vw":3.8119},{"c":3.82,"h":3.845,"l":3.815,"n":563,"o":3.815,"t":"2026-10-19T19:15:00Z","v":56054,"vw":3.830012},{"c":3.825,"h":3.835,"l":3.81,"n":506,"o":3.825,"t":"2026-10-19T19:30:00Z","v":46088,"vw":3.823994},{"c":3.825,"h":3.84,"l":3.81,"n":2034,"o":3.825,"t":"2026-10-19T19:45:00Z","v":251379,"vw":3.824013},{"c":3.82,"h":3.82,"l":3.82,"n":12,"o":3.82,"t":"2026-10-19T20:00:00Z","v":138659,"vw":3.82},{"c":3.8188,"h":3.8188,"l":3.8188,"n":4,"o":3.8188,"t":"2026-10-19T23:15:00Z","v":374,"vw":3.8188},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-20T11:00:00Z","v":259,"vw":3.81},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T11:30:00Z","v":1215,"vw":3.75},{"c":3.78,"h":3.79,"l":3.78,"n":2,"o":3.79,"t":"2026-10-20T13:00:00Z","v":300,"vw":3.783333},{"c":3.77,"h":3.78,"l":3.77,"n":3,"o":3.78,"t":"2026-10-20T13:15:00Z","v":523,"vw":3.777663},{"c":3.895,"h":3.9,"l":3.78,"n":457,"o":3.82,"t":"2026-10-20T13:30:00Z","v":122263,"vw":3.807715},{"c":3.92,"h":3.92,"l":3.86,"n":281,"o":3.895,"t":"2026-10-20T13:45:00Z","v":24633,"vw":3.886052},{"c":3.9375,"h":3.9375,"l":3.89,"n":193,"o":3.89,"t":"2026-10-20T14:00:00Z","v":14134,"vw":3.915764},{"c":3.965,"h":3.98,"l":3.93,"n":431,"o":3.94,"t":"2026-10-20T14:15:00Z","v":41816,"vw":3.957112},{"c":3.96,"h":3.99,"l":3.95,"n":333,"o":3.97,"t":"2026-10-20T14:30:00Z","v":24132,"vw":3.971135},{"c":3.96,"h":3.99,"l":3.94,"n":435,"o":3.97,"t":"2026-10-20T14:45:00Z","v":31577,"vw":3.965592},{"c":3.945,"h":3.99,"l":3.945,"n":468,"o":3.96,"t":"2026-10-20T15:00:00Z","v":40176,"vw":3.971282},{"c":3.975,"h":3.985,"l":3.9401,"n":408,"o":3.945,"t":"2026-10-20T15:15:00Z","v":40197,"vw":3.962001},{"c":3.945,"h":3.975,"l":3.945,"n":331,"o":3.975,"t":"2026-10-20T15:30:00Z","v":23426,"vw":3.959989},{"c":3.92,"h":3.945,"l":3.895,"n":369,"o":3.945,"t":"2026-10-20T15:45:00Z","v":56811,"vw":3.925503},{"c":3.84,"h":3.915,"l":3.84,"n":327,"o":3.915,"t":"2026-10-20T16:00:00Z","v":28862,"vw":3.869213},{"c":3.85,"h":3.86,"l":3.83,"n":327,"o":3.845,"t":"2026-10-20T16:15:00Z","v":22173,"vw":3.844924},{"c":3.855,"h":3.865,"l":3.845,"n":301,"o":3.86,"t":"2026-10-20T16:30:00Z","v":24472,"vw":3.854188},{"c":3.825,"h":3.855,"l":3.825,"n":354,"o":3.855,"t":"2026-10-20T16:45:00Z","v":21448,"vw":3.836918},{"c":3.935,"h":3.935,"l":3.82,"n":449,"o":3.83,"t":"2026-10-20T17:00:00Z","v":54188,"vw":3.880309},{"c":4,"h":4.01,"l":3.94,"n":481,"o":3.94,"t":"2026-10-20T17:15:00Z","v":85068,"vw":3.980744},{"c":4.04,"h":4.06,"l":3.99,"n":495,"o":4.005,"t":"2026-10-20T17:30:00Z","v":81611,"vw":4.035174},{"c":4.0226,"h":4.035,"l":4.005,"n":361,"o":4.035,"t":"2026-10-20T17:45:00Z","v":44137,"vw":4.023572},{"c":4.06,"h":4.06,"l":4.03,"n":193,"o":4.03,"t":"2026-10-20T18:00:00Z","v":11375,"vw":4.044627},{"c":4.055,"h":4.075,"l":4.03,"n":488,"o":4.06,"t":"2026-10-20T18:15:00Z","v":58304,"vw":4.057265},{"c":4.04,"h":4.07,"l":4.03,"n":443,"o":4.055,"t":"2026-10-20T18:30:00Z","v":45700,"vw":4.053198},{"c":4.08,"h":4.08,"l":4.045,"n":353,"o":4.045,"t":"2026-10-20T18:45:00Z","v":33856,"vw":4.06547},{"c":4.11,"h":4.145,"l":4.075,"n":1006,"o":4.08,"t":"2026-10-20T19:00:00Z","v":148776,"vw":4.105965},{"c":4.115,"h":4.14,"l":4.105,"n":541,"o":4.11,"t":"2026-10-20T19:15:00Z","v":83594,"vw":4.12735},{"c":4.07,"h":4.125,"l":4.07,"n":728,"o":4.11,"t":"2026-10-20T19:30:00Z","v":75922,"vw":4.099214},{"c":4.01,"h":4.075,"l":4,"n":1300,"o":4.07,"t":"2026-10-20T19:45:00Z","v":122561,"vw":4.017595},{"c":4.01,"h":4.01,"l":4.01,"n":11,"o":4.01,"t":"2026-10-20T20:00:00Z","v":85025,"vw":4.01},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-20T20:30:00Z","v":250,"vw":4.07},{"c":3.92,"h":4.06,"l":3.92,"n":2,"o":4.06,"t":"2026-10-20T20:45:00Z","v":390,"vw":3.955897},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T21:00:00Z","v":5695,"vw":4.01},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T21:15:00Z","v":163,"vw":3.95},{"c":3.9908,"h":3.9908,"l":3.9908,"n":2,"o":3.9908,"t":"2026-10-20T22:45:00Z","v":271,"vw":3.9908},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T23:45:00Z","v":111,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-21T08:45:00Z","v":145,"vw":4},{"c":4.0873,"h":4.13,"l":4.0669,"n":10,"o":4.13,"t":"2026-10-21T11:00:00Z","v":1926,"vw":4.101645},{"c":4.0203,"h":4.0203,"l":4.0108,"n":5,"o":4.0203,"t":"2026-10-21T11:15:00Z","v":1000,"vw":4.01555},{"c":4.01,"h":4.0108,"l":4.01,"n":3,"o":4.0108,"t":"2026-10-21T11:30:00Z","v":4000,"vw":4.0102},{"c":4.0368,"h":4.1042,"l":4.01,"n":8,"o":4.1042,"t":"2026-10-21T11:45:00Z","v":16890,"vw":4.019662},{"c":4.1205,"h":4.1205,"l":4.03,"n":6,"o":4.03,"t":"2026-10-21T12:00:00Z","v":531,"vw":4.072234},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-21T12:15:00Z","v":600,"vw":4.01},{"c":3.9208,"h":3.9208,"l":3.9208,"n":1,"o":3.9208,"t":"2026-10-21T12:30:00Z","v":343,"vw":3.9208},{"c":3.9311,"h":3.9311,"l":3.9311,"n":2,"o":3.9311,"t":"2026-10-21T13:00:00Z","v":105,"vw":3.9311},{"c":4.05,"h":4.07,"l":4,"n":389,"o":4.03,"t":"2026-10-21T13:30:00Z","v":34376,"vw":4.031235},{"c":4.03,"h":4.06,"l":4.01,"n":185,"o":4.04,"t":"2026-10-21T13:45:00Z","v":15507,"vw":4.034529},{"c":4.03,"h":4.04,"l":4,"n":255,"o":4.035,"t":"2026-10-21T14:00:00Z","v":15595,"vw":4.028981},{"c":4.06,"h":4.07,"l":4.02,"n":235,"o":4.03,"t":"2026-10-21T14:15:00Z","v":17251,"vw":4.049027},{"c":4.065,"h":4.07,"l":4.05,"n":226,"o":4.06,"t":"2026-10-21T14:30:00Z","v":19024,"vw":4.062873},{"c":4.1119,"h":4.12,"l":4.065,"n":405,"o":4.065,"t":"2026-10-21T14:45:00Z","v":46328,"vw":4.088898},{"c":4.1,"h":4.12,"l":4.085,"n":288,"o":4.12,"t":"2026-10-21T15:00:00Z","v":33347,"vw":4.097582},{"c":4.1,"h":4.11,"l":4.085,"n":242,"o":4.1,"t":"2026-10-21T15:15:00Z","v":17812,"vw":4.096253},{"c":4.105,"h":4.12,"l":4.0714,"n":448,"o":4.09,"t":"2026-10-21T15:30:00Z","v":62463,"vw":4.100963},{"c":4.09,"h":4.105,"l":4.07,"n":339,"o":4.105,"t":"2026-10-21T15:45:00Z","v":30679,"vw":4.085015},{"c":4.05,"h":4.085,"l":4.05,"n":430,"o":4.085,"t":"2026-10-21T16:00:00Z","v":29915,"vw":4.066982},{"c":4.095,"h":4.1,"l":4.055,"n":277,"o":4.055,"t":"2026-10-21T16:15:00Z","v":20063,"vw":4.066734},{"c":4.155,"h":4.18,"l":4.095,"n":724,"o":4.1,"t":"2026-10-21T16:30:00Z","v":73425,"vw":4.146781},{"c":4.165,"h":4.17,"l":4.15,"n":291,"o":4.155,"t":"2026-10-21T16:45:00Z","v":21777,"vw":4.157783},{"c":4.17,"h":4.17,"l":4.155,"n":311,"o":4.165,"t":"2026-10-21T17:00:00Z","v":26688,"vw":4.162772},{"c":4.18,"h":4.185,"l":4.1613,"n":293,"o":4.165,"t":"2026-10-21T17:15:00Z","v":30581,"vw":4.175155},{"c":4.205,"h":4.215,"l":4.175,"n":236,"o":4.18,"t":"2026-10-21T17:30:00Z","v":23227,"vw":4.198633},{"c":4.185,"h":4.21,"l":4.1813,"n":200,"o":4.205,"t":"2026-10-21T17:45:00Z","v":15706,"vw":4.195457},{"c":4.17,"h":4.1874,"l":4.14,"n":528,"o":4.185,"t":"2026-10-21T18:00:00Z","v":58205,"vw":4.161857},{"c":4.165,"h":4.175,"l":4.16,"n":279,"o":4.17,"t":"2026-10-21T18:15:00Z","v":25606,"vw":4.168005},{"c":4.185,"h":4.195,"l":4.1601,"n":324,"o":4.165,"t":"2026-10-21T18:30:00Z","v":25975,"vw":4.180886},{"c":4.145,"h":4.18,"l":4.14,"n":618,"o":4.18,"t":"2026-10-21T18:45:00Z","v":82406,"vw":4.150472},{"c":4.145,"h":4.15,"l":4.13,"n":1360,"o":4.145,"t":"2026-10-21T19:00:00Z","v":124653,"vw":4.143251},{"c":4.135,"h":4.155,"l":4.13,"n":923,"o":4.145,"t":"2026-10-21T19:15:00Z","v":93391,"vw":4.143371},{"c":4.15,"h":4.15,"l":4.13,"n":615,"o":4.135,"t":"2026-10-21T19:30:00Z","v":56759,"vw":4.138519},{"c":4.115,"h":4.155,"l":4.1001,"n":1573,"o":4.145,"t":"2026-10-21T19:45:00Z","v":232427,"vw":4.129151},{"c":4.115,"h":4.115,"l":4.115,"n":5,"o":4.115,"t":"2026-10-21T20:00:00Z","v":87071,"vw":4.115},{"c":4.1123,"h":4.1123,"l":4.1123,"n":1,"o":4.1123,"t":"2026-10-21T22:30:00Z","v":500,"vw":4.1123},{"c":4.07,"h":4.07,"l":4.0609,"n":2,"o":4.0609,"t":"2026-10-21T23:45:00Z","v":1550,"vw":4.066771},{"c":4.04,"h":4.04,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T08:00:00Z","v":220,"vw":4.03},{"c":4.0862,"h":4.0862,"l":4.0862,"n":2,"o":4.0862,"t":"2026-10-22T08:15:00Z","v":543,"vw":4.0862},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-22T09:30:00Z","v":113,"vw":4.35},{"c":4.14,"h":4.14,"l":4.13,"n":10,"o":4.1372,"t":"2026-10-22T12:15:00Z","v":11445,"vw":4.138413},{"c":4.09,"h":4.14,"l":4.05,"n":8,"o":4.14,"t":"2026-10-22T12:30:00Z","v":19405,"vw":4.060389},{"c":4.09,"h":4.09,"l":4.09,"n":8,"o":4.09,"t":"2026-10-22T13:00:00Z","v":607,"vw":4.09},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-22T13:15:00Z","v":409,"vw":4.04},{"c":4.03,"h":4.1,"l":3.98,"n":164,"o":4.04,"t":"2026-10-22T13:30:00Z","v":36056,"vw":4.032861},{"c":4.08,"h":4.08,"l":3.97,"n":87,"o":4.01,"t":"2026-10-22T13:45:00Z","v":5678,"vw":4.016364},{"c":3.97,"h":4.1,"l":3.97,"n":479,"o":4.07,"t":"2026-10-22T14:00:00Z","v":45378,"vw":4.02048},{"c":3.95,"h":4,"l":3.94,"n":365,"o":3.97,"t":"2026-10-22T14:15:00Z","v":49822,"vw":3.960596},{"c":3.99,"h":3.99,"l":3.945,"n":270,"o":3.96,"t":"2026-10-22T14:30:00Z","v":16311,"vw":3.961288},{"c":3.96,"h":3.99,"l":3.955,"n":297,"o":3.98,"t":"2026-10-22T14:45:00Z","v":16113,"vw":3.975428},{"c":3.91,"h":3.96,"l":3.91,"n":260,"o":3.96,"t":"2026-10-22T15:00:00Z","v":22131,"vw":3.938985},{"c":3.96,"h":3.985,"l":3.92,"n":367,"o":3.92,"t":"2026-10-22T15:15:00Z","v":20973,"vw":3.956698},{"c":3.99,"h":4,"l":3.95,"n":376,"o":3.95,"t":"2026-10-22T15:30:00Z","v":24744,"vw":3.981442},{"c":3.99,"h":4,"l":3.98,"n":150,"o":3.99,"t":"2026-10-22T15:45:00Z","v":23660,"vw":3.989485},{"c":3.965,"h":4,"l":3.965,"n":181,"o":3.99,"t":"2026-10-22T16:00:00Z","v":9613,"vw":3.977758},{"c":3.99,"h":3.99,"l":3.97,"n":243,"o":3.97,"t":"2026-10-22T16:15:00Z","v":16446,"vw":3.981199},{"c":3.975,"h":4,"l":3.945,"n":365,"o":4,"t":"2026-10-22T16:30:00Z","v":39766,"vw":3.957388},{"c":3.98,"h":3.985,"l":3.94,"n":362,"o":3.97,"t":"2026-10-22T16:45:00Z","v":51900,"vw":3.952115},{"c":3.94,"h":3.975,"l":3.935,"n":247,"o":3.975,"t":"2026-10-22T17:00:00Z","v":15474,"vw":3.950037},{"c":3.925,"h":3.96,"l":3.92,"n":282,"o":3.945,"t":"2026-10-22T17:15:00Z","v":16076,"vw":3.937488},{"c":3.93,"h":3.94,"l":3.91,"n":181,"o":3.925,"t":"2026-10-22T17:30:00Z","v":8932,"vw":3.920358},{"c":3.895,"h":3.93,"l":3.88,"n":285,"o":3.93,"t":"2026-10-22T17:45:00Z","v":28228,"vw":3.911326},{"c":3.885,"h":3.9,"l":3.885,"n":142,"o":3.895,"t":"2026-10-22T18:00:00Z","v":8125,"vw":3.890167},{"c":3.895,"h":3.92,"l":3.885,"n":271,"o":3.885,"t":"2026-10-22T18:15:00Z","v":18608,"vw":3.899252},{"c":3.9,"h":3.92,"l":3.89,"n":256,"o":3.89,"t":"2026-10-22T18:30:00Z","v":15685,"vw":3.906456},{"c":3.9,"h":3.905,"l":3.89,"n":296,"o":3.895,"t":"2026-10-22T18:45:00Z","v":20176,"vw":3.897586},{"c":3.895,"h":3.9,"l":3.87,"n":156,"o":3.89,"t":"2026-10-22T19:00:00Z","v":12681,"vw":3.888032},{"c":3.88,"h":3.895,"l":3.87,"n":303,"o":3.895,"t":"2026-10-22T19:15:00Z","v":18366,"vw":3.88605},{"c":3.85,"h":3.89,"l":3.83,"n":692,"o":3.875,"t":"2026-10-22T19:30:00Z","v":68564,"vw":3.858805},{"c":3.815,"h":3.841,"l":3.8,"n":1071,"o":3.841,"t":"2026-10-22T19:45:00Z","v":168113,"vw":3.815451},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-22T20:00:00Z","v":71827,"vw":3.82},{"c":3.8651,"h":3.8651,"l":3.8651,"n":1,"o":3.8651,"t":"2026-10-22T20:30:00Z","v":100,"vw":3.8651},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T20:45:00Z","v":284,"vw":3.8},{"c":3.81,"h":3.81,"l":3.8,"n":5,"o":3.8,"t":"2026-10-22T21:00:00Z","v":1500,"vw":3.800667},{"c":3.8,"h":3.8187,"l":3.8,"n":2,"o":3.8187,"t":"2026-10-22T21:30:00Z","v":200,"vw":3.80935},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T22:00:00Z","v":100,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-22T22:15:00Z","v":560,"vw":3.79}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.65,"premium":1.5464183018117272,"strike":6.071633963765456,"iv":3.538116124274526,"gamma":0.06998302516309678,"theta":-0.017350718297759367,"vega":0.005515619328312188,"rho":0.001423942903159378,"breakevenPct":101.00401756140324},{"delta":0.7,"premium":1.6288896333563427,"strike":4.587290952052248,"iv":3.1420045561367242,"gamma":0.0737400190819279,"theta":-0.014554994247520018,"vega":0.005125994365169758,"rho":0.00159080502617802,"breakevenPct":64.01531887621611},{"delta":0.75,"premium":1.688444891001108,"strike":3.7365015571270277,"iv":2.7121490185994803,"gamma":0.07766053133960052,"theta":-0.01160293961214445,"vega":0.004619471192563609,"rho":0.0017934955905044394,"breakevenPct":43.1384287105049},{"delta":0.8,"premium":1.7480001486458734,"strike":2.8857121622018065,"iv":2.2822934810622364,"gamma":0.08158104359727315,"theta":-0.008650884976768879,"vega":0.004112948019957461,"rho":0.0019961861548308587,"breakevenPct":22.26153854479368}],"put":[{"delta":0.15,"premium":1.4943646028765203,"strike":2.640884928086992,"iv":4.73038998485607,"gamma":0.038745973564587685,"theta":-0.012326684861294021,"vega":0.003063488527278421,"rho":-0.003209844528835915,"breakevenPct":69.74880408415642},{"delta":0.2,"premium":1.4858061373404332,"strike":2.8548465664891682,"iv":4.388086785353144,"gamma":0.05726427985766739,"theta":-0.011559713075381558,"vega":0.0032558109394678902,"rho":-0.003498009532446354,"breakevenPct":63.877561236181144},{"delta":0.25,"premium":1.4772476718043461,"strike":3.068808204891344,"iv":4.045783585850218,"gamma":0.0757825861507471,"theta":-0.010792741289469093,"vega":0.0034481333516573594,"rho":-0.003786174536056793,"breakevenPct":58.00631838820587},{"delta":0.3,"premium":1.4686892062682593,"strike":3.2827698432935204,"iv":3.703480386347292,"gamma":0.09430089244382678,"theta":-0.010025769503556627,"vega":0.0036404557638468286,"rho":-0.004074339539667232,"breakevenPct":52.13507554023059},{"delta":0.35,"premium":1.4601307407321722,"strike":3.4967314816956963,"iv":3.3611771868443663,"gamma":0.11281919873690648,"theta":-0.009258797717644164,"vega":0.0038327781760362973,"rho":-0.00436250454327767,"breakevenPct":46.26383269225531},{"delta":0.4,"premium":1.4515722751960851,"strike":3.710693120097872,"iv":3.01887398734144,"gamma":0.1313375050299862,"theta":-0.008491825931731697,"vega":0.004025100588225767,"rho":-0.004650669546888109,"breakevenPct":40.392589844280025},{"delta":0.45,"premium":1.443013809659998,"strike":3.924654758500048,"iv":2.676570787838514,"gamma":0.14985581132306589,"theta":-0.007724854145819233,"vega":0.004217423000415236,"rho":-0.004938834550498548,"breakevenPct":34.52134699630475},{"delta":0.5,"premium":1.434455344123911,"strike":4.138616396902224,"iv":2.334267588335588,"gamma":0.1683741176161456,"theta":-0.006957882359906769,"vega":0.004409745412604705,"rho":-0.0052269995541089865,"breakevenPct":28.650104148329476},{"delta":0.55,"premium":1.4258968785878239,"strike":4.352578035304401,"iv":1.991964388832662,"gamma":0.1868924239092253,"theta":-0.0061909105739943035,"vega":0.004602067824794174,"rho":-0.005515164557719426,"breakevenPct":22.778861300354187},{"delta":0.6,"premium":1.4173384130517368,"strike":4.5665396737065755,"iv":1.6496611893297364,"gamma":0.205410730202305,"theta":-0.005423938788081839,"vega":0.004794390236983644,"rho":-0.005803329561329864,"breakevenPct":16.907618452378912},{"delta":0.65,"premium":1.40877994751565,"strike":4.780501312108752,"iv":1.30735798982681,"gamma":0.2239290364953847,"theta":-0.004656967002169374,"vega":0.004986712649173112,"rho":-0.006091494564940303,"breakevenPct":11.03637560440363},{"delta":0.7,"premium":1.4002214819795629,"strike":4.994462950510927,"iv":0.9650547903238849,"gamma":0.24244734278846436,"theta":-0.00388999521625691,"vega":0.005179035061362581,"rho":-0.006379659568550741,"breakevenPct":5.165132756428363},{"delta":0.75,"premium":3.1392529667522764,"strike":6.739252966752276,"iv":1.4143357062964104,"gamma":0.16121710304637582,"theta":-0.005071033008367455,"vega":0.004723288335826902,"rho":-0.009384586484934041,"breakevenPct":5.0131926121372015}]},"raw":{"call":[{"delta":0.65,"premium":1.5464183018117272,"strike":6.071633963765456,"iv":3.538116124274526,"gamma":0.06998302516309678,"theta":-0.017350718297759367,"vega":0.005515619328312188,"rho":0.001423942903159378,"breakevenPct":101.00401756140324},{"delta":0.7,"premium":1.6288896333563427,"strike":4.587290952052248,"iv":3.1420045561367242,"gamma":0.0737400190819279,"theta":-0.014554994247520018,"vega":0.005125994365169758,"rho":0.00159080502617802,"breakevenPct":64.01531887621611},{"delta":0.75,"premium":1.688444891001108,"strike":3.7365015571270277,"iv":2.7121490185994803,"gamma":0.07766053133960052,"theta":-0.01160293961214445,"vega":0.004619471192563609,"rho":0.0017934955905044394,"breakevenPct":43.1384287105049},{"delta":0.8,"premium":1.7480001486458734,"strike":2.8857121622018065,"iv":2.2822934810622364,"gamma":0.08158104359727315,"theta":-0.008650884976768879,"vega":0.004112948019957461,"rho":0.0019961861548308587,"breakevenPct":22.26153854479368}],"put":[{"delta":0.15,"premium":1.4943646028765203,"strike":2.640884928086992,"iv":4.73038998485607,"gamma":0.038745973564587685,"theta":-0.012326684861294021,"vega":0.003063488527278421,"rho":-0.003209844528835915,"breakevenPct":69.74880408415642},{"delta":0.2,"premium":1.4858061373404332,"strike":2.8548465664891682,"iv":4.388086785353144,"gamma":0.05726427985766739,"theta":-0.011559713075381558,"vega":0.0032558109394678902,"rho":-0.003498009532446354,"breakevenPct":63.877561236181144},{"delta":0.25,"premium":1.4772476718043461,"strike":3.068808204891344,"iv":4.045783585850218,"gamma":0.0757825861507471,"theta":-0.010792741289469093,"vega":0.0034481333516573594,"rho":-0.003786174536056793,"breakevenPct":58.00631838820587},{"delta":0.3,"premium":1.4686892062682593,"strike":3.2827698432935204,"iv":3.703480386347292,"gamma":0.09430089244382678,"theta":-0.010025769503556627,"vega":0.0036404557638468286,"rho":-0.004074339539667232,"breakevenPct":52.13507554023059},{"delta":0.35,"premium":1.4601307407321722,"strike":3.4967314816956963,"iv":3.3611771868443663,"gamma":0.11281919873690648,"theta":-0.009258797717644164,"vega":0.0038327781760362973,"rho":-0.00436250454327767,"breakevenPct":46.26383269225531},{"delta":0.4,"premium":1.4515722751960851,"strike":3.710693120097872,"iv":3.01887398734144,"gamma":0.1313375050299862,"theta":-0.008491825931731697,"vega":0.004025100588225767,"rho":-0.004650669546888109,"breakevenPct":40.392589844280025},{"delta":0.45,"premium":1.443013809659998,"strike":3.924654758500048,"iv":2.676570787838514,"gamma":0.14985581132306589,"theta":-0.007724854145819233,"vega":0.004217423000415236,"rho":-0.004938834550498548,"breakevenPct":34.52134699630475},{"delta":0.5,"premium":1.434455344123911,"strike":4.138616396902224,"iv":2.334267588335588,"gamma":0.1683741176161456,"theta":-0.006957882359906769,"vega":0.004409745412604705,"rho":-0.0052269995541089865,"breakevenPct":28.650104148329476},{"delta":0.55,"premium":1.4258968785878239,"strike":4.352578035304401,"iv":1.991964388832662,"gamma":0.1868924239092253,"theta":-0.0061909105739943035,"vega":0.004602067824794174,"rho":-0.005515164557719426,"breakevenPct":22.778861300354187},{"delta":0.6,"premium":1.4173384130517368,"strike":4.5665396737065755,"iv":1.6496611893297364,"gamma":0.205410730202305,"theta":-0.005423938788081839,"vega":0.004794390236983644,"rho":-0.005803329561329864,"breakevenPct":16.907618452378912},{"delta":0.65,"premium":1.40877994751565,"strike":4.780501312108752,"iv":1.30735798982681,"gamma":0.2239290364953847,"theta":-0.004656967002169374,"vega":0.004986712649173112,"rho":-0.006091494564940303,"breakevenPct":11.03637560440363},{"delta":0.7,"premium":1.4002214819795629,"strike":4.994462950510927,"iv":0.9650547903238849,"gamma":0.24244734278846436,"theta":-0.00388999521625691,"vega":0.005179035061362581,"rho":-0.006379659568550741,"breakevenPct":5.165132756428363},{"delta":0.75,"premium":3.1392529667522764,"strike":6.739252966752276,"iv":1.4143357062964104,"gamma":0.16121710304637582,"theta":-0.005071033008367455,"vega":0.004723288335826902,"rho":-0.009384586484934041,"breakevenPct":5.0131926121372015}]}},"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"}}