{"symbol":"LENZ","url":"https://intraalpha.com/companies/LENZ","capturedAt":"2026-10-22T11:57:51.077Z","state":"ready","quote":{"symbol":"LENZ","last_price":3.25,"prev_close":3.19,"regular_close":3.22,"change":0.06,"change_pct":1.8809,"regular_change":0.03,"regular_change_pct":0.9404,"extended_change":0.03,"extended_change_pct":0.9317,"bid":3.22,"ask":3.4,"bid_size":100,"ask_size":100,"volume":943353,"vwap":3.299029,"open":3.2,"high":3.37,"low":3.145,"close":3.22,"trade_count":7750,"last_trade_at":"2026-10-22T11:11:57.779410527Z","last_quote_at":"2026-10-22T11:11:57.779410813Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:57:23.838505944-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LENZ","fetched_at":"2026-10-22T11:57:48.326938+00:00","name":"LENZ Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"LENZ Therapeutics Inc is a cutting-edge biopharmaceutical company dedicated to developing transformative therapies for neurological disorders, specifically targeting critical unmet needs in the central nervous system (CNS). The company employs advanced drug formulation and delivery technologies to support a robust pipeline of proprietary assets, aiming to enhance patient outcomes and address significant healthcare challenges. With a strong focus on strategic partnerships and a commitment to rigorous clinical research, LENZ is strategically positioned for significant growth and aspires to become a key player in the biopharmaceutical landscape, leveraging emerging opportunities in the dynamic healthcare market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":101174000,"ebitda":-135204000,"pe_ratio":null,"peg_ratio":null,"book_value":6.98,"dividend_per_share":null,"dividend_yield":null,"eps":-4.13,"revenue_ttm":21475000,"gross_profit_ttm":19701000,"profit_margin":0,"operating_margin_ttm":-6.23,"return_on_assets_ttm":-0.374,"return_on_equity_ttm":-0.592,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.097,"analyst_target_price":22.14,"analyst_number":0,"beta":1.73,"fifty_two_week_high":32.92,"fifty_two_week_low":3.12,"fifty_day_ma":4.29,"two_hundred_day_ma":8.48,"shares_outstanding":31420300,"forward_pe":null,"price_to_sales":4.711,"price_to_book":0.539,"ev_to_revenue":2.645,"ev_to_ebitda":-7.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:57:48.326938+00:00"},"optionObservedAt":"2026-10-21T19:54:59.669Z","bars":[{"c":3.39,"h":3.4,"l":3.3339,"n":5,"o":3.3339,"t":"2026-10-15T12:20:00Z","v":2287,"vw":3.392314},{"c":3.52,"h":3.52,"l":3.43,"n":55,"o":3.43,"t":"2026-10-15T13:30:00Z","v":17187,"vw":3.453874},{"c":3.51,"h":3.53,"l":3.4712,"n":62,"o":3.52,"t":"2026-10-15T13:35:00Z","v":7894,"vw":3.508913},{"c":3.53,"h":3.53,"l":3.47,"n":91,"o":3.5,"t":"2026-10-15T13:40:00Z","v":7199,"vw":3.498162},{"c":3.5,"h":3.55,"l":3.5,"n":56,"o":3.54,"t":"2026-10-15T13:45:00Z","v":5855,"vw":3.52828},{"c":3.525,"h":3.535,"l":3.51,"n":66,"o":3.51,"t":"2026-10-15T13:50:00Z","v":3516,"vw":3.524154},{"c":3.53,"h":3.535,"l":3.52,"n":103,"o":3.52,"t":"2026-10-15T13:55:00Z","v":27496,"vw":3.531748},{"c":3.53,"h":3.56,"l":3.53,"n":158,"o":3.54,"t":"2026-10-15T14:00:00Z","v":23628,"vw":3.547077},{"c":3.515,"h":3.55,"l":3.51,"n":182,"o":3.535,"t":"2026-10-15T14:05:00Z","v":9148,"vw":3.532078},{"c":3.515,"h":3.525,"l":3.51,"n":133,"o":3.52,"t":"2026-10-15T14:10:00Z","v":7379,"vw":3.518836},{"c":3.51,"h":3.515,"l":3.51,"n":30,"o":3.515,"t":"2026-10-15T14:15:00Z","v":1691,"vw":3.514286},{"c":3.48,"h":3.515,"l":3.47,"n":252,"o":3.51,"t":"2026-10-15T14:20:00Z","v":23807,"vw":3.483938},{"c":3.47,"h":3.49,"l":3.46,"n":24,"o":3.49,"t":"2026-10-15T14:25:00Z","v":2199,"vw":3.474151},{"c":3.485,"h":3.49,"l":3.45,"n":85,"o":3.46,"t":"2026-10-15T14:30:00Z","v":8255,"vw":3.470878},{"c":3.495,"h":3.495,"l":3.47,"n":63,"o":3.48,"t":"2026-10-15T14:35:00Z","v":3681,"vw":3.479158},{"c":3.485,"h":3.49,"l":3.48,"n":29,"o":3.49,"t":"2026-10-15T14:40:00Z","v":2229,"vw":3.486842},{"c":3.4814,"h":3.4897,"l":3.4814,"n":6,"o":3.485,"t":"2026-10-15T14:45:00Z","v":380,"vw":3.48459},{"c":3.47,"h":3.485,"l":3.47,"n":68,"o":3.485,"t":"2026-10-15T14:50:00Z","v":8920,"vw":3.471818},{"c":3.495,"h":3.515,"l":3.46,"n":402,"o":3.46,"t":"2026-10-15T14:55:00Z","v":43125,"vw":3.496443},{"c":3.54,"h":3.545,"l":3.49,"n":380,"o":3.49,"t":"2026-10-15T15:00:00Z","v":23607,"vw":3.511662},{"c":3.555,"h":3.56,"l":3.54,"n":26,"o":3.545,"t":"2026-10-15T15:05:00Z","v":3835,"vw":3.552338},{"c":3.562,"h":3.565,"l":3.555,"n":34,"o":3.555,"t":"2026-10-15T15:10:00Z","v":4773,"vw":3.561256},{"c":3.56,"h":3.5679,"l":3.56,"n":11,"o":3.56,"t":"2026-10-15T15:15:00Z","v":1258,"vw":3.561851},{"c":3.56,"h":3.575,"l":3.55,"n":91,"o":3.56,"t":"2026-10-15T15:20:00Z","v":8598,"vw":3.564603},{"c":3.56,"h":3.56,"l":3.55,"n":9,"o":3.55,"t":"2026-10-15T15:25:00Z","v":618,"vw":3.556},{"c":3.555,"h":3.56,"l":3.55,"n":10,"o":3.56,"t":"2026-10-15T15:30:00Z","v":661,"vw":3.554187},{"c":3.55,"h":3.55,"l":3.545,"n":53,"o":3.55,"t":"2026-10-15T15:35:00Z","v":3529,"vw":3.548687},{"c":3.54,"h":3.56,"l":3.54,"n":33,"o":3.56,"t":"2026-10-15T15:40:00Z","v":2445,"vw":3.54375},{"c":3.54,"h":3.5449,"l":3.53,"n":13,"o":3.54,"t":"2026-10-15T15:45:00Z","v":2647,"vw":3.539082},{"c":3.53,"h":3.54,"l":3.53,"n":54,"o":3.54,"t":"2026-10-15T15:50:00Z","v":17864,"vw":3.537434},{"c":3.52,"h":3.535,"l":3.52,"n":56,"o":3.535,"t":"2026-10-15T15:55:00Z","v":3574,"vw":3.528158},{"c":3.51,"h":3.535,"l":3.51,"n":67,"o":3.5299,"t":"2026-10-15T16:00:00Z","v":25204,"vw":3.526753},{"c":3.5301,"h":3.535,"l":3.52,"n":37,"o":3.52,"t":"2026-10-15T16:05:00Z","v":5244,"vw":3.531095},{"c":3.51,"h":3.535,"l":3.51,"n":81,"o":3.535,"t":"2026-10-15T16:10:00Z","v":5835,"vw":3.516426},{"c":3.5,"h":3.505,"l":3.5,"n":27,"o":3.505,"t":"2026-10-15T16:15:00Z","v":1398,"vw":3.504356},{"c":3.51,"h":3.5188,"l":3.51,"n":50,"o":3.51,"t":"2026-10-15T16:20:00Z","v":8172,"vw":3.510317},{"c":3.515,"h":3.515,"l":3.505,"n":78,"o":3.505,"t":"2026-10-15T16:25:00Z","v":4944,"vw":3.509529},{"c":3.52,"h":3.525,"l":3.515,"n":53,"o":3.515,"t":"2026-10-15T16:30:00Z","v":3409,"vw":3.52248},{"c":3.535,"h":3.535,"l":3.53,"n":42,"o":3.53,"t":"2026-10-15T16:35:00Z","v":2259,"vw":3.532155},{"c":3.545,"h":3.545,"l":3.52,"n":103,"o":3.53,"t":"2026-10-15T16:40:00Z","v":18119,"vw":3.537838},{"c":3.53,"h":3.541,"l":3.52,"n":29,"o":3.54,"t":"2026-10-15T16:45:00Z","v":2204,"vw":3.535224},{"c":3.53,"h":3.53,"l":3.53,"n":19,"o":3.53,"t":"2026-10-15T16:50:00Z","v":480,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":14,"o":3.53,"t":"2026-10-15T16:55:00Z","v":306,"vw":3.53},{"c":3.52,"h":3.525,"l":3.52,"n":37,"o":3.52,"t":"2026-10-15T17:00:00Z","v":2258,"vw":3.522692},{"c":3.52,"h":3.525,"l":3.515,"n":46,"o":3.525,"t":"2026-10-15T17:05:00Z","v":3145,"vw":3.521632},{"c":3.52,"h":3.52,"l":3.52,"n":28,"o":3.52,"t":"2026-10-15T17:10:00Z","v":253,"vw":3.52},{"c":3.525,"h":3.525,"l":3.52,"n":14,"o":3.52,"t":"2026-10-15T17:15:00Z","v":676,"vw":3.523088},{"c":3.53,"h":3.53,"l":3.525,"n":17,"o":3.525,"t":"2026-10-15T17:20:00Z","v":848,"vw":3.52875},{"c":3.52,"h":3.5299,"l":3.52,"n":28,"o":3.5299,"t":"2026-10-15T17:25:00Z","v":2258,"vw":3.526356},{"c":3.525,"h":3.525,"l":3.52,"n":22,"o":3.525,"t":"2026-10-15T17:30:00Z","v":1006,"vw":3.524},{"c":3.52,"h":3.53,"l":3.52,"n":25,"o":3.525,"t":"2026-10-15T17:35:00Z","v":2563,"vw":3.523144},{"c":3.525,"h":3.525,"l":3.525,"n":24,"o":3.525,"t":"2026-10-15T17:40:00Z","v":1470,"vw":3.525},{"c":3.525,"h":3.525,"l":3.5249,"n":15,"o":3.525,"t":"2026-10-15T17:45:00Z","v":909,"vw":3.524969},{"c":3.525,"h":3.53,"l":3.52,"n":16,"o":3.525,"t":"2026-10-15T17:50:00Z","v":1101,"vw":3.52465},{"c":3.52,"h":3.525,"l":3.52,"n":13,"o":3.525,"t":"2026-10-15T17:55:00Z","v":825,"vw":3.523},{"c":3.525,"h":3.53,"l":3.52,"n":129,"o":3.52,"t":"2026-10-15T18:00:00Z","v":9952,"vw":3.524872},{"c":3.53,"h":3.535,"l":3.525,"n":27,"o":3.525,"t":"2026-10-15T18:05:00Z","v":2337,"vw":3.531296},{"c":3.525,"h":3.53,"l":3.525,"n":65,"o":3.53,"t":"2026-10-15T18:10:00Z","v":4201,"vw":3.529692},{"c":3.535,"h":3.535,"l":3.53,"n":19,"o":3.53,"t":"2026-10-15T18:15:00Z","v":931,"vw":3.530831},{"c":3.525,"h":3.535,"l":3.52,"n":215,"o":3.53,"t":"2026-10-15T18:20:00Z","v":22085,"vw":3.523463},{"c":3.525,"h":3.525,"l":3.52,"n":62,"o":3.525,"t":"2026-10-15T18:25:00Z","v":3070,"vw":3.524474},{"c":3.525,"h":3.525,"l":3.52,"n":34,"o":3.525,"t":"2026-10-15T18:30:00Z","v":1956,"vw":3.524591},{"c":3.525,"h":3.53,"l":3.525,"n":47,"o":3.525,"t":"2026-10-15T18:35:00Z","v":3044,"vw":3.52575},{"c":3.52,"h":3.525,"l":3.52,"n":9,"o":3.52,"t":"2026-10-15T18:40:00Z","v":1357,"vw":3.524166},{"c":3.53,"h":3.54,"l":3.52,"n":120,"o":3.52,"t":"2026-10-15T18:45:00Z","v":4812,"vw":3.527597},{"c":3.565,"h":3.565,"l":3.54,"n":132,"o":3.54,"t":"2026-10-15T18:50:00Z","v":15534,"vw":3.559182},{"c":3.62,"h":3.62,"l":3.565,"n":546,"o":3.565,"t":"2026-10-15T18:55:00Z","v":70297,"vw":3.592827},{"c":3.615,"h":3.62,"l":3.6114,"n":55,"o":3.615,"t":"2026-10-15T19:00:00Z","v":3935,"vw":3.619096},{"c":3.625,"h":3.6299,"l":3.615,"n":45,"o":3.615,"t":"2026-10-15T19:05:00Z","v":3403,"vw":3.622731},{"c":3.635,"h":3.64,"l":3.62,"n":166,"o":3.625,"t":"2026-10-15T19:10:00Z","v":24850,"vw":3.633326},{"c":3.62,"h":3.64,"l":3.62,"n":95,"o":3.635,"t":"2026-10-15T19:15:00Z","v":7910,"vw":3.629509},{"c":3.605,"h":3.615,"l":3.6,"n":138,"o":3.615,"t":"2026-10-15T19:20:00Z","v":11237,"vw":3.601786},{"c":3.595,"h":3.6,"l":3.595,"n":77,"o":3.6,"t":"2026-10-15T19:25:00Z","v":8883,"vw":3.598003},{"c":3.615,"h":3.615,"l":3.595,"n":52,"o":3.595,"t":"2026-10-15T19:30:00Z","v":6255,"vw":3.605652},{"c":3.625,"h":3.625,"l":3.615,"n":49,"o":3.615,"t":"2026-10-15T19:35:00Z","v":2995,"vw":3.6225},{"c":3.635,"h":3.635,"l":3.625,"n":91,"o":3.625,"t":"2026-10-15T19:40:00Z","v":11212,"vw":3.631282},{"c":3.615,"h":3.635,"l":3.61,"n":233,"o":3.635,"t":"2026-10-15T19:45:00Z","v":11914,"vw":3.628613},{"c":3.6,"h":3.615,"l":3.59,"n":284,"o":3.615,"t":"2026-10-15T19:50:00Z","v":26018,"vw":3.600916},{"c":3.585,"h":3.605,"l":3.58,"n":848,"o":3.6,"t":"2026-10-15T19:55:00Z","v":90000,"vw":3.59368},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-15T20:00:00Z","v":63553,"vw":3.57},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-15T20:20:00Z","v":103,"vw":3.52},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-16T08:00:00Z","v":154,"vw":3.57},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-16T11:00:00Z","v":100,"vw":3.52},{"c":3.52,"h":3.56,"l":3.52,"n":29,"o":3.56,"t":"2026-10-16T13:30:00Z","v":6077,"vw":3.551324},{"c":3.47,"h":3.49,"l":3.47,"n":93,"o":3.48,"t":"2026-10-16T13:35:00Z","v":6207,"vw":3.482993},{"c":3.435,"h":3.46,"l":3.435,"n":92,"o":3.46,"t":"2026-10-16T13:40:00Z","v":4755,"vw":3.441414},{"c":3.38,"h":3.43,"l":3.38,"n":82,"o":3.43,"t":"2026-10-16T13:45:00Z","v":5315,"vw":3.393931},{"c":3.39,"h":3.39,"l":3.36,"n":38,"o":3.37,"t":"2026-10-16T13:50:00Z","v":2870,"vw":3.368205},{"c":3.405,"h":3.405,"l":3.3917,"n":107,"o":3.4,"t":"2026-10-16T13:55:00Z","v":5073,"vw":3.398812},{"c":3.41,"h":3.43,"l":3.41,"n":36,"o":3.4186,"t":"2026-10-16T14:00:00Z","v":2281,"vw":3.41824},{"c":3.47,"h":3.47,"l":3.415,"n":79,"o":3.415,"t":"2026-10-16T14:05:00Z","v":9269,"vw":3.458941},{"c":3.5,"h":3.5,"l":3.4651,"n":21,"o":3.475,"t":"2026-10-16T14:10:00Z","v":2041,"vw":3.477517},{"c":3.47,"h":3.48,"l":3.47,"n":15,"o":3.48,"t":"2026-10-16T14:15:00Z","v":1802,"vw":3.474444},{"c":3.48,"h":3.48,"l":3.465,"n":24,"o":3.465,"t":"2026-10-16T14:20:00Z","v":1553,"vw":3.477},{"c":3.4894,"h":3.4894,"l":3.4894,"n":4,"o":3.4894,"t":"2026-10-16T14:25:00Z","v":202,"vw":3.4894},{"c":3.47,"h":3.47,"l":3.47,"n":13,"o":3.47,"t":"2026-10-16T14:30:00Z","v":825,"vw":3.47},{"c":3.46,"h":3.47,"l":3.46,"n":26,"o":3.47,"t":"2026-10-16T14:35:00Z","v":1294,"vw":3.46375},{"c":3.465,"h":3.465,"l":3.45,"n":49,"o":3.46,"t":"2026-10-16T14:40:00Z","v":3487,"vw":3.454315},{"c":3.45,"h":3.45,"l":3.44,"n":77,"o":3.44,"t":"2026-10-16T14:45:00Z","v":8133,"vw":3.449366},{"c":3.435,"h":3.45,"l":3.435,"n":17,"o":3.45,"t":"2026-10-16T14:50:00Z","v":1020,"vw":3.443966},{"c":3.43,"h":3.435,"l":3.43,"n":8,"o":3.435,"t":"2026-10-16T14:55:00Z","v":719,"vw":3.433333},{"c":3.43,"h":3.44,"l":3.42,"n":90,"o":3.42,"t":"2026-10-16T15:00:00Z","v":8359,"vw":3.429015},{"c":3.41,"h":3.43,"l":3.41,"n":42,"o":3.43,"t":"2026-10-16T15:05:00Z","v":2207,"vw":3.417308},{"c":3.4,"h":3.4086,"l":3.39,"n":88,"o":3.4,"t":"2026-10-16T15:10:00Z","v":14632,"vw":3.399928},{"c":3.37,"h":3.395,"l":3.37,"n":56,"o":3.39,"t":"2026-10-16T15:15:00Z","v":5998,"vw":3.379263},{"c":3.385,"h":3.385,"l":3.37,"n":161,"o":3.37,"t":"2026-10-16T15:20:00Z","v":17357,"vw":3.373456},{"c":3.4,"h":3.405,"l":3.38,"n":114,"o":3.385,"t":"2026-10-16T15:25:00Z","v":8583,"vw":3.391959},{"c":3.385,"h":3.395,"l":3.38,"n":86,"o":3.395,"t":"2026-10-16T15:30:00Z","v":6075,"vw":3.386392},{"c":3.385,"h":3.39,"l":3.38,"n":62,"o":3.385,"t":"2026-10-16T15:35:00Z","v":4868,"vw":3.387099},{"c":3.3999,"h":3.3999,"l":3.39,"n":60,"o":3.39,"t":"2026-10-16T15:40:00Z","v":6325,"vw":3.391979},{"c":3.395,"h":3.395,"l":3.395,"n":10,"o":3.395,"t":"2026-10-16T15:45:00Z","v":634,"vw":3.395},{"c":3.38,"h":3.3999,"l":3.38,"n":83,"o":3.3999,"t":"2026-10-16T15:50:00Z","v":10413,"vw":3.388578},{"c":3.365,"h":3.375,"l":3.365,"n":69,"o":3.375,"t":"2026-10-16T15:55:00Z","v":7313,"vw":3.367505},{"c":3.315,"h":3.365,"l":3.31,"n":160,"o":3.365,"t":"2026-10-16T16:00:00Z","v":20537,"vw":3.337855},{"c":3.29,"h":3.32,"l":3.285,"n":343,"o":3.31,"t":"2026-10-16T16:05:00Z","v":27698,"vw":3.300778},{"c":3.275,"h":3.3,"l":3.265,"n":230,"o":3.28,"t":"2026-10-16T16:10:00Z","v":27024,"vw":3.280685},{"c":3.27,"h":3.285,"l":3.27,"n":46,"o":3.275,"t":"2026-10-16T16:15:00Z","v":4106,"vw":3.280391},{"c":3.24,"h":3.28,"l":3.24,"n":75,"o":3.28,"t":"2026-10-16T16:20:00Z","v":16044,"vw":3.265871},{"c":3.25,"h":3.25,"l":3.24,"n":62,"o":3.24,"t":"2026-10-16T16:25:00Z","v":9754,"vw":3.248948},{"c":3.24,"h":3.25,"l":3.24,"n":19,"o":3.25,"t":"2026-10-16T16:30:00Z","v":1509,"vw":3.243571},{"c":3.21,"h":3.23,"l":3.21,"n":50,"o":3.23,"t":"2026-10-16T16:35:00Z","v":9840,"vw":3.220396},{"c":3.215,"h":3.23,"l":3.21,"n":240,"o":3.2172,"t":"2026-10-16T16:40:00Z","v":23082,"vw":3.217297},{"c":3.2289,"h":3.23,"l":3.22,"n":59,"o":3.22,"t":"2026-10-16T16:45:00Z","v":7070,"vw":3.221829},{"c":3.225,"h":3.23,"l":3.22,"n":83,"o":3.22,"t":"2026-10-16T16:50:00Z","v":8560,"vw":3.22733},{"c":3.225,"h":3.2286,"l":3.22,"n":46,"o":3.225,"t":"2026-10-16T16:55:00Z","v":4582,"vw":3.224734},{"c":3.255,"h":3.275,"l":3.225,"n":155,"o":3.225,"t":"2026-10-16T17:00:00Z","v":27418,"vw":3.250315},{"c":3.255,"h":3.255,"l":3.24,"n":28,"o":3.24,"t":"2026-10-16T17:05:00Z","v":4280,"vw":3.243706},{"c":3.24,"h":3.255,"l":3.24,"n":14,"o":3.255,"t":"2026-10-16T17:10:00Z","v":1059,"vw":3.251297},{"c":3.23,"h":3.25,"l":3.225,"n":75,"o":3.24,"t":"2026-10-16T17:15:00Z","v":5851,"vw":3.234538},{"c":3.225,"h":3.23,"l":3.225,"n":50,"o":3.23,"t":"2026-10-16T17:20:00Z","v":4648,"vw":3.227904},{"c":3.22,"h":3.23,"l":3.22,"n":48,"o":3.225,"t":"2026-10-16T17:25:00Z","v":3850,"vw":3.226737},{"c":3.24,"h":3.24,"l":3.22,"n":118,"o":3.22,"t":"2026-10-16T17:30:00Z","v":10505,"vw":3.230049},{"c":3.235,"h":3.245,"l":3.235,"n":56,"o":3.245,"t":"2026-10-16T17:35:00Z","v":4212,"vw":3.235584},{"c":3.23,"h":3.258,"l":3.23,"n":130,"o":3.235,"t":"2026-10-16T17:40:00Z","v":17859,"vw":3.240446},{"c":3.2499,"h":3.25,"l":3.24,"n":51,"o":3.24,"t":"2026-10-16T17:45:00Z","v":7450,"vw":3.246903},{"c":3.255,"h":3.265,"l":3.24,"n":95,"o":3.2499,"t":"2026-10-16T17:50:00Z","v":13851,"vw":3.253474},{"c":3.2999,"h":3.2999,"l":3.249,"n":141,"o":3.2501,"t":"2026-10-16T17:55:00Z","v":24040,"vw":3.261794},{"c":3.305,"h":3.31,"l":3.27,"n":65,"o":3.285,"t":"2026-10-16T18:00:00Z","v":17197,"vw":3.279458},{"c":3.305,"h":3.32,"l":3.299,"n":85,"o":3.305,"t":"2026-10-16T18:05:00Z","v":12771,"vw":3.305574},{"c":3.305,"h":3.32,"l":3.2975,"n":54,"o":3.31,"t":"2026-10-16T18:10:00Z","v":5943,"vw":3.308229},{"c":3.33,"h":3.33,"l":3.29,"n":161,"o":3.305,"t":"2026-10-16T18:15:00Z","v":25717,"vw":3.308009},{"c":3.3499,"h":3.3499,"l":3.325,"n":85,"o":3.325,"t":"2026-10-16T18:20:00Z","v":5766,"vw":3.33857},{"c":3.36,"h":3.36,"l":3.34,"n":60,"o":3.3491,"t":"2026-10-16T18:25:00Z","v":3311,"vw":3.34886},{"c":3.36,"h":3.365,"l":3.35,"n":91,"o":3.365,"t":"2026-10-16T18:30:00Z","v":9546,"vw":3.358876},{"c":3.3647,"h":3.3674,"l":3.36,"n":35,"o":3.36,"t":"2026-10-16T18:35:00Z","v":6098,"vw":3.363076},{"c":3.3662,"h":3.3699,"l":3.3501,"n":42,"o":3.36,"t":"2026-10-16T18:40:00Z","v":6514,"vw":3.361251},{"c":3.315,"h":3.37,"l":3.31,"n":138,"o":3.36,"t":"2026-10-16T18:45:00Z","v":13443,"vw":3.350282},{"c":3.295,"h":3.315,"l":3.295,"n":48,"o":3.31,"t":"2026-10-16T18:50:00Z","v":5730,"vw":3.3029},{"c":3.31,"h":3.31,"l":3.285,"n":176,"o":3.29,"t":"2026-10-16T18:55:00Z","v":18758,"vw":3.29561},{"c":3.275,"h":3.305,"l":3.275,"n":39,"o":3.305,"t":"2026-10-16T19:00:00Z","v":4896,"vw":3.289777},{"c":3.255,"h":3.27,"l":3.25,"n":89,"o":3.27,"t":"2026-10-16T19:05:00Z","v":5999,"vw":3.260654},{"c":3.265,"h":3.265,"l":3.255,"n":82,"o":3.255,"t":"2026-10-16T19:10:00Z","v":5123,"vw":3.258575},{"c":3.26,"h":3.265,"l":3.255,"n":67,"o":3.265,"t":"2026-10-16T19:15:00Z","v":5136,"vw":3.261793},{"c":3.26,"h":3.2677,"l":3.26,"n":31,"o":3.26,"t":"2026-10-16T19:20:00Z","v":2282,"vw":3.260908},{"c":3.27,"h":3.275,"l":3.26,"n":122,"o":3.26,"t":"2026-10-16T19:25:00Z","v":8749,"vw":3.268314},{"c":3.255,"h":3.2799,"l":3.255,"n":155,"o":3.275,"t":"2026-10-16T19:30:00Z","v":14808,"vw":3.26959},{"c":3.26,"h":3.26,"l":3.25,"n":160,"o":3.255,"t":"2026-10-16T19:35:00Z","v":11260,"vw":3.257966},{"c":3.25,"h":3.27,"l":3.24,"n":242,"o":3.27,"t":"2026-10-16T19:40:00Z","v":24873,"vw":3.254357},{"c":3.28,"h":3.28,"l":3.245,"n":292,"o":3.25,"t":"2026-10-16T19:45:00Z","v":41237,"vw":3.270809},{"c":3.3,"h":3.335,"l":3.277,"n":690,"o":3.28,"t":"2026-10-16T19:50:00Z","v":70793,"vw":3.300566},{"c":3.275,"h":3.305,"l":3.27,"n":275,"o":3.29,"t":"2026-10-16T19:55:00Z","v":45169,"vw":3.2839},{"c":3.27,"h":3.29,"l":3.27,"n":12,"o":3.27,"t":"2026-10-16T20:00:00Z","v":118453,"vw":3.271247},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-16T22:50:00Z","v":111,"vw":3.26},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-10-19T08:00:00Z","v":109,"vw":3.31},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-19T12:10:00Z","v":100,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-19T12:15:00Z","v":100,"vw":3.35},{"c":3.28,"h":3.295,"l":3.27,"n":207,"o":3.27,"t":"2026-10-19T13:30:00Z","v":18192,"vw":3.274044},{"c":3.31,"h":3.33,"l":3.28,"n":248,"o":3.29,"t":"2026-10-19T13:35:00Z","v":18538,"vw":3.309493},{"c":3.35,"h":3.35,"l":3.3,"n":192,"o":3.3199,"t":"2026-10-19T13:40:00Z","v":11985,"vw":3.319998},{"c":3.4,"h":3.4,"l":3.31,"n":289,"o":3.3599,"t":"2026-10-19T13:45:00Z","v":25837,"vw":3.376801},{"c":3.38,"h":3.39,"l":3.37,"n":43,"o":3.3899,"t":"2026-10-19T13:50:00Z","v":3276,"vw":3.383834},{"c":3.375,"h":3.38,"l":3.375,"n":11,"o":3.38,"t":"2026-10-19T13:55:00Z","v":793,"vw":3.378268},{"c":3.36,"h":3.37,"l":3.36,"n":21,"o":3.37,"t":"2026-10-19T14:00:00Z","v":2521,"vw":3.363279},{"c":3.355,"h":3.37,"l":3.35,"n":52,"o":3.36,"t":"2026-10-19T14:05:00Z","v":5582,"vw":3.356945},{"c":3.375,"h":3.375,"l":3.355,"n":118,"o":3.355,"t":"2026-10-19T14:10:00Z","v":9667,"vw":3.363064},{"c":3.38,"h":3.38,"l":3.38,"n":9,"o":3.38,"t":"2026-10-19T14:15:00Z","v":447,"vw":3.38},{"c":3.375,"h":3.375,"l":3.375,"n":6,"o":3.375,"t":"2026-10-19T14:20:00Z","v":518,"vw":3.375},{"c":3.375,"h":3.375,"l":3.3701,"n":9,"o":3.3701,"t":"2026-10-19T14:25:00Z","v":350,"vw":3.37255},{"c":3.38,"h":3.38,"l":3.3501,"n":245,"o":3.37,"t":"2026-10-19T14:30:00Z","v":16577,"vw":3.362595},{"c":3.385,"h":3.395,"l":3.385,"n":77,"o":3.39,"t":"2026-10-19T14:35:00Z","v":4392,"vw":3.39177},{"c":3.36,"h":3.39,"l":3.36,"n":63,"o":3.39,"t":"2026-10-19T14:40:00Z","v":7284,"vw":3.368041},{"c":3.36,"h":3.37,"l":3.36,"n":243,"o":3.36,"t":"2026-10-19T14:45:00Z","v":16205,"vw":3.364679},{"c":3.365,"h":3.37,"l":3.36,"n":181,"o":3.365,"t":"2026-10-19T14:50:00Z","v":25529,"vw":3.365128},{"c":3.36,"h":3.36,"l":3.355,"n":35,"o":3.36,"t":"2026-10-19T15:00:00Z","v":2097,"vw":3.35844},{"c":3.365,"h":3.365,"l":3.355,"n":67,"o":3.355,"t":"2026-10-19T15:05:00Z","v":10877,"vw":3.360457},{"c":3.355,"h":3.36,"l":3.355,"n":39,"o":3.36,"t":"2026-10-19T15:10:00Z","v":3001,"vw":3.355883},{"c":3.34,"h":3.355,"l":3.34,"n":56,"o":3.355,"t":"2026-10-19T15:15:00Z","v":10163,"vw":3.351985},{"c":3.34,"h":3.35,"l":3.335,"n":96,"o":3.345,"t":"2026-10-19T15:20:00Z","v":10767,"vw":3.340473},{"c":3.34,"h":3.34,"l":3.34,"n":7,"o":3.34,"t":"2026-10-19T15:25:00Z","v":511,"vw":3.34},{"c":3.335,"h":3.34,"l":3.33,"n":53,"o":3.33,"t":"2026-10-19T15:30:00Z","v":3692,"vw":3.334791},{"c":3.335,"h":3.335,"l":3.33,"n":42,"o":3.335,"t":"2026-10-19T15:35:00Z","v":3643,"vw":3.330713},{"c":3.33,"h":3.33,"l":3.33,"n":9,"o":3.33,"t":"2026-10-19T15:40:00Z","v":539,"vw":3.33},{"c":3.32,"h":3.335,"l":3.32,"n":48,"o":3.335,"t":"2026-10-19T15:45:00Z","v":8717,"vw":3.334326},{"c":3.31,"h":3.31,"l":3.31,"n":7,"o":3.31,"t":"2026-10-19T15:50:00Z","v":403,"vw":3.31},{"c":3.25,"h":3.29,"l":3.25,"n":77,"o":3.29,"t":"2026-10-19T15:55:00Z","v":5696,"vw":3.2608},{"c":3.235,"h":3.2599,"l":3.235,"n":76,"o":3.255,"t":"2026-10-19T16:00:00Z","v":9856,"vw":3.255756},{"c":3.225,"h":3.23,"l":3.21,"n":112,"o":3.23,"t":"2026-10-19T16:05:00Z","v":13223,"vw":3.218437},{"c":3.225,"h":3.23,"l":3.225,"n":48,"o":3.23,"t":"2026-10-19T16:15:00Z","v":2572,"vw":3.225427},{"c":3.215,"h":3.23,"l":3.209,"n":209,"o":3.225,"t":"2026-10-19T16:20:00Z","v":11212,"vw":3.220045},{"c":3.23,"h":3.23,"l":3.215,"n":77,"o":3.219,"t":"2026-10-19T16:25:00Z","v":11230,"vw":3.219631},{"c":3.255,"h":3.28,"l":3.235,"n":248,"o":3.235,"t":"2026-10-19T16:30:00Z","v":29353,"vw":3.250536},{"c":3.24,"h":3.255,"l":3.24,"n":41,"o":3.255,"t":"2026-10-19T16:35:00Z","v":17774,"vw":3.250083},{"c":3.265,"h":3.27,"l":3.245,"n":89,"o":3.245,"t":"2026-10-19T16:40:00Z","v":4688,"vw":3.259631},{"c":3.265,"h":3.265,"l":3.265,"n":12,"o":3.265,"t":"2026-10-19T16:50:00Z","v":404,"vw":3.265},{"c":3.26,"h":3.26,"l":3.26,"n":3,"o":3.26,"t":"2026-10-19T16:55:00Z","v":212,"vw":3.26},{"c":3.255,"h":3.2699,"l":3.25,"n":92,"o":3.2699,"t":"2026-10-19T17:00:00Z","v":11043,"vw":3.257827},{"c":3.26,"h":3.26,"l":3.255,"n":23,"o":3.255,"t":"2026-10-19T17:05:00Z","v":1622,"vw":3.255791},{"c":3.255,"h":3.2589,"l":3.25,"n":29,"o":3.255,"t":"2026-10-19T17:10:00Z","v":2004,"vw":3.255129},{"c":3.265,"h":3.265,"l":3.255,"n":65,"o":3.255,"t":"2026-10-19T17:15:00Z","v":4441,"vw":3.259633},{"c":3.264,"h":3.264,"l":3.264,"n":2,"o":3.264,"t":"2026-10-19T17:20:00Z","v":196,"vw":3.264},{"c":3.265,"h":3.265,"l":3.265,"n":12,"o":3.265,"t":"2026-10-19T17:30:00Z","v":7636,"vw":3.265},{"c":3.255,"h":3.26,"l":3.25,"n":56,"o":3.26,"t":"2026-10-19T17:35:00Z","v":4945,"vw":3.254828},{"c":3.25,"h":3.255,"l":3.25,"n":16,"o":3.25,"t":"2026-10-19T17:40:00Z","v":1324,"vw":3.250423},{"c":3.245,"h":3.25,"l":3.245,"n":54,"o":3.245,"t":"2026-10-19T17:45:00Z","v":4436,"vw":3.246584},{"c":3.245,"h":3.245,"l":3.24,"n":87,"o":3.24,"t":"2026-10-19T17:50:00Z","v":12046,"vw":3.240597},{"c":3.245,"h":3.25,"l":3.245,"n":15,"o":3.245,"t":"2026-10-19T17:55:00Z","v":944,"vw":3.245714},{"c":3.245,"h":3.245,"l":3.245,"n":41,"o":3.245,"t":"2026-10-19T18:00:00Z","v":2875,"vw":3.245},{"c":3.245,"h":3.25,"l":3.24,"n":110,"o":3.245,"t":"2026-10-19T18:05:00Z","v":11189,"vw":3.248351},{"c":3.245,"h":3.25,"l":3.24,"n":37,"o":3.245,"t":"2026-10-19T18:10:00Z","v":3434,"vw":3.244782},{"c":3.245,"h":3.245,"l":3.245,"n":24,"o":3.245,"t":"2026-10-19T18:15:00Z","v":1375,"vw":3.245},{"c":3.24,"h":3.245,"l":3.24,"n":43,"o":3.245,"t":"2026-10-19T18:20:00Z","v":7430,"vw":3.243703},{"c":3.23,"h":3.24,"l":3.23,"n":76,"o":3.24,"t":"2026-10-19T18:25:00Z","v":5457,"vw":3.234042},{"c":3.225,"h":3.235,"l":3.225,"n":71,"o":3.23,"t":"2026-10-19T18:30:00Z","v":6033,"vw":3.233574},{"c":3.24,"h":3.24,"l":3.225,"n":79,"o":3.225,"t":"2026-10-19T18:35:00Z","v":7356,"vw":3.230577},{"c":3.24,"h":3.25,"l":3.24,"n":116,"o":3.24,"t":"2026-10-19T18:40:00Z","v":24605,"vw":3.246192},{"c":3.2301,"h":3.25,"l":3.2301,"n":44,"o":3.245,"t":"2026-10-19T18:45:00Z","v":4404,"vw":3.24177},{"c":3.255,"h":3.255,"l":3.235,"n":109,"o":3.235,"t":"2026-10-19T18:50:00Z","v":11359,"vw":3.245475},{"c":3.255,"h":3.255,"l":3.255,"n":6,"o":3.255,"t":"2026-10-19T19:00:00Z","v":440,"vw":3.255},{"c":3.2401,"h":3.26,"l":3.2401,"n":48,"o":3.26,"t":"2026-10-19T19:05:00Z","v":3089,"vw":3.250647},{"c":3.24,"h":3.24,"l":3.24,"n":5,"o":3.24,"t":"2026-10-19T19:10:00Z","v":227,"vw":3.24},{"c":3.245,"h":3.245,"l":3.24,"n":8,"o":3.24,"t":"2026-10-19T19:15:00Z","v":316,"vw":3.2425},{"c":3.245,"h":3.245,"l":3.235,"n":143,"o":3.24,"t":"2026-10-19T19:20:00Z","v":16186,"vw":3.238706},{"c":3.265,"h":3.265,"l":3.24,"n":215,"o":3.25,"t":"2026-10-19T19:25:00Z","v":26748,"vw":3.250003},{"c":3.2886,"h":3.2886,"l":3.2601,"n":57,"o":3.265,"t":"2026-10-19T19:30:00Z","v":10257,"vw":3.271416},{"c":3.295,"h":3.3,"l":3.285,"n":95,"o":3.29,"t":"2026-10-19T19:35:00Z","v":6239,"vw":3.292317},{"c":3.31,"h":3.32,"l":3.295,"n":95,"o":3.295,"t":"2026-10-19T19:40:00Z","v":20328,"vw":3.307999},{"c":3.33,"h":3.33,"l":3.32,"n":39,"o":3.32,"t":"2026-10-19T19:45:00Z","v":2354,"vw":3.321393},{"c":3.31,"h":3.325,"l":3.305,"n":142,"o":3.32,"t":"2026-10-19T19:50:00Z","v":10576,"vw":3.310268},{"c":3.3,"h":3.32,"l":3.3,"n":316,"o":3.305,"t":"2026-10-19T19:55:00Z","v":29745,"vw":3.307977},{"c":3.31,"h":3.31,"l":3.3,"n":11,"o":3.3,"t":"2026-10-19T20:00:00Z","v":47530,"vw":3.300034},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-20T08:00:00Z","v":102,"vw":3.3},{"c":3.29,"h":3.29,"l":3.23,"n":51,"o":3.27,"t":"2026-10-20T13:30:00Z","v":10535,"vw":3.258701},{"c":3.285,"h":3.29,"l":3.285,"n":23,"o":3.29,"t":"2026-10-20T13:35:00Z","v":9496,"vw":3.287917},{"c":3.3,"h":3.3,"l":3.3,"n":20,"o":3.3,"t":"2026-10-20T13:40:00Z","v":1279,"vw":3.3},{"c":3.29,"h":3.295,"l":3.28,"n":64,"o":3.295,"t":"2026-10-20T13:45:00Z","v":2988,"vw":3.283765},{"c":3.32,"h":3.33,"l":3.295,"n":68,"o":3.295,"t":"2026-10-20T13:50:00Z","v":5282,"vw":3.303784},{"c":3.325,"h":3.325,"l":3.32,"n":3,"o":3.32,"t":"2026-10-20T13:55:00Z","v":405,"vw":3.32125},{"c":3.31,"h":3.32,"l":3.31,"n":14,"o":3.3175,"t":"2026-10-20T14:00:00Z","v":1525,"vw":3.312321},{"c":3.305,"h":3.305,"l":3.305,"n":10,"o":3.305,"t":"2026-10-20T14:05:00Z","v":624,"vw":3.305},{"c":3.29,"h":3.31,"l":3.29,"n":17,"o":3.31,"t":"2026-10-20T14:10:00Z","v":4449,"vw":3.299759},{"c":3.31,"h":3.31,"l":3.29,"n":22,"o":3.29,"t":"2026-10-20T14:15:00Z","v":1760,"vw":3.294296},{"c":3.285,"h":3.31,"l":3.28,"n":82,"o":3.31,"t":"2026-10-20T14:20:00Z","v":1925,"vw":3.293939},{"c":3.31,"h":3.32,"l":3.27,"n":75,"o":3.27,"t":"2026-10-20T14:25:00Z","v":11862,"vw":3.29844},{"c":3.282,"h":3.31,"l":3.28,"n":204,"o":3.31,"t":"2026-10-20T14:30:00Z","v":34550,"vw":3.287536},{"c":3.28,"h":3.31,"l":3.28,"n":109,"o":3.29,"t":"2026-10-20T14:35:00Z","v":34830,"vw":3.287689},{"c":3.295,"h":3.295,"l":3.28,"n":140,"o":3.281,"t":"2026-10-20T14:40:00Z","v":11727,"vw":3.285678},{"c":3.285,"h":3.305,"l":3.285,"n":37,"o":3.3,"t":"2026-10-20T14:45:00Z","v":10795,"vw":3.300166},{"c":3.26,"h":3.285,"l":3.26,"n":134,"o":3.275,"t":"2026-10-20T14:50:00Z","v":29689,"vw":3.27764},{"c":3.265,"h":3.27,"l":3.2501,"n":118,"o":3.2501,"t":"2026-10-20T14:55:00Z","v":19962,"vw":3.259142},{"c":3.25,"h":3.265,"l":3.245,"n":122,"o":3.265,"t":"2026-10-20T15:00:00Z","v":22433,"vw":3.256506},{"c":3.25,"h":3.25,"l":3.24,"n":58,"o":3.245,"t":"2026-10-20T15:05:00Z","v":9251,"vw":3.247724},{"c":3.21,"h":3.2499,"l":3.21,"n":182,"o":3.2499,"t":"2026-10-20T15:10:00Z","v":22524,"vw":3.237784},{"c":3.21,"h":3.22,"l":3.2001,"n":65,"o":3.21,"t":"2026-10-20T15:15:00Z","v":7943,"vw":3.208671},{"c":3.19,"h":3.2182,"l":3.181,"n":70,"o":3.2182,"t":"2026-10-20T15:20:00Z","v":7697,"vw":3.198486},{"c":3.185,"h":3.1973,"l":3.18,"n":39,"o":3.19,"t":"2026-10-20T15:25:00Z","v":3616,"vw":3.189089},{"c":3.175,"h":3.185,"l":3.17,"n":43,"o":3.185,"t":"2026-10-20T15:30:00Z","v":2253,"vw":3.175882},{"c":3.185,"h":3.19,"l":3.17,"n":70,"o":3.17,"t":"2026-10-20T15:35:00Z","v":15717,"vw":3.17026},{"c":3.185,"h":3.19,"l":3.185,"n":26,"o":3.19,"t":"2026-10-20T15:40:00Z","v":1583,"vw":3.1885},{"c":3.22,"h":3.22,"l":3.165,"n":205,"o":3.185,"t":"2026-10-20T15:45:00Z","v":18194,"vw":3.188871},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-20T15:50:00Z","v":300,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":8,"o":3.22,"t":"2026-10-20T15:55:00Z","v":174,"vw":3.22},{"c":3.205,"h":3.2193,"l":3.2,"n":9,"o":3.2193,"t":"2026-10-20T16:00:00Z","v":2539,"vw":3.210258},{"c":3.205,"h":3.21,"l":3.205,"n":9,"o":3.205,"t":"2026-10-20T16:05:00Z","v":554,"vw":3.206},{"c":3.19,"h":3.2,"l":3.18,"n":52,"o":3.2,"t":"2026-10-20T16:10:00Z","v":29965,"vw":3.199127},{"c":3.205,"h":3.205,"l":3.19,"n":85,"o":3.19,"t":"2026-10-20T16:15:00Z","v":8786,"vw":3.196352},{"c":3.215,"h":3.215,"l":3.2,"n":44,"o":3.205,"t":"2026-10-20T16:20:00Z","v":2753,"vw":3.207368},{"c":3.23,"h":3.23,"l":3.22,"n":14,"o":3.23,"t":"2026-10-20T16:25:00Z","v":757,"vw":3.225833},{"c":3.23,"h":3.24,"l":3.2201,"n":60,"o":3.2201,"t":"2026-10-20T16:30:00Z","v":13695,"vw":3.229405},{"c":3.225,"h":3.225,"l":3.225,"n":8,"o":3.225,"t":"2026-10-20T16:35:00Z","v":948,"vw":3.225},{"c":3.21,"h":3.22,"l":3.21,"n":19,"o":3.22,"t":"2026-10-20T16:40:00Z","v":985,"vw":3.218},{"c":3.205,"h":3.215,"l":3.205,"n":50,"o":3.215,"t":"2026-10-20T16:45:00Z","v":2422,"vw":3.209545},{"c":3.215,"h":3.215,"l":3.205,"n":23,"o":3.205,"t":"2026-10-20T16:50:00Z","v":1419,"vw":3.2115},{"c":3.205,"h":3.21,"l":3.205,"n":28,"o":3.21,"t":"2026-10-20T16:55:00Z","v":2031,"vw":3.206383},{"c":3.195,"h":3.2002,"l":3.195,"n":55,"o":3.2,"t":"2026-10-20T17:00:00Z","v":3943,"vw":3.198297},{"c":3.195,"h":3.195,"l":3.19,"n":14,"o":3.19,"t":"2026-10-20T17:05:00Z","v":814,"vw":3.194},{"c":3.19,"h":3.2,"l":3.19,"n":44,"o":3.195,"t":"2026-10-20T17:10:00Z","v":3080,"vw":3.193658},{"c":3.205,"h":3.205,"l":3.19,"n":42,"o":3.19,"t":"2026-10-20T17:15:00Z","v":3609,"vw":3.196604},{"c":3.205,"h":3.205,"l":3.205,"n":16,"o":3.205,"t":"2026-10-20T17:20:00Z","v":684,"vw":3.205},{"c":3.205,"h":3.2088,"l":3.2,"n":22,"o":3.205,"t":"2026-10-20T17:25:00Z","v":10223,"vw":3.204847},{"c":3.2088,"h":3.21,"l":3.2,"n":78,"o":3.205,"t":"2026-10-20T17:30:00Z","v":6231,"vw":3.207203},{"c":3.19,"h":3.205,"l":3.19,"n":95,"o":3.205,"t":"2026-10-20T17:35:00Z","v":12734,"vw":3.199983},{"c":3.185,"h":3.1901,"l":3.18,"n":34,"o":3.1901,"t":"2026-10-20T17:40:00Z","v":13808,"vw":3.188776},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-10-20T17:45:00Z","v":460,"vw":3.18},{"c":3.185,"h":3.185,"l":3.185,"n":16,"o":3.185,"t":"2026-10-20T17:50:00Z","v":603,"vw":3.185},{"c":3.185,"h":3.185,"l":3.185,"n":36,"o":3.185,"t":"2026-10-20T17:55:00Z","v":1634,"vw":3.185},{"c":3.185,"h":3.185,"l":3.185,"n":11,"o":3.185,"t":"2026-10-20T18:00:00Z","v":378,"vw":3.185},{"c":3.18,"h":3.185,"l":3.18,"n":12,"o":3.185,"t":"2026-10-20T18:05:00Z","v":685,"vw":3.181},{"c":3.16,"h":3.18,"l":3.16,"n":79,"o":3.18,"t":"2026-10-20T18:10:00Z","v":8823,"vw":3.173363},{"c":3.1502,"h":3.1692,"l":3.15,"n":36,"o":3.1692,"t":"2026-10-20T18:15:00Z","v":5093,"vw":3.159671},{"c":3.155,"h":3.16,"l":3.1512,"n":75,"o":3.1512,"t":"2026-10-20T18:20:00Z","v":5374,"vw":3.158301},{"c":3.15,"h":3.15,"l":3.14,"n":33,"o":3.15,"t":"2026-10-20T18:25:00Z","v":7213,"vw":3.148355},{"c":3.125,"h":3.145,"l":3.12,"n":93,"o":3.145,"t":"2026-10-20T18:30:00Z","v":7381,"vw":3.130707},{"c":3.125,"h":3.13,"l":3.125,"n":28,"o":3.13,"t":"2026-10-20T18:35:00Z","v":1291,"vw":3.12708},{"c":3.135,"h":3.14,"l":3.125,"n":50,"o":3.125,"t":"2026-10-20T18:40:00Z","v":3994,"vw":3.131169},{"c":3.125,"h":3.135,"l":3.12,"n":59,"o":3.135,"t":"2026-10-20T18:45:00Z","v":3995,"vw":3.127655},{"c":3.125,"h":3.13,"l":3.12,"n":19,"o":3.125,"t":"2026-10-20T18:50:00Z","v":1392,"vw":3.122824},{"c":3.14,"h":3.15,"l":3.12,"n":122,"o":3.125,"t":"2026-10-20T18:55:00Z","v":10448,"vw":3.1314},{"c":3.155,"h":3.165,"l":3.135,"n":111,"o":3.135,"t":"2026-10-20T19:00:00Z","v":7898,"vw":3.151006},{"c":3.165,"h":3.165,"l":3.145,"n":86,"o":3.155,"t":"2026-10-20T19:05:00Z","v":7247,"vw":3.155905},{"c":3.17,"h":3.17,"l":3.1645,"n":27,"o":3.165,"t":"2026-10-20T19:10:00Z","v":1954,"vw":3.165676},{"c":3.165,"h":3.17,"l":3.165,"n":49,"o":3.17,"t":"2026-10-20T19:15:00Z","v":4087,"vw":3.165568},{"c":3.205,"h":3.205,"l":3.165,"n":324,"o":3.165,"t":"2026-10-20T19:20:00Z","v":24767,"vw":3.187461},{"c":3.2032,"h":3.205,"l":3.2032,"n":22,"o":3.205,"t":"2026-10-20T19:25:00Z","v":2322,"vw":3.204527},{"c":3.215,"h":3.215,"l":3.2,"n":200,"o":3.205,"t":"2026-10-20T19:30:00Z","v":15364,"vw":3.208871},{"c":3.225,"h":3.25,"l":3.215,"n":259,"o":3.215,"t":"2026-10-20T19:35:00Z","v":23277,"vw":3.231054},{"c":3.235,"h":3.24,"l":3.225,"n":168,"o":3.225,"t":"2026-10-20T19:40:00Z","v":13193,"vw":3.232485},{"c":3.25,"h":3.25,"l":3.2303,"n":252,"o":3.235,"t":"2026-10-20T19:45:00Z","v":18520,"vw":3.240131},{"c":3.205,"h":3.255,"l":3.19,"n":631,"o":3.25,"t":"2026-10-20T19:50:00Z","v":50784,"vw":3.213053},{"c":3.195,"h":3.22,"l":3.19,"n":1421,"o":3.2,"t":"2026-10-20T19:55:00Z","v":114024,"vw":3.203245},{"c":3.19,"h":3.21,"l":3.19,"n":13,"o":3.19,"t":"2026-10-20T20:00:00Z","v":42857,"vw":3.192612},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-20T21:25:00Z","v":187,"vw":3.24},{"c":3.1899,"h":3.2,"l":3.155,"n":44,"o":3.2,"t":"2026-10-21T13:30:00Z","v":5155,"vw":3.195601},{"c":3.24,"h":3.24,"l":3.145,"n":61,"o":3.145,"t":"2026-10-21T13:35:00Z","v":7167,"vw":3.182081},{"c":3.23,"h":3.24,"l":3.212,"n":58,"o":3.23,"t":"2026-10-21T13:40:00Z","v":5427,"vw":3.221363},{"c":3.27,"h":3.28,"l":3.2244,"n":106,"o":3.2244,"t":"2026-10-21T13:45:00Z","v":8295,"vw":3.240869},{"c":3.345,"h":3.36,"l":3.27,"n":252,"o":3.27,"t":"2026-10-21T13:50:00Z","v":42018,"vw":3.316847},{"c":3.34,"h":3.355,"l":3.315,"n":361,"o":3.35,"t":"2026-10-21T13:55:00Z","v":116232,"vw":3.3267},{"c":3.315,"h":3.35,"l":3.315,"n":47,"o":3.35,"t":"2026-10-21T14:00:00Z","v":6509,"vw":3.323244},{"c":3.3101,"h":3.32,"l":3.305,"n":71,"o":3.32,"t":"2026-10-21T14:05:00Z","v":7568,"vw":3.312218},{"c":3.31,"h":3.32,"l":3.29,"n":59,"o":3.32,"t":"2026-10-21T14:10:00Z","v":5812,"vw":3.301532},{"c":3.29,"h":3.3,"l":3.285,"n":70,"o":3.3,"t":"2026-10-21T14:15:00Z","v":14236,"vw":3.290798},{"c":3.3,"h":3.3,"l":3.29,"n":239,"o":3.299,"t":"2026-10-21T14:20:00Z","v":15528,"vw":3.299306},{"c":3.33,"h":3.34,"l":3.299,"n":148,"o":3.3,"t":"2026-10-21T14:25:00Z","v":29889,"vw":3.313155},{"c":3.315,"h":3.33,"l":3.3001,"n":53,"o":3.33,"t":"2026-10-21T14:30:00Z","v":12141,"vw":3.307189},{"c":3.295,"h":3.32,"l":3.29,"n":132,"o":3.315,"t":"2026-10-21T14:35:00Z","v":10963,"vw":3.300246},{"c":3.305,"h":3.31,"l":3.295,"n":84,"o":3.298,"t":"2026-10-21T14:40:00Z","v":8142,"vw":3.302175},{"c":3.31,"h":3.31,"l":3.3,"n":46,"o":3.31,"t":"2026-10-21T14:45:00Z","v":3055,"vw":3.305512},{"c":3.305,"h":3.315,"l":3.305,"n":41,"o":3.31,"t":"2026-10-21T14:50:00Z","v":2481,"vw":3.309798},{"c":3.3047,"h":3.305,"l":3.3,"n":26,"o":3.305,"t":"2026-10-21T14:55:00Z","v":1682,"vw":3.304509},{"c":3.29,"h":3.3,"l":3.29,"n":117,"o":3.3,"t":"2026-10-21T15:00:00Z","v":32990,"vw":3.295179},{"c":3.29,"h":3.3,"l":3.28,"n":53,"o":3.29,"t":"2026-10-21T15:05:00Z","v":20631,"vw":3.293993},{"c":3.279,"h":3.3,"l":3.275,"n":242,"o":3.28,"t":"2026-10-21T15:10:00Z","v":25881,"vw":3.28222},{"c":3.295,"h":3.3,"l":3.29,"n":21,"o":3.29,"t":"2026-10-21T15:15:00Z","v":1030,"vw":3.296875},{"c":3.3,"h":3.3,"l":3.295,"n":61,"o":3.295,"t":"2026-10-21T15:20:00Z","v":3010,"vw":3.297835},{"c":3.3,"h":3.31,"l":3.295,"n":36,"o":3.3,"t":"2026-10-21T15:25:00Z","v":2982,"vw":3.299315},{"c":3.295,"h":3.3,"l":3.295,"n":63,"o":3.295,"t":"2026-10-21T15:30:00Z","v":5488,"vw":3.299303},{"c":3.295,"h":3.305,"l":3.29,"n":97,"o":3.295,"t":"2026-10-21T15:35:00Z","v":7967,"vw":3.297628},{"c":3.295,"h":3.295,"l":3.29,"n":33,"o":3.295,"t":"2026-10-21T15:40:00Z","v":1732,"vw":3.2945},{"c":3.3,"h":3.3,"l":3.285,"n":54,"o":3.285,"t":"2026-10-21T15:45:00Z","v":5863,"vw":3.289953},{"c":3.3,"h":3.31,"l":3.29,"n":100,"o":3.29,"t":"2026-10-21T15:50:00Z","v":8419,"vw":3.298061},{"c":3.31,"h":3.31,"l":3.3,"n":30,"o":3.31,"t":"2026-10-21T15:55:00Z","v":1369,"vw":3.30375},{"c":3.295,"h":3.295,"l":3.29,"n":6,"o":3.29,"t":"2026-10-21T16:00:00Z","v":922,"vw":3.290556},{"c":3.305,"h":3.31,"l":3.29,"n":166,"o":3.29,"t":"2026-10-21T16:05:00Z","v":11896,"vw":3.29853},{"c":3.305,"h":3.31,"l":3.305,"n":33,"o":3.31,"t":"2026-10-21T16:10:00Z","v":2085,"vw":3.306824},{"c":3.315,"h":3.315,"l":3.3,"n":88,"o":3.305,"t":"2026-10-21T16:15:00Z","v":5018,"vw":3.306302},{"c":3.325,"h":3.325,"l":3.315,"n":57,"o":3.315,"t":"2026-10-21T16:20:00Z","v":2965,"vw":3.32071},{"c":3.32,"h":3.33,"l":3.315,"n":88,"o":3.325,"t":"2026-10-21T16:25:00Z","v":4775,"vw":3.32093},{"c":3.325,"h":3.33,"l":3.325,"n":34,"o":3.33,"t":"2026-10-21T16:30:00Z","v":1981,"vw":3.326296},{"c":3.34,"h":3.34,"l":3.315,"n":99,"o":3.325,"t":"2026-10-21T16:35:00Z","v":6355,"vw":3.328446},{"c":3.33,"h":3.34,"l":3.32,"n":139,"o":3.34,"t":"2026-10-21T16:40:00Z","v":22356,"vw":3.330432},{"c":3.335,"h":3.3555,"l":3.32,"n":147,"o":3.33,"t":"2026-10-21T16:45:00Z","v":36595,"vw":3.332872},{"c":3.35,"h":3.35,"l":3.335,"n":23,"o":3.35,"t":"2026-10-21T16:50:00Z","v":1445,"vw":3.341818},{"c":3.34,"h":3.35,"l":3.34,"n":83,"o":3.35,"t":"2026-10-21T16:55:00Z","v":4669,"vw":3.341491},{"c":3.34,"h":3.34,"l":3.335,"n":34,"o":3.335,"t":"2026-10-21T17:00:00Z","v":1269,"vw":3.339},{"c":3.34,"h":3.35,"l":3.34,"n":58,"o":3.35,"t":"2026-10-21T17:05:00Z","v":2278,"vw":3.346261},{"c":3.335,"h":3.34,"l":3.33,"n":43,"o":3.34,"t":"2026-10-21T17:10:00Z","v":3578,"vw":3.338502},{"c":3.34,"h":3.34,"l":3.3311,"n":24,"o":3.34,"t":"2026-10-21T17:15:00Z","v":1597,"vw":3.337816},{"c":3.335,"h":3.335,"l":3.335,"n":18,"o":3.335,"t":"2026-10-21T17:20:00Z","v":871,"vw":3.335},{"c":3.33,"h":3.335,"l":3.33,"n":18,"o":3.335,"t":"2026-10-21T17:25:00Z","v":1106,"vw":3.333919},{"c":3.335,"h":3.34,"l":3.33,"n":46,"o":3.3301,"t":"2026-10-21T17:30:00Z","v":3729,"vw":3.332288},{"c":3.335,"h":3.34,"l":3.335,"n":22,"o":3.335,"t":"2026-10-21T17:35:00Z","v":1484,"vw":3.3365},{"c":3.335,"h":3.34,"l":3.335,"n":20,"o":3.335,"t":"2026-10-21T17:40:00Z","v":967,"vw":3.33625},{"c":3.33,"h":3.34,"l":3.33,"n":55,"o":3.335,"t":"2026-10-21T17:45:00Z","v":2710,"vw":3.333891},{"c":3.35,"h":3.37,"l":3.325,"n":562,"o":3.33,"t":"2026-10-21T17:50:00Z","v":48811,"vw":3.353466},{"c":3.35,"h":3.36,"l":3.345,"n":180,"o":3.345,"t":"2026-10-21T17:55:00Z","v":13926,"vw":3.349732},{"c":3.345,"h":3.35,"l":3.34,"n":113,"o":3.345,"t":"2026-10-21T18:00:00Z","v":7599,"vw":3.343577},{"c":3.355,"h":3.355,"l":3.345,"n":69,"o":3.345,"t":"2026-10-21T18:05:00Z","v":5036,"vw":3.35065},{"c":3.355,"h":3.37,"l":3.355,"n":56,"o":3.37,"t":"2026-10-21T18:10:00Z","v":5070,"vw":3.362359},{"c":3.355,"h":3.355,"l":3.355,"n":17,"o":3.355,"t":"2026-10-21T18:15:00Z","v":619,"vw":3.355},{"c":3.355,"h":3.355,"l":3.355,"n":26,"o":3.355,"t":"2026-10-21T18:20:00Z","v":2826,"vw":3.355},{"c":3.345,"h":3.35,"l":3.345,"n":74,"o":3.35,"t":"2026-10-21T18:25:00Z","v":4190,"vw":3.345833},{"c":3.36,"h":3.36,"l":3.34,"n":79,"o":3.34,"t":"2026-10-21T18:30:00Z","v":4729,"vw":3.34689},{"c":3.355,"h":3.355,"l":3.355,"n":12,"o":3.355,"t":"2026-10-21T18:35:00Z","v":687,"vw":3.355},{"c":3.35,"h":3.355,"l":3.35,"n":19,"o":3.355,"t":"2026-10-21T18:40:00Z","v":1200,"vw":3.35057},{"c":3.35,"h":3.355,"l":3.34,"n":141,"o":3.35,"t":"2026-10-21T18:45:00Z","v":17763,"vw":3.348708},{"c":3.315,"h":3.35,"l":3.31,"n":128,"o":3.35,"t":"2026-10-21T18:50:00Z","v":11147,"vw":3.322152},{"c":3.315,"h":3.315,"l":3.3,"n":180,"o":3.315,"t":"2026-10-21T18:55:00Z","v":15148,"vw":3.309556},{"c":3.325,"h":3.325,"l":3.315,"n":103,"o":3.32,"t":"2026-10-21T19:00:00Z","v":9018,"vw":3.319551},{"c":3.315,"h":3.325,"l":3.3,"n":114,"o":3.325,"t":"2026-10-21T19:05:00Z","v":11906,"vw":3.312321},{"c":3.305,"h":3.315,"l":3.305,"n":143,"o":3.315,"t":"2026-10-21T19:10:00Z","v":12797,"vw":3.307203},{"c":3.305,"h":3.305,"l":3.3039,"n":93,"o":3.305,"t":"2026-10-21T19:15:00Z","v":11661,"vw":3.30492},{"c":3.305,"h":3.305,"l":3.305,"n":32,"o":3.305,"t":"2026-10-21T19:20:00Z","v":2207,"vw":3.305},{"c":3.305,"h":3.305,"l":3.3,"n":57,"o":3.305,"t":"2026-10-21T19:25:00Z","v":3998,"vw":3.303839},{"c":3.305,"h":3.305,"l":3.3,"n":28,"o":3.3,"t":"2026-10-21T19:30:00Z","v":2301,"vw":3.303063},{"c":3.3,"h":3.305,"l":3.3,"n":26,"o":3.305,"t":"2026-10-21T19:35:00Z","v":1563,"vw":3.301829},{"c":3.26,"h":3.3,"l":3.245,"n":446,"o":3.3,"t":"2026-10-21T19:40:00Z","v":53437,"vw":3.26689},{"c":3.25,"h":3.255,"l":3.24,"n":139,"o":3.25,"t":"2026-10-21T19:45:00Z","v":22155,"vw":3.250247},{"c":3.23,"h":3.255,"l":3.21,"n":195,"o":3.255,"t":"2026-10-21T19:50:00Z","v":23922,"vw":3.228396},{"c":3.225,"h":3.245,"l":3.22,"n":367,"o":3.235,"t":"2026-10-21T19:55:00Z","v":36306,"vw":3.232243},{"c":3.22,"h":3.24,"l":3.22,"n":14,"o":3.22,"t":"2026-10-21T20:00:00Z","v":67787,"vw":3.222227},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-22T09:30:00Z","v":2582,"vw":3.32},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-22T11:10:00Z","v":100,"vw":3.25}],"history":[{"c":27.19,"h":31,"l":27.025,"n":4422,"o":30.12,"t":"2024-10-21T04:00:00Z","v":316055,"vw":28.682692},{"c":24.67,"h":27.1,"l":23.52,"n":4639,"o":26.95,"t":"2024-10-22T04:00:00Z","v":209351,"vw":24.902042},{"c":25.3,"h":25.43,"l":23.12,"n":4338,"o":24.04,"t":"2024-10-23T04:00:00Z","v":311326,"vw":24.233135},{"c":25.02,"h":25.55,"l":24.475,"n":2153,"o":24.77,"t":"2024-10-24T04:00:00Z","v":101428,"vw":25.041593},{"c":27.02,"h":27.319,"l":25,"n":4553,"o":25,"t":"2024-10-25T04:00:00Z","v":117095,"vw":26.778605},{"c":28.5,"h":28.9199,"l":27.14,"n":3496,"o":28.2,"t":"2024-10-28T04:00:00Z","v":142449,"vw":28.175597},{"c":28.21,"h":28.8,"l":26.98,"n":3284,"o":28.37,"t":"2024-10-29T04:00:00Z","v":140543,"vw":28.132151},{"c":27.64,"h":28.675,"l":26.775,"n":3709,"o":28.31,"t":"2024-10-30T04:00:00Z","v":141447,"vw":28.004573},{"c":26.96,"h":27.64,"l":26.41,"n":4171,"o":27.6,"t":"2024-10-31T04:00:00Z","v":153382,"vw":26.989235},{"c":27.93,"h":28.58,"l":26.12,"n":3389,"o":27,"t":"2024-11-01T04:00:00Z","v":116749,"vw":27.894376},{"c":28.43,"h":29,"l":27.36,"n":3535,"o":27.97,"t":"2024-11-04T05:00:00Z","v":136937,"vw":28.41376},{"c":28.65,"h":29.505,"l":28.11,"n":3697,"o":29.23,"t":"2024-11-05T05:00:00Z","v":160571,"vw":28.767458},{"c":32.23,"h":32.3,"l":28.0725,"n":5859,"o":29.11,"t":"2024-11-06T05:00:00Z","v":254675,"vw":30.923873},{"c":32.53,"h":37.13,"l":31.87,"n":6525,"o":32,"t":"2024-11-07T05:00:00Z","v":334709,"vw":33.56554},{"c":35.07,"h":35.575,"l":32.54,"n":3944,"o":32.58,"t":"2024-11-08T05:00:00Z","v":204249,"vw":34.447348},{"c":35.75,"h":36.4599,"l":34.705,"n":4711,"o":35.63,"t":"2024-11-11T05:00:00Z","v":184485,"vw":35.734366},{"c":37.25,"h":37.505,"l":35.37,"n":5410,"o":35.68,"t":"2024-11-12T05:00:00Z","v":172389,"vw":37.043916},{"c":36.34,"h":38.93,"l":35.93,"n":4901,"o":37.35,"t":"2024-11-13T05:00:00Z","v":195363,"vw":37.137017},{"c":33.93,"h":38.45,"l":33.73,"n":4202,"o":36.52,"t":"2024-11-14T05:00:00Z","v":147127,"vw":35.350041},{"c":33.2,"h":34,"l":31.59,"n":3871,"o":34,"t":"2024-11-15T05:00:00Z","v":172336,"vw":32.722306},{"c":32.92,"h":34.13,"l":31.63,"n":3732,"o":33.34,"t":"2024-11-18T05:00:00Z","v":108459,"vw":33.086956},{"c":34.65,"h":35.3971,"l":32.48,"n":4182,"o":32.57,"t":"2024-11-19T05:00:00Z","v":139229,"vw":34.429882},{"c":33.91,"h":34.725,"l":32.84,"n":3802,"o":34.43,"t":"2024-11-20T05:00:00Z","v":94478,"vw":34.012654},{"c":34.32,"h":34.62,"l":33.1,"n":2431,"o":34,"t":"2024-11-21T05:00:00Z","v":85102,"vw":34.017541},{"c":35.5,"h":36.09,"l":33.845,"n":3608,"o":34.68,"t":"2024-11-22T05:00:00Z","v":88014,"vw":35.345255},{"c":35.88,"h":38.49,"l":35.37,"n":4451,"o":35.78,"t":"2024-11-25T05:00:00Z","v":222729,"vw":36.043063},{"c":36.25,"h":37.17,"l":35.09,"n":2686,"o":35.88,"t":"2024-11-26T05:00:00Z","v":61310,"vw":36.361204},{"c":37.3,"h":38.77,"l":35.94,"n":3457,"o":36.46,"t":"2024-11-27T05:00:00Z","v":104028,"vw":37.431679},{"c":35.6,"h":38.12,"l":35.46,"n":2174,"o":37.64,"t":"2024-11-29T05:00:00Z","v":76682,"vw":36.062454},{"c":37.37,"h":37.715,"l":34.18,"n":4683,"o":35.54,"t":"2024-12-02T05:00:00Z","v":130587,"vw":36.741992},{"c":35.73,"h":37.29,"l":35.345,"n":4434,"o":36.94,"t":"2024-12-03T05:00:00Z","v":92731,"vw":36.074435},{"c":35.83,"h":37.04,"l":35.2,"n":3734,"o":36.07,"t":"2024-12-04T05:00:00Z","v":76632,"vw":35.887},{"c":36.11,"h":36.3847,"l":34.55,"n":2686,"o":35.76,"t":"2024-12-05T05:00:00Z","v":57317,"vw":35.819801},{"c":36.95,"h":37.77,"l":36,"n":3159,"o":36.49,"t":"2024-12-06T05:00:00Z","v":84490,"vw":36.828053},{"c":33.1,"h":37.5,"l":32.58,"n":4181,"o":37.02,"t":"2024-12-09T05:00:00Z","v":147997,"vw":34.20489},{"c":33.96,"h":34.35,"l":32.63,"n":3754,"o":33.09,"t":"2024-12-10T05:00:00Z","v":127653,"vw":33.704056},{"c":33.02,"h":34.725,"l":32.98,"n":3637,"o":34.49,"t":"2024-12-11T05:00:00Z","v":121723,"vw":33.781867},{"c":30.78,"h":33.25,"l":30.59,"n":5142,"o":32.88,"t":"2024-12-12T05:00:00Z","v":149225,"vw":31.477628},{"c":30.97,"h":31.9275,"l":30.3,"n":3804,"o":30.45,"t":"2024-12-13T05:00:00Z","v":85418,"vw":30.855738},{"c":30.85,"h":32.25,"l":30.665,"n":3478,"o":30.96,"t":"2024-12-16T05:00:00Z","v":112770,"vw":31.167498},{"c":32.41,"h":32.99,"l":30.56,"n":4004,"o":30.69,"t":"2024-12-17T05:00:00Z","v":170419,"vw":32.372805},{"c":29.24,"h":33.295,"l":29.1,"n":4065,"o":32.77,"t":"2024-12-18T05:00:00Z","v":228934,"vw":30.88075},{"c":30.28,"h":31.5,"l":28.9036,"n":6529,"o":29.37,"t":"2024-12-19T05:00:00Z","v":196932,"vw":30.41944},{"c":32.63,"h":33.84,"l":29.05,"n":6992,"o":29.75,"t":"2024-12-20T05:00:00Z","v":760727,"vw":32.575482},{"c":31.3,"h":32.27,"l":30,"n":4219,"o":32.27,"t":"2024-12-23T05:00:00Z","v":147422,"vw":31.024066},{"c":31.5,"h":31.96,"l":30.735,"n":2230,"o":31.3,"t":"2024-12-24T05:00:00Z","v":140263,"vw":31.464507},{"c":32.01,"h":33.79,"l":31.095,"n":4826,"o":31.28,"t":"2024-12-26T05:00:00Z","v":131726,"vw":32.429412},{"c":31.32,"h":32.64,"l":30.95,"n":4075,"o":31.47,"t":"2024-12-27T05:00:00Z","v":141374,"vw":31.655099},{"c":30.07,"h":30.96,"l":29.45,"n":3026,"o":30.58,"t":"2024-12-30T05:00:00Z","v":90147,"vw":30.15228},{"c":28.87,"h":30.61,"l":28.63,"n":3881,"o":30.07,"t":"2024-12-31T05:00:00Z","v":117641,"vw":29.118944},{"c":28.29,"h":29.53,"l":28.07,"n":4868,"o":29.03,"t":"2025-01-02T05:00:00Z","v":196157,"vw":28.847177},{"c":28.46,"h":29.105,"l":27.6,"n":4162,"o":28.57,"t":"2025-01-03T05:00:00Z","v":129436,"vw":28.268377},{"c":27.26,"h":28.45,"l":27.15,"n":3896,"o":28.45,"t":"2025-01-06T05:00:00Z","v":121565,"vw":27.594285},{"c":27.18,"h":27.86,"l":26.64,"n":5296,"o":27.06,"t":"2025-01-07T05:00:00Z","v":187673,"vw":26.985234},{"c":26.34,"h":27.18,"l":26.1,"n":3028,"o":27.18,"t":"2025-01-08T05:00:00Z","v":103691,"vw":26.53184},{"c":23.21,"h":25.8212,"l":23.095,"n":5452,"o":25.52,"t":"2025-01-10T05:00:00Z","v":212451,"vw":23.894642},{"c":23.2,"h":23.69,"l":22.09,"n":5647,"o":23.53,"t":"2025-01-13T05:00:00Z","v":263656,"vw":23.100586},{"c":22.36,"h":23.5783,"l":21.795,"n":3779,"o":23.47,"t":"2025-01-14T05:00:00Z","v":253378,"vw":22.423863},{"c":22.91,"h":23.84,"l":22.415,"n":4561,"o":23.24,"t":"2025-01-15T05:00:00Z","v":200731,"vw":23.070799},{"c":22.4,"h":23.04,"l":21.34,"n":3587,"o":22.69,"t":"2025-01-16T05:00:00Z","v":185605,"vw":22.149487},{"c":22.5,"h":23.4694,"l":22.34,"n":3353,"o":22.64,"t":"2025-01-17T05:00:00Z","v":143402,"vw":22.668835},{"c":23.82,"h":24.29,"l":22.62,"n":3658,"o":22.62,"t":"2025-01-21T05:00:00Z","v":142928,"vw":23.527089},{"c":24.46,"h":25.36,"l":23.44,"n":3744,"o":23.82,"t":"2025-01-22T05:00:00Z","v":140821,"vw":24.616701},{"c":24.76,"h":25.167,"l":23.825,"n":2829,"o":24.23,"t":"2025-01-23T05:00:00Z","v":403238,"vw":24.64214},{"c":24.55,"h":25.07,"l":24,"n":3353,"o":24.5,"t":"2025-01-24T05:00:00Z","v":125616,"vw":24.521857},{"c":24.67,"h":25.7,"l":23.51,"n":4416,"o":24.44,"t":"2025-01-27T05:00:00Z","v":218822,"vw":24.574549},{"c":26.25,"h":26.33,"l":24.13,"n":3230,"o":24.4,"t":"2025-01-28T05:00:00Z","v":129775,"vw":25.656411},{"c":25.18,"h":26.39,"l":24.82,"n":4306,"o":26,"t":"2025-01-29T05:00:00Z","v":164092,"vw":25.479579},{"c":25.48,"h":25.8,"l":24.5859,"n":3467,"o":25.08,"t":"2025-01-30T05:00:00Z","v":86018,"vw":25.362359},{"c":25.53,"h":27.46,"l":25.3,"n":4107,"o":25.68,"t":"2025-01-31T05:00:00Z","v":137434,"vw":25.966413},{"c":25.37,"h":25.87,"l":24.6,"n":2574,"o":24.7,"t":"2025-02-03T05:00:00Z","v":62625,"vw":25.295823},{"c":25.98,"h":26.1,"l":25.2,"n":1849,"o":25.2,"t":"2025-02-04T05:00:00Z","v":59748,"vw":25.826254},{"c":26.79,"h":26.83,"l":26.13,"n":1565,"o":26.13,"t":"2025-02-05T05:00:00Z","v":47855,"vw":26.582247},{"c":26.69,"h":27.12,"l":26.52,"n":2592,"o":27,"t":"2025-02-06T05:00:00Z","v":99082,"vw":26.830796},{"c":25.28,"h":26.67,"l":25.16,"n":2835,"o":26.38,"t":"2025-02-07T05:00:00Z","v":107182,"vw":25.770959},{"c":25,"h":25.425,"l":23.92,"n":2891,"o":25.28,"t":"2025-02-10T05:00:00Z","v":98442,"vw":24.689816},{"c":24.88,"h":24.9,"l":24.12,"n":2662,"o":24.64,"t":"2025-02-11T05:00:00Z","v":109648,"vw":24.605975},{"c":24.84,"h":24.98,"l":24.01,"n":2792,"o":24.45,"t":"2025-02-12T05:00:00Z","v":104076,"vw":24.64027},{"c":25.28,"h":25.45,"l":24.41,"n":1580,"o":25.21,"t":"2025-02-13T05:00:00Z","v":48651,"vw":25.000421},{"c":25.22,"h":25.85,"l":24.82,"n":2410,"o":25.58,"t":"2025-02-14T05:00:00Z","v":86749,"vw":25.271261},{"c":24.83,"h":25.9,"l":24.6511,"n":2473,"o":25.41,"t":"2025-02-18T05:00:00Z","v":72009,"vw":25.071236},{"c":24.84,"h":25.15,"l":24.47,"n":1748,"o":24.72,"t":"2025-02-19T05:00:00Z","v":65706,"vw":24.827761},{"c":24.94,"h":25.175,"l":24.445,"n":1973,"o":24.67,"t":"2025-02-20T05:00:00Z","v":65424,"vw":24.877152},{"c":23.49,"h":25.345,"l":23.1301,"n":2665,"o":25.33,"t":"2025-02-21T05:00:00Z","v":113960,"vw":24.112827},{"c":22.53,"h":23.615,"l":22.1,"n":3379,"o":23.26,"t":"2025-02-24T05:00:00Z","v":136526,"vw":22.77833},{"c":21.71,"h":22.9,"l":21.59,"n":2784,"o":22.44,"t":"2025-02-25T05:00:00Z","v":102675,"vw":21.872813},{"c":21.98,"h":22.47,"l":21.5,"n":2398,"o":22,"t":"2025-02-26T05:00:00Z","v":115515,"vw":22.029218},{"c":21.29,"h":22.74,"l":21.27,"n":2202,"o":22,"t":"2025-02-27T05:00:00Z","v":69528,"vw":21.692867},{"c":21.83,"h":21.93,"l":21.25,"n":1990,"o":21.25,"t":"2025-02-28T05:00:00Z","v":97406,"vw":21.758329},{"c":21.54,"h":22.15,"l":21.01,"n":3094,"o":22.03,"t":"2025-03-03T05:00:00Z","v":118209,"vw":21.531778},{"c":21.51,"h":22.13,"l":20.92,"n":4976,"o":21.67,"t":"2025-03-04T05:00:00Z","v":362412,"vw":21.592333},{"c":22.87,"h":22.95,"l":21.26,"n":3691,"o":22.15,"t":"2025-03-05T05:00:00Z","v":293662,"vw":21.99462},{"c":22.77,"h":23.035,"l":22.135,"n":3542,"o":22.51,"t":"2025-03-06T05:00:00Z","v":131069,"vw":22.652437},{"c":23.68,"h":23.92,"l":22.07,"n":3722,"o":22.73,"t":"2025-03-07T05:00:00Z","v":222865,"vw":23.383094},{"c":22.58,"h":23.3,"l":21.98,"n":4616,"o":23.3,"t":"2025-03-10T04:00:00Z","v":161195,"vw":22.673724},{"c":22.97,"h":23.43,"l":22.05,"n":3566,"o":22.5,"t":"2025-03-11T04:00:00Z","v":312511,"vw":22.60928},{"c":24.6,"h":24.69,"l":22.13,"n":4194,"o":23.57,"t":"2025-03-12T04:00:00Z","v":330335,"vw":23.633776},{"c":24.75,"h":25.465,"l":23.6365,"n":3266,"o":24.52,"t":"2025-03-13T04:00:00Z","v":189703,"vw":24.65082},{"c":25.45,"h":25.77,"l":24.78,"n":3932,"o":25.17,"t":"2025-03-14T04:00:00Z","v":296755,"vw":25.227494},{"c":23.59,"h":25.36,"l":23.52,"n":5139,"o":25.29,"t":"2025-03-17T04:00:00Z","v":280721,"vw":24.375739},{"c":24.4,"h":25,"l":24.065,"n":6411,"o":24.87,"t":"2025-03-18T04:00:00Z","v":431315,"vw":24.592158},{"c":25.52,"h":25.69,"l":24.3,"n":3956,"o":24.41,"t":"2025-03-19T04:00:00Z","v":249473,"vw":25.17712},{"c":26.3,"h":27.57,"l":24.76,"n":7479,"o":27.57,"t":"2025-03-20T04:00:00Z","v":425983,"vw":25.999845},{"c":26.49,"h":26.7463,"l":24.8,"n":3803,"o":25.81,"t":"2025-03-21T04:00:00Z","v":502876,"vw":26.265561},{"c":26.66,"h":27.52,"l":26.29,"n":3895,"o":26.89,"t":"2025-03-24T04:00:00Z","v":229394,"vw":26.947334},{"c":26.43,"h":27.68,"l":25.75,"n":3812,"o":26.59,"t":"2025-03-25T04:00:00Z","v":224428,"vw":26.704735},{"c":26.09,"h":26.964,"l":25.17,"n":2906,"o":26.23,"t":"2025-03-26T04:00:00Z","v":137494,"vw":25.888269},{"c":26.53,"h":27.89,"l":25.85,"n":2168,"o":25.95,"t":"2025-03-27T04:00:00Z","v":88675,"vw":26.532243},{"c":25.64,"h":27.775,"l":25.435,"n":2673,"o":26.35,"t":"2025-03-28T04:00:00Z","v":148563,"vw":26.146562},{"c":25.71,"h":25.83,"l":24.1,"n":5234,"o":24.86,"t":"2025-03-31T04:00:00Z","v":280011,"vw":25.38138},{"c":26.01,"h":26.85,"l":24.82,"n":5837,"o":25.57,"t":"2025-04-01T04:00:00Z","v":333081,"vw":26.144929},{"c":25.51,"h":27.3,"l":24.8,"n":3532,"o":27.3,"t":"2025-04-02T04:00:00Z","v":162070,"vw":25.375107},{"c":23,"h":24.9,"l":22.84,"n":4222,"o":24.07,"t":"2025-04-03T04:00:00Z","v":206191,"vw":23.319703},{"c":21.18,"h":22.02,"l":20.08,"n":7836,"o":21.75,"t":"2025-04-04T04:00:00Z","v":533819,"vw":20.996127},{"c":19.5,"h":21.49,"l":18.81,"n":6919,"o":20.01,"t":"2025-04-07T04:00:00Z","v":465410,"vw":19.82346},{"c":18.32,"h":20.74,"l":18.09,"n":6292,"o":20.37,"t":"2025-04-08T04:00:00Z","v":422448,"vw":19.043414},{"c":20.42,"h":20.48,"l":16.535,"n":7865,"o":17.78,"t":"2025-04-09T04:00:00Z","v":738123,"vw":18.211991},{"c":18.54,"h":19.94,"l":17.825,"n":3872,"o":19.71,"t":"2025-04-10T04:00:00Z","v":175182,"vw":18.551781},{"c":20.26,"h":20.39,"l":18.13,"n":4367,"o":18.54,"t":"2025-04-11T04:00:00Z","v":215197,"vw":19.443275},{"c":23.24,"h":23.6972,"l":20.9,"n":5246,"o":21.29,"t":"2025-04-14T04:00:00Z","v":321853,"vw":22.651396},{"c":23.89,"h":24.39,"l":22.47,"n":4512,"o":23.74,"t":"2025-04-15T04:00:00Z","v":221229,"vw":23.60425},{"c":23.06,"h":23.4,"l":21.91,"n":5028,"o":23.35,"t":"2025-04-16T04:00:00Z","v":323286,"vw":22.826559},{"c":23.82,"h":24.585,"l":23.01,"n":4871,"o":23.03,"t":"2025-04-17T04:00:00Z","v":218755,"vw":24.010256},{"c":24.11,"h":24.71,"l":22.64,"n":3468,"o":23.49,"t":"2025-04-21T04:00:00Z","v":157851,"vw":24.158035},{"c":25.79,"h":26.075,"l":23.9,"n":3485,"o":24.46,"t":"2025-04-22T04:00:00Z","v":142239,"vw":25.526541},{"c":26.95,"h":28.32,"l":26.06,"n":4936,"o":26.82,"t":"2025-04-23T04:00:00Z","v":248261,"vw":26.884208},{"c":28.61,"h":28.66,"l":26.34,"n":4992,"o":26.96,"t":"2025-04-24T04:00:00Z","v":850934,"vw":27.608874},{"c":26.87,"h":28.8,"l":26.76,"n":5269,"o":28.43,"t":"2025-04-25T04:00:00Z","v":191481,"vw":27.580078},{"c":27.275,"h":27.5,"l":26.5295,"n":3869,"o":26.92,"t":"2025-04-28T04:00:00Z","v":205680,"vw":27.235174},{"c":26.63,"h":28.67,"l":26.34,"n":4311,"o":27.03,"t":"2025-04-29T04:00:00Z","v":172162,"vw":26.818427},{"c":28.515,"h":28.9,"l":25.49,"n":4685,"o":26.53,"t":"2025-04-30T04:00:00Z","v":286596,"vw":27.673743},{"c":28.88,"h":29.415,"l":27.65,"n":4827,"o":28.42,"t":"2025-05-01T04:00:00Z","v":247573,"vw":28.683987},{"c":29.52,"h":30.48,"l":28.995,"n":4424,"o":29.47,"t":"2025-05-02T04:00:00Z","v":267060,"vw":29.656322},{"c":29.1,"h":29.705,"l":28.58,"n":3285,"o":29.12,"t":"2025-05-05T04:00:00Z","v":126909,"vw":29.112727},{"c":25.89,"h":28.49,"l":25.74,"n":4342,"o":28.49,"t":"2025-05-06T04:00:00Z","v":514081,"vw":26.463435},{"c":25.34,"h":26.765,"l":25.15,"n":4515,"o":25.89,"t":"2025-05-07T04:00:00Z","v":182122,"vw":25.656422},{"c":25.87,"h":27.37,"l":22.52,"n":5804,"o":25.34,"t":"2025-05-08T04:00:00Z","v":215506,"vw":25.655478},{"c":26.34,"h":26.44,"l":24.86,"n":5420,"o":26.34,"t":"2025-05-09T04:00:00Z","v":226520,"vw":25.964242},{"c":29.37,"h":29.865,"l":27.46,"n":5111,"o":27.96,"t":"2025-05-12T04:00:00Z","v":223253,"vw":29.178896},{"c":28.96,"h":29.9901,"l":28.09,"n":4087,"o":29.75,"t":"2025-05-13T04:00:00Z","v":147233,"vw":28.933845},{"c":27.63,"h":29.21,"l":27.25,"n":3660,"o":29,"t":"2025-05-14T04:00:00Z","v":131801,"vw":27.783736},{"c":27.34,"h":28.03,"l":27,"n":3456,"o":27.52,"t":"2025-05-15T04:00:00Z","v":156499,"vw":27.503946},{"c":26.81,"h":28,"l":26.76,"n":4828,"o":27.35,"t":"2025-05-16T04:00:00Z","v":204408,"vw":27.117196},{"c":28.45,"h":28.775,"l":25.885,"n":3451,"o":26.5,"t":"2025-05-19T04:00:00Z","v":137500,"vw":27.828359},{"c":28.73,"h":29.035,"l":27.84,"n":2696,"o":28.17,"t":"2025-05-20T04:00:00Z","v":91173,"vw":28.570418},{"c":28.155,"h":28.74,"l":27.35,"n":3300,"o":28.19,"t":"2025-05-21T04:00:00Z","v":130563,"vw":28.093389},{"c":28.22,"h":28.81,"l":27.965,"n":3072,"o":27.97,"t":"2025-05-22T04:00:00Z","v":76714,"vw":28.292683},{"c":28.175,"h":28.54,"l":27.49,"n":2587,"o":27.49,"t":"2025-05-23T04:00:00Z","v":85264,"vw":28.096806},{"c":29.4,"h":30.14,"l":28.43,"n":4314,"o":28.99,"t":"2025-05-27T04:00:00Z","v":163303,"vw":29.48102},{"c":28.71,"h":29.84,"l":28.135,"n":3661,"o":29.4,"t":"2025-05-28T04:00:00Z","v":214492,"vw":28.785596},{"c":29.53,"h":30.085,"l":28.55,"n":3750,"o":29.21,"t":"2025-05-29T04:00:00Z","v":149168,"vw":29.599365},{"c":29.2,"h":29.775,"l":28.51,"n":3430,"o":29.31,"t":"2025-05-30T04:00:00Z","v":159796,"vw":29.189162},{"c":29.16,"h":29.88,"l":28.46,"n":3866,"o":29.51,"t":"2025-06-02T04:00:00Z","v":172419,"vw":29.266616},{"c":29.77,"h":30.225,"l":28.84,"n":2975,"o":29.4,"t":"2025-06-03T04:00:00Z","v":152168,"vw":29.711024},{"c":29.19,"h":30.23,"l":29.16,"n":2929,"o":29.72,"t":"2025-06-04T04:00:00Z","v":83344,"vw":29.504017},{"c":30.3,"h":31.055,"l":28.3866,"n":4341,"o":29.12,"t":"2025-06-05T04:00:00Z","v":156287,"vw":30.208418},{"c":31.96,"h":32.01,"l":30.3418,"n":3525,"o":30.89,"t":"2025-06-06T04:00:00Z","v":476617,"vw":31.11594},{"c":31.22,"h":33.42,"l":28.15,"n":7115,"o":32.54,"t":"2025-06-09T04:00:00Z","v":440615,"vw":31.240894},{"c":28.08,"h":32.08,"l":27.77,"n":8529,"o":31.2,"t":"2025-06-10T04:00:00Z","v":959109,"vw":29.172816},{"c":30,"h":30.36,"l":28,"n":8093,"o":28.15,"t":"2025-06-11T04:00:00Z","v":511889,"vw":29.17305},{"c":29.58,"h":30.4322,"l":29,"n":4027,"o":29.88,"t":"2025-06-12T04:00:00Z","v":228052,"vw":29.357997},{"c":29,"h":29.52,"l":28.565,"n":4778,"o":28.8,"t":"2025-06-13T04:00:00Z","v":156505,"vw":29.102757},{"c":28.82,"h":29.925,"l":28.16,"n":4825,"o":29.59,"t":"2025-06-16T04:00:00Z","v":186647,"vw":29.033784},{"c":28.96,"h":29.36,"l":27.91,"n":4541,"o":28.47,"t":"2025-06-17T04:00:00Z","v":187319,"vw":28.769195},{"c":30.03,"h":30.755,"l":28.68,"n":5088,"o":29.1,"t":"2025-06-18T04:00:00Z","v":368570,"vw":29.917852},{"c":29.94,"h":30.7101,"l":29.22,"n":4309,"o":30.23,"t":"2025-06-20T04:00:00Z","v":565958,"vw":30.13884},{"c":30.48,"h":30.99,"l":29.43,"n":4980,"o":29.73,"t":"2025-06-23T04:00:00Z","v":181766,"vw":30.263724},{"c":29.78,"h":32.0199,"l":29.02,"n":4948,"o":31,"t":"2025-06-24T04:00:00Z","v":285105,"vw":30.067994},{"c":29.52,"h":30.1,"l":28.454,"n":5203,"o":29.71,"t":"2025-06-25T04:00:00Z","v":294487,"vw":29.106781},{"c":30.11,"h":30.21,"l":29.115,"n":4030,"o":29.73,"t":"2025-06-26T04:00:00Z","v":449513,"vw":29.798874},{"c":30.18,"h":30.8,"l":29.646,"n":4300,"o":30.27,"t":"2025-06-27T04:00:00Z","v":1292734,"vw":30.279326},{"c":29.31,"h":30.6829,"l":29.2,"n":4321,"o":30.25,"t":"2025-06-30T04:00:00Z","v":127396,"vw":29.460175},{"c":30.05,"h":31.445,"l":28.8,"n":5853,"o":29.07,"t":"2025-07-01T04:00:00Z","v":249968,"vw":30.248565},{"c":30.96,"h":31.25,"l":29.7,"n":4072,"o":29.75,"t":"2025-07-02T04:00:00Z","v":161459,"vw":30.839272},{"c":32.53,"h":32.785,"l":30.86,"n":2386,"o":31.27,"t":"2025-07-03T04:00:00Z","v":103393,"vw":32.182323},{"c":31.48,"h":32.63,"l":30.57,"n":4230,"o":32.63,"t":"2025-07-07T04:00:00Z","v":168279,"vw":31.293711},{"c":31.36,"h":32.09,"l":31.02,"n":3755,"o":31.88,"t":"2025-07-08T04:00:00Z","v":127378,"vw":31.46309},{"c":34.82,"h":34.94,"l":31.01,"n":5155,"o":31.98,"t":"2025-07-09T04:00:00Z","v":383804,"vw":32.78625},{"c":34.26,"h":35.5,"l":32.5215,"n":6076,"o":34.74,"t":"2025-07-10T04:00:00Z","v":653769,"vw":34.249296},{"c":34.69,"h":35.9475,"l":34,"n":5873,"o":34,"t":"2025-07-11T04:00:00Z","v":494289,"vw":34.991965},{"c":33.73,"h":35.6715,"l":33.67,"n":4060,"o":34.62,"t":"2025-07-14T04:00:00Z","v":229532,"vw":34.203754},{"c":32.75,"h":34.205,"l":31.88,"n":6937,"o":33.6,"t":"2025-07-15T04:00:00Z","v":462639,"vw":33.085144},{"c":35.19,"h":35.31,"l":32.45,"n":5111,"o":33.01,"t":"2025-07-16T04:00:00Z","v":324890,"vw":34.089156},{"c":34.57,"h":35.87,"l":34.24,"n":6817,"o":35.04,"t":"2025-07-17T04:00:00Z","v":281016,"vw":34.940463},{"c":33.73,"h":35.485,"l":33.645,"n":5403,"o":35.35,"t":"2025-07-18T04:00:00Z","v":288046,"vw":34.484847},{"c":33.58,"h":34.8988,"l":33.505,"n":4329,"o":33.71,"t":"2025-07-21T04:00:00Z","v":120678,"vw":33.956606},{"c":32.98,"h":34.11,"l":32.715,"n":3293,"o":33.75,"t":"2025-07-22T04:00:00Z","v":116129,"vw":33.265124},{"c":33.05,"h":33.83,"l":32.425,"n":5401,"o":33.05,"t":"2025-07-23T04:00:00Z","v":252064,"vw":33.138648},{"c":33.4,"h":34.435,"l":33,"n":4340,"o":33.07,"t":"2025-07-24T04:00:00Z","v":160407,"vw":33.673345},{"c":31.62,"h":33.35,"l":30.85,"n":4707,"o":33.35,"t":"2025-07-25T04:00:00Z","v":253177,"vw":31.631124},{"c":31.51,"h":34.8599,"l":31.39,"n":5696,"o":33.345,"t":"2025-07-28T04:00:00Z","v":286985,"vw":32.732466},{"c":31.67,"h":32.49,"l":31.02,"n":6217,"o":31.87,"t":"2025-07-29T04:00:00Z","v":358006,"vw":31.947974},{"c":30.76,"h":32.56,"l":30.665,"n":5988,"o":31.59,"t":"2025-07-30T04:00:00Z","v":329962,"vw":31.419616},{"c":29.77,"h":31.41,"l":29.71,"n":4685,"o":30.55,"t":"2025-07-31T04:00:00Z","v":280985,"vw":30.32252},{"c":29.96,"h":31.59,"l":29,"n":17703,"o":30.01,"t":"2025-08-01T04:00:00Z","v":1569428,"vw":30.461852},{"c":29.33,"h":31.2,"l":27.79,"n":6705,"o":31.18,"t":"2025-08-04T04:00:00Z","v":381939,"vw":29.185032},{"c":30.48,"h":31.51,"l":29.53,"n":10086,"o":29.53,"t":"2025-08-05T04:00:00Z","v":732426,"vw":30.725177},{"c":30.17,"h":30.71,"l":29.125,"n":5009,"o":30.24,"t":"2025-08-06T04:00:00Z","v":301113,"vw":30.090712},{"c":32.12,"h":32.2499,"l":30.55,"n":7690,"o":31.23,"t":"2025-08-07T04:00:00Z","v":467584,"vw":31.613054},{"c":34.68,"h":35.57,"l":32,"n":15883,"o":34.17,"t":"2025-08-08T04:00:00Z","v":1146774,"vw":33.658085},{"c":38.77,"h":40.95,"l":36.45,"n":38074,"o":39.27,"t":"2025-08-11T04:00:00Z","v":2772328,"vw":38.775715},{"c":36.33,"h":40.355,"l":34.88,"n":16027,"o":39.2,"t":"2025-08-12T04:00:00Z","v":888214,"vw":37.195351},{"c":39.36,"h":39.39,"l":35.92,"n":12471,"o":36.75,"t":"2025-08-13T04:00:00Z","v":627779,"vw":37.850266},{"c":40.91,"h":41.22,"l":37.9,"n":12517,"o":39.11,"t":"2025-08-14T04:00:00Z","v":629583,"vw":39.716987},{"c":37.85,"h":41.7,"l":37.7,"n":15789,"o":41.39,"t":"2025-08-15T04:00:00Z","v":1292953,"vw":39.182042},{"c":38.77,"h":39.24,"l":37.87,"n":11364,"o":38.12,"t":"2025-08-18T04:00:00Z","v":722512,"vw":38.592998},{"c":37.61,"h":38.68,"l":36.3,"n":7553,"o":38.39,"t":"2025-08-19T04:00:00Z","v":391928,"vw":37.345289},{"c":38.54,"h":38.72,"l":36.4,"n":9328,"o":37.2,"t":"2025-08-20T04:00:00Z","v":462995,"vw":37.638377},{"c":39.85,"h":40.41,"l":37.57,"n":8430,"o":37.97,"t":"2025-08-21T04:00:00Z","v":403919,"vw":39.431128},{"c":40,"h":41.26,"l":39.27,"n":10888,"o":40.22,"t":"2025-08-22T04:00:00Z","v":663561,"vw":40.296309},{"c":39.68,"h":40.5,"l":38.815,"n":7454,"o":40,"t":"2025-08-25T04:00:00Z","v":614683,"vw":39.525753},{"c":38.64,"h":39.55,"l":38.425,"n":10453,"o":39.32,"t":"2025-08-26T04:00:00Z","v":779087,"vw":38.833383},{"c":37.37,"h":39.4968,"l":36.81,"n":11913,"o":38.525,"t":"2025-08-27T04:00:00Z","v":630046,"vw":37.682959},{"c":38.2,"h":38.67,"l":37.345,"n":5747,"o":37.84,"t":"2025-08-28T04:00:00Z","v":288906,"vw":38.085499},{"c":38.63,"h":38.87,"l":37.835,"n":5002,"o":38.11,"t":"2025-08-29T04:00:00Z","v":223071,"vw":38.365767},{"c":39.25,"h":40.0093,"l":38.365,"n":6541,"o":38.57,"t":"2025-09-02T04:00:00Z","v":327637,"vw":39.19604},{"c":39.27,"h":40.35,"l":38.41,"n":7794,"o":39.27,"t":"2025-09-03T04:00:00Z","v":551197,"vw":39.095382},{"c":39.92,"h":40,"l":38.9241,"n":5811,"o":39.34,"t":"2025-09-04T04:00:00Z","v":220439,"vw":39.539647},{"c":41.98,"h":42.08,"l":39.59,"n":10427,"o":39.68,"t":"2025-09-05T04:00:00Z","v":511411,"vw":40.72237},{"c":39.63,"h":42.77,"l":39.38,"n":8218,"o":42.16,"t":"2025-09-08T04:00:00Z","v":402151,"vw":40.338825},{"c":39.89,"h":40.55,"l":39.09,"n":5371,"o":39.8,"t":"2025-09-09T04:00:00Z","v":213687,"vw":39.735926},{"c":41.71,"h":42.66,"l":39.29,"n":7522,"o":40.28,"t":"2025-09-10T04:00:00Z","v":448678,"vw":41.21863},{"c":40.75,"h":42.02,"l":40.08,"n":7743,"o":41.41,"t":"2025-09-11T04:00:00Z","v":379623,"vw":40.959882},{"c":41.335,"h":41.61,"l":39.62,"n":5763,"o":40.82,"t":"2025-09-12T04:00:00Z","v":348141,"vw":40.602832},{"c":40.01,"h":41.8,"l":39.6764,"n":5498,"o":41.59,"t":"2025-09-15T04:00:00Z","v":315808,"vw":40.346707},{"c":41.29,"h":41.48,"l":40,"n":4952,"o":40.26,"t":"2025-09-16T04:00:00Z","v":232362,"vw":40.87142},{"c":42.23,"h":42.65,"l":40.7801,"n":6854,"o":41.58,"t":"2025-09-17T04:00:00Z","v":376532,"vw":42.117282},{"c":41.69,"h":43.805,"l":40.995,"n":7984,"o":42.5,"t":"2025-09-18T04:00:00Z","v":449572,"vw":42.10053},{"c":42.27,"h":44,"l":41.5,"n":8226,"o":42.37,"t":"2025-09-19T04:00:00Z","v":929292,"vw":42.475627},{"c":41.26,"h":42.67,"l":41.03,"n":5411,"o":42.57,"t":"2025-09-22T04:00:00Z","v":242293,"vw":41.437447},{"c":40.53,"h":42,"l":40.53,"n":6161,"o":41.5,"t":"2025-09-23T04:00:00Z","v":255812,"vw":41.113115},{"c":41.04,"h":41.4,"l":40.1017,"n":4721,"o":40.72,"t":"2025-09-24T04:00:00Z","v":169136,"vw":40.899184},{"c":40.03,"h":40.725,"l":39.51,"n":4926,"o":40.5,"t":"2025-09-25T04:00:00Z","v":191456,"vw":40.108635},{"c":42.03,"h":42.7,"l":40.27,"n":7060,"o":40.27,"t":"2025-09-26T04:00:00Z","v":320483,"vw":41.988465},{"c":44.89,"h":46.21,"l":42.23,"n":10369,"o":42.37,"t":"2025-09-29T04:00:00Z","v":608947,"vw":44.665833},{"c":46.58,"h":47.49,"l":44.935,"n":13945,"o":45.74,"t":"2025-09-30T04:00:00Z","v":867401,"vw":46.264682},{"c":49.05,"h":49.1941,"l":47.2,"n":13581,"o":47.25,"t":"2025-10-01T04:00:00Z","v":593380,"vw":48.19226},{"c":48.32,"h":50.4,"l":47.28,"n":10433,"o":49.92,"t":"2025-10-02T04:00:00Z","v":422334,"vw":48.451958},{"c":48.74,"h":49.85,"l":47.85,"n":7508,"o":48.49,"t":"2025-10-03T04:00:00Z","v":327665,"vw":48.93191},{"c":46.11,"h":49.23,"l":45.385,"n":11485,"o":49,"t":"2025-10-06T04:00:00Z","v":798594,"vw":46.434957},{"c":46.94,"h":47.095,"l":45.2,"n":11561,"o":46.3,"t":"2025-10-07T04:00:00Z","v":2268005,"vw":45.848381},{"c":48.6,"h":49.25,"l":46.2047,"n":9151,"o":47.5,"t":"2025-10-08T04:00:00Z","v":723665,"vw":48.048886},{"c":46.25,"h":49.16,"l":45.9119,"n":11015,"o":49.16,"t":"2025-10-09T04:00:00Z","v":601432,"vw":46.901966},{"c":38.79,"h":46.75,"l":38.43,"n":32631,"o":46.75,"t":"2025-10-10T04:00:00Z","v":3924622,"vw":42.139943},{"c":38.61,"h":40.55,"l":37.9,"n":20541,"o":40.55,"t":"2025-10-13T04:00:00Z","v":1454485,"vw":39.172435},{"c":38.8,"h":40.06,"l":37.25,"n":16257,"o":37.99,"t":"2025-10-14T04:00:00Z","v":1256523,"vw":38.945476},{"c":41.85,"h":42.055,"l":39.095,"n":12403,"o":39.29,"t":"2025-10-15T04:00:00Z","v":986889,"vw":40.306201},{"c":40.45,"h":42.98,"l":40.2,"n":10384,"o":42.91,"t":"2025-10-16T04:00:00Z","v":802854,"vw":41.669762},{"c":38.26,"h":39.94,"l":37.65,"n":10023,"o":39.85,"t":"2025-10-17T04:00:00Z","v":629740,"vw":38.583682},{"c":36.31,"h":39.17,"l":36.1,"n":17735,"o":39.17,"t":"2025-10-20T04:00:00Z","v":1442645,"vw":36.79728},{"c":33.56,"h":36.43,"l":32.1201,"n":31389,"o":36.43,"t":"2025-10-21T04:00:00Z","v":2464746,"vw":33.466729},{"c":32.7,"h":34.2735,"l":30.66,"n":22060,"o":33.58,"t":"2025-10-22T04:00:00Z","v":1743304,"vw":31.98023},{"c":31.38,"h":32.87,"l":31.25,"n":15892,"o":32.53,"t":"2025-10-23T04:00:00Z","v":1095546,"vw":31.853016},{"c":31.97,"h":32.61,"l":31.2,"n":12614,"o":32.56,"t":"2025-10-24T04:00:00Z","v":1104767,"vw":31.828845},{"c":31.29,"h":32.917,"l":30.6027,"n":15091,"o":32.5,"t":"2025-10-27T04:00:00Z","v":980927,"vw":31.357175},{"c":30.81,"h":31.95,"l":30.5,"n":13631,"o":31.93,"t":"2025-10-28T04:00:00Z","v":897408,"vw":31.024528},{"c":30.64,"h":31.15,"l":29.8,"n":12657,"o":31,"t":"2025-10-29T04:00:00Z","v":816025,"vw":30.298502},{"c":30.46,"h":31.98,"l":30.37,"n":11809,"o":30.78,"t":"2025-10-30T04:00:00Z","v":727645,"vw":31.053233},{"c":29.72,"h":32,"l":29.55,"n":12651,"o":30.84,"t":"2025-10-31T04:00:00Z","v":840525,"vw":30.608802},{"c":27.93,"h":29.64,"l":27.1,"n":21685,"o":29.64,"t":"2025-11-03T05:00:00Z","v":1499200,"vw":27.975026},{"c":28.05,"h":28.4,"l":26.79,"n":17366,"o":26.91,"t":"2025-11-04T05:00:00Z","v":1184544,"vw":27.814821},{"c":21.47,"h":26.4899,"l":21.21,"n":43590,"o":25.34,"t":"2025-11-05T05:00:00Z","v":4071076,"vw":23.437295},{"c":22.96,"h":23.877,"l":22,"n":25912,"o":22.105,"t":"2025-11-06T05:00:00Z","v":2010016,"vw":22.872373},{"c":22.97,"h":23.93,"l":22.0101,"n":18258,"o":22.31,"t":"2025-11-07T05:00:00Z","v":1703957,"vw":22.906199},{"c":23.19,"h":24.5,"l":22.9,"n":16391,"o":23.96,"t":"2025-11-10T05:00:00Z","v":1049007,"vw":23.466968},{"c":26.45,"h":26.6699,"l":23.35,"n":21917,"o":23.4,"t":"2025-11-11T05:00:00Z","v":1740785,"vw":25.477218},{"c":25.5,"h":26.81,"l":24.5075,"n":17525,"o":26.45,"t":"2025-11-12T05:00:00Z","v":1260300,"vw":25.414627},{"c":26.49,"h":26.54,"l":24.51,"n":17123,"o":25.32,"t":"2025-11-13T05:00:00Z","v":1507398,"vw":25.882198},{"c":25.6,"h":26.225,"l":25,"n":16865,"o":26.17,"t":"2025-11-14T05:00:00Z","v":1055270,"vw":25.614696},{"c":25.7,"h":26.92,"l":25,"n":15724,"o":25.56,"t":"2025-11-17T05:00:00Z","v":985744,"vw":25.972965},{"c":27.23,"h":27.34,"l":25.02,"n":12043,"o":25.38,"t":"2025-11-18T05:00:00Z","v":981428,"vw":26.630866},{"c":28.4,"h":29.02,"l":26.8,"n":16492,"o":27.29,"t":"2025-11-19T05:00:00Z","v":1203812,"vw":28.423479},{"c":27.72,"h":29.8,"l":27.67,"n":13454,"o":28.52,"t":"2025-11-20T05:00:00Z","v":957570,"vw":28.557488},{"c":29.56,"h":30.25,"l":27.44,"n":14047,"o":27.69,"t":"2025-11-21T05:00:00Z","v":1008394,"vw":29.399188},{"c":31.94,"h":32.13,"l":28.925,"n":14895,"o":29.535,"t":"2025-11-24T05:00:00Z","v":1005490,"vw":31.346522},{"c":29.88,"h":32.1,"l":29.72,"n":10941,"o":31.595,"t":"2025-11-25T05:00:00Z","v":656070,"vw":30.378992},{"c":30.72,"h":31.865,"l":30.01,"n":9951,"o":30.29,"t":"2025-11-26T05:00:00Z","v":766890,"vw":31.027748},{"c":30.52,"h":31.58,"l":30.19,"n":3077,"o":30.72,"t":"2025-11-28T05:00:00Z","v":117534,"vw":30.531132},{"c":30.4,"h":30.795,"l":29.54,"n":9668,"o":30,"t":"2025-12-01T05:00:00Z","v":639504,"vw":30.198607},{"c":27.31,"h":30.78,"l":27.07,"n":15588,"o":30.13,"t":"2025-12-02T05:00:00Z","v":934728,"vw":28.239595},{"c":28,"h":28.76,"l":27.595,"n":11999,"o":27.63,"t":"2025-12-03T05:00:00Z","v":911861,"vw":28.224877},{"c":27.9,"h":29.02,"l":27.65,"n":8974,"o":27.88,"t":"2025-12-04T05:00:00Z","v":498963,"vw":28.210222},{"c":26.72,"h":28.105,"l":26.65,"n":6716,"o":27.7,"t":"2025-12-05T05:00:00Z","v":396628,"vw":27.224555},{"c":26.71,"h":27.84,"l":26.03,"n":11980,"o":26.94,"t":"2025-12-08T05:00:00Z","v":726901,"vw":26.770993},{"c":26.45,"h":27.164,"l":25.32,"n":11813,"o":26.71,"t":"2025-12-09T05:00:00Z","v":683353,"vw":26.129616},{"c":25.04,"h":26.655,"l":24.77,"n":16474,"o":26.36,"t":"2025-12-10T05:00:00Z","v":1147745,"vw":25.317292},{"c":24.5,"h":25.49,"l":24.02,"n":12026,"o":24.97,"t":"2025-12-11T05:00:00Z","v":851459,"vw":24.584346},{"c":18.14,"h":24.79,"l":15.7,"n":57070,"o":24.66,"t":"2025-12-12T05:00:00Z","v":6628137,"vw":18.702192},{"c":17.08,"h":19.62,"l":16.63,"n":26652,"o":19.375,"t":"2025-12-15T05:00:00Z","v":2350081,"vw":17.660178},{"c":16.7,"h":17.27,"l":16.3,"n":17025,"o":17.2,"t":"2025-12-16T05:00:00Z","v":1630088,"vw":16.770984},{"c":16.37,"h":17.6364,"l":16.33,"n":13593,"o":16.7,"t":"2025-12-17T05:00:00Z","v":1497083,"vw":17.022824},{"c":17.07,"h":17.88,"l":16.5,"n":11385,"o":16.6,"t":"2025-12-18T05:00:00Z","v":801785,"vw":17.329237},{"c":18,"h":18.47,"l":17.18,"n":10137,"o":17.18,"t":"2025-12-19T05:00:00Z","v":1081409,"vw":17.999168},{"c":17.62,"h":18.41,"l":17.405,"n":8714,"o":17.97,"t":"2025-12-22T05:00:00Z","v":641178,"vw":17.778392},{"c":16.89,"h":17.46,"l":16.26,"n":10149,"o":17.2,"t":"2025-12-23T05:00:00Z","v":810881,"vw":16.759834},{"c":17.14,"h":17.67,"l":16.575,"n":4297,"o":16.72,"t":"2025-12-24T05:00:00Z","v":321046,"vw":17.132476},{"c":16.87,"h":17.06,"l":16.485,"n":6939,"o":17.02,"t":"2025-12-26T05:00:00Z","v":536578,"vw":16.822552},{"c":16.52,"h":17,"l":16.515,"n":7950,"o":16.74,"t":"2025-12-29T05:00:00Z","v":588179,"vw":16.666215},{"c":16.12,"h":16.78,"l":16.03,"n":10623,"o":16.43,"t":"2025-12-30T05:00:00Z","v":794245,"vw":16.23091},{"c":16,"h":16.18,"l":15.775,"n":10522,"o":16.17,"t":"2025-12-31T05:00:00Z","v":890010,"vw":15.927648},{"c":16,"h":16.64,"l":15.3578,"n":8420,"o":16.31,"t":"2026-01-02T05:00:00Z","v":527734,"vw":15.876231},{"c":16.48,"h":16.78,"l":15.8609,"n":10000,"o":16.18,"t":"2026-01-05T05:00:00Z","v":725879,"vw":16.394952},{"c":16.85,"h":16.9,"l":16.045,"n":7505,"o":16.48,"t":"2026-01-06T05:00:00Z","v":421394,"vw":16.460616},{"c":16.31,"h":17.51,"l":16.11,"n":13521,"o":17.01,"t":"2026-01-07T05:00:00Z","v":1229927,"vw":16.755561},{"c":15.24,"h":16.65,"l":14.9061,"n":23654,"o":16.35,"t":"2026-01-08T05:00:00Z","v":2163334,"vw":15.427009},{"c":14.87,"h":15.6793,"l":14.84,"n":16070,"o":15.55,"t":"2026-01-09T05:00:00Z","v":1674483,"vw":15.120029},{"c":15.57,"h":15.79,"l":14.43,"n":11760,"o":14.94,"t":"2026-01-12T05:00:00Z","v":1047122,"vw":15.244565},{"c":16.6,"h":16.64,"l":15.6,"n":9351,"o":15.63,"t":"2026-01-13T05:00:00Z","v":749044,"vw":16.293301},{"c":18.59,"h":18.7,"l":16.21,"n":17290,"o":16.41,"t":"2026-01-14T05:00:00Z","v":1815804,"vw":18.030848},{"c":18.14,"h":19.23,"l":18.07,"n":16865,"o":18.71,"t":"2026-01-15T05:00:00Z","v":1197547,"vw":18.437159},{"c":18.29,"h":18.39,"l":17.28,"n":10594,"o":18.09,"t":"2026-01-16T05:00:00Z","v":1254844,"vw":18.072297},{"c":19.38,"h":19.79,"l":18.01,"n":15228,"o":18.01,"t":"2026-01-20T05:00:00Z","v":1255238,"vw":19.262564},{"c":19.48,"h":20.36,"l":19.3,"n":19079,"o":19.67,"t":"2026-01-21T05:00:00Z","v":1330934,"vw":19.775398},{"c":21.27,"h":21.8,"l":19.0175,"n":22581,"o":19.82,"t":"2026-01-22T05:00:00Z","v":2525731,"vw":21.076899},{"c":20.44,"h":21.68,"l":20.12,"n":12455,"o":21.1,"t":"2026-01-23T05:00:00Z","v":905176,"vw":20.549197},{"c":20.18,"h":20.49,"l":19.26,"n":11904,"o":20.35,"t":"2026-01-26T05:00:00Z","v":1641556,"vw":20.122853},{"c":19.39,"h":20.34,"l":19.37,"n":10055,"o":20.01,"t":"2026-01-27T05:00:00Z","v":708692,"vw":19.742001},{"c":18.65,"h":19.8,"l":18.5,"n":9776,"o":19.74,"t":"2026-01-28T05:00:00Z","v":624699,"vw":18.988927},{"c":17.78,"h":18.65,"l":16.865,"n":14822,"o":18.65,"t":"2026-01-29T05:00:00Z","v":1277844,"vw":17.414181},{"c":15.82,"h":17.77,"l":15.64,"n":20203,"o":17.62,"t":"2026-01-30T05:00:00Z","v":1815344,"vw":16.174634},{"c":16.3,"h":16.6575,"l":14.865,"n":26480,"o":15.8,"t":"2026-02-02T05:00:00Z","v":1929400,"vw":15.806971},{"c":15.53,"h":16.3802,"l":15.14,"n":9257,"o":16.36,"t":"2026-02-03T05:00:00Z","v":594012,"vw":15.532499},{"c":14.62,"h":15.7499,"l":14.54,"n":12785,"o":15.53,"t":"2026-02-04T05:00:00Z","v":823963,"vw":14.914439},{"c":13.97,"h":15.34,"l":13.94,"n":13390,"o":14.5,"t":"2026-02-05T05:00:00Z","v":863896,"vw":14.50004},{"c":14.22,"h":15.04,"l":13.73,"n":13277,"o":14.27,"t":"2026-02-06T05:00:00Z","v":858655,"vw":14.127983},{"c":14.01,"h":14.58,"l":13.7,"n":15684,"o":14.21,"t":"2026-02-09T05:00:00Z","v":1346820,"vw":14.04456},{"c":13.66,"h":14.35,"l":13.58,"n":8807,"o":14.13,"t":"2026-02-10T05:00:00Z","v":495362,"vw":13.870008},{"c":13.51,"h":14.025,"l":12.76,"n":9919,"o":13.58,"t":"2026-02-11T05:00:00Z","v":825638,"vw":13.443203},{"c":12.97,"h":13.54,"l":12.862,"n":8568,"o":13.44,"t":"2026-02-12T05:00:00Z","v":546652,"vw":13.121188},{"c":12.88,"h":13.185,"l":12.48,"n":11007,"o":13.12,"t":"2026-02-13T05:00:00Z","v":832367,"vw":12.758389},{"c":13.04,"h":13.31,"l":12.56,"n":5624,"o":12.75,"t":"2026-02-17T05:00:00Z","v":355144,"vw":12.917772},{"c":12.77,"h":13.3446,"l":12.535,"n":9560,"o":12.96,"t":"2026-02-18T05:00:00Z","v":744146,"vw":12.989618},{"c":12.05,"h":12.91,"l":11.83,"n":12633,"o":12.65,"t":"2026-02-19T05:00:00Z","v":1478161,"vw":12.141857},{"c":11.59,"h":12.19,"l":11.5,"n":10035,"o":11.93,"t":"2026-02-20T05:00:00Z","v":659024,"vw":11.713134},{"c":11.89,"h":12.005,"l":11.48,"n":9659,"o":11.85,"t":"2026-02-23T05:00:00Z","v":1006937,"vw":11.806815},{"c":12.82,"h":13.3,"l":11.85,"n":12363,"o":11.9,"t":"2026-02-24T05:00:00Z","v":967972,"vw":12.819082},{"c":13.22,"h":13.305,"l":12.65,"n":7826,"o":12.96,"t":"2026-02-25T05:00:00Z","v":528018,"vw":13.044785},{"c":13.52,"h":13.67,"l":12.6672,"n":9223,"o":13.06,"t":"2026-02-26T05:00:00Z","v":705800,"vw":13.280904},{"c":13.49,"h":13.73,"l":13.14,"n":5781,"o":13.5,"t":"2026-02-27T05:00:00Z","v":540922,"vw":13.440149},{"c":13.68,"h":14.97,"l":12.9001,"n":15097,"o":13.01,"t":"2026-03-02T05:00:00Z","v":1189740,"vw":14.05118},{"c":13.15,"h":13.535,"l":12.52,"n":13040,"o":13.39,"t":"2026-03-03T05:00:00Z","v":862972,"vw":13.077295},{"c":12.96,"h":13.45,"l":12.66,"n":10101,"o":13.215,"t":"2026-03-04T05:00:00Z","v":686172,"vw":12.93706},{"c":12.06,"h":12.98,"l":11.92,"n":10340,"o":12.78,"t":"2026-03-05T05:00:00Z","v":801718,"vw":12.217279},{"c":11.67,"h":12.01,"l":11.5004,"n":9076,"o":11.9,"t":"2026-03-06T05:00:00Z","v":523476,"vw":11.697273},{"c":12.3,"h":12.38,"l":11.21,"n":10850,"o":11.415,"t":"2026-03-09T04:00:00Z","v":807973,"vw":12.006708},{"c":11.94,"h":12.68,"l":11.885,"n":7852,"o":12.58,"t":"2026-03-10T04:00:00Z","v":419090,"vw":12.193414},{"c":12.02,"h":12.47,"l":11.69,"n":5988,"o":11.86,"t":"2026-03-11T04:00:00Z","v":407024,"vw":12.073716},{"c":11.82,"h":11.961,"l":11.32,"n":9167,"o":11.83,"t":"2026-03-12T04:00:00Z","v":495457,"vw":11.594351},{"c":12.15,"h":12.5,"l":11.515,"n":9915,"o":11.63,"t":"2026-03-13T04:00:00Z","v":749918,"vw":12.075092},{"c":11.74,"h":12.515,"l":11.71,"n":12848,"o":12.07,"t":"2026-03-16T04:00:00Z","v":1098677,"vw":12.032481},{"c":12.5,"h":12.58,"l":11.825,"n":11859,"o":11.92,"t":"2026-03-17T04:00:00Z","v":894368,"vw":12.407068},{"c":11.72,"h":12.7,"l":11.6241,"n":12828,"o":12.51,"t":"2026-03-18T04:00:00Z","v":996447,"vw":11.915744},{"c":11.49,"h":11.88,"l":11.22,"n":8463,"o":11.59,"t":"2026-03-19T04:00:00Z","v":685162,"vw":11.540288},{"c":10.48,"h":11.525,"l":10.44,"n":9960,"o":11.36,"t":"2026-03-20T04:00:00Z","v":1528922,"vw":10.682754},{"c":11,"h":11.475,"l":10.62,"n":13633,"o":10.73,"t":"2026-03-23T04:00:00Z","v":1486019,"vw":11.070812},{"c":9.03,"h":10.47,"l":8.85,"n":32913,"o":10.47,"t":"2026-03-24T04:00:00Z","v":3912558,"vw":9.34909},{"c":9.07,"h":9.39,"l":8.99,"n":17767,"o":9.19,"t":"2026-03-25T04:00:00Z","v":1426418,"vw":9.139715},{"c":8.94,"h":9.18,"l":8.565,"n":24235,"o":8.91,"t":"2026-03-26T04:00:00Z","v":2036462,"vw":8.811429},{"c":8.4,"h":9.25,"l":8.395,"n":16310,"o":8.9,"t":"2026-03-27T04:00:00Z","v":1393646,"vw":8.626347},{"c":8.29,"h":9,"l":8.25,"n":14167,"o":9,"t":"2026-03-30T04:00:00Z","v":1280432,"vw":8.46761},{"c":9.15,"h":9.4899,"l":8.36,"n":20455,"o":8.4,"t":"2026-03-31T04:00:00Z","v":2005685,"vw":8.983562},{"c":9.35,"h":10.12,"l":9.17,"n":16576,"o":9.17,"t":"2026-04-01T04:00:00Z","v":1386531,"vw":9.487472},{"c":9.67,"h":10.08,"l":9.13,"n":8880,"o":9.15,"t":"2026-04-02T04:00:00Z","v":698281,"vw":9.663145},{"c":9.61,"h":9.84,"l":9.455,"n":6908,"o":9.68,"t":"2026-04-06T04:00:00Z","v":463691,"vw":9.598459},{"c":9.71,"h":9.87,"l":9.2968,"n":7371,"o":9.5,"t":"2026-04-07T04:00:00Z","v":506829,"vw":9.654598},{"c":9.45,"h":10.29,"l":9.345,"n":7048,"o":10.2,"t":"2026-04-08T04:00:00Z","v":492083,"vw":9.566153},{"c":9.29,"h":9.56,"l":9.195,"n":7473,"o":9.28,"t":"2026-04-09T04:00:00Z","v":510771,"vw":9.299023},{"c":9.07,"h":9.33,"l":8.99,"n":7524,"o":9.21,"t":"2026-04-10T04:00:00Z","v":532511,"vw":9.098764},{"c":9.63,"h":9.8,"l":9.0101,"n":7659,"o":9.07,"t":"2026-04-13T04:00:00Z","v":578132,"vw":9.55063},{"c":9.9,"h":10.15,"l":9.705,"n":10897,"o":9.74,"t":"2026-04-14T04:00:00Z","v":790425,"vw":9.97454},{"c":9.58,"h":10.21,"l":9.46,"n":12971,"o":9.82,"t":"2026-04-15T04:00:00Z","v":958405,"vw":9.628685},{"c":9.64,"h":9.88,"l":9.04,"n":13884,"o":9.57,"t":"2026-04-16T04:00:00Z","v":1136802,"vw":9.602239},{"c":10.18,"h":10.2,"l":9.72,"n":7585,"o":9.91,"t":"2026-04-17T04:00:00Z","v":567486,"vw":10.039018},{"c":10.13,"h":10.15,"l":9.56,"n":8071,"o":10.11,"t":"2026-04-20T04:00:00Z","v":539812,"vw":9.943066},{"c":9.87,"h":10.39,"l":9.815,"n":8758,"o":10.12,"t":"2026-04-21T04:00:00Z","v":489001,"vw":10.007457},{"c":9.99,"h":10.38,"l":9.86,"n":11429,"o":10.01,"t":"2026-04-22T04:00:00Z","v":947382,"vw":10.033316},{"c":9.15,"h":9.94,"l":9.02,"n":12105,"o":9.94,"t":"2026-04-23T04:00:00Z","v":950183,"vw":9.303817},{"c":9.38,"h":9.48,"l":8.95,"n":9485,"o":9.17,"t":"2026-04-24T04:00:00Z","v":656160,"vw":9.276496},{"c":9.76,"h":9.79,"l":9.34,"n":10735,"o":9.4,"t":"2026-04-27T04:00:00Z","v":816067,"vw":9.612924},{"c":9.29,"h":9.96,"l":9.19,"n":10806,"o":9.68,"t":"2026-04-28T04:00:00Z","v":850276,"vw":9.35184},{"c":9.05,"h":9.34,"l":8.97,"n":8783,"o":9.29,"t":"2026-04-29T04:00:00Z","v":587727,"vw":9.073388},{"c":8.98,"h":9.395,"l":8.93,"n":9359,"o":9.05,"t":"2026-04-30T04:00:00Z","v":844321,"vw":9.149285},{"c":8.88,"h":9.12,"l":8.74,"n":10427,"o":8.95,"t":"2026-05-01T04:00:00Z","v":852354,"vw":8.893921},{"c":9.28,"h":9.525,"l":8.89,"n":13109,"o":8.89,"t":"2026-05-04T04:00:00Z","v":1192288,"vw":9.222243},{"c":9.07,"h":9.48,"l":9.03,"n":7544,"o":9.34,"t":"2026-05-05T04:00:00Z","v":676446,"vw":9.186986},{"c":9.68,"h":9.78,"l":8.92,"n":11682,"o":9.22,"t":"2026-05-06T04:00:00Z","v":1141158,"vw":9.415358},{"c":9.72,"h":9.76,"l":9.36,"n":9945,"o":9.63,"t":"2026-05-07T04:00:00Z","v":565543,"vw":9.625684},{"c":10.06,"h":10.1,"l":9.6,"n":9594,"o":9.81,"t":"2026-05-08T04:00:00Z","v":640407,"vw":9.950396},{"c":9.99,"h":10.58,"l":9.86,"n":9532,"o":10.08,"t":"2026-05-11T04:00:00Z","v":741293,"vw":10.114722},{"c":7.91,"h":8.32,"l":6.83,"n":21497,"o":7.68,"t":"2026-05-12T04:00:00Z","v":2346680,"vw":7.801737},{"c":8.05,"h":8.13,"l":7.495,"n":13577,"o":7.92,"t":"2026-05-13T04:00:00Z","v":1076825,"vw":7.905045},{"c":7.29,"h":8.1,"l":7.27,"n":13420,"o":8,"t":"2026-05-14T04:00:00Z","v":998732,"vw":7.4896},{"c":7.34,"h":7.42,"l":6.86,"n":13909,"o":7.18,"t":"2026-05-15T04:00:00Z","v":994360,"vw":7.112417},{"c":6.9,"h":7.35,"l":6.75,"n":9019,"o":7.32,"t":"2026-05-18T04:00:00Z","v":878543,"vw":6.975218},{"c":6.65,"h":6.99,"l":6.61,"n":9403,"o":6.83,"t":"2026-05-19T04:00:00Z","v":711595,"vw":6.727448},{"c":7.2,"h":7.29,"l":6.66,"n":12036,"o":6.72,"t":"2026-05-20T04:00:00Z","v":1143800,"vw":7.131676},{"c":7.52,"h":7.79,"l":7.03,"n":7496,"o":7.1,"t":"2026-05-21T04:00:00Z","v":631754,"vw":7.522166},{"c":7.55,"h":7.7,"l":7.395,"n":7247,"o":7.52,"t":"2026-05-22T04:00:00Z","v":566741,"vw":7.558834},{"c":7.75,"h":7.91,"l":7.56,"n":7814,"o":7.62,"t":"2026-05-26T04:00:00Z","v":709809,"vw":7.76803},{"c":7.73,"h":8.12,"l":7.48,"n":8704,"o":7.77,"t":"2026-05-27T04:00:00Z","v":1002222,"vw":7.754542},{"c":7.99,"h":8.04,"l":7.62,"n":9859,"o":7.87,"t":"2026-05-28T04:00:00Z","v":717775,"vw":7.953522},{"c":7.78,"h":8.49,"l":7.75,"n":9999,"o":8.21,"t":"2026-05-29T04:00:00Z","v":1019115,"vw":7.965767},{"c":7.44,"h":7.99,"l":7.44,"n":12348,"o":7.9,"t":"2026-06-01T04:00:00Z","v":976890,"vw":7.667562},{"c":7.13,"h":7.3929,"l":6.85,"n":8171,"o":7.35,"t":"2026-06-02T04:00:00Z","v":628246,"vw":7.067148},{"c":7.01,"h":7.18,"l":6.96,"n":8478,"o":7,"t":"2026-06-03T04:00:00Z","v":511363,"vw":7.033615},{"c":7.2,"h":7.31,"l":7.03,"n":5788,"o":7.03,"t":"2026-06-04T04:00:00Z","v":367945,"vw":7.185233},{"c":7.01,"h":7.36,"l":6.92,"n":8495,"o":7.19,"t":"2026-06-05T04:00:00Z","v":494942,"vw":7.07867},{"c":6.72,"h":7.15,"l":6.7,"n":5946,"o":7.09,"t":"2026-06-08T04:00:00Z","v":303310,"vw":6.826712},{"c":6.79,"h":7.02,"l":6.5215,"n":7906,"o":6.78,"t":"2026-06-09T04:00:00Z","v":374844,"vw":6.747839},{"c":6.58,"h":6.905,"l":6.58,"n":5278,"o":6.72,"t":"2026-06-10T04:00:00Z","v":338560,"vw":6.711956},{"c":6.5,"h":6.71,"l":6.285,"n":9024,"o":6.59,"t":"2026-06-11T04:00:00Z","v":973060,"vw":6.459957},{"c":6.77,"h":6.865,"l":6.48,"n":5980,"o":6.48,"t":"2026-06-12T04:00:00Z","v":283738,"vw":6.760917},{"c":6.63,"h":7.0929,"l":6.61,"n":6537,"o":6.94,"t":"2026-06-15T04:00:00Z","v":466828,"vw":6.731198},{"c":6.52,"h":6.7,"l":6.45,"n":6188,"o":6.59,"t":"2026-06-16T04:00:00Z","v":239672,"vw":6.541002},{"c":6.34,"h":6.82,"l":6.29,"n":10699,"o":6.57,"t":"2026-06-17T04:00:00Z","v":689001,"vw":6.559442},{"c":6.15,"h":6.55,"l":5.84,"n":10360,"o":6.38,"t":"2026-06-18T04:00:00Z","v":1125476,"vw":6.069097},{"c":5.82,"h":6.18,"l":5.74,"n":12905,"o":6.1,"t":"2026-06-22T04:00:00Z","v":1334049,"vw":5.857273},{"c":5.75,"h":5.93,"l":5.73,"n":9839,"o":5.79,"t":"2026-06-23T04:00:00Z","v":727712,"vw":5.80901},{"c":5.58,"h":6.1827,"l":5.56,"n":10039,"o":5.94,"t":"2026-06-24T04:00:00Z","v":774197,"vw":5.708959},{"c":5.51,"h":5.72,"l":5.23,"n":9783,"o":5.63,"t":"2026-06-25T04:00:00Z","v":1067865,"vw":5.410799},{"c":5.82,"h":5.84,"l":5.45,"n":10774,"o":5.46,"t":"2026-06-26T04:00:00Z","v":1860992,"vw":5.760637},{"c":5.76,"h":5.85,"l":5.52,"n":8613,"o":5.84,"t":"2026-06-29T04:00:00Z","v":594321,"vw":5.704456},{"c":5.68,"h":5.84,"l":5.45,"n":12094,"o":5.75,"t":"2026-06-30T04:00:00Z","v":1183925,"vw":5.604555},{"c":5.79,"h":5.98,"l":5.57,"n":7384,"o":5.6,"t":"2026-07-01T04:00:00Z","v":528050,"vw":5.784139},{"c":5.89,"h":6.055,"l":5.76,"n":11263,"o":5.79,"t":"2026-07-02T04:00:00Z","v":1028500,"vw":5.906976},{"c":5.6,"h":5.85,"l":5.23,"n":12678,"o":5.79,"t":"2026-07-06T04:00:00Z","v":1309313,"vw":5.521576},{"c":5.9,"h":6.065,"l":5.495,"n":15501,"o":5.61,"t":"2026-07-07T04:00:00Z","v":1333018,"vw":5.834327},{"c":6.13,"h":6.21,"l":5.66,"n":14025,"o":5.73,"t":"2026-07-08T04:00:00Z","v":1053661,"vw":5.982391},{"c":5.79,"h":6.2,"l":5.705,"n":8876,"o":6.19,"t":"2026-07-09T04:00:00Z","v":787332,"vw":5.836577},{"c":5.59,"h":5.86,"l":5.3414,"n":12554,"o":5.85,"t":"2026-07-10T04:00:00Z","v":1202761,"vw":5.536016},{"c":5.23,"h":5.58,"l":5.2,"n":12064,"o":5.54,"t":"2026-07-13T04:00:00Z","v":1525836,"vw":5.302155},{"c":4.93,"h":5.29,"l":4.905,"n":10383,"o":5.29,"t":"2026-07-14T04:00:00Z","v":1629750,"vw":5.004773},{"c":4.99,"h":5.086,"l":4.7839,"n":11056,"o":4.96,"t":"2026-07-15T04:00:00Z","v":1079621,"vw":4.912309},{"c":4.88,"h":4.99,"l":4.68,"n":17220,"o":4.99,"t":"2026-07-16T04:00:00Z","v":1943276,"vw":4.863459},{"c":5.18,"h":5.2,"l":4.88,"n":10263,"o":4.88,"t":"2026-07-17T04:00:00Z","v":1116602,"vw":5.084871},{"c":4.96,"h":5.25,"l":4.93,"n":12315,"o":5.17,"t":"2026-07-20T04:00:00Z","v":1268786,"vw":5.039521},{"c":5.16,"h":5.16,"l":4.89,"n":8230,"o":4.89,"t":"2026-07-21T04:00:00Z","v":749407,"vw":5.027033},{"c":5.34,"h":5.43,"l":5.06,"n":6015,"o":5.13,"t":"2026-07-22T04:00:00Z","v":688421,"vw":5.28798},{"c":5.05,"h":5.419,"l":5.01,"n":6312,"o":5.26,"t":"2026-07-23T04:00:00Z","v":613472,"vw":5.16587},{"c":5.48,"h":5.5,"l":5.03,"n":10873,"o":5.07,"t":"2026-07-24T04:00:00Z","v":1429516,"vw":5.363953},{"c":5.7,"h":5.94,"l":5.465,"n":10612,"o":5.49,"t":"2026-07-27T04:00:00Z","v":1181413,"vw":5.71677},{"c":5.88,"h":6.14,"l":5.6105,"n":8067,"o":5.74,"t":"2026-07-28T04:00:00Z","v":639381,"vw":5.818916},{"c":5.72,"h":5.94,"l":5.53,"n":8379,"o":5.81,"t":"2026-07-29T04:00:00Z","v":722669,"vw":5.689571},{"c":5.76,"h":5.82,"l":5.57,"n":5157,"o":5.69,"t":"2026-07-30T04:00:00Z","v":489734,"vw":5.706193},{"c":5.3,"h":5.74,"l":5.18,"n":7704,"o":5.74,"t":"2026-07-31T04:00:00Z","v":865360,"vw":5.313856},{"c":4.995,"h":5.39,"l":4.98,"n":10118,"o":5.27,"t":"2026-08-03T04:00:00Z","v":1030668,"vw":5.096904},{"c":5.05,"h":5.0999,"l":4.92,"n":7548,"o":5.05,"t":"2026-08-04T04:00:00Z","v":844231,"vw":4.994346},{"c":5.27,"h":5.45,"l":5.03,"n":10765,"o":5.1,"t":"2026-08-05T04:00:00Z","v":962144,"vw":5.261652},{"c":5.22,"h":5.4537,"l":5.16,"n":6860,"o":5.34,"t":"2026-08-06T04:00:00Z","v":535057,"vw":5.243816},{"c":5.36,"h":5.42,"l":5.21,"n":5733,"o":5.29,"t":"2026-08-07T04:00:00Z","v":452984,"vw":5.354745},{"c":5.36,"h":5.4778,"l":5.29,"n":4976,"o":5.38,"t":"2026-08-10T04:00:00Z","v":441857,"vw":5.350327},{"c":5.21,"h":5.48,"l":5.05,"n":5460,"o":5.41,"t":"2026-08-11T04:00:00Z","v":529357,"vw":5.256728},{"c":5.04,"h":6.74,"l":5.01,"n":19417,"o":5.93,"t":"2026-08-12T04:00:00Z","v":2138483,"vw":5.645521},{"c":4.6,"h":5.25,"l":4.535,"n":11529,"o":5.02,"t":"2026-08-13T04:00:00Z","v":1415836,"vw":4.783883},{"c":4.73,"h":4.87,"l":4.63,"n":8577,"o":4.63,"t":"2026-08-14T04:00:00Z","v":698035,"vw":4.733667},{"c":4.79,"h":4.82,"l":4.6,"n":6793,"o":4.71,"t":"2026-08-17T04:00:00Z","v":804850,"vw":4.726213},{"c":4.77,"h":4.89,"l":4.74,"n":4700,"o":4.77,"t":"2026-08-18T04:00:00Z","v":534429,"vw":4.809355},{"c":4.92,"h":5.036,"l":4.81,"n":5721,"o":4.82,"t":"2026-08-19T04:00:00Z","v":582427,"vw":4.915754},{"c":4.655,"h":4.9,"l":4.575,"n":5013,"o":4.88,"t":"2026-08-20T04:00:00Z","v":475775,"vw":4.679583},{"c":4.68,"h":4.81,"l":4.67,"n":4294,"o":4.71,"t":"2026-08-21T04:00:00Z","v":475341,"vw":4.707819},{"c":4.59,"h":4.7,"l":4.5467,"n":3812,"o":4.65,"t":"2026-08-24T04:00:00Z","v":497136,"vw":4.607884},{"c":4.67,"h":4.81,"l":4.58,"n":4109,"o":4.58,"t":"2026-08-25T04:00:00Z","v":541585,"vw":4.706389},{"c":4.78,"h":4.84,"l":4.58,"n":4061,"o":4.67,"t":"2026-08-26T04:00:00Z","v":545908,"vw":4.756488},{"c":4.81,"h":4.8328,"l":4.7182,"n":4810,"o":4.78,"t":"2026-08-27T04:00:00Z","v":438532,"vw":4.777327},{"c":5.11,"h":5.13,"l":4.69,"n":4672,"o":4.8,"t":"2026-08-28T04:00:00Z","v":679560,"vw":4.894797},{"c":5.21,"h":5.275,"l":5.008,"n":7205,"o":5.06,"t":"2026-08-31T04:00:00Z","v":713758,"vw":5.169768},{"c":5.23,"h":5.305,"l":5,"n":6091,"o":5.17,"t":"2026-09-01T04:00:00Z","v":603978,"vw":5.125877},{"c":5.8,"h":5.81,"l":5.21,"n":12577,"o":5.21,"t":"2026-09-02T04:00:00Z","v":990431,"vw":5.556885},{"c":5.83,"h":5.97,"l":5.65,"n":8308,"o":5.9,"t":"2026-09-03T04:00:00Z","v":834362,"vw":5.818833},{"c":5.96,"h":5.98,"l":5.615,"n":5133,"o":5.75,"t":"2026-09-04T04:00:00Z","v":488167,"vw":5.80362},{"c":5.33,"h":5.95,"l":5.32,"n":6243,"o":5.95,"t":"2026-09-08T04:00:00Z","v":642494,"vw":5.462976},{"c":4.91,"h":5.405,"l":4.885,"n":7167,"o":5.31,"t":"2026-09-09T04:00:00Z","v":704886,"vw":5.05629},{"c":4.72,"h":4.88,"l":4.68,"n":6027,"o":4.85,"t":"2026-09-10T04:00:00Z","v":567464,"vw":4.735098},{"c":4.52,"h":4.77,"l":4.5,"n":7808,"o":4.71,"t":"2026-09-11T04:00:00Z","v":977513,"vw":4.569858},{"c":4.47,"h":4.6,"l":4.42,"n":7542,"o":4.53,"t":"2026-09-14T04:00:00Z","v":743949,"vw":4.488607},{"c":4.23,"h":4.44,"l":4.205,"n":8426,"o":4.44,"t":"2026-09-15T04:00:00Z","v":819764,"vw":4.259204},{"c":4.14,"h":4.285,"l":4.12,"n":6231,"o":4.23,"t":"2026-09-16T04:00:00Z","v":761944,"vw":4.178539},{"c":4.13,"h":4.2775,"l":4.01,"n":6552,"o":4.23,"t":"2026-09-17T04:00:00Z","v":888694,"vw":4.109382},{"c":4.07,"h":4.14,"l":4.04,"n":4370,"o":4.1,"t":"2026-09-18T04:00:00Z","v":734388,"vw":4.079665},{"c":4.08,"h":4.125,"l":4,"n":7202,"o":4.12,"t":"2026-09-21T04:00:00Z","v":775024,"vw":4.060639},{"c":4.13,"h":4.175,"l":4.07,"n":5269,"o":4.1,"t":"2026-09-22T04:00:00Z","v":510437,"vw":4.12654},{"c":3.76,"h":4.14,"l":3.735,"n":7695,"o":4.14,"t":"2026-09-23T04:00:00Z","v":765645,"vw":3.847211},{"c":3.72,"h":3.75,"l":3.595,"n":8621,"o":3.75,"t":"2026-09-24T04:00:00Z","v":1004933,"vw":3.690863},{"c":3.915,"h":4,"l":3.66,"n":7950,"o":3.75,"t":"2026-09-25T04:00:00Z","v":919184,"vw":3.862652},{"c":3.96,"h":3.995,"l":3.68,"n":4711,"o":3.89,"t":"2026-09-28T04:00:00Z","v":712417,"vw":3.891233},{"c":3.86,"h":3.97,"l":3.79,"n":5774,"o":3.96,"t":"2026-09-29T04:00:00Z","v":645160,"vw":3.87211},{"c":3.84,"h":3.9,"l":3.75,"n":6123,"o":3.9,"t":"2026-09-30T04:00:00Z","v":786217,"vw":3.832852},{"c":3.79,"h":3.91,"l":3.79,"n":6981,"o":3.85,"t":"2026-10-01T04:00:00Z","v":738904,"vw":3.834436},{"c":3.58,"h":3.84,"l":3.51,"n":11169,"o":3.84,"t":"2026-10-02T04:00:00Z","v":1126931,"vw":3.60594},{"c":3.59,"h":3.6,"l":3.455,"n":6031,"o":3.6,"t":"2026-10-05T04:00:00Z","v":777441,"vw":3.526763},{"c":3.79,"h":3.84,"l":3.6,"n":6285,"o":3.6,"t":"2026-10-06T04:00:00Z","v":682831,"vw":3.753082},{"c":3.62,"h":3.72,"l":3.58,"n":4840,"o":3.72,"t":"2026-10-07T04:00:00Z","v":515512,"vw":3.631506},{"c":3.53,"h":3.61,"l":3.35,"n":6351,"o":3.58,"t":"2026-10-08T04:00:00Z","v":1037073,"vw":3.505453},{"c":3.645,"h":3.65,"l":3.42,"n":4824,"o":3.53,"t":"2026-10-09T04:00:00Z","v":625772,"vw":3.590827},{"c":3.61,"h":3.71,"l":3.6,"n":5461,"o":3.64,"t":"2026-10-12T04:00:00Z","v":603484,"vw":3.647858},{"c":3.4,"h":3.62,"l":3.395,"n":5031,"o":3.62,"t":"2026-10-13T04:00:00Z","v":603734,"vw":3.46164},{"c":3.43,"h":3.615,"l":3.345,"n":9213,"o":3.39,"t":"2026-10-14T04:00:00Z","v":1040375,"vw":3.442204},{"c":3.57,"h":3.64,"l":3.43,"n":7454,"o":3.43,"t":"2026-10-15T04:00:00Z","v":793849,"vw":3.552858},{"c":3.27,"h":3.56,"l":3.21,"n":7799,"o":3.56,"t":"2026-10-16T04:00:00Z","v":939095,"vw":3.296954},{"c":3.3,"h":3.4,"l":3.209,"n":6201,"o":3.27,"t":"2026-10-19T04:00:00Z","v":648759,"vw":3.290928},{"c":3.19,"h":3.33,"l":3.12,"n":7395,"o":3.27,"t":"2026-10-20T04:00:00Z","v":819376,"vw":3.222573},{"c":3.22,"h":3.37,"l":3.145,"n":7750,"o":3.2,"t":"2026-10-21T04:00:00Z","v":943353,"vw":3.299029}],"volatilityBars":[{"c":5.48,"h":5.48,"l":5.48,"n":3,"o":5.48,"t":"2026-07-27T08:00:00Z","v":161,"vw":5.48},{"c":5.6753,"h":5.6753,"l":5.6753,"n":1,"o":5.6753,"t":"2026-07-27T11:30:00Z","v":200,"vw":5.6753},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-07-27T12:15:00Z","v":100,"vw":5.55},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-07-27T13:00:00Z","v":138,"vw":5.5},{"c":5.58,"h":5.62,"l":5.465,"n":459,"o":5.49,"t":"2026-07-27T13:30:00Z","v":42048,"vw":5.546172},{"c":5.65,"h":5.67,"l":5.569,"n":287,"o":5.575,"t":"2026-07-27T13:45:00Z","v":43409,"vw":5.646088},{"c":5.59,"h":5.69,"l":5.57,"n":417,"o":5.65,"t":"2026-07-27T14:00:00Z","v":110518,"vw":5.646822},{"c":5.595,"h":5.615,"l":5.55,"n":190,"o":5.59,"t":"2026-07-27T14:15:00Z","v":15225,"vw":5.581514},{"c":5.58,"h":5.62,"l":5.55,"n":334,"o":5.6,"t":"2026-07-27T14:30:00Z","v":25092,"vw":5.588346},{"c":5.7999,"h":5.82,"l":5.59,"n":437,"o":5.59,"t":"2026-07-27T14:45:00Z","v":47927,"vw":5.759564},{"c":5.78,"h":5.785,"l":5.69,"n":284,"o":5.76,"t":"2026-07-27T15:00:00Z","v":30256,"vw":5.749495},{"c":5.82,"h":5.86,"l":5.7801,"n":162,"o":5.81,"t":"2026-07-27T15:15:00Z","v":16605,"vw":5.824872},{"c":5.76,"h":5.82,"l":5.74,"n":208,"o":5.82,"t":"2026-07-27T15:30:00Z","v":9794,"vw":5.779995},{"c":5.77,"h":5.82,"l":5.75,"n":300,"o":5.765,"t":"2026-07-27T15:45:00Z","v":16482,"vw":5.78388},{"c":5.8,"h":5.81,"l":5.73,"n":233,"o":5.76,"t":"2026-07-27T16:00:00Z","v":28062,"vw":5.776696},{"c":5.93,"h":5.94,"l":5.8,"n":640,"o":5.8099,"t":"2026-07-27T16:15:00Z","v":97647,"vw":5.886745},{"c":5.75,"h":5.94,"l":5.75,"n":388,"o":5.93,"t":"2026-07-27T16:30:00Z","v":39846,"vw":5.912443},{"c":5.665,"h":5.79,"l":5.665,"n":330,"o":5.75,"t":"2026-07-27T16:45:00Z","v":24121,"vw":5.737819},{"c":5.655,"h":5.685,"l":5.64,"n":97,"o":5.67,"t":"2026-07-27T17:00:00Z","v":10408,"vw":5.667734},{"c":5.585,"h":5.6699,"l":5.585,"n":147,"o":5.655,"t":"2026-07-27T17:15:00Z","v":13967,"vw":5.609061},{"c":5.61,"h":5.65,"l":5.54,"n":319,"o":5.57,"t":"2026-07-27T17:30:00Z","v":32763,"vw":5.594661},{"c":5.755,"h":5.79,"l":5.625,"n":458,"o":5.625,"t":"2026-07-27T17:45:00Z","v":103466,"vw":5.708597},{"c":5.745,"h":5.775,"l":5.74,"n":169,"o":5.755,"t":"2026-07-27T18:00:00Z","v":10242,"vw":5.755994},{"c":5.75,"h":5.765,"l":5.73,"n":180,"o":5.75,"t":"2026-07-27T18:15:00Z","v":11606,"vw":5.751802},{"c":5.76,"h":5.76,"l":5.7,"n":205,"o":5.735,"t":"2026-07-27T18:30:00Z","v":23779,"vw":5.729538},{"c":5.76,"h":5.78,"l":5.74,"n":238,"o":5.75,"t":"2026-07-27T18:45:00Z","v":19023,"vw":5.758318},{"c":5.74,"h":5.77,"l":5.73,"n":272,"o":5.75,"t":"2026-07-27T19:00:00Z","v":12158,"vw":5.749986},{"c":5.715,"h":5.7375,"l":5.7,"n":383,"o":5.7375,"t":"2026-07-27T19:15:00Z","v":20447,"vw":5.716139},{"c":5.67,"h":5.735,"l":5.66,"n":690,"o":5.715,"t":"2026-07-27T19:30:00Z","v":53840,"vw":5.701155},{"c":5.7,"h":5.79,"l":5.64,"n":2231,"o":5.67,"t":"2026-07-27T19:45:00Z","v":218739,"vw":5.707152},{"c":5.66,"h":5.7,"l":5.66,"n":10,"o":5.7,"t":"2026-07-27T20:00:00Z","v":92350,"vw":5.699957},{"c":5.815,"h":5.815,"l":5.75,"n":3,"o":5.75,"t":"2026-07-27T20:30:00Z","v":800,"vw":5.7825},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-07-27T21:15:00Z","v":1000,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-07-27T23:15:00Z","v":100,"vw":5.7},{"c":5.75,"h":5.79,"l":5.71,"n":10,"o":5.79,"t":"2026-07-28T08:00:00Z","v":1923,"vw":5.767233},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-07-28T08:15:00Z","v":260,"vw":5.75},{"c":5.74,"h":5.74,"l":5.7,"n":7,"o":5.7,"t":"2026-07-28T11:30:00Z","v":1968,"vw":5.735813},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-07-28T12:00:00Z","v":100,"vw":5.78},{"c":5.72,"h":5.8,"l":5.71,"n":178,"o":5.74,"t":"2026-07-28T13:30:00Z","v":13208,"vw":5.748068},{"c":5.71,"h":5.745,"l":5.6357,"n":194,"o":5.71,"t":"2026-07-28T13:45:00Z","v":12707,"vw":5.691787},{"c":5.68,"h":5.72,"l":5.6105,"n":174,"o":5.72,"t":"2026-07-28T14:00:00Z","v":35066,"vw":5.663357},{"c":5.71,"h":5.76,"l":5.66,"n":203,"o":5.67,"t":"2026-07-28T14:15:00Z","v":19005,"vw":5.725378},{"c":5.715,"h":5.73,"l":5.68,"n":172,"o":5.71,"t":"2026-07-28T14:30:00Z","v":11789,"vw":5.708098},{"c":5.7161,"h":5.73,"l":5.68,"n":271,"o":5.725,"t":"2026-07-28T14:45:00Z","v":14612,"vw":5.708722},{"c":5.705,"h":5.72,"l":5.69,"n":157,"o":5.72,"t":"2026-07-28T15:00:00Z","v":15681,"vw":5.702594},{"c":5.765,"h":5.77,"l":5.7,"n":149,"o":5.705,"t":"2026-07-28T15:15:00Z","v":14111,"vw":5.726517},{"c":5.78,"h":5.79,"l":5.74,"n":143,"o":5.765,"t":"2026-07-28T15:30:00Z","v":16023,"vw":5.766789},{"c":5.82,"h":5.835,"l":5.79,"n":143,"o":5.8,"t":"2026-07-28T15:45:00Z","v":13475,"vw":5.81226},{"c":5.775,"h":6.14,"l":5.77,"n":1149,"o":5.817,"t":"2026-07-28T16:00:00Z","v":88539,"vw":5.867589},{"c":5.74,"h":5.77,"l":5.74,"n":113,"o":5.75,"t":"2026-07-28T16:15:00Z","v":6527,"vw":5.756399},{"c":5.7476,"h":5.7476,"l":5.72,"n":159,"o":5.74,"t":"2026-07-28T16:30:00Z","v":3367,"vw":5.73003},{"c":5.81,"h":5.82,"l":5.72,"n":133,"o":5.72,"t":"2026-07-28T16:45:00Z","v":10088,"vw":5.790912},{"c":5.87,"h":5.895,"l":5.805,"n":274,"o":5.805,"t":"2026-07-28T17:00:00Z","v":24104,"vw":5.850789},{"c":5.86,"h":5.89,"l":5.8275,"n":207,"o":5.88,"t":"2026-07-28T17:15:00Z","v":19469,"vw":5.842772},{"c":5.83,"h":5.855,"l":5.83,"n":44,"o":5.855,"t":"2026-07-28T17:30:00Z","v":2664,"vw":5.847656},{"c":5.83,"h":5.85,"l":5.81,"n":202,"o":5.83,"t":"2026-07-28T17:45:00Z","v":9814,"vw":5.837117},{"c":5.825,"h":5.84,"l":5.82,"n":93,"o":5.84,"t":"2026-07-28T18:00:00Z","v":5194,"vw":5.829857},{"c":5.785,"h":5.825,"l":5.75,"n":144,"o":5.825,"t":"2026-07-28T18:15:00Z","v":9342,"vw":5.80079},{"c":5.8402,"h":5.86,"l":5.785,"n":321,"o":5.785,"t":"2026-07-28T18:30:00Z","v":13619,"vw":5.817549},{"c":5.845,"h":5.8495,"l":5.83,"n":119,"o":5.83,"t":"2026-07-28T18:45:00Z","v":4917,"vw":5.838853},{"c":5.865,"h":5.88,"l":5.84,"n":352,"o":5.845,"t":"2026-07-28T19:00:00Z","v":20664,"vw":5.860209},{"c":5.89,"h":5.89,"l":5.86,"n":244,"o":5.86,"t":"2026-07-28T19:15:00Z","v":8900,"vw":5.872559},{"c":5.845,"h":5.885,"l":5.825,"n":431,"o":5.885,"t":"2026-07-28T19:30:00Z","v":24218,"vw":5.857814},{"c":5.88,"h":5.89,"l":5.83,"n":1196,"o":5.845,"t":"2026-07-28T19:45:00Z","v":100715,"vw":5.862488},{"c":5.88,"h":5.88,"l":5.88,"n":21,"o":5.88,"t":"2026-07-28T20:00:00Z","v":96639,"vw":5.88},{"c":5.86,"h":5.94,"l":5.81,"n":200,"o":5.81,"t":"2026-07-29T13:30:00Z","v":20020,"vw":5.88244},{"c":5.885,"h":5.92,"l":5.87,"n":79,"o":5.89,"t":"2026-07-29T13:45:00Z","v":9404,"vw":5.877253},{"c":5.84,"h":5.93,"l":5.84,"n":155,"o":5.88,"t":"2026-07-29T14:00:00Z","v":11199,"vw":5.883063},{"c":5.6855,"h":5.845,"l":5.68,"n":264,"o":5.845,"t":"2026-07-29T14:15:00Z","v":31812,"vw":5.733614},{"c":5.69,"h":5.715,"l":5.67,"n":196,"o":5.69,"t":"2026-07-29T14:30:00Z","v":17084,"vw":5.69367},{"c":5.69,"h":5.71,"l":5.67,"n":156,"o":5.7,"t":"2026-07-29T14:45:00Z","v":14954,"vw":5.684943},{"c":5.74,"h":5.75,"l":5.69,"n":150,"o":5.69,"t":"2026-07-29T15:00:00Z","v":13202,"vw":5.720301},{"c":5.67,"h":5.73,"l":5.655,"n":365,"o":5.72,"t":"2026-07-29T15:15:00Z","v":31006,"vw":5.691884},{"c":5.66,"h":5.7,"l":5.65,"n":205,"o":5.68,"t":"2026-07-29T15:30:00Z","v":17962,"vw":5.673202},{"c":5.68,"h":5.695,"l":5.66,"n":159,"o":5.66,"t":"2026-07-29T15:45:00Z","v":10141,"vw":5.674003},{"c":5.68,"h":5.7,"l":5.68,"n":133,"o":5.7,"t":"2026-07-29T16:00:00Z","v":5251,"vw":5.687572},{"c":5.69,"h":5.72,"l":5.65,"n":309,"o":5.67,"t":"2026-07-29T16:15:00Z","v":18448,"vw":5.679271},{"c":5.67,"h":5.71,"l":5.64,"n":129,"o":5.6702,"t":"2026-07-29T16:30:00Z","v":16533,"vw":5.672002},{"c":5.67,"h":5.67,"l":5.64,"n":102,"o":5.65,"t":"2026-07-29T16:45:00Z","v":5022,"vw":5.655379},{"c":5.675,"h":5.6995,"l":5.65,"n":111,"o":5.68,"t":"2026-07-29T17:00:00Z","v":13445,"vw":5.664205},{"c":5.665,"h":5.7,"l":5.66,"n":131,"o":5.675,"t":"2026-07-29T17:15:00Z","v":13260,"vw":5.676557},{"c":5.66,"h":5.68,"l":5.66,"n":133,"o":5.67,"t":"2026-07-29T17:30:00Z","v":7451,"vw":5.663077},{"c":5.67,"h":5.73,"l":5.6425,"n":311,"o":5.67,"t":"2026-07-29T17:45:00Z","v":22737,"vw":5.692786},{"c":5.66,"h":5.7535,"l":5.66,"n":392,"o":5.7,"t":"2026-07-29T18:00:00Z","v":31934,"vw":5.688046},{"c":5.62,"h":5.7,"l":5.6,"n":306,"o":5.68,"t":"2026-07-29T18:15:00Z","v":21217,"vw":5.640474},{"c":5.69,"h":5.705,"l":5.6,"n":258,"o":5.63,"t":"2026-07-29T18:30:00Z","v":12458,"vw":5.633896},{"c":5.705,"h":5.73,"l":5.675,"n":219,"o":5.69,"t":"2026-07-29T18:45:00Z","v":10549,"vw":5.69892},{"c":5.675,"h":5.725,"l":5.65,"n":464,"o":5.705,"t":"2026-07-29T19:00:00Z","v":22705,"vw":5.671423},{"c":5.635,"h":5.68,"l":5.59,"n":533,"o":5.68,"t":"2026-07-29T19:15:00Z","v":30731,"vw":5.645452},{"c":5.57,"h":5.65,"l":5.56,"n":769,"o":5.65,"t":"2026-07-29T19:30:00Z","v":57721,"vw":5.595547},{"c":5.715,"h":5.735,"l":5.53,"n":1457,"o":5.57,"t":"2026-07-29T19:45:00Z","v":137938,"vw":5.66007},{"c":5.72,"h":5.72,"l":5.72,"n":8,"o":5.72,"t":"2026-07-29T20:00:00Z","v":108302,"vw":5.72},{"c":5.7,"h":5.7,"l":5.69,"n":3,"o":5.69,"t":"2026-07-29T20:15:00Z","v":1956,"vw":5.694167},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-07-29T20:45:00Z","v":200,"vw":5.7},{"c":5.54,"h":5.65,"l":5.54,"n":9,"o":5.65,"t":"2026-07-29T21:15:00Z","v":700,"vw":5.561138},{"c":5.605,"h":5.7,"l":5.58,"n":109,"o":5.69,"t":"2026-07-30T13:30:00Z","v":10745,"vw":5.657337},{"c":5.6017,"h":5.635,"l":5.57,"n":196,"o":5.63,"t":"2026-07-30T13:45:00Z","v":24889,"vw":5.60792},{"c":5.58,"h":5.65,"l":5.58,"n":94,"o":5.59,"t":"2026-07-30T14:00:00Z","v":6988,"vw":5.605678},{"c":5.65,"h":5.66,"l":5.5728,"n":171,"o":5.585,"t":"2026-07-30T14:15:00Z","v":8292,"vw":5.625414},{"c":5.655,"h":5.655,"l":5.62,"n":133,"o":5.64,"t":"2026-07-30T14:30:00Z","v":8131,"vw":5.626383},{"c":5.595,"h":5.6777,"l":5.595,"n":133,"o":5.655,"t":"2026-07-30T14:45:00Z","v":11774,"vw":5.621376},{"c":5.5999,"h":5.64,"l":5.59,"n":354,"o":5.595,"t":"2026-07-30T15:00:00Z","v":28041,"vw":5.604405},{"c":5.6,"h":5.65,"l":5.5878,"n":214,"o":5.59,"t":"2026-07-30T15:15:00Z","v":27414,"vw":5.610426},{"c":5.665,"h":5.665,"l":5.6,"n":101,"o":5.61,"t":"2026-07-30T15:30:00Z","v":7945,"vw":5.621696},{"c":5.6859,"h":5.6859,"l":5.6632,"n":78,"o":5.665,"t":"2026-07-30T15:45:00Z","v":6348,"vw":5.667768},{"c":5.68,"h":5.68,"l":5.66,"n":53,"o":5.67,"t":"2026-07-30T16:00:00Z","v":3637,"vw":5.674712},{"c":5.7,"h":5.7,"l":5.66,"n":87,"o":5.66,"t":"2026-07-30T16:15:00Z","v":5747,"vw":5.68882},{"c":5.69,"h":5.72,"l":5.69,"n":105,"o":5.71,"t":"2026-07-30T16:30:00Z","v":9425,"vw":5.705214},{"c":5.74,"h":5.74,"l":5.7,"n":45,"o":5.71,"t":"2026-07-30T16:45:00Z","v":6345,"vw":5.708813},{"c":5.735,"h":5.755,"l":5.72,"n":121,"o":5.74,"t":"2026-07-30T17:00:00Z","v":6258,"vw":5.743259},{"c":5.74,"h":5.76,"l":5.74,"n":93,"o":5.74,"t":"2026-07-30T17:15:00Z","v":5343,"vw":5.748869},{"c":5.76,"h":5.76,"l":5.74,"n":60,"o":5.74,"t":"2026-07-30T17:30:00Z","v":5247,"vw":5.751075},{"c":5.77,"h":5.78,"l":5.75,"n":50,"o":5.7762,"t":"2026-07-30T17:45:00Z","v":4392,"vw":5.763673},{"c":5.74,"h":5.785,"l":5.72,"n":137,"o":5.78,"t":"2026-07-30T18:00:00Z","v":10437,"vw":5.769763},{"c":5.715,"h":5.74,"l":5.715,"n":133,"o":5.74,"t":"2026-07-30T18:15:00Z","v":9735,"vw":5.729238},{"c":5.705,"h":5.72,"l":5.7,"n":157,"o":5.72,"t":"2026-07-30T18:30:00Z","v":5866,"vw":5.709542},{"c":5.72,"h":5.73,"l":5.7,"n":254,"o":5.705,"t":"2026-07-30T18:45:00Z","v":14029,"vw":5.712001},{"c":5.735,"h":5.75,"l":5.71,"n":208,"o":5.73,"t":"2026-07-30T19:00:00Z","v":19706,"vw":5.727453},{"c":5.69,"h":5.74,"l":5.69,"n":255,"o":5.74,"t":"2026-07-30T19:15:00Z","v":19588,"vw":5.712857},{"c":5.66,"h":5.705,"l":5.65,"n":300,"o":5.69,"t":"2026-07-30T19:30:00Z","v":23253,"vw":5.68008},{"c":5.77,"h":5.82,"l":5.67,"n":1049,"o":5.67,"t":"2026-07-30T19:45:00Z","v":98649,"vw":5.761113},{"c":5.645,"h":5.76,"l":5.645,"n":16,"o":5.76,"t":"2026-07-30T20:00:00Z","v":90434,"vw":5.759745},{"c":5.5911,"h":5.5911,"l":5.5911,"n":1,"o":5.5911,"t":"2026-07-30T22:00:00Z","v":400,"vw":5.5911},{"c":5.79,"h":5.79,"l":5.59,"n":8,"o":5.59,"t":"2026-07-30T22:45:00Z","v":1429,"vw":5.69203},{"c":5.98,"h":5.98,"l":5.77,"n":4,"o":5.77,"t":"2026-07-31T08:00:00Z","v":1553,"vw":5.886772},{"c":5.9789,"h":5.9789,"l":5.9789,"n":1,"o":5.9789,"t":"2026-07-31T08:30:00Z","v":759,"vw":5.9789},{"c":5.78,"h":5.8,"l":5.78,"n":5,"o":5.8,"t":"2026-07-31T13:00:00Z","v":728,"vw":5.785556},{"c":5.61,"h":5.75,"l":5.61,"n":6,"o":5.75,"t":"2026-07-31T13:15:00Z","v":433,"vw":5.672344},{"c":5.52,"h":5.74,"l":5.484,"n":259,"o":5.74,"t":"2026-07-31T13:30:00Z","v":71253,"vw":5.580883},{"c":5.38,"h":5.49,"l":5.344,"n":112,"o":5.49,"t":"2026-07-31T13:45:00Z","v":11629,"vw":5.426077},{"c":5.3,"h":5.3438,"l":5.22,"n":384,"o":5.34,"t":"2026-07-31T14:00:00Z","v":25597,"vw":5.269704},{"c":5.265,"h":5.335,"l":5.22,"n":439,"o":5.285,"t":"2026-07-31T14:15:00Z","v":38219,"vw":5.254754},{"c":5.19,"h":5.26,"l":5.19,"n":380,"o":5.26,"t":"2026-07-31T14:30:00Z","v":35839,"vw":5.221913},{"c":5.2272,"h":5.2699,"l":5.19,"n":148,"o":5.19,"t":"2026-07-31T14:45:00Z","v":15614,"vw":5.227583},{"c":5.255,"h":5.255,"l":5.18,"n":274,"o":5.215,"t":"2026-07-31T15:00:00Z","v":26329,"vw":5.215927},{"c":5.328,"h":5.34,"l":5.235,"n":465,"o":5.255,"t":"2026-07-31T15:15:00Z","v":107757,"vw":5.262421},{"c":5.275,"h":5.31,"l":5.245,"n":138,"o":5.31,"t":"2026-07-31T15:30:00Z","v":13647,"vw":5.27302},{"c":5.285,"h":5.3,"l":5.27,"n":194,"o":5.275,"t":"2026-07-31T15:45:00Z","v":15202,"vw":5.285199},{"c":5.245,"h":5.285,"l":5.24,"n":146,"o":5.285,"t":"2026-07-31T16:00:00Z","v":22280,"vw":5.26131},{"c":5.26,"h":5.27,"l":5.2547,"n":68,"o":5.26,"t":"2026-07-31T16:15:00Z","v":2353,"vw":5.261377},{"c":5.27,"h":5.29,"l":5.255,"n":125,"o":5.255,"t":"2026-07-31T16:30:00Z","v":7445,"vw":5.271043},{"c":5.27,"h":5.28,"l":5.26,"n":108,"o":5.26,"t":"2026-07-31T16:45:00Z","v":6069,"vw":5.269922},{"c":5.28,"h":5.28,"l":5.265,"n":161,"o":5.27,"t":"2026-07-31T17:00:00Z","v":6454,"vw":5.27059},{"c":5.3091,"h":5.3091,"l":5.275,"n":200,"o":5.275,"t":"2026-07-31T17:15:00Z","v":17376,"vw":5.296539},{"c":5.265,"h":5.3,"l":5.24,"n":244,"o":5.3,"t":"2026-07-31T17:30:00Z","v":21637,"vw":5.256073},{"c":5.3,"h":5.3,"l":5.265,"n":166,"o":5.265,"t":"2026-07-31T17:45:00Z","v":8943,"vw":5.274498},{"c":5.27,"h":5.3,"l":5.27,"n":196,"o":5.3,"t":"2026-07-31T18:00:00Z","v":11273,"vw":5.280444},{"c":5.26,"h":5.28,"l":5.26,"n":89,"o":5.26,"t":"2026-07-31T18:15:00Z","v":6736,"vw":5.266581},{"c":5.265,"h":5.27,"l":5.26,"n":90,"o":5.26,"t":"2026-07-31T18:30:00Z","v":5077,"vw":5.263884},{"c":5.36,"h":5.36,"l":5.2691,"n":309,"o":5.2691,"t":"2026-07-31T18:45:00Z","v":43266,"vw":5.294413},{"c":5.45,"h":5.45,"l":5.37,"n":340,"o":5.38,"t":"2026-07-31T19:00:00Z","v":30233,"vw":5.411166},{"c":5.3295,"h":5.43,"l":5.31,"n":340,"o":5.43,"t":"2026-07-31T19:15:00Z","v":33312,"vw":5.367276},{"c":5.285,"h":5.325,"l":5.28,"n":313,"o":5.325,"t":"2026-07-31T19:30:00Z","v":35180,"vw":5.301362},{"c":5.29,"h":5.33,"l":5.28,"n":1415,"o":5.28,"t":"2026-07-31T19:45:00Z","v":149651,"vw":5.297036},{"c":5.3,"h":5.3,"l":5.3,"n":6,"o":5.3,"t":"2026-07-31T20:00:00Z","v":82464,"vw":5.3},{"c":5.255,"h":5.255,"l":5.255,"n":1,"o":5.255,"t":"2026-07-31T21:00:00Z","v":100,"vw":5.255},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-07-31T22:30:00Z","v":100,"vw":5.31},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-07-31T23:30:00Z","v":102,"vw":5.41},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-08-03T09:30:00Z","v":100,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-08-03T13:15:00Z","v":180,"vw":5.33},{"c":5.2699,"h":5.39,"l":5.21,"n":178,"o":5.27,"t":"2026-08-03T13:30:00Z","v":23776,"vw":5.282748},{"c":5.22,"h":5.2493,"l":5.2101,"n":57,"o":5.235,"t":"2026-08-03T13:45:00Z","v":4077,"vw":5.225571},{"c":5.13,"h":5.21,"l":5.1,"n":308,"o":5.21,"t":"2026-08-03T14:00:00Z","v":23694,"vw":5.151245},{"c":5.16,"h":5.205,"l":5.12,"n":370,"o":5.145,"t":"2026-08-03T14:15:00Z","v":40599,"vw":5.154026},{"c":5.1,"h":5.15,"l":5.05,"n":755,"o":5.15,"t":"2026-08-03T14:30:00Z","v":88930,"vw":5.090945},{"c":5.15,"h":5.2,"l":5.1,"n":338,"o":5.1,"t":"2026-08-03T14:45:00Z","v":35828,"vw":5.136262},{"c":5.205,"h":5.225,"l":5.165,"n":425,"o":5.1772,"t":"2026-08-03T15:00:00Z","v":39539,"vw":5.194104},{"c":5.13,"h":5.25,"l":5.13,"n":474,"o":5.2199,"t":"2026-08-03T15:15:00Z","v":18597,"vw":5.201418},{"c":5.1,"h":5.155,"l":5.1,"n":567,"o":5.13,"t":"2026-08-03T15:30:00Z","v":29912,"vw":5.127921},{"c":5.1,"h":5.1399,"l":5.095,"n":361,"o":5.1003,"t":"2026-08-03T15:45:00Z","v":34939,"vw":5.110164},{"c":5.1,"h":5.14,"l":5.07,"n":538,"o":5.12,"t":"2026-08-03T16:00:00Z","v":116829,"vw":5.104687},{"c":5.1214,"h":5.145,"l":5.095,"n":435,"o":5.0975,"t":"2026-08-03T16:15:00Z","v":58845,"vw":5.110289},{"c":5.1,"h":5.13,"l":5.1,"n":171,"o":5.13,"t":"2026-08-03T16:30:00Z","v":10199,"vw":5.108822},{"c":5.1,"h":5.11,"l":5.085,"n":284,"o":5.1,"t":"2026-08-03T16:45:00Z","v":26800,"vw":5.098587},{"c":5.125,"h":5.14,"l":5.1,"n":320,"o":5.115,"t":"2026-08-03T17:00:00Z","v":23871,"vw":5.108846},{"c":5.12,"h":5.15,"l":5.12,"n":188,"o":5.13,"t":"2026-08-03T17:15:00Z","v":8655,"vw":5.135279},{"c":5.08,"h":5.13,"l":5.08,"n":110,"o":5.13,"t":"2026-08-03T17:30:00Z","v":8875,"vw":5.102902},{"c":5.11,"h":5.12,"l":5.0805,"n":274,"o":5.09,"t":"2026-08-03T17:45:00Z","v":33736,"vw":5.095158},{"c":5.12,"h":5.14,"l":5.105,"n":160,"o":5.11,"t":"2026-08-03T18:00:00Z","v":9916,"vw":5.117304},{"c":5.095,"h":5.12,"l":5.09,"n":139,"o":5.12,"t":"2026-08-03T18:15:00Z","v":12731,"vw":5.102472},{"c":5.095,"h":5.11,"l":5.08,"n":130,"o":5.1,"t":"2026-08-03T18:30:00Z","v":18488,"vw":5.094635},{"c":5.07,"h":5.09,"l":5.06,"n":237,"o":5.09,"t":"2026-08-03T18:45:00Z","v":18337,"vw":5.071152},{"c":5.085,"h":5.09,"l":5.065,"n":356,"o":5.07,"t":"2026-08-03T19:00:00Z","v":27293,"vw":5.073104},{"c":5.062,"h":5.09,"l":5.062,"n":315,"o":5.09,"t":"2026-08-03T19:15:00Z","v":23140,"vw":5.073823},{"c":5.095,"h":5.1,"l":5.0621,"n":477,"o":5.07,"t":"2026-08-03T19:30:00Z","v":34985,"vw":5.086805},{"c":4.9912,"h":5.14,"l":4.98,"n":1246,"o":5.095,"t":"2026-08-03T19:45:00Z","v":154900,"vw":5.045095},{"c":5.0592,"h":5.0592,"l":4.99,"n":10,"o":4.995,"t":"2026-08-03T20:00:00Z","v":87412,"vw":4.995067},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-08-03T22:45:00Z","v":200,"vw":5},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-08-04T11:45:00Z","v":168,"vw":5.05},{"c":5.1191,"h":5.12,"l":5.1191,"n":5,"o":5.12,"t":"2026-08-04T13:15:00Z","v":2743,"vw":5.119548},{"c":5.03,"h":5.09,"l":4.98,"n":180,"o":5.05,"t":"2026-08-04T13:30:00Z","v":12579,"vw":5.041496},{"c":5.035,"h":5.055,"l":5,"n":252,"o":5.035,"t":"2026-08-04T13:45:00Z","v":16066,"vw":5.021592},{"c":5.03,"h":5.06,"l":5,"n":293,"o":5.02,"t":"2026-08-04T14:00:00Z","v":17320,"vw":5.033819},{"c":5.035,"h":5.06,"l":5.01,"n":255,"o":5.02,"t":"2026-08-04T14:15:00Z","v":9778,"vw":5.035319},{"c":5.07,"h":5.0999,"l":5.03,"n":176,"o":5.03,"t":"2026-08-04T14:30:00Z","v":13296,"vw":5.068144},{"c":4.93,"h":5.07,"l":4.9203,"n":412,"o":5.07,"t":"2026-08-04T14:45:00Z","v":41538,"vw":4.988862},{"c":4.98,"h":5,"l":4.92,"n":329,"o":4.93,"t":"2026-08-04T15:00:00Z","v":40074,"vw":4.959558},{"c":5.015,"h":5.02,"l":4.98,"n":298,"o":4.998,"t":"2026-08-04T15:15:00Z","v":40296,"vw":4.998165},{"c":5.03,"h":5.04,"l":5.01,"n":278,"o":5.01,"t":"2026-08-04T15:30:00Z","v":14624,"vw":5.022412},{"c":5.01,"h":5.03,"l":5.005,"n":217,"o":5.03,"t":"2026-08-04T15:45:00Z","v":16339,"vw":5.015361},{"c":5.01,"h":5.02,"l":4.99,"n":234,"o":5.02,"t":"2026-08-04T16:00:00Z","v":27335,"vw":5.00278},{"c":4.98,"h":5.01,"l":4.98,"n":168,"o":5.01,"t":"2026-08-04T16:15:00Z","v":21579,"vw":4.997482},{"c":4.99,"h":4.99,"l":4.975,"n":131,"o":4.975,"t":"2026-08-04T16:30:00Z","v":5879,"vw":4.984727},{"c":5.01,"h":5.01,"l":4.98,"n":174,"o":4.99,"t":"2026-08-04T16:45:00Z","v":8919,"vw":4.998706},{"c":5.005,"h":5.02,"l":5,"n":81,"o":5.01,"t":"2026-08-04T17:00:00Z","v":7955,"vw":5.004792},{"c":4.97,"h":5.005,"l":4.96,"n":151,"o":5.005,"t":"2026-08-04T17:15:00Z","v":9583,"vw":4.986369},{"c":4.97,"h":4.9798,"l":4.9549,"n":86,"o":4.96,"t":"2026-08-04T17:30:00Z","v":5002,"vw":4.964514},{"c":4.94,"h":4.98,"l":4.94,"n":329,"o":4.96,"t":"2026-08-04T17:45:00Z","v":34259,"vw":4.955629},{"c":4.94,"h":4.96,"l":4.935,"n":204,"o":4.945,"t":"2026-08-04T18:00:00Z","v":17287,"vw":4.944033},{"c":4.935,"h":4.9652,"l":4.93,"n":229,"o":4.94,"t":"2026-08-04T18:15:00Z","v":31780,"vw":4.941886},{"c":4.95,"h":4.9862,"l":4.94,"n":107,"o":4.94,"t":"2026-08-04T18:30:00Z","v":7748,"vw":4.955743},{"c":4.965,"h":4.975,"l":4.955,"n":152,"o":4.955,"t":"2026-08-04T18:45:00Z","v":10817,"vw":4.966695},{"c":5,"h":5.01,"l":4.965,"n":302,"o":4.965,"t":"2026-08-04T19:00:00Z","v":29815,"vw":4.982983},{"c":4.97,"h":5.01,"l":4.96,"n":288,"o":5,"t":"2026-08-04T19:15:00Z","v":41838,"vw":4.988497},{"c":4.95,"h":4.98,"l":4.95,"n":267,"o":4.98,"t":"2026-08-04T19:30:00Z","v":22967,"vw":4.960804},{"c":5.04,"h":5.05,"l":4.93,"n":1342,"o":4.95,"t":"2026-08-04T19:45:00Z","v":211811,"vw":4.98185},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-08-04T20:00:00Z","v":99656,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-08-04T20:30:00Z","v":6336,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-08-04T20:45:00Z","v":6000,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-08-04T21:00:00Z","v":100,"vw":5.05},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-08-05T10:30:00Z","v":600,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-08-05T10:45:00Z","v":391,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-08-05T11:15:00Z","v":371,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-08-05T12:45:00Z","v":500,"vw":5.14},{"c":5.13,"h":5.13,"l":5.1,"n":3,"o":5.1,"t":"2026-08-05T13:15:00Z","v":960,"vw":5.11125},{"c":5.055,"h":5.165,"l":5.03,"n":208,"o":5.1,"t":"2026-08-05T13:30:00Z","v":18270,"vw":5.079193},{"c":5.26,"h":5.27,"l":5.03,"n":433,"o":5.06,"t":"2026-08-05T13:45:00Z","v":53859,"vw":5.171417},{"c":5.37,"h":5.4,"l":5.225,"n":800,"o":5.26,"t":"2026-08-05T14:00:00Z","v":105495,"vw":5.329567},{"c":5.35,"h":5.45,"l":5.32,"n":434,"o":5.37,"t":"2026-08-05T14:15:00Z","v":40726,"vw":5.389167},{"c":5.31,"h":5.4,"l":5.29,"n":454,"o":5.33,"t":"2026-08-05T14:30:00Z","v":32937,"vw":5.361162},{"c":5.31,"h":5.325,"l":5.29,"n":457,"o":5.3001,"t":"2026-08-05T14:45:00Z","v":35184,"vw":5.305518},{"c":5.31,"h":5.32,"l":5.28,"n":378,"o":5.3,"t":"2026-08-05T15:00:00Z","v":35844,"vw":5.303876},{"c":5.29,"h":5.32,"l":5.24,"n":336,"o":5.32,"t":"2026-08-05T15:15:00Z","v":20550,"vw":5.268538},{"c":5.29,"h":5.3,"l":5.265,"n":401,"o":5.3,"t":"2026-08-05T15:30:00Z","v":29608,"vw":5.275501},{"c":5.275,"h":5.3,"l":5.255,"n":253,"o":5.3,"t":"2026-08-05T15:45:00Z","v":12687,"vw":5.278376},{"c":5.27,"h":5.3,"l":5.265,"n":240,"o":5.29,"t":"2026-08-05T16:00:00Z","v":14700,"vw":5.27927},{"c":5.29,"h":5.3,"l":5.26,"n":238,"o":5.28,"t":"2026-08-05T16:15:00Z","v":15793,"vw":5.27321},{"c":5.27,"h":5.3,"l":5.25,"n":207,"o":5.29,"t":"2026-08-05T16:30:00Z","v":12586,"vw":5.273413},{"c":5.25,"h":5.3,"l":5.25,"n":380,"o":5.27,"t":"2026-08-05T16:45:00Z","v":26234,"vw":5.262598},{"c":5.2,"h":5.26,"l":5.2,"n":296,"o":5.26,"t":"2026-08-05T17:00:00Z","v":20340,"vw":5.232097},{"c":5.23,"h":5.25,"l":5.19,"n":202,"o":5.2,"t":"2026-08-05T17:15:00Z","v":12410,"vw":5.218776},{"c":5.24,"h":5.24,"l":5.215,"n":192,"o":5.24,"t":"2026-08-05T17:30:00Z","v":15015,"vw":5.227405},{"c":5.23,"h":5.24,"l":5.215,"n":266,"o":5.23,"t":"2026-08-05T17:45:00Z","v":15863,"vw":5.228545},{"c":5.22,"h":5.235,"l":5.21,"n":237,"o":5.22,"t":"2026-08-05T18:00:00Z","v":17483,"vw":5.220785},{"c":5.22,"h":5.233,"l":5.2,"n":201,"o":5.22,"t":"2026-08-05T18:15:00Z","v":17169,"vw":5.221032},{"c":5.21,"h":5.22,"l":5.2,"n":339,"o":5.22,"t":"2026-08-05T18:30:00Z","v":26549,"vw":5.207758},{"c":5.215,"h":5.23,"l":5.2,"n":354,"o":5.21,"t":"2026-08-05T18:45:00Z","v":25808,"vw":5.21696},{"c":5.25,"h":5.26,"l":5.215,"n":408,"o":5.2179,"t":"2026-08-05T19:00:00Z","v":44205,"vw":5.235319},{"c":5.215,"h":5.26,"l":5.2,"n":348,"o":5.245,"t":"2026-08-05T19:15:00Z","v":41421,"vw":5.233169},{"c":5.24,"h":5.25,"l":5.21,"n":526,"o":5.22,"t":"2026-08-05T19:30:00Z","v":31794,"vw":5.225449},{"c":5.255,"h":5.275,"l":5.18,"n":1566,"o":5.24,"t":"2026-08-05T19:45:00Z","v":129236,"vw":5.234442},{"c":5.27,"h":5.27,"l":5.27,"n":7,"o":5.27,"t":"2026-08-05T20:00:00Z","v":93563,"vw":5.27},{"c":5.18,"h":5.19,"l":5.18,"n":3,"o":5.19,"t":"2026-08-05T20:15:00Z","v":338,"vw":5.182976},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-08-05T22:45:00Z","v":100,"vw":5.4},{"c":5.36,"h":5.36,"l":5.21,"n":3,"o":5.21,"t":"2026-08-06T08:00:00Z","v":294,"vw":5.299338},{"c":5.31,"h":5.31,"l":5.31,"n":8,"o":5.31,"t":"2026-08-06T09:00:00Z","v":207,"vw":5.31},{"c":5.5597,"h":5.5597,"l":5.42,"n":9,"o":5.42,"t":"2026-08-06T10:00:00Z","v":483,"vw":5.48985},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-08-06T11:00:00Z","v":244,"vw":5.35},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-08-06T11:45:00Z","v":1199,"vw":5.56},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-08-06T13:15:00Z","v":1000,"vw":5.2},{"c":5.305,"h":5.34,"l":5.18,"n":149,"o":5.34,"t":"2026-08-06T13:30:00Z","v":13099,"vw":5.277392},{"c":5.355,"h":5.36,"l":5.29,"n":172,"o":5.3,"t":"2026-08-06T13:45:00Z","v":7445,"vw":5.307076},{"c":5.37,"h":5.4537,"l":5.32,"n":240,"o":5.32,"t":"2026-08-06T14:00:00Z","v":27357,"vw":5.378073},{"c":5.33,"h":5.38,"l":5.32,"n":259,"o":5.37,"t":"2026-08-06T14:15:00Z","v":8657,"vw":5.351582},{"c":5.28,"h":5.34,"l":5.27,"n":93,"o":5.335,"t":"2026-08-06T14:30:00Z","v":6291,"vw":5.293513},{"c":5.28,"h":5.28,"l":5.23,"n":371,"o":5.28,"t":"2026-08-06T14:45:00Z","v":21793,"vw":5.246512},{"c":5.28,"h":5.28,"l":5.25,"n":313,"o":5.27,"t":"2026-08-06T15:00:00Z","v":11815,"vw":5.262352},{"c":5.28,"h":5.2863,"l":5.26,"n":256,"o":5.27,"t":"2026-08-06T15:15:00Z","v":15968,"vw":5.270787},{"c":5.23,"h":5.28,"l":5.23,"n":125,"o":5.27,"t":"2026-08-06T15:30:00Z","v":6883,"vw":5.244091},{"c":5.22,"h":5.27,"l":5.21,"n":429,"o":5.22,"t":"2026-08-06T15:45:00Z","v":22753,"vw":5.242312},{"c":5.19,"h":5.22,"l":5.19,"n":218,"o":5.22,"t":"2026-08-06T16:00:00Z","v":15974,"vw":5.204923},{"c":5.18,"h":5.2,"l":5.17,"n":173,"o":5.18,"t":"2026-08-06T16:15:00Z","v":10398,"vw":5.184529},{"c":5.17,"h":5.2047,"l":5.16,"n":148,"o":5.175,"t":"2026-08-06T16:30:00Z","v":9066,"vw":5.172187},{"c":5.18,"h":5.18,"l":5.16,"n":149,"o":5.175,"t":"2026-08-06T16:45:00Z","v":6587,"vw":5.170185},{"c":5.225,"h":5.24,"l":5.19,"n":251,"o":5.19,"t":"2026-08-06T17:00:00Z","v":16878,"vw":5.210098},{"c":5.255,"h":5.2655,"l":5.2,"n":214,"o":5.22,"t":"2026-08-06T17:15:00Z","v":9762,"vw":5.231512},{"c":5.282,"h":5.29,"l":5.25,"n":98,"o":5.25,"t":"2026-08-06T17:30:00Z","v":4261,"vw":5.269282},{"c":5.28,"h":5.29,"l":5.27,"n":86,"o":5.29,"t":"2026-08-06T17:45:00Z","v":5405,"vw":5.281625},{"c":5.28,"h":5.3095,"l":5.28,"n":77,"o":5.28,"t":"2026-08-06T18:00:00Z","v":3664,"vw":5.293846},{"c":5.29,"h":5.32,"l":5.28,"n":95,"o":5.28,"t":"2026-08-06T18:15:00Z","v":5436,"vw":5.290781},{"c":5.28,"h":5.29,"l":5.265,"n":195,"o":5.28,"t":"2026-08-06T18:30:00Z","v":28589,"vw":5.273846},{"c":5.27,"h":5.285,"l":5.245,"n":197,"o":5.28,"t":"2026-08-06T18:45:00Z","v":10500,"vw":5.262722},{"c":5.27,"h":5.28,"l":5.26,"n":108,"o":5.27,"t":"2026-08-06T19:00:00Z","v":6218,"vw":5.267035},{"c":5.23,"h":5.27,"l":5.23,"n":150,"o":5.265,"t":"2026-08-06T19:15:00Z","v":12122,"vw":5.245935},{"c":5.21,"h":5.24,"l":5.2,"n":326,"o":5.23,"t":"2026-08-06T19:30:00Z","v":27559,"vw":5.223331},{"c":5.215,"h":5.25,"l":5.17,"n":971,"o":5.2,"t":"2026-08-06T19:45:00Z","v":123329,"vw":5.221093},{"c":5.22,"h":5.22,"l":5.22,"n":6,"o":5.22,"t":"2026-08-06T20:00:00Z","v":76850,"vw":5.22},{"c":5.13,"h":5.13,"l":5.13,"n":26,"o":5.13,"t":"2026-08-06T21:00:00Z","v":1376,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-08-06T21:30:00Z","v":100,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":31,"o":5.13,"t":"2026-08-06T21:45:00Z","v":1376,"vw":5.13},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-08-07T11:45:00Z","v":150,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-08-07T12:15:00Z","v":2500,"vw":5.15},{"c":5.3001,"h":5.35,"l":5.21,"n":98,"o":5.29,"t":"2026-08-07T13:30:00Z","v":18276,"vw":5.311264},{"c":5.32,"h":5.36,"l":5.27,"n":266,"o":5.3,"t":"2026-08-07T13:45:00Z","v":24546,"vw":5.30841},{"c":5.28,"h":5.37,"l":5.28,"n":111,"o":5.32,"t":"2026-08-07T14:00:00Z","v":6213,"vw":5.327463},{"c":5.37,"h":5.37,"l":5.29,"n":100,"o":5.29,"t":"2026-08-07T14:15:00Z","v":11653,"vw":5.315945},{"c":5.4,"h":5.4,"l":5.362,"n":181,"o":5.38,"t":"2026-08-07T14:30:00Z","v":17717,"vw":5.377315},{"c":5.37,"h":5.41,"l":5.37,"n":225,"o":5.392,"t":"2026-08-07T14:45:00Z","v":19428,"vw":5.390402},{"c":5.38,"h":5.395,"l":5.34,"n":167,"o":5.38,"t":"2026-08-07T15:00:00Z","v":14770,"vw":5.375615},{"c":5.36,"h":5.385,"l":5.34,"n":89,"o":5.385,"t":"2026-08-07T15:15:00Z","v":3592,"vw":5.363357},{"c":5.42,"h":5.42,"l":5.37,"n":118,"o":5.37,"t":"2026-08-07T15:30:00Z","v":10643,"vw":5.390695},{"c":5.385,"h":5.42,"l":5.385,"n":195,"o":5.41,"t":"2026-08-07T15:45:00Z","v":13880,"vw":5.407088},{"c":5.4,"h":5.41,"l":5.3851,"n":33,"o":5.39,"t":"2026-08-07T16:00:00Z","v":2680,"vw":5.398433},{"c":5.4,"h":5.4199,"l":5.38,"n":35,"o":5.4,"t":"2026-08-07T16:15:00Z","v":2856,"vw":5.39958},{"c":5.38,"h":5.405,"l":5.36,"n":78,"o":5.38,"t":"2026-08-07T16:30:00Z","v":3456,"vw":5.379565},{"c":5.36,"h":5.395,"l":5.36,"n":96,"o":5.37,"t":"2026-08-07T16:45:00Z","v":6323,"vw":5.372772},{"c":5.31,"h":5.39,"l":5.31,"n":143,"o":5.385,"t":"2026-08-07T17:00:00Z","v":11487,"vw":5.32905},{"c":5.355,"h":5.355,"l":5.325,"n":49,"o":5.325,"t":"2026-08-07T17:15:00Z","v":4835,"vw":5.336757},{"c":5.365,"h":5.365,"l":5.315,"n":150,"o":5.34,"t":"2026-08-07T17:30:00Z","v":10787,"vw":5.336085},{"c":5.36,"h":5.365,"l":5.35,"n":90,"o":5.36,"t":"2026-08-07T17:45:00Z","v":3489,"vw":5.357824},{"c":5.36,"h":5.365,"l":5.35,"n":79,"o":5.355,"t":"2026-08-07T18:00:00Z","v":4025,"vw":5.355755},{"c":5.35,"h":5.37,"l":5.34,"n":252,"o":5.34,"t":"2026-08-07T18:15:00Z","v":7744,"vw":5.357963},{"c":5.33,"h":5.35,"l":5.32,"n":342,"o":5.345,"t":"2026-08-07T18:30:00Z","v":24038,"vw":5.332471},{"c":5.3275,"h":5.34,"l":5.31,"n":421,"o":5.33,"t":"2026-08-07T18:45:00Z","v":31847,"vw":5.328325},{"c":5.36,"h":5.37,"l":5.32,"n":176,"o":5.32,"t":"2026-08-07T19:00:00Z","v":10445,"vw":5.341695},{"c":5.37,"h":5.38,"l":5.36,"n":166,"o":5.36,"t":"2026-08-07T19:15:00Z","v":6612,"vw":5.3704},{"c":5.4,"h":5.4,"l":5.365,"n":249,"o":5.375,"t":"2026-08-07T19:30:00Z","v":17485,"vw":5.376286},{"c":5.36,"h":5.39,"l":5.33,"n":850,"o":5.39,"t":"2026-08-07T19:45:00Z","v":82202,"vw":5.364845},{"c":5.36,"h":5.36,"l":5.36,"n":11,"o":5.36,"t":"2026-08-07T20:00:00Z","v":65824,"vw":5.36},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-08-07T21:30:00Z","v":116,"vw":5.4},{"c":5.3616,"h":5.3616,"l":5.3616,"n":1,"o":5.3616,"t":"2026-08-07T22:30:00Z","v":100,"vw":5.3616},{"c":5.44,"h":5.44,"l":5.44,"n":4,"o":5.44,"t":"2026-08-10T08:00:00Z","v":140,"vw":5.44},{"c":5.5397,"h":5.5397,"l":5.42,"n":4,"o":5.42,"t":"2026-08-10T11:00:00Z","v":2005,"vw":5.47985},{"c":5.4706,"h":5.4706,"l":5.4706,"n":1,"o":5.4706,"t":"2026-08-10T11:45:00Z","v":100,"vw":5.4706},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-08-10T12:45:00Z","v":129,"vw":5.39},{"c":5.311,"h":5.311,"l":5.311,"n":1,"o":5.311,"t":"2026-08-10T13:00:00Z","v":1402,"vw":5.311},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-08-10T13:15:00Z","v":2000,"vw":5.41},{"c":5.35,"h":5.4778,"l":5.35,"n":88,"o":5.38,"t":"2026-08-10T13:30:00Z","v":14457,"vw":5.404719},{"c":5.39,"h":5.42,"l":5.34,"n":117,"o":5.365,"t":"2026-08-10T13:45:00Z","v":11682,"vw":5.362593},{"c":5.36,"h":5.39,"l":5.35,"n":103,"o":5.385,"t":"2026-08-10T14:00:00Z","v":7248,"vw":5.364659},{"c":5.36,"h":5.37,"l":5.35,"n":68,"o":5.3675,"t":"2026-08-10T14:15:00Z","v":6541,"vw":5.36032},{"c":5.36,"h":5.38,"l":5.34,"n":67,"o":5.36,"t":"2026-08-10T14:30:00Z","v":8632,"vw":5.355479},{"c":5.38,"h":5.41,"l":5.35,"n":103,"o":5.4,"t":"2026-08-10T14:45:00Z","v":6684,"vw":5.386527},{"c":5.37,"h":5.395,"l":5.365,"n":141,"o":5.37,"t":"2026-08-10T15:00:00Z","v":13348,"vw":5.378932},{"c":5.36,"h":5.4,"l":5.36,"n":67,"o":5.39,"t":"2026-08-10T15:15:00Z","v":4716,"vw":5.385208},{"c":5.34,"h":5.34,"l":5.32,"n":86,"o":5.34,"t":"2026-08-10T15:30:00Z","v":15618,"vw":5.331564},{"c":5.315,"h":5.325,"l":5.31,"n":66,"o":5.32,"t":"2026-08-10T15:45:00Z","v":7950,"vw":5.320864},{"c":5.36,"h":5.36,"l":5.32,"n":78,"o":5.32,"t":"2026-08-10T16:00:00Z","v":9071,"vw":5.327614},{"c":5.35,"h":5.3827,"l":5.35,"n":112,"o":5.36,"t":"2026-08-10T16:15:00Z","v":8190,"vw":5.371687},{"c":5.31,"h":5.35,"l":5.31,"n":181,"o":5.34,"t":"2026-08-10T16:30:00Z","v":7061,"vw":5.335094},{"c":5.31,"h":5.31,"l":5.29,"n":49,"o":5.3,"t":"2026-08-10T16:45:00Z","v":3471,"vw":5.299274},{"c":5.35,"h":5.37,"l":5.3,"n":379,"o":5.32,"t":"2026-08-10T17:00:00Z","v":25104,"vw":5.349093},{"c":5.37,"h":5.37,"l":5.34,"n":149,"o":5.35,"t":"2026-08-10T17:15:00Z","v":10322,"vw":5.353724},{"c":5.37,"h":5.38,"l":5.36,"n":146,"o":5.38,"t":"2026-08-10T17:30:00Z","v":10029,"vw":5.369028},{"c":5.365,"h":5.37,"l":5.36,"n":102,"o":5.36,"t":"2026-08-10T17:45:00Z","v":6821,"vw":5.365363},{"c":5.34,"h":5.37,"l":5.34,"n":96,"o":5.365,"t":"2026-08-10T18:00:00Z","v":5348,"vw":5.36056},{"c":5.34,"h":5.35,"l":5.33,"n":85,"o":5.35,"t":"2026-08-10T18:15:00Z","v":4106,"vw":5.337736},{"c":5.3401,"h":5.35,"l":5.32,"n":173,"o":5.34,"t":"2026-08-10T18:30:00Z","v":12992,"vw":5.334412},{"c":5.345,"h":5.35,"l":5.33,"n":198,"o":5.345,"t":"2026-08-10T18:45:00Z","v":13983,"vw":5.34004},{"c":5.3332,"h":5.34,"l":5.33,"n":112,"o":5.34,"t":"2026-08-10T19:00:00Z","v":5281,"vw":5.334366},{"c":5.345,"h":5.35,"l":5.32,"n":143,"o":5.33,"t":"2026-08-10T19:15:00Z","v":8275,"vw":5.334583},{"c":5.36,"h":5.37,"l":5.31,"n":387,"o":5.345,"t":"2026-08-10T19:30:00Z","v":30267,"vw":5.330391},{"c":5.355,"h":5.36,"l":5.3,"n":820,"o":5.35,"t":"2026-08-10T19:45:00Z","v":82740,"vw":5.33457},{"c":5.36,"h":5.36,"l":5.36,"n":10,"o":5.36,"t":"2026-08-10T20:00:00Z","v":82618,"vw":5.36},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-08-10T21:45:00Z","v":1000,"vw":5.38},{"c":5.38,"h":5.38,"l":5.34,"n":17,"o":5.34,"t":"2026-08-11T08:00:00Z","v":1414,"vw":5.343271},{"c":5.41,"h":5.41,"l":5.3984,"n":2,"o":5.3984,"t":"2026-08-11T09:00:00Z","v":350,"vw":5.403371},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-08-11T09:15:00Z","v":282,"vw":5.4},{"c":5.4789,"h":5.4789,"l":5.4789,"n":1,"o":5.4789,"t":"2026-08-11T11:30:00Z","v":635,"vw":5.4789},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-08-11T11:45:00Z","v":1900,"vw":5.38},{"c":5.35,"h":5.469,"l":5.35,"n":4,"o":5.469,"t":"2026-08-11T12:15:00Z","v":415,"vw":5.436308},{"c":5.48,"h":5.5,"l":5.46,"n":7,"o":5.5,"t":"2026-08-11T12:45:00Z","v":1858,"vw":5.487324},{"c":5.4989,"h":5.4989,"l":5.48,"n":4,"o":5.48,"t":"2026-08-11T13:00:00Z","v":1264,"vw":5.487159},{"c":5.3703,"h":5.49,"l":5.3703,"n":4,"o":5.49,"t":"2026-08-11T13:15:00Z","v":1093,"vw":5.454725},{"c":5.38,"h":5.48,"l":5.28,"n":163,"o":5.41,"t":"2026-08-11T13:30:00Z","v":16618,"vw":5.368413},{"c":5.3147,"h":5.32,"l":5.26,"n":133,"o":5.29,"t":"2026-08-11T13:45:00Z","v":9265,"vw":5.281067},{"c":5.28,"h":5.32,"l":5.28,"n":112,"o":5.305,"t":"2026-08-11T14:00:00Z","v":9964,"vw":5.292357},{"c":5.265,"h":5.285,"l":5.26,"n":121,"o":5.275,"t":"2026-08-11T14:15:00Z","v":6424,"vw":5.273188},{"c":5.265,"h":5.27,"l":5.261,"n":28,"o":5.265,"t":"2026-08-11T14:30:00Z","v":1955,"vw":5.26491},{"c":5.32,"h":5.33,"l":5.265,"n":93,"o":5.2675,"t":"2026-08-11T14:45:00Z","v":7568,"vw":5.289124},{"c":5.375,"h":5.395,"l":5.31,"n":63,"o":5.32,"t":"2026-08-11T15:00:00Z","v":6312,"vw":5.340045},{"c":5.34,"h":5.395,"l":5.34,"n":73,"o":5.39,"t":"2026-08-11T15:15:00Z","v":6378,"vw":5.378659},{"c":5.33,"h":5.34,"l":5.05,"n":794,"o":5.32,"t":"2026-08-11T15:30:00Z","v":84729,"vw":5.276579},{"c":5.34,"h":5.35,"l":5.28,"n":177,"o":5.32,"t":"2026-08-11T15:45:00Z","v":12195,"vw":5.31226},{"c":5.35,"h":5.35,"l":5.3,"n":65,"o":5.325,"t":"2026-08-11T16:00:00Z","v":4562,"vw":5.331626},{"c":5.32,"h":5.32,"l":5.3109,"n":8,"o":5.3109,"t":"2026-08-11T16:15:00Z","v":1283,"vw":5.312121},{"c":5.31,"h":5.3279,"l":5.31,"n":76,"o":5.3236,"t":"2026-08-11T16:30:00Z","v":9909,"vw":5.32107},{"c":5.31,"h":5.3125,"l":5.305,"n":23,"o":5.305,"t":"2026-08-11T16:45:00Z","v":1611,"vw":5.309534},{"c":5.32,"h":5.325,"l":5.305,"n":69,"o":5.315,"t":"2026-08-11T17:00:00Z","v":6622,"vw":5.311895},{"c":5.325,"h":5.3362,"l":5.312,"n":57,"o":5.325,"t":"2026-08-11T17:15:00Z","v":8375,"vw":5.323297},{"c":5.315,"h":5.329,"l":5.31,"n":63,"o":5.325,"t":"2026-08-11T17:30:00Z","v":6647,"vw":5.316212},{"c":5.2801,"h":5.31,"l":5.28,"n":74,"o":5.31,"t":"2026-08-11T17:45:00Z","v":5784,"vw":5.298198},{"c":5.3,"h":5.3088,"l":5.29,"n":85,"o":5.29,"t":"2026-08-11T18:00:00Z","v":5297,"vw":5.298059},{"c":5.28,"h":5.315,"l":5.28,"n":106,"o":5.3,"t":"2026-08-11T18:15:00Z","v":6298,"vw":5.292778},{"c":5.235,"h":5.285,"l":5.229,"n":238,"o":5.285,"t":"2026-08-11T18:30:00Z","v":25351,"vw":5.277546},{"c":5.2,"h":5.24,"l":5.2,"n":218,"o":5.235,"t":"2026-08-11T18:45:00Z","v":8133,"vw":5.225674},{"c":5.16,"h":5.21,"l":5.15,"n":205,"o":5.19,"t":"2026-08-11T19:00:00Z","v":10721,"vw":5.173413},{"c":5.16,"h":5.185,"l":5.1439,"n":234,"o":5.155,"t":"2026-08-11T19:15:00Z","v":15586,"vw":5.168562},{"c":5.2,"h":5.22,"l":5.15,"n":357,"o":5.16,"t":"2026-08-11T19:30:00Z","v":31393,"vw":5.189861},{"c":5.21,"h":5.2599,"l":5.195,"n":948,"o":5.21,"t":"2026-08-11T19:45:00Z","v":80767,"vw":5.220607},{"c":5.47,"h":5.47,"l":5.19,"n":18,"o":5.21,"t":"2026-08-11T20:00:00Z","v":72188,"vw":5.223922},{"c":5.47,"h":5.47,"l":5.44,"n":10,"o":5.47,"t":"2026-08-11T20:15:00Z","v":4777,"vw":5.467103},{"c":5.6357,"h":5.65,"l":5.47,"n":34,"o":5.47,"t":"2026-08-11T20:30:00Z","v":10635,"vw":5.590874},{"c":5.6,"h":5.62,"l":5.55,"n":10,"o":5.62,"t":"2026-08-11T21:00:00Z","v":5036,"vw":5.572264},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-08-11T21:15:00Z","v":100,"vw":5.47},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-08-11T21:30:00Z","v":2000,"vw":5.49},{"c":5.49,"h":5.49,"l":5.49,"n":2,"o":5.49,"t":"2026-08-11T21:45:00Z","v":950,"vw":5.49},{"c":5.44,"h":5.44,"l":5.39,"n":2,"o":5.39,"t":"2026-08-11T22:00:00Z","v":590,"vw":5.398475},{"c":5.48,"h":5.48,"l":5.382,"n":28,"o":5.39,"t":"2026-08-11T22:15:00Z","v":18996,"vw":5.396382},{"c":5.47,"h":5.47,"l":5.47,"n":18,"o":5.47,"t":"2026-08-11T22:45:00Z","v":1593,"vw":5.47},{"c":5.2701,"h":5.2701,"l":5.27,"n":2,"o":5.27,"t":"2026-08-11T23:00:00Z","v":400,"vw":5.27005},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-08-11T23:45:00Z","v":1000,"vw":5.55},{"c":5.53,"h":5.53,"l":5.35,"n":93,"o":5.36,"t":"2026-08-12T08:00:00Z","v":1533,"vw":5.399818},{"c":5.7,"h":5.7,"l":5.65,"n":5,"o":5.67,"t":"2026-08-12T08:45:00Z","v":365,"vw":5.673333},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-08-12T09:30:00Z","v":315,"vw":5.72},{"c":6,"h":6,"l":5.74,"n":11,"o":5.81,"t":"2026-08-12T10:15:00Z","v":2906,"vw":5.7666},{"c":5.87,"h":5.99,"l":5.87,"n":12,"o":5.99,"t":"2026-08-12T10:30:00Z","v":1543,"vw":5.974214},{"c":5.8623,"h":5.8623,"l":5.8623,"n":1,"o":5.8623,"t":"2026-08-12T10:45:00Z","v":152,"vw":5.8623},{"c":5.74,"h":5.81,"l":5.74,"n":22,"o":5.79,"t":"2026-08-12T11:00:00Z","v":2223,"vw":5.783532},{"c":5.61,"h":5.72,"l":5.61,"n":2,"o":5.72,"t":"2026-08-12T11:15:00Z","v":1045,"vw":5.620526},{"c":5.9,"h":5.93,"l":5.75,"n":41,"o":5.89,"t":"2026-08-12T12:45:00Z","v":15536,"vw":5.901661},{"c":5.8785,"h":5.8785,"l":5.8785,"n":4,"o":5.8785,"t":"2026-08-12T13:00:00Z","v":589,"vw":5.8785},{"c":6,"h":6,"l":5.8,"n":42,"o":5.9279,"t":"2026-08-12T13:15:00Z","v":4497,"vw":5.97992},{"c":5.81,"h":6.74,"l":5.81,"n":3101,"o":5.93,"t":"2026-08-12T13:30:00Z","v":459983,"vw":6.269338},{"c":5.78,"h":5.88,"l":5.65,"n":1314,"o":5.8186,"t":"2026-08-12T13:45:00Z","v":164366,"vw":5.757946},{"c":5.86,"h":5.88,"l":5.68,"n":751,"o":5.765,"t":"2026-08-12T14:00:00Z","v":109633,"vw":5.830391},{"c":5.75,"h":5.98,"l":5.75,"n":737,"o":5.86,"t":"2026-08-12T14:15:00Z","v":78893,"vw":5.876872},{"c":5.78,"h":5.88,"l":5.72,"n":284,"o":5.78,"t":"2026-08-12T14:30:00Z","v":24589,"vw":5.802839},{"c":5.755,"h":5.8,"l":5.73,"n":301,"o":5.79,"t":"2026-08-12T14:45:00Z","v":22195,"vw":5.763605},{"c":5.81,"h":5.83,"l":5.75,"n":340,"o":5.75,"t":"2026-08-12T15:00:00Z","v":24850,"vw":5.791665},{"c":5.6767,"h":5.815,"l":5.66,"n":344,"o":5.815,"t":"2026-08-12T15:15:00Z","v":25490,"vw":5.722973},{"c":5.82,"h":5.82,"l":5.67,"n":632,"o":5.67,"t":"2026-08-12T15:30:00Z","v":51627,"vw":5.722774},{"c":5.67,"h":5.82,"l":5.665,"n":576,"o":5.82,"t":"2026-08-12T15:45:00Z","v":24149,"vw":5.729958},{"c":5.72,"h":5.77,"l":5.655,"n":524,"o":5.66,"t":"2026-08-12T16:00:00Z","v":36018,"vw":5.706957},{"c":5.6223,"h":5.72,"l":5.595,"n":713,"o":5.72,"t":"2026-08-12T16:15:00Z","v":59927,"vw":5.636285},{"c":5.6301,"h":5.67,"l":5.6,"n":539,"o":5.62,"t":"2026-08-12T16:30:00Z","v":33590,"vw":5.631439},{"c":5.615,"h":5.64,"l":5.59,"n":178,"o":5.64,"t":"2026-08-12T16:45:00Z","v":7416,"vw":5.613355},{"c":5.6,"h":5.63,"l":5.595,"n":83,"o":5.63,"t":"2026-08-12T17:00:00Z","v":9586,"vw":5.613575},{"c":5.57,"h":5.59,"l":5.54,"n":442,"o":5.59,"t":"2026-08-12T17:15:00Z","v":44724,"vw":5.554985},{"c":5.48,"h":5.5783,"l":5.48,"n":253,"o":5.5701,"t":"2026-08-12T17:30:00Z","v":26266,"vw":5.535463},{"c":5.42,"h":5.48,"l":5.42,"n":200,"o":5.48,"t":"2026-08-12T17:45:00Z","v":15523,"vw":5.449911},{"c":5.44,"h":5.46,"l":5.41,"n":219,"o":5.44,"t":"2026-08-12T18:00:00Z","v":38826,"vw":5.441402},{"c":5.42,"h":5.45,"l":5.42,"n":101,"o":5.44,"t":"2026-08-12T18:15:00Z","v":4809,"vw":5.426348},{"c":5.46,"h":5.46,"l":5.42,"n":326,"o":5.42,"t":"2026-08-12T18:30:00Z","v":27517,"vw":5.43827},{"c":5.41,"h":5.45,"l":5.35,"n":429,"o":5.45,"t":"2026-08-12T18:45:00Z","v":55175,"vw":5.386542},{"c":5.28,"h":5.51,"l":5.24,"n":2447,"o":5.42,"t":"2026-08-12T19:00:00Z","v":263271,"vw":5.362644},{"c":5.25,"h":5.34,"l":5.22,"n":356,"o":5.26,"t":"2026-08-12T19:15:00Z","v":31851,"vw":5.274201},{"c":5.05,"h":5.24,"l":5.03,"n":1135,"o":5.24,"t":"2026-08-12T19:30:00Z","v":150152,"vw":5.123065},{"c":5.045,"h":5.1195,"l":5.01,"n":1985,"o":5.05,"t":"2026-08-12T19:45:00Z","v":203734,"vw":5.046527},{"c":5.04,"h":5.05,"l":5.04,"n":15,"o":5.04,"t":"2026-08-12T20:00:00Z","v":96452,"vw":5.040022},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-08-12T20:15:00Z","v":300,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-08-12T20:45:00Z","v":100,"vw":5.14},{"c":5.1289,"h":5.1289,"l":5.1289,"n":1,"o":5.1289,"t":"2026-08-12T21:15:00Z","v":175,"vw":5.1289},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-08-12T22:00:00Z","v":346,"vw":5.06},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-08-12T22:15:00Z","v":100,"vw":5.11},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-08-12T22:45:00Z","v":304,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-08-12T23:00:00Z","v":708,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-12T23:45:00Z","v":200,"vw":5.1},{"c":5.5726,"h":5.5726,"l":5.06,"n":21,"o":5.1977,"t":"2026-08-13T08:00:00Z","v":2066,"vw":5.228971},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-08-13T08:30:00Z","v":451,"vw":5.07},{"c":5.06,"h":5.07,"l":5.06,"n":10,"o":5.07,"t":"2026-08-13T08:45:00Z","v":650,"vw":5.065269},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-08-13T09:00:00Z","v":165,"vw":5.09},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-08-13T12:15:00Z","v":100,"vw":5.16},{"c":5.2633,"h":5.2633,"l":5.2633,"n":1,"o":5.2633,"t":"2026-08-13T12:30:00Z","v":100,"vw":5.2633},{"c":5.03,"h":5.07,"l":5.03,"n":41,"o":5.07,"t":"2026-08-13T13:15:00Z","v":1759,"vw":5.048229},{"c":5.03,"h":5.25,"l":5,"n":677,"o":5.03,"t":"2026-08-13T13:30:00Z","v":145488,"vw":5.096768},{"c":4.92,"h":5.04,"l":4.92,"n":1912,"o":5.02,"t":"2026-08-13T13:45:00Z","v":176479,"vw":4.967087},{"c":4.96,"h":4.98,"l":4.925,"n":410,"o":4.93,"t":"2026-08-13T14:00:00Z","v":38937,"vw":4.958756},{"c":4.935,"h":4.96,"l":4.92,"n":504,"o":4.95,"t":"2026-08-13T14:15:00Z","v":39862,"vw":4.941683},{"c":4.88,"h":4.92,"l":4.85,"n":338,"o":4.92,"t":"2026-08-13T14:30:00Z","v":41735,"vw":4.875535},{"c":4.865,"h":4.89,"l":4.86,"n":134,"o":4.89,"t":"2026-08-13T14:45:00Z","v":7606,"vw":4.872386},{"c":4.78,"h":4.87,"l":4.76,"n":536,"o":4.865,"t":"2026-08-13T15:00:00Z","v":53542,"vw":4.798838},{"c":4.7598,"h":4.8,"l":4.745,"n":276,"o":4.785,"t":"2026-08-13T15:15:00Z","v":19943,"vw":4.769983},{"c":4.81,"h":4.83,"l":4.76,"n":186,"o":4.76,"t":"2026-08-13T15:30:00Z","v":23683,"vw":4.803886},{"c":4.7888,"h":4.815,"l":4.78,"n":182,"o":4.815,"t":"2026-08-13T15:45:00Z","v":6907,"vw":4.791267},{"c":4.79,"h":4.79,"l":4.78,"n":87,"o":4.7833,"t":"2026-08-13T16:00:00Z","v":4158,"vw":4.785486},{"c":4.82,"h":4.82,"l":4.785,"n":191,"o":4.7898,"t":"2026-08-13T16:15:00Z","v":25005,"vw":4.797515},{"c":4.8,"h":4.82,"l":4.8,"n":35,"o":4.82,"t":"2026-08-13T16:30:00Z","v":3509,"vw":4.812372},{"c":4.8099,"h":4.8198,"l":4.7905,"n":120,"o":4.8198,"t":"2026-08-13T16:45:00Z","v":13758,"vw":4.803512},{"c":4.78,"h":4.815,"l":4.76,"n":270,"o":4.81,"t":"2026-08-13T17:00:00Z","v":33861,"vw":4.779939},{"c":4.77,"h":4.785,"l":4.72,"n":428,"o":4.7701,"t":"2026-08-13T17:15:00Z","v":40205,"vw":4.76546},{"c":4.81,"h":4.83,"l":4.75,"n":466,"o":4.77,"t":"2026-08-13T17:30:00Z","v":63942,"vw":4.789918},{"c":4.78,"h":4.81,"l":4.775,"n":194,"o":4.795,"t":"2026-08-13T17:45:00Z","v":14737,"vw":4.787652},{"c":4.77,"h":4.78,"l":4.77,"n":131,"o":4.78,"t":"2026-08-13T18:00:00Z","v":8378,"vw":4.773818},{"c":4.6999,"h":4.78,"l":4.69,"n":348,"o":4.77,"t":"2026-08-13T18:15:00Z","v":46535,"vw":4.728394},{"c":4.675,"h":4.72,"l":4.675,"n":323,"o":4.6998,"t":"2026-08-13T18:30:00Z","v":66819,"vw":4.699882},{"c":4.66,"h":4.68,"l":4.6427,"n":380,"o":4.68,"t":"2026-08-13T18:45:00Z","v":39689,"vw":4.664736},{"c":4.65,"h":4.67,"l":4.64,"n":388,"o":4.66,"t":"2026-08-13T19:00:00Z","v":33600,"vw":4.652006},{"c":4.62,"h":4.66,"l":4.61,"n":467,"o":4.65,"t":"2026-08-13T19:15:00Z","v":36044,"vw":4.631193},{"c":4.57,"h":4.64,"l":4.555,"n":592,"o":4.6188,"t":"2026-08-13T19:30:00Z","v":93386,"vw":4.593989},{"c":4.61,"h":4.62,"l":4.535,"n":1236,"o":4.57,"t":"2026-08-13T19:45:00Z","v":157798,"vw":4.576762},{"c":4.68,"h":4.68,"l":4.6,"n":15,"o":4.6,"t":"2026-08-13T20:00:00Z","v":149714,"vw":4.600304},{"c":4.6799,"h":4.6799,"l":4.62,"n":6,"o":4.63,"t":"2026-08-13T20:15:00Z","v":674,"vw":4.63569},{"c":4.6758,"h":4.6758,"l":4.6758,"n":1,"o":4.6758,"t":"2026-08-13T20:30:00Z","v":400,"vw":4.6758},{"c":4.6583,"h":4.66,"l":4.6583,"n":2,"o":4.66,"t":"2026-08-13T20:45:00Z","v":700,"vw":4.658786},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-08-13T21:15:00Z","v":171,"vw":4.61},{"c":4.65,"h":4.6566,"l":4.65,"n":4,"o":4.6566,"t":"2026-08-13T21:30:00Z","v":349,"vw":4.6546},{"c":4.63,"h":4.65,"l":4.63,"n":8,"o":4.65,"t":"2026-08-13T22:00:00Z","v":4776,"vw":4.630848},{"c":4.6162,"h":4.65,"l":4.61,"n":32,"o":4.62,"t":"2026-08-13T22:30:00Z","v":7361,"vw":4.620072},{"c":4.64,"h":4.65,"l":4.64,"n":3,"o":4.65,"t":"2026-08-13T22:45:00Z","v":1500,"vw":4.646667},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-08-13T23:15:00Z","v":510,"vw":4.64},{"c":4.64,"h":4.7126,"l":4.64,"n":16,"o":4.7126,"t":"2026-08-14T08:00:00Z","v":328,"vw":4.677863},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-08-14T08:45:00Z","v":1500,"vw":4.66},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-08-14T10:45:00Z","v":100,"vw":4.65},{"c":4.6583,"h":4.6583,"l":4.6583,"n":1,"o":4.6583,"t":"2026-08-14T11:15:00Z","v":100,"vw":4.6583},{"c":4.66,"h":4.66,"l":4.66,"n":6,"o":4.66,"t":"2026-08-14T11:30:00Z","v":668,"vw":4.66},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-08-14T11:45:00Z","v":1000,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-08-14T12:15:00Z","v":1025,"vw":4.6},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-08-14T12:45:00Z","v":1000,"vw":4.65},{"c":4.66,"h":4.66,"l":4.6502,"n":2,"o":4.6502,"t":"2026-08-14T13:00:00Z","v":200,"vw":4.6551},{"c":4.5901,"h":4.5901,"l":4.5901,"n":1,"o":4.5901,"t":"2026-08-14T13:15:00Z","v":775,"vw":4.5901},{"c":4.66,"h":4.7097,"l":4.63,"n":313,"o":4.63,"t":"2026-08-14T13:30:00Z","v":42729,"vw":4.658942},{"c":4.7105,"h":4.73,"l":4.66,"n":208,"o":4.67,"t":"2026-08-14T13:45:00Z","v":40412,"vw":4.693466},{"c":4.69,"h":4.72,"l":4.65,"n":802,"o":4.72,"t":"2026-08-14T14:00:00Z","v":41391,"vw":4.670805},{"c":4.83,"h":4.87,"l":4.69,"n":536,"o":4.7,"t":"2026-08-14T14:15:00Z","v":54686,"vw":4.799358},{"c":4.755,"h":4.82,"l":4.751,"n":315,"o":4.82,"t":"2026-08-14T14:30:00Z","v":48566,"vw":4.775593},{"c":4.731,"h":4.755,"l":4.7,"n":335,"o":4.755,"t":"2026-08-14T14:45:00Z","v":14636,"vw":4.728606},{"c":4.715,"h":4.73,"l":4.7005,"n":206,"o":4.73,"t":"2026-08-14T15:00:00Z","v":9437,"vw":4.719995},{"c":4.72,"h":4.751,"l":4.72,"n":182,"o":4.72,"t":"2026-08-14T15:15:00Z","v":11425,"vw":4.736843},{"c":4.73,"h":4.73,"l":4.695,"n":163,"o":4.725,"t":"2026-08-14T15:30:00Z","v":15369,"vw":4.715631},{"c":4.75,"h":4.75,"l":4.725,"n":204,"o":4.73,"t":"2026-08-14T15:45:00Z","v":7457,"vw":4.732684},{"c":4.735,"h":4.75,"l":4.73,"n":238,"o":4.745,"t":"2026-08-14T16:00:00Z","v":17907,"vw":4.746696},{"c":4.735,"h":4.74,"l":4.73,"n":105,"o":4.735,"t":"2026-08-14T16:15:00Z","v":5169,"vw":4.737442},{"c":4.76,"h":4.775,"l":4.73,"n":480,"o":4.735,"t":"2026-08-14T16:30:00Z","v":34164,"vw":4.745424},{"c":4.775,"h":4.79,"l":4.74,"n":131,"o":4.76,"t":"2026-08-14T16:45:00Z","v":11701,"vw":4.755756},{"c":4.73,"h":4.775,"l":4.73,"n":223,"o":4.775,"t":"2026-08-14T17:00:00Z","v":14521,"vw":4.748166},{"c":4.74,"h":4.75,"l":4.725,"n":199,"o":4.74,"t":"2026-08-14T17:15:00Z","v":9914,"vw":4.732831},{"c":4.71,"h":4.74,"l":4.695,"n":248,"o":4.735,"t":"2026-08-14T17:30:00Z","v":8163,"vw":4.70746},{"c":4.7,"h":4.71,"l":4.695,"n":215,"o":4.71,"t":"2026-08-14T17:45:00Z","v":17445,"vw":4.702169},{"c":4.72,"h":4.73,"l":4.695,"n":309,"o":4.71,"t":"2026-08-14T18:00:00Z","v":26750,"vw":4.711968},{"c":4.75,"h":4.78,"l":4.725,"n":293,"o":4.74,"t":"2026-08-14T18:15:00Z","v":15395,"vw":4.741993},{"c":4.74,"h":4.745,"l":4.72,"n":290,"o":4.745,"t":"2026-08-14T18:30:00Z","v":14407,"vw":4.732727},{"c":4.75,"h":4.76,"l":4.735,"n":264,"o":4.74,"t":"2026-08-14T18:45:00Z","v":12465,"vw":4.744967},{"c":4.745,"h":4.76,"l":4.73,"n":243,"o":4.75,"t":"2026-08-14T19:00:00Z","v":21041,"vw":4.741273},{"c":4.73,"h":4.745,"l":4.72,"n":297,"o":4.745,"t":"2026-08-14T19:15:00Z","v":14889,"vw":4.734423},{"c":4.7191,"h":4.74,"l":4.715,"n":318,"o":4.74,"t":"2026-08-14T19:30:00Z","v":18490,"vw":4.727278},{"c":4.74,"h":4.79,"l":4.715,"n":832,"o":4.715,"t":"2026-08-14T19:45:00Z","v":91379,"vw":4.752798},{"c":4.73,"h":4.73,"l":4.73,"n":9,"o":4.73,"t":"2026-08-14T20:00:00Z","v":64742,"vw":4.73},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-08-14T21:45:00Z","v":100,"vw":4.75},{"c":4.7318,"h":4.7318,"l":4.7318,"n":1,"o":4.7318,"t":"2026-08-14T22:00:00Z","v":100,"vw":4.7318},{"c":4.82,"h":4.82,"l":4.82,"n":26,"o":4.82,"t":"2026-08-14T23:15:00Z","v":337,"vw":4.82},{"c":4.85,"h":4.85,"l":4.82,"n":13,"o":4.82,"t":"2026-08-14T23:45:00Z","v":500,"vw":4.832709},{"c":4.84,"h":4.84,"l":4.84,"n":7,"o":4.84,"t":"2026-08-17T08:00:00Z","v":244,"vw":4.84},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-08-17T10:30:00Z","v":431,"vw":4.83},{"c":4.75,"h":4.75,"l":4.75,"n":23,"o":4.75,"t":"2026-08-17T13:15:00Z","v":697,"vw":4.75},{"c":4.77,"h":4.8,"l":4.65,"n":158,"o":4.71,"t":"2026-08-17T13:30:00Z","v":20784,"vw":4.745107},{"c":4.79,"h":4.8,"l":4.74,"n":176,"o":4.786,"t":"2026-08-17T13:45:00Z","v":12649,"vw":4.77834},{"c":4.78,"h":4.82,"l":4.78,"n":66,"o":4.8,"t":"2026-08-17T14:00:00Z","v":5189,"vw":4.79537},{"c":4.79,"h":4.805,"l":4.78,"n":84,"o":4.79,"t":"2026-08-17T14:15:00Z","v":4945,"vw":4.793466},{"c":4.73,"h":4.82,"l":4.73,"n":198,"o":4.8,"t":"2026-08-17T14:30:00Z","v":13853,"vw":4.786716},{"c":4.68,"h":4.7662,"l":4.64,"n":293,"o":4.75,"t":"2026-08-17T14:45:00Z","v":50450,"vw":4.698112},{"c":4.69,"h":4.71,"l":4.68,"n":286,"o":4.69,"t":"2026-08-17T15:00:00Z","v":42958,"vw":4.698445},{"c":4.67,"h":4.69,"l":4.65,"n":165,"o":4.69,"t":"2026-08-17T15:15:00Z","v":24407,"vw":4.675674},{"c":4.685,"h":4.69,"l":4.65,"n":368,"o":4.67,"t":"2026-08-17T15:30:00Z","v":42990,"vw":4.671588},{"c":4.695,"h":4.705,"l":4.69,"n":81,"o":4.69,"t":"2026-08-17T15:45:00Z","v":4338,"vw":4.696258},{"c":4.695,"h":4.7,"l":4.68,"n":149,"o":4.695,"t":"2026-08-17T16:00:00Z","v":17307,"vw":4.691979},{"c":4.655,"h":4.69,"l":4.64,"n":361,"o":4.69,"t":"2026-08-17T16:15:00Z","v":42715,"vw":4.671263},{"c":4.65,"h":4.68,"l":4.64,"n":266,"o":4.655,"t":"2026-08-17T16:30:00Z","v":49621,"vw":4.659078},{"c":4.62,"h":4.65,"l":4.6,"n":240,"o":4.63,"t":"2026-08-17T16:45:00Z","v":25259,"vw":4.633452},{"c":4.609,"h":4.6306,"l":4.6,"n":93,"o":4.62,"t":"2026-08-17T17:00:00Z","v":9770,"vw":4.613063},{"c":4.695,"h":4.77,"l":4.6,"n":535,"o":4.6013,"t":"2026-08-17T17:15:00Z","v":55954,"vw":4.698196},{"c":4.6951,"h":4.6951,"l":4.68,"n":95,"o":4.68,"t":"2026-08-17T17:30:00Z","v":3535,"vw":4.685485},{"c":4.68,"h":4.69,"l":4.6741,"n":87,"o":4.69,"t":"2026-08-17T17:45:00Z","v":6166,"vw":4.683262},{"c":4.665,"h":4.71,"l":4.65,"n":159,"o":4.68,"t":"2026-08-17T18:00:00Z","v":22498,"vw":4.683097},{"c":4.69,"h":4.695,"l":4.655,"n":138,"o":4.66,"t":"2026-08-17T18:15:00Z","v":9162,"vw":4.665788},{"c":4.69,"h":4.695,"l":4.68,"n":94,"o":4.69,"t":"2026-08-17T18:30:00Z","v":6136,"vw":4.685647},{"c":4.725,"h":4.73,"l":4.68,"n":231,"o":4.695,"t":"2026-08-17T18:45:00Z","v":20346,"vw":4.710971},{"c":4.75,"h":4.75,"l":4.72,"n":162,"o":4.725,"t":"2026-08-17T19:00:00Z","v":11671,"vw":4.730567},{"c":4.7701,"h":4.78,"l":4.74,"n":271,"o":4.74,"t":"2026-08-17T19:15:00Z","v":15909,"vw":4.765247},{"c":4.79,"h":4.795,"l":4.77,"n":257,"o":4.79,"t":"2026-08-17T19:30:00Z","v":16371,"vw":4.787063},{"c":4.79,"h":4.82,"l":4.73,"n":1143,"o":4.79,"t":"2026-08-17T19:45:00Z","v":127693,"vw":4.79228},{"c":4.79,"h":4.79,"l":4.79,"n":8,"o":4.79,"t":"2026-08-17T20:00:00Z","v":129460,"vw":4.79},{"c":4.757,"h":4.757,"l":4.75,"n":3,"o":4.75,"t":"2026-08-17T21:00:00Z","v":1197,"vw":4.751211},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-08-17T22:00:00Z","v":100,"vw":4.75},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-18T11:00:00Z","v":250,"vw":4.79},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-08-18T11:15:00Z","v":100,"vw":4.85},{"c":4.82,"h":4.89,"l":4.77,"n":191,"o":4.77,"t":"2026-08-18T13:30:00Z","v":28018,"vw":4.83153},{"c":4.855,"h":4.86,"l":4.8298,"n":56,"o":4.85,"t":"2026-08-18T13:45:00Z","v":10412,"vw":4.844952},{"c":4.81,"h":4.87,"l":4.79,"n":132,"o":4.85,"t":"2026-08-18T14:00:00Z","v":28868,"vw":4.816757},{"c":4.81,"h":4.8463,"l":4.81,"n":159,"o":4.82,"t":"2026-08-18T14:15:00Z","v":33148,"vw":4.81826},{"c":4.82,"h":4.855,"l":4.81,"n":138,"o":4.84,"t":"2026-08-18T14:30:00Z","v":24050,"vw":4.829318},{"c":4.8004,"h":4.815,"l":4.79,"n":70,"o":4.815,"t":"2026-08-18T14:45:00Z","v":6561,"vw":4.800528},{"c":4.805,"h":4.805,"l":4.79,"n":52,"o":4.8,"t":"2026-08-18T15:00:00Z","v":11181,"vw":4.804004},{"c":4.76,"h":4.82,"l":4.74,"n":190,"o":4.81,"t":"2026-08-18T15:15:00Z","v":24726,"vw":4.773075},{"c":4.78,"h":4.78,"l":4.74,"n":67,"o":4.75,"t":"2026-08-18T15:30:00Z","v":3322,"vw":4.757281},{"c":4.82,"h":4.82,"l":4.785,"n":185,"o":4.7963,"t":"2026-08-18T15:45:00Z","v":20348,"vw":4.80721},{"c":4.84,"h":4.86,"l":4.82,"n":140,"o":4.8214,"t":"2026-08-18T16:00:00Z","v":24743,"vw":4.825524},{"c":4.8609,"h":4.87,"l":4.85,"n":60,"o":4.85,"t":"2026-08-18T16:15:00Z","v":5238,"vw":4.851778},{"c":4.87,"h":4.88,"l":4.85,"n":96,"o":4.87,"t":"2026-08-18T16:30:00Z","v":11464,"vw":4.869146},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-08-18T16:45:00Z","v":136,"vw":4.875},{"c":4.875,"h":4.875,"l":4.8542,"n":75,"o":4.86,"t":"2026-08-18T17:00:00Z","v":6572,"vw":4.870554},{"c":4.855,"h":4.89,"l":4.855,"n":77,"o":4.89,"t":"2026-08-18T17:15:00Z","v":4671,"vw":4.881824},{"c":4.82,"h":4.85,"l":4.82,"n":104,"o":4.85,"t":"2026-08-18T17:30:00Z","v":5979,"vw":4.834943},{"c":4.81,"h":4.83,"l":4.81,"n":81,"o":4.82,"t":"2026-08-18T17:45:00Z","v":7988,"vw":4.819126},{"c":4.805,"h":4.83,"l":4.79,"n":108,"o":4.81,"t":"2026-08-18T18:00:00Z","v":6676,"vw":4.811586},{"c":4.8,"h":4.82,"l":4.79,"n":77,"o":4.81,"t":"2026-08-18T18:15:00Z","v":6844,"vw":4.807391},{"c":4.8,"h":4.8,"l":4.8,"n":40,"o":4.8,"t":"2026-08-18T18:30:00Z","v":1748,"vw":4.8},{"c":4.805,"h":4.81,"l":4.8,"n":170,"o":4.8,"t":"2026-08-18T18:45:00Z","v":6639,"vw":4.804712},{"c":4.825,"h":4.825,"l":4.805,"n":155,"o":4.805,"t":"2026-08-18T19:00:00Z","v":7195,"vw":4.817605},{"c":4.84,"h":4.84,"l":4.82,"n":243,"o":4.825,"t":"2026-08-18T19:15:00Z","v":32636,"vw":4.82802},{"c":4.86,"h":4.86,"l":4.83,"n":297,"o":4.83,"t":"2026-08-18T19:30:00Z","v":14718,"vw":4.846664},{"c":4.78,"h":4.86,"l":4.77,"n":955,"o":4.86,"t":"2026-08-18T19:45:00Z","v":88285,"vw":4.810633},{"c":4.77,"h":4.77,"l":4.77,"n":9,"o":4.77,"t":"2026-08-18T20:00:00Z","v":102717,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-08-18T20:15:00Z","v":344,"vw":4.77},{"c":4.86,"h":4.86,"l":4.86,"n":13,"o":4.86,"t":"2026-08-19T11:00:00Z","v":1662,"vw":4.86},{"c":4.7711,"h":4.7711,"l":4.7711,"n":1,"o":4.7711,"t":"2026-08-19T11:45:00Z","v":100,"vw":4.7711},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-19T12:30:00Z","v":217,"vw":4.79},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-08-19T13:15:00Z","v":449,"vw":4.81},{"c":4.915,"h":4.97,"l":4.82,"n":326,"o":4.82,"t":"2026-08-19T13:30:00Z","v":51581,"vw":4.909298},{"c":4.97,"h":5,"l":4.89,"n":300,"o":4.915,"t":"2026-08-19T13:45:00Z","v":27904,"vw":4.922957},{"c":4.96,"h":5.01,"l":4.96,"n":162,"o":4.97,"t":"2026-08-19T14:00:00Z","v":14643,"vw":4.987128},{"c":4.965,"h":5.036,"l":4.9522,"n":130,"o":4.9799,"t":"2026-08-19T14:15:00Z","v":8493,"vw":4.998029},{"c":4.945,"h":5.01,"l":4.94,"n":120,"o":4.985,"t":"2026-08-19T14:30:00Z","v":14080,"vw":4.970661},{"c":4.95,"h":4.96,"l":4.92,"n":71,"o":4.93,"t":"2026-08-19T14:45:00Z","v":11228,"vw":4.938818},{"c":4.925,"h":4.95,"l":4.92,"n":188,"o":4.94,"t":"2026-08-19T15:00:00Z","v":11681,"vw":4.935179},{"c":4.89,"h":4.926,"l":4.88,"n":169,"o":4.92,"t":"2026-08-19T15:15:00Z","v":13333,"vw":4.892565},{"c":4.87,"h":4.921,"l":4.87,"n":116,"o":4.9,"t":"2026-08-19T15:30:00Z","v":7963,"vw":4.896683},{"c":4.88,"h":4.88,"l":4.86,"n":64,"o":4.88,"t":"2026-08-19T15:45:00Z","v":6164,"vw":4.878819},{"c":4.875,"h":4.88,"l":4.8619,"n":95,"o":4.88,"t":"2026-08-19T16:00:00Z","v":5743,"vw":4.876752},{"c":4.85,"h":4.875,"l":4.85,"n":72,"o":4.86,"t":"2026-08-19T16:15:00Z","v":5739,"vw":4.853367},{"c":4.8105,"h":4.845,"l":4.8105,"n":98,"o":4.845,"t":"2026-08-19T16:30:00Z","v":9461,"vw":4.82503},{"c":4.86,"h":4.8698,"l":4.81,"n":198,"o":4.83,"t":"2026-08-19T16:45:00Z","v":26040,"vw":4.834383},{"c":4.875,"h":4.888,"l":4.86,"n":94,"o":4.865,"t":"2026-08-19T17:00:00Z","v":5371,"vw":4.872148},{"c":4.88,"h":4.88,"l":4.86,"n":61,"o":4.8712,"t":"2026-08-19T17:15:00Z","v":8221,"vw":4.872561},{"c":4.88,"h":4.88,"l":4.87,"n":62,"o":4.88,"t":"2026-08-19T17:30:00Z","v":3407,"vw":4.879278},{"c":4.875,"h":4.885,"l":4.86,"n":127,"o":4.885,"t":"2026-08-19T17:45:00Z","v":17320,"vw":4.878274},{"c":4.87,"h":4.89,"l":4.86,"n":153,"o":4.875,"t":"2026-08-19T18:00:00Z","v":8184,"vw":4.879204},{"c":4.9036,"h":4.91,"l":4.8801,"n":88,"o":4.8801,"t":"2026-08-19T18:15:00Z","v":4788,"vw":4.894356},{"c":4.9088,"h":4.9237,"l":4.895,"n":146,"o":4.91,"t":"2026-08-19T18:30:00Z","v":5700,"vw":4.904503},{"c":4.9,"h":4.905,"l":4.89,"n":121,"o":4.9,"t":"2026-08-19T18:45:00Z","v":7203,"vw":4.899775},{"c":4.9,"h":4.93,"l":4.9,"n":246,"o":4.9,"t":"2026-08-19T19:00:00Z","v":18732,"vw":4.915002},{"c":4.91,"h":4.92,"l":4.89,"n":152,"o":4.9,"t":"2026-08-19T19:15:00Z","v":7055,"vw":4.909466},{"c":4.95,"h":4.96,"l":4.915,"n":247,"o":4.915,"t":"2026-08-19T19:30:00Z","v":11969,"vw":4.935177},{"c":4.93,"h":4.97,"l":4.915,"n":1403,"o":4.95,"t":"2026-08-19T19:45:00Z","v":129985,"vw":4.93639},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-08-19T20:00:00Z","v":120801,"vw":4.92},{"c":4.83,"h":4.83,"l":4.83,"n":12,"o":4.83,"t":"2026-08-19T20:45:00Z","v":1500,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-08-19T21:30:00Z","v":300,"vw":4.83},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-08-19T22:45:00Z","v":127,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-08-19T23:00:00Z","v":303,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-08-19T23:30:00Z","v":222,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-08-20T08:00:00Z","v":139,"vw":4.96},{"c":4.99,"h":4.99,"l":4.99,"n":9,"o":4.99,"t":"2026-08-20T10:45:00Z","v":214,"vw":4.99},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-08-20T11:15:00Z","v":100,"vw":5},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-08-20T12:45:00Z","v":236,"vw":4.94},{"c":4.82,"h":4.9,"l":4.81,"n":137,"o":4.88,"t":"2026-08-20T13:30:00Z","v":27240,"vw":4.835998},{"c":4.78,"h":4.836,"l":4.77,"n":154,"o":4.82,"t":"2026-08-20T13:45:00Z","v":18103,"vw":4.7927},{"c":4.75,"h":4.7981,"l":4.73,"n":169,"o":4.78,"t":"2026-08-20T14:00:00Z","v":32880,"vw":4.764026},{"c":4.74,"h":4.75,"l":4.73,"n":75,"o":4.745,"t":"2026-08-20T14:15:00Z","v":5658,"vw":4.737055},{"c":4.72,"h":4.73,"l":4.695,"n":148,"o":4.73,"t":"2026-08-20T14:30:00Z","v":19468,"vw":4.707342},{"c":4.71,"h":4.725,"l":4.68,"n":134,"o":4.725,"t":"2026-08-20T14:45:00Z","v":19551,"vw":4.705773},{"c":4.74,"h":4.74,"l":4.71,"n":241,"o":4.71,"t":"2026-08-20T15:00:00Z","v":22729,"vw":4.727352},{"c":4.73,"h":4.75,"l":4.71,"n":121,"o":4.737,"t":"2026-08-20T15:15:00Z","v":16658,"vw":4.738761},{"c":4.71,"h":4.73,"l":4.71,"n":107,"o":4.73,"t":"2026-08-20T15:30:00Z","v":15466,"vw":4.721385},{"c":4.685,"h":4.7284,"l":4.68,"n":91,"o":4.7284,"t":"2026-08-20T15:45:00Z","v":18872,"vw":4.697841},{"c":4.675,"h":4.68,"l":4.67,"n":94,"o":4.68,"t":"2026-08-20T16:00:00Z","v":7124,"vw":4.678951},{"c":4.67,"h":4.69,"l":4.67,"n":78,"o":4.675,"t":"2026-08-20T16:15:00Z","v":4272,"vw":4.677118},{"c":4.655,"h":4.67,"l":4.64,"n":275,"o":4.66,"t":"2026-08-20T16:30:00Z","v":30124,"vw":4.655909},{"c":4.65,"h":4.66,"l":4.645,"n":147,"o":4.65,"t":"2026-08-20T16:45:00Z","v":7999,"vw":4.651439},{"c":4.63,"h":4.645,"l":4.615,"n":218,"o":4.64,"t":"2026-08-20T17:00:00Z","v":26534,"vw":4.634908},{"c":4.6,"h":4.64,"l":4.58,"n":140,"o":4.63,"t":"2026-08-20T17:15:00Z","v":8668,"vw":4.615603},{"c":4.59,"h":4.61,"l":4.58,"n":169,"o":4.605,"t":"2026-08-20T17:30:00Z","v":16013,"vw":4.595492},{"c":4.61,"h":4.62,"l":4.59,"n":92,"o":4.59,"t":"2026-08-20T17:45:00Z","v":4378,"vw":4.609286},{"c":4.585,"h":4.61,"l":4.575,"n":180,"o":4.61,"t":"2026-08-20T18:00:00Z","v":19642,"vw":4.589344},{"c":4.595,"h":4.6,"l":4.575,"n":117,"o":4.58,"t":"2026-08-20T18:15:00Z","v":8789,"vw":4.584753},{"c":4.58,"h":4.6,"l":4.58,"n":109,"o":4.59,"t":"2026-08-20T18:30:00Z","v":8610,"vw":4.595657},{"c":4.58,"h":4.585,"l":4.575,"n":127,"o":4.58,"t":"2026-08-20T18:45:00Z","v":11547,"vw":4.581741},{"c":4.6,"h":4.6,"l":4.58,"n":71,"o":4.58,"t":"2026-08-20T19:00:00Z","v":5284,"vw":4.587531},{"c":4.595,"h":4.6,"l":4.585,"n":155,"o":4.59,"t":"2026-08-20T19:15:00Z","v":7981,"vw":4.592713},{"c":4.6,"h":4.65,"l":4.59,"n":323,"o":4.595,"t":"2026-08-20T19:30:00Z","v":31519,"vw":4.620368},{"c":4.655,"h":4.67,"l":4.59,"n":773,"o":4.61,"t":"2026-08-20T19:45:00Z","v":69231,"vw":4.637046},{"c":4.59,"h":4.66,"l":4.59,"n":8,"o":4.66,"t":"2026-08-20T20:00:00Z","v":692,"vw":4.635791},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-08-20T20:30:00Z","v":100,"vw":4.66},{"c":4.67,"h":4.67,"l":4.67,"n":13,"o":4.67,"t":"2026-08-20T20:45:00Z","v":900,"vw":4.67},{"c":4.5907,"h":4.67,"l":4.59,"n":3,"o":4.67,"t":"2026-08-20T21:00:00Z","v":900,"vw":4.634522},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-20T22:45:00Z","v":300,"vw":4.79},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-08-20T23:00:00Z","v":100,"vw":4.63},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-08-21T08:00:00Z","v":310,"vw":4.66},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-08-21T12:00:00Z","v":1292,"vw":4.68},{"c":4.74,"h":4.79,"l":4.68,"n":179,"o":4.71,"t":"2026-08-21T13:30:00Z","v":27819,"vw":4.719655},{"c":4.8,"h":4.81,"l":4.74,"n":145,"o":4.75,"t":"2026-08-21T13:45:00Z","v":8685,"vw":4.770358},{"c":4.7514,"h":4.7938,"l":4.75,"n":145,"o":4.7938,"t":"2026-08-21T14:00:00Z","v":13590,"vw":4.771551},{"c":4.75,"h":4.75,"l":4.72,"n":96,"o":4.75,"t":"2026-08-21T14:15:00Z","v":9250,"vw":4.747013},{"c":4.73,"h":4.75,"l":4.71,"n":106,"o":4.74,"t":"2026-08-21T14:30:00Z","v":8788,"vw":4.729653},{"c":4.73,"h":4.74,"l":4.72,"n":78,"o":4.73,"t":"2026-08-21T14:45:00Z","v":4371,"vw":4.728141},{"c":4.73,"h":4.7599,"l":4.73,"n":91,"o":4.73,"t":"2026-08-21T15:00:00Z","v":6545,"vw":4.737945},{"c":4.71,"h":4.74,"l":4.69,"n":72,"o":4.73,"t":"2026-08-21T15:15:00Z","v":8889,"vw":4.703593},{"c":4.74,"h":4.74,"l":4.71,"n":38,"o":4.72,"t":"2026-08-21T15:30:00Z","v":4006,"vw":4.717466},{"c":4.73,"h":4.73,"l":4.72,"n":43,"o":4.73,"t":"2026-08-21T15:45:00Z","v":2313,"vw":4.727184},{"c":4.71,"h":4.73,"l":4.71,"n":65,"o":4.73,"t":"2026-08-21T16:00:00Z","v":5324,"vw":4.721902},{"c":4.7,"h":4.71,"l":4.7,"n":64,"o":4.705,"t":"2026-08-21T16:15:00Z","v":4663,"vw":4.704431},{"c":4.71,"h":4.71,"l":4.67,"n":84,"o":4.69,"t":"2026-08-21T16:30:00Z","v":19227,"vw":4.691898},{"c":4.725,"h":4.73,"l":4.71,"n":140,"o":4.71,"t":"2026-08-21T16:45:00Z","v":12890,"vw":4.724597},{"c":4.72,"h":4.725,"l":4.72,"n":24,"o":4.725,"t":"2026-08-21T17:00:00Z","v":1381,"vw":4.723256},{"c":4.745,"h":4.745,"l":4.715,"n":60,"o":4.715,"t":"2026-08-21T17:15:00Z","v":9177,"vw":4.729773},{"c":4.71,"h":4.73,"l":4.7,"n":105,"o":4.73,"t":"2026-08-21T17:30:00Z","v":7652,"vw":4.710983},{"c":4.72,"h":4.73,"l":4.705,"n":47,"o":4.71,"t":"2026-08-21T17:45:00Z","v":5589,"vw":4.715196},{"c":4.705,"h":4.715,"l":4.705,"n":27,"o":4.715,"t":"2026-08-21T18:00:00Z","v":1857,"vw":4.709592},{"c":4.705,"h":4.7099,"l":4.7,"n":33,"o":4.705,"t":"2026-08-21T18:15:00Z","v":3350,"vw":4.706958},{"c":4.72,"h":4.72,"l":4.67,"n":290,"o":4.7,"t":"2026-08-21T18:30:00Z","v":36166,"vw":4.686027},{"c":4.71,"h":4.7381,"l":4.7,"n":165,"o":4.7,"t":"2026-08-21T18:45:00Z","v":35357,"vw":4.716068},{"c":4.74,"h":4.74,"l":4.71,"n":80,"o":4.71,"t":"2026-08-21T19:00:00Z","v":5653,"vw":4.727011},{"c":4.73,"h":4.75,"l":4.73,"n":129,"o":4.735,"t":"2026-08-21T19:15:00Z","v":5055,"vw":4.738599},{"c":4.73,"h":4.73,"l":4.71,"n":259,"o":4.73,"t":"2026-08-21T19:30:00Z","v":19432,"vw":4.725692},{"c":4.68,"h":4.76,"l":4.675,"n":992,"o":4.73,"t":"2026-08-21T19:45:00Z","v":83066,"vw":4.718192},{"c":4.68,"h":4.68,"l":4.68,"n":8,"o":4.68,"t":"2026-08-21T20:00:00Z","v":112102,"vw":4.68},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-08-24T09:00:00Z","v":136,"vw":4.72},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-08-24T09:45:00Z","v":101,"vw":4.67},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-08-24T11:30:00Z","v":258,"vw":4.76},{"c":4.68,"h":4.68,"l":4.68,"n":6,"o":4.68,"t":"2026-08-24T12:30:00Z","v":226,"vw":4.68},{"c":4.6084,"h":4.6084,"l":4.6084,"n":1,"o":4.6084,"t":"2026-08-24T12:45:00Z","v":587,"vw":4.6084},{"c":4.5884,"h":4.7,"l":4.57,"n":241,"o":4.65,"t":"2026-08-24T13:30:00Z","v":37171,"vw":4.619491},{"c":4.57,"h":4.59,"l":4.5467,"n":160,"o":4.57,"t":"2026-08-24T13:45:00Z","v":15325,"vw":4.569166},{"c":4.6,"h":4.61,"l":4.565,"n":225,"o":4.57,"t":"2026-08-24T14:00:00Z","v":33628,"vw":4.579331},{"c":4.615,"h":4.62,"l":4.5701,"n":220,"o":4.6,"t":"2026-08-24T14:15:00Z","v":37815,"vw":4.598374},{"c":4.64,"h":4.65,"l":4.61,"n":188,"o":4.62,"t":"2026-08-24T14:30:00Z","v":17444,"vw":4.624837},{"c":4.66,"h":4.69,"l":4.63,"n":160,"o":4.645,"t":"2026-08-24T14:45:00Z","v":26925,"vw":4.650429},{"c":4.655,"h":4.6699,"l":4.64,"n":93,"o":4.66,"t":"2026-08-24T15:00:00Z","v":14331,"vw":4.656769},{"c":4.66,"h":4.67,"l":4.64,"n":69,"o":4.67,"t":"2026-08-24T15:15:00Z","v":8276,"vw":4.640905},{"c":4.665,"h":4.6654,"l":4.65,"n":42,"o":4.66,"t":"2026-08-24T15:30:00Z","v":8991,"vw":4.659073},{"c":4.65,"h":4.68,"l":4.64,"n":76,"o":4.65,"t":"2026-08-24T15:45:00Z","v":9574,"vw":4.65111},{"c":4.66,"h":4.66,"l":4.65,"n":30,"o":4.65,"t":"2026-08-24T16:00:00Z","v":644,"vw":4.6525},{"c":4.66,"h":4.67,"l":4.65,"n":84,"o":4.655,"t":"2026-08-24T16:15:00Z","v":12827,"vw":4.66115},{"c":4.645,"h":4.66,"l":4.64,"n":58,"o":4.66,"t":"2026-08-24T16:30:00Z","v":4033,"vw":4.65125},{"c":4.6299,"h":4.64,"l":4.61,"n":59,"o":4.64,"t":"2026-08-24T16:45:00Z","v":8648,"vw":4.628709},{"c":4.63,"h":4.64,"l":4.61,"n":87,"o":4.61,"t":"2026-08-24T17:00:00Z","v":11426,"vw":4.628958},{"c":4.61,"h":4.635,"l":4.61,"n":35,"o":4.635,"t":"2026-08-24T17:15:00Z","v":2488,"vw":4.62},{"c":4.6399,"h":4.6399,"l":4.6096,"n":54,"o":4.61,"t":"2026-08-24T17:30:00Z","v":1821,"vw":4.617638},{"c":4.615,"h":4.6277,"l":4.6,"n":84,"o":4.6277,"t":"2026-08-24T17:45:00Z","v":5727,"vw":4.607893},{"c":4.64,"h":4.64,"l":4.6,"n":71,"o":4.615,"t":"2026-08-24T18:00:00Z","v":6120,"vw":4.619204},{"c":4.64,"h":4.66,"l":4.63,"n":46,"o":4.66,"t":"2026-08-24T18:15:00Z","v":11146,"vw":4.637885},{"c":4.62,"h":4.64,"l":4.62,"n":71,"o":4.64,"t":"2026-08-24T18:30:00Z","v":8185,"vw":4.635684},{"c":4.61,"h":4.62,"l":4.6,"n":75,"o":4.62,"t":"2026-08-24T18:45:00Z","v":7344,"vw":4.607417},{"c":4.565,"h":4.61,"l":4.56,"n":163,"o":4.61,"t":"2026-08-24T19:00:00Z","v":14458,"vw":4.586249},{"c":4.575,"h":4.595,"l":4.565,"n":256,"o":4.57,"t":"2026-08-24T19:15:00Z","v":26445,"vw":4.582099},{"c":4.58,"h":4.59,"l":4.575,"n":124,"o":4.575,"t":"2026-08-24T19:30:00Z","v":11065,"vw":4.583913},{"c":4.605,"h":4.61,"l":4.58,"n":548,"o":4.585,"t":"2026-08-24T19:45:00Z","v":57117,"vw":4.592121},{"c":4.6,"h":4.6,"l":4.59,"n":9,"o":4.59,"t":"2026-08-24T20:00:00Z","v":90486,"vw":4.590011},{"c":4.6,"h":4.6,"l":4.6,"n":25,"o":4.6,"t":"2026-08-24T21:00:00Z","v":441,"vw":4.6},{"c":4.68,"h":4.68,"l":4.67,"n":2,"o":4.67,"t":"2026-08-25T11:30:00Z","v":233,"vw":4.675708},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-08-25T12:30:00Z","v":200,"vw":4.65},{"c":4.59,"h":4.59,"l":4.59,"n":14,"o":4.59,"t":"2026-08-25T13:15:00Z","v":509,"vw":4.59},{"c":4.715,"h":4.725,"l":4.58,"n":170,"o":4.58,"t":"2026-08-25T13:30:00Z","v":36801,"vw":4.66602},{"c":4.73,"h":4.74,"l":4.7,"n":87,"o":4.71,"t":"2026-08-25T13:45:00Z","v":3843,"vw":4.720296},{"c":4.725,"h":4.76,"l":4.6939,"n":134,"o":4.75,"t":"2026-08-25T14:00:00Z","v":30799,"vw":4.736055},{"c":4.71,"h":4.73,"l":4.71,"n":103,"o":4.73,"t":"2026-08-25T14:15:00Z","v":8290,"vw":4.722147},{"c":4.77,"h":4.77,"l":4.67,"n":303,"o":4.71,"t":"2026-08-25T14:30:00Z","v":55392,"vw":4.723219},{"c":4.73,"h":4.77,"l":4.7215,"n":104,"o":4.77,"t":"2026-08-25T14:45:00Z","v":27676,"vw":4.749046},{"c":4.78,"h":4.78,"l":4.7217,"n":108,"o":4.73,"t":"2026-08-25T15:00:00Z","v":39020,"vw":4.7416},{"c":4.81,"h":4.81,"l":4.76,"n":94,"o":4.76,"t":"2026-08-25T15:15:00Z","v":27112,"vw":4.772128},{"c":4.79,"h":4.81,"l":4.78,"n":100,"o":4.81,"t":"2026-08-25T15:30:00Z","v":6666,"vw":4.795016},{"c":4.77,"h":4.78,"l":4.7596,"n":51,"o":4.78,"t":"2026-08-25T15:45:00Z","v":2946,"vw":4.765923},{"c":4.75,"h":4.77,"l":4.745,"n":72,"o":4.77,"t":"2026-08-25T16:00:00Z","v":3178,"vw":4.75592},{"c":4.7637,"h":4.7637,"l":4.74,"n":62,"o":4.74,"t":"2026-08-25T16:15:00Z","v":7637,"vw":4.750717},{"c":4.75,"h":4.77,"l":4.75,"n":58,"o":4.76,"t":"2026-08-25T16:30:00Z","v":5297,"vw":4.758308},{"c":4.72,"h":4.75,"l":4.72,"n":101,"o":4.75,"t":"2026-08-25T16:45:00Z","v":7120,"vw":4.734041},{"c":4.705,"h":4.72,"l":4.69,"n":106,"o":4.72,"t":"2026-08-25T17:00:00Z","v":12175,"vw":4.706524},{"c":4.74,"h":4.74,"l":4.705,"n":58,"o":4.705,"t":"2026-08-25T17:15:00Z","v":3244,"vw":4.721417},{"c":4.735,"h":4.74,"l":4.72,"n":121,"o":4.74,"t":"2026-08-25T17:30:00Z","v":6732,"vw":4.726833},{"c":4.72,"h":4.735,"l":4.71,"n":63,"o":4.735,"t":"2026-08-25T17:45:00Z","v":4506,"vw":4.721662},{"c":4.73,"h":4.73,"l":4.715,"n":67,"o":4.72,"t":"2026-08-25T18:00:00Z","v":4695,"vw":4.723846},{"c":4.69,"h":4.72,"l":4.69,"n":58,"o":4.72,"t":"2026-08-25T18:15:00Z","v":5545,"vw":4.705837},{"c":4.665,"h":4.69,"l":4.66,"n":84,"o":4.69,"t":"2026-08-25T18:30:00Z","v":5548,"vw":4.677164},{"c":4.685,"h":4.685,"l":4.665,"n":116,"o":4.665,"t":"2026-08-25T18:45:00Z","v":10818,"vw":4.672734},{"c":4.68,"h":4.73,"l":4.67,"n":307,"o":4.68,"t":"2026-08-25T19:00:00Z","v":36527,"vw":4.697633},{"c":4.69,"h":4.69,"l":4.68,"n":101,"o":4.68,"t":"2026-08-25T19:15:00Z","v":5603,"vw":4.684978},{"c":4.68,"h":4.7,"l":4.67,"n":214,"o":4.69,"t":"2026-08-25T19:30:00Z","v":15200,"vw":4.684451},{"c":4.675,"h":4.69,"l":4.655,"n":828,"o":4.68,"t":"2026-08-25T19:45:00Z","v":68026,"vw":4.67285},{"c":4.67,"h":4.67,"l":4.67,"n":8,"o":4.67,"t":"2026-08-25T20:00:00Z","v":93975,"vw":4.67},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-08-26T08:00:00Z","v":259,"vw":4.72},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-08-26T10:45:00Z","v":153,"vw":4.68},{"c":4.74,"h":4.74,"l":4.7299,"n":11,"o":4.7299,"t":"2026-08-26T11:15:00Z","v":5001,"vw":4.734502},{"c":4.6209,"h":4.6209,"l":4.6209,"n":1,"o":4.6209,"t":"2026-08-26T11:30:00Z","v":264,"vw":4.6209},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-08-26T11:45:00Z","v":149,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-08-26T12:30:00Z","v":174,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-08-26T13:00:00Z","v":501,"vw":4.67},{"c":4.655,"h":4.74,"l":4.58,"n":153,"o":4.67,"t":"2026-08-26T13:30:00Z","v":32660,"vw":4.647421},{"c":4.68,"h":4.7128,"l":4.67,"n":84,"o":4.67,"t":"2026-08-26T13:45:00Z","v":6147,"vw":4.683511},{"c":4.74,"h":4.74,"l":4.69,"n":110,"o":4.695,"t":"2026-08-26T14:00:00Z","v":22169,"vw":4.694002},{"c":4.69,"h":4.72,"l":4.69,"n":130,"o":4.72,"t":"2026-08-26T14:15:00Z","v":13111,"vw":4.705249},{"c":4.68,"h":4.7,"l":4.67,"n":81,"o":4.7,"t":"2026-08-26T14:30:00Z","v":7017,"vw":4.680324},{"c":4.7005,"h":4.71,"l":4.685,"n":87,"o":4.685,"t":"2026-08-26T14:45:00Z","v":9617,"vw":4.701662},{"c":4.68,"h":4.71,"l":4.68,"n":89,"o":4.7,"t":"2026-08-26T15:00:00Z","v":3983,"vw":4.695065},{"c":4.69,"h":4.69,"l":4.67,"n":133,"o":4.685,"t":"2026-08-26T15:15:00Z","v":9203,"vw":4.680981},{"c":4.78,"h":4.83,"l":4.685,"n":258,"o":4.69,"t":"2026-08-26T15:30:00Z","v":66691,"vw":4.766205},{"c":4.76,"h":4.765,"l":4.74,"n":104,"o":4.7604,"t":"2026-08-26T15:45:00Z","v":16367,"vw":4.752458},{"c":4.78,"h":4.78,"l":4.75,"n":106,"o":4.76,"t":"2026-08-26T16:00:00Z","v":8478,"vw":4.769798},{"c":4.75,"h":4.78,"l":4.74,"n":77,"o":4.78,"t":"2026-08-26T16:15:00Z","v":6456,"vw":4.764906},{"c":4.745,"h":4.76,"l":4.74,"n":129,"o":4.74,"t":"2026-08-26T16:30:00Z","v":15069,"vw":4.748857},{"c":4.7497,"h":4.75,"l":4.745,"n":63,"o":4.745,"t":"2026-08-26T16:45:00Z","v":5067,"vw":4.746051},{"c":4.77,"h":4.77,"l":4.75,"n":51,"o":4.75,"t":"2026-08-26T17:00:00Z","v":3646,"vw":4.764208},{"c":4.75,"h":4.76,"l":4.75,"n":57,"o":4.76,"t":"2026-08-26T17:15:00Z","v":5319,"vw":4.756135},{"c":4.76,"h":4.76,"l":4.75,"n":83,"o":4.755,"t":"2026-08-26T17:30:00Z","v":6850,"vw":4.754327},{"c":4.77,"h":4.77,"l":4.76,"n":71,"o":4.76,"t":"2026-08-26T17:45:00Z","v":6444,"vw":4.761749},{"c":4.76,"h":4.775,"l":4.76,"n":74,"o":4.76,"t":"2026-08-26T18:00:00Z","v":5821,"vw":4.765305},{"c":4.7601,"h":4.79,"l":4.76,"n":171,"o":4.765,"t":"2026-08-26T18:15:00Z","v":35395,"vw":4.774003},{"c":4.74,"h":4.765,"l":4.74,"n":64,"o":4.765,"t":"2026-08-26T18:30:00Z","v":4963,"vw":4.752198},{"c":4.755,"h":4.76,"l":4.74,"n":96,"o":4.745,"t":"2026-08-26T18:45:00Z","v":8212,"vw":4.747752},{"c":4.77,"h":4.77,"l":4.75,"n":116,"o":4.75,"t":"2026-08-26T19:00:00Z","v":8478,"vw":4.755452},{"c":4.791,"h":4.795,"l":4.765,"n":219,"o":4.765,"t":"2026-08-26T19:15:00Z","v":41664,"vw":4.781783},{"c":4.82,"h":4.83,"l":4.775,"n":269,"o":4.79,"t":"2026-08-26T19:30:00Z","v":38911,"vw":4.804212},{"c":4.785,"h":4.84,"l":4.755,"n":702,"o":4.82,"t":"2026-08-26T19:45:00Z","v":65334,"vw":4.789378},{"c":4.78,"h":4.78,"l":4.78,"n":9,"o":4.78,"t":"2026-08-26T20:00:00Z","v":77558,"vw":4.78},{"c":4.69,"h":4.71,"l":4.69,"n":10,"o":4.71,"t":"2026-08-26T20:15:00Z","v":676,"vw":4.706},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-08-26T23:30:00Z","v":1000,"vw":4.87},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-08-27T09:00:00Z","v":554,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-08-27T09:15:00Z","v":180,"vw":4.92},{"c":4.92,"h":4.92,"l":4.91,"n":20,"o":4.92,"t":"2026-08-27T10:30:00Z","v":6000,"vw":4.91397},{"c":4.9112,"h":4.9123,"l":4.8975,"n":3,"o":4.9123,"t":"2026-08-27T11:00:00Z","v":500,"vw":4.90868},{"c":4.8887,"h":4.8887,"l":4.8887,"n":1,"o":4.8887,"t":"2026-08-27T11:15:00Z","v":400,"vw":4.8887},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-08-27T12:45:00Z","v":292,"vw":4.85},{"c":4.78,"h":4.8328,"l":4.765,"n":154,"o":4.78,"t":"2026-08-27T13:30:00Z","v":23237,"vw":4.785358},{"c":4.73,"h":4.78,"l":4.73,"n":135,"o":4.78,"t":"2026-08-27T13:45:00Z","v":9586,"vw":4.753346},{"c":4.7182,"h":4.73,"l":4.7182,"n":125,"o":4.72,"t":"2026-08-27T14:00:00Z","v":6966,"vw":4.720591},{"c":4.76,"h":4.76,"l":4.72,"n":104,"o":4.72,"t":"2026-08-27T14:15:00Z","v":4912,"vw":4.739907},{"c":4.76,"h":4.76,"l":4.73,"n":116,"o":4.745,"t":"2026-08-27T14:30:00Z","v":6782,"vw":4.739768},{"c":4.77,"h":4.78,"l":4.7519,"n":35,"o":4.7699,"t":"2026-08-27T14:45:00Z","v":3201,"vw":4.77385},{"c":4.76,"h":4.79,"l":4.75,"n":120,"o":4.78,"t":"2026-08-27T15:00:00Z","v":6402,"vw":4.773595},{"c":4.73,"h":4.78,"l":4.72,"n":133,"o":4.76,"t":"2026-08-27T15:15:00Z","v":16222,"vw":4.744833},{"c":4.785,"h":4.785,"l":4.73,"n":210,"o":4.73,"t":"2026-08-27T15:30:00Z","v":15277,"vw":4.761106},{"c":4.785,"h":4.8,"l":4.77,"n":106,"o":4.7888,"t":"2026-08-27T15:45:00Z","v":6072,"vw":4.786925},{"c":4.78,"h":4.79,"l":4.7701,"n":59,"o":4.79,"t":"2026-08-27T16:00:00Z","v":5432,"vw":4.775782},{"c":4.79,"h":4.79,"l":4.775,"n":75,"o":4.78,"t":"2026-08-27T16:15:00Z","v":4778,"vw":4.78},{"c":4.775,"h":4.82,"l":4.76,"n":271,"o":4.79,"t":"2026-08-27T16:30:00Z","v":46999,"vw":4.790979},{"c":4.78,"h":4.78,"l":4.7709,"n":67,"o":4.78,"t":"2026-08-27T16:45:00Z","v":4365,"vw":4.775476},{"c":4.77,"h":4.805,"l":4.765,"n":183,"o":4.78,"t":"2026-08-27T17:00:00Z","v":27045,"vw":4.778471},{"c":4.78,"h":4.798,"l":4.77,"n":85,"o":4.7804,"t":"2026-08-27T17:15:00Z","v":6215,"vw":4.782378},{"c":4.785,"h":4.785,"l":4.775,"n":48,"o":4.78,"t":"2026-08-27T17:30:00Z","v":2917,"vw":4.78},{"c":4.78,"h":4.805,"l":4.775,"n":139,"o":4.775,"t":"2026-08-27T17:45:00Z","v":10567,"vw":4.781916},{"c":4.7412,"h":4.785,"l":4.738,"n":160,"o":4.78,"t":"2026-08-27T18:00:00Z","v":26132,"vw":4.75681},{"c":4.75,"h":4.755,"l":4.74,"n":113,"o":4.74,"t":"2026-08-27T18:15:00Z","v":7398,"vw":4.74596},{"c":4.73,"h":4.76,"l":4.725,"n":126,"o":4.755,"t":"2026-08-27T18:30:00Z","v":20020,"vw":4.735845},{"c":4.745,"h":4.7591,"l":4.735,"n":102,"o":4.74,"t":"2026-08-27T18:45:00Z","v":5308,"vw":4.74831},{"c":4.76,"h":4.76,"l":4.735,"n":147,"o":4.745,"t":"2026-08-27T19:00:00Z","v":8262,"vw":4.746123},{"c":4.74,"h":4.75,"l":4.73,"n":186,"o":4.75,"t":"2026-08-27T19:15:00Z","v":13873,"vw":4.737838},{"c":4.755,"h":4.755,"l":4.735,"n":166,"o":4.74,"t":"2026-08-27T19:30:00Z","v":8196,"vw":4.743914},{"c":4.815,"h":4.8251,"l":4.745,"n":750,"o":4.755,"t":"2026-08-27T19:45:00Z","v":64947,"vw":4.799995},{"c":4.85,"h":4.85,"l":4.81,"n":7,"o":4.81,"t":"2026-08-27T20:00:00Z","v":56629,"vw":4.810107},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-08-27T20:15:00Z","v":300,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-08-28T08:15:00Z","v":167,"vw":4.86},{"c":4.81,"h":4.87,"l":4.81,"n":2,"o":4.87,"t":"2026-08-28T11:00:00Z","v":415,"vw":4.838916},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-08-28T11:15:00Z","v":300,"vw":4.73},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-08-28T11:30:00Z","v":100,"vw":4.85},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-08-28T12:45:00Z","v":1000,"vw":4.83},{"c":4.8032,"h":4.8032,"l":4.8032,"n":1,"o":4.8032,"t":"2026-08-28T13:00:00Z","v":108,"vw":4.8032},{"c":4.8037,"h":4.8037,"l":4.8037,"n":1,"o":4.8037,"t":"2026-08-28T13:15:00Z","v":111,"vw":4.8037},{"c":4.825,"h":4.83,"l":4.75,"n":169,"o":4.8,"t":"2026-08-28T13:30:00Z","v":19004,"vw":4.794582},{"c":4.81,"h":4.85,"l":4.8,"n":131,"o":4.825,"t":"2026-08-28T13:45:00Z","v":15494,"vw":4.82782},{"c":4.72,"h":4.825,"l":4.71,"n":172,"o":4.82,"t":"2026-08-28T14:00:00Z","v":23347,"vw":4.746634},{"c":4.72,"h":4.74,"l":4.71,"n":50,"o":4.74,"t":"2026-08-28T14:15:00Z","v":4036,"vw":4.732225},{"c":4.78,"h":4.785,"l":4.73,"n":74,"o":4.73,"t":"2026-08-28T14:30:00Z","v":13014,"vw":4.75503},{"c":4.765,"h":4.78,"l":4.75,"n":63,"o":4.78,"t":"2026-08-28T14:45:00Z","v":7394,"vw":4.759208},{"c":4.75,"h":4.79,"l":4.75,"n":124,"o":4.7616,"t":"2026-08-28T15:00:00Z","v":16042,"vw":4.767874},{"c":4.76,"h":4.77,"l":4.75,"n":77,"o":4.76,"t":"2026-08-28T15:15:00Z","v":15726,"vw":4.760142},{"c":4.74,"h":4.76,"l":4.73,"n":110,"o":4.76,"t":"2026-08-28T15:30:00Z","v":12905,"vw":4.739428},{"c":4.71,"h":4.75,"l":4.69,"n":203,"o":4.735,"t":"2026-08-28T15:45:00Z","v":23078,"vw":4.713109},{"c":4.75,"h":4.75,"l":4.715,"n":93,"o":4.715,"t":"2026-08-28T16:00:00Z","v":8751,"vw":4.72593},{"c":4.73,"h":4.745,"l":4.73,"n":115,"o":4.745,"t":"2026-08-28T16:15:00Z","v":9183,"vw":4.738363},{"c":4.75,"h":4.76,"l":4.725,"n":107,"o":4.74,"t":"2026-08-28T16:30:00Z","v":16664,"vw":4.740783},{"c":4.76,"h":4.76,"l":4.745,"n":92,"o":4.75,"t":"2026-08-28T16:45:00Z","v":8066,"vw":4.753733},{"c":4.78,"h":4.79,"l":4.75,"n":251,"o":4.75,"t":"2026-08-28T17:00:00Z","v":33363,"vw":4.773112},{"c":4.815,"h":4.815,"l":4.78,"n":137,"o":4.78,"t":"2026-08-28T17:15:00Z","v":22410,"vw":4.799502},{"c":4.82,"h":4.85,"l":4.79,"n":118,"o":4.8,"t":"2026-08-28T17:30:00Z","v":23442,"vw":4.810455},{"c":4.84,"h":4.86,"l":4.82,"n":153,"o":4.82,"t":"2026-08-28T17:45:00Z","v":25628,"vw":4.840082},{"c":4.81,"h":4.84,"l":4.79,"n":177,"o":4.835,"t":"2026-08-28T18:00:00Z","v":37583,"vw":4.809094},{"c":4.845,"h":4.845,"l":4.8,"n":161,"o":4.81,"t":"2026-08-28T18:15:00Z","v":25120,"vw":4.812019},{"c":4.85,"h":4.895,"l":4.845,"n":160,"o":4.845,"t":"2026-08-28T18:30:00Z","v":19117,"vw":4.87399},{"c":4.88,"h":4.88,"l":4.86,"n":62,"o":4.865,"t":"2026-08-28T18:45:00Z","v":3700,"vw":4.873567},{"c":4.925,"h":4.93,"l":4.88,"n":157,"o":4.88,"t":"2026-08-28T19:00:00Z","v":20723,"vw":4.899951},{"c":4.97,"h":5,"l":4.925,"n":375,"o":4.925,"t":"2026-08-28T19:15:00Z","v":61907,"vw":4.975364},{"c":5.06,"h":5.06,"l":4.95,"n":279,"o":4.96,"t":"2026-08-28T19:30:00Z","v":36920,"vw":4.986814},{"c":5.12,"h":5.13,"l":5.05,"n":701,"o":5.055,"t":"2026-08-28T19:45:00Z","v":63113,"vw":5.090284},{"c":5.11,"h":5.11,"l":5.11,"n":6,"o":5.11,"t":"2026-08-28T20:00:00Z","v":95225,"vw":5.11},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-08-28T20:45:00Z","v":271,"vw":5.05},{"c":5.09,"h":5.09,"l":5.065,"n":34,"o":5.08,"t":"2026-08-28T21:30:00Z","v":1241,"vw":5.079284},{"c":4.7222,"h":4.7222,"l":4.7222,"n":1,"o":4.7222,"t":"2026-08-28T21:45:00Z","v":300,"vw":4.7222},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-31T08:15:00Z","v":250,"vw":5.1},{"c":5.08,"h":5.08,"l":5.03,"n":9,"o":5.03,"t":"2026-08-31T09:15:00Z","v":1530,"vw":5.054481},{"c":5.0885,"h":5.0885,"l":5.06,"n":9,"o":5.08,"t":"2026-08-31T11:00:00Z","v":4650,"vw":5.081204},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-08-31T11:30:00Z","v":200,"vw":5.13},{"c":5.08,"h":5.11,"l":5.06,"n":6,"o":5.09,"t":"2026-08-31T13:00:00Z","v":600,"vw":5.088289},{"c":5.11,"h":5.11,"l":5.11,"n":8,"o":5.11,"t":"2026-08-31T13:15:00Z","v":976,"vw":5.11},{"c":5.0181,"h":5.18,"l":5.01,"n":386,"o":5.06,"t":"2026-08-31T13:30:00Z","v":49046,"vw":5.096711},{"c":5.05,"h":5.12,"l":5.008,"n":364,"o":5.01,"t":"2026-08-31T13:45:00Z","v":38251,"vw":5.062442},{"c":5.09,"h":5.1,"l":5.06,"n":333,"o":5.06,"t":"2026-08-31T14:00:00Z","v":38234,"vw":5.084237},{"c":5.135,"h":5.2099,"l":5.1,"n":407,"o":5.1,"t":"2026-08-31T14:15:00Z","v":41877,"vw":5.167424},{"c":5.1562,"h":5.17,"l":5.09,"n":294,"o":5.14,"t":"2026-08-31T14:30:00Z","v":27391,"vw":5.114973},{"c":5.13,"h":5.1675,"l":5.12,"n":88,"o":5.145,"t":"2026-08-31T14:45:00Z","v":8093,"vw":5.151835},{"c":5.115,"h":5.13,"l":5.1,"n":101,"o":5.13,"t":"2026-08-31T15:00:00Z","v":4194,"vw":5.110137},{"c":5.16,"h":5.17,"l":5.11,"n":143,"o":5.11,"t":"2026-08-31T15:15:00Z","v":20293,"vw":5.148931},{"c":5.15,"h":5.17,"l":5.145,"n":94,"o":5.17,"t":"2026-08-31T15:30:00Z","v":3352,"vw":5.155483},{"c":5.23,"h":5.23,"l":5.15,"n":412,"o":5.155,"t":"2026-08-31T15:45:00Z","v":56293,"vw":5.200665},{"c":5.185,"h":5.235,"l":5.185,"n":201,"o":5.235,"t":"2026-08-31T16:00:00Z","v":16514,"vw":5.220386},{"c":5.18,"h":5.1985,"l":5.18,"n":110,"o":5.19,"t":"2026-08-31T16:15:00Z","v":6400,"vw":5.187404},{"c":5.17,"h":5.18,"l":5.17,"n":116,"o":5.17,"t":"2026-08-31T16:30:00Z","v":6132,"vw":5.173508},{"c":5.12,"h":5.19,"l":5.12,"n":106,"o":5.18,"t":"2026-08-31T16:45:00Z","v":3777,"vw":5.16518},{"c":5.125,"h":5.13,"l":5.1,"n":172,"o":5.12,"t":"2026-08-31T17:00:00Z","v":22354,"vw":5.113516},{"c":5.15,"h":5.15,"l":5.1,"n":308,"o":5.125,"t":"2026-08-31T17:15:00Z","v":42605,"vw":5.114688},{"c":5.11,"h":5.14,"l":5.11,"n":51,"o":5.14,"t":"2026-08-31T17:30:00Z","v":3558,"vw":5.130928},{"c":5.125,"h":5.13,"l":5.11,"n":86,"o":5.11,"t":"2026-08-31T17:45:00Z","v":5961,"vw":5.123661},{"c":5.13,"h":5.13,"l":5.12,"n":78,"o":5.125,"t":"2026-08-31T18:00:00Z","v":3185,"vw":5.126579},{"c":5.19,"h":5.195,"l":5.13,"n":216,"o":5.14,"t":"2026-08-31T18:15:00Z","v":12833,"vw":5.16122},{"c":5.195,"h":5.21,"l":5.185,"n":206,"o":5.185,"t":"2026-08-31T18:30:00Z","v":8934,"vw":5.194147},{"c":5.24,"h":5.275,"l":5.19,"n":373,"o":5.195,"t":"2026-08-31T18:45:00Z","v":38903,"vw":5.245745},{"c":5.24,"h":5.25,"l":5.22,"n":247,"o":5.24,"t":"2026-08-31T19:00:00Z","v":24778,"vw":5.243894},{"c":5.245,"h":5.245,"l":5.2,"n":204,"o":5.24,"t":"2026-08-31T19:15:00Z","v":12304,"vw":5.224568},{"c":5.26,"h":5.2601,"l":5.23,"n":299,"o":5.245,"t":"2026-08-31T19:30:00Z","v":21533,"vw":5.250456},{"c":5.23,"h":5.2665,"l":5.185,"n":842,"o":5.26,"t":"2026-08-31T19:45:00Z","v":53866,"vw":5.223947},{"c":5.21,"h":5.21,"l":5.21,"n":8,"o":5.21,"t":"2026-08-31T20:00:00Z","v":123843,"vw":5.21},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-08-31T21:30:00Z","v":500,"vw":5.23},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-09-01T08:15:00Z","v":807,"vw":5.16},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-09-01T09:00:00Z","v":817,"vw":5.21},{"c":5.101,"h":5.101,"l":5.101,"n":1,"o":5.101,"t":"2026-09-01T11:30:00Z","v":400,"vw":5.101},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-09-01T12:00:00Z","v":164,"vw":5.22},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-01T13:15:00Z","v":100,"vw":5.2},{"c":5.19,"h":5.305,"l":5.16,"n":410,"o":5.17,"t":"2026-09-01T13:30:00Z","v":28710,"vw":5.237781},{"c":5.06,"h":5.19,"l":5.06,"n":180,"o":5.18,"t":"2026-09-01T13:45:00Z","v":17006,"vw":5.118653},{"c":5.1,"h":5.12,"l":5.03,"n":217,"o":5.08,"t":"2026-09-01T14:00:00Z","v":20022,"vw":5.077282},{"c":5.14,"h":5.145,"l":5.09,"n":143,"o":5.11,"t":"2026-09-01T14:15:00Z","v":13080,"vw":5.125922},{"c":5.11,"h":5.15,"l":5.1,"n":135,"o":5.14,"t":"2026-09-01T14:30:00Z","v":20020,"vw":5.114382},{"c":5.075,"h":5.15,"l":5.06,"n":142,"o":5.12,"t":"2026-09-01T14:45:00Z","v":15002,"vw":5.112801},{"c":5.03,"h":5.075,"l":5.01,"n":293,"o":5.075,"t":"2026-09-01T15:00:00Z","v":48727,"vw":5.034551},{"c":5.035,"h":5.045,"l":5.0214,"n":230,"o":5.04,"t":"2026-09-01T15:15:00Z","v":12936,"vw":5.03265},{"c":5.045,"h":5.045,"l":5,"n":364,"o":5.035,"t":"2026-09-01T15:30:00Z","v":34631,"vw":5.014834},{"c":5.11,"h":5.11,"l":5.05,"n":164,"o":5.05,"t":"2026-09-01T15:45:00Z","v":10500,"vw":5.077517},{"c":5.11,"h":5.13,"l":5.08,"n":179,"o":5.11,"t":"2026-09-01T16:00:00Z","v":28802,"vw":5.100792},{"c":5.1,"h":5.12,"l":5.1,"n":72,"o":5.11,"t":"2026-09-01T16:15:00Z","v":5319,"vw":5.111127},{"c":5.04,"h":5.09,"l":5.025,"n":161,"o":5.09,"t":"2026-09-01T16:30:00Z","v":16169,"vw":5.047462},{"c":5.035,"h":5.04,"l":5,"n":103,"o":5.04,"t":"2026-09-01T16:45:00Z","v":11193,"vw":5.016131},{"c":5.045,"h":5.045,"l":5.03,"n":93,"o":5.035,"t":"2026-09-01T17:00:00Z","v":6363,"vw":5.037217},{"c":5.09,"h":5.09,"l":5.04,"n":131,"o":5.045,"t":"2026-09-01T17:15:00Z","v":18447,"vw":5.06399},{"c":5.09,"h":5.12,"l":5.08,"n":187,"o":5.085,"t":"2026-09-01T17:30:00Z","v":9449,"vw":5.099269},{"c":5.075,"h":5.1,"l":5.07,"n":81,"o":5.1,"t":"2026-09-01T17:45:00Z","v":4599,"vw":5.082292},{"c":5.09,"h":5.09,"l":5.06,"n":89,"o":5.07,"t":"2026-09-01T18:00:00Z","v":6578,"vw":5.077187},{"c":5.1,"h":5.115,"l":5.08,"n":204,"o":5.09,"t":"2026-09-01T18:15:00Z","v":15644,"vw":5.09936},{"c":5.09,"h":5.125,"l":5.0861,"n":193,"o":5.1,"t":"2026-09-01T18:30:00Z","v":15910,"vw":5.107176},{"c":5.09,"h":5.095,"l":5.06,"n":136,"o":5.09,"t":"2026-09-01T18:45:00Z","v":15715,"vw":5.083607},{"c":5.13,"h":5.15,"l":5.085,"n":365,"o":5.09,"t":"2026-09-01T19:00:00Z","v":20053,"vw":5.119674},{"c":5.17,"h":5.17,"l":5.12,"n":255,"o":5.14,"t":"2026-09-01T19:15:00Z","v":36598,"vw":5.135735},{"c":5.17,"h":5.18,"l":5.145,"n":212,"o":5.155,"t":"2026-09-01T19:30:00Z","v":12776,"vw":5.168247},{"c":5.23,"h":5.265,"l":5.155,"n":953,"o":5.17,"t":"2026-09-01T19:45:00Z","v":96809,"vw":5.218639},{"c":5.23,"h":5.23,"l":5.23,"n":9,"o":5.23,"t":"2026-09-01T20:00:00Z","v":53009,"vw":5.23},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-01T22:15:00Z","v":500,"vw":5.29},{"c":5.19,"h":5.2689,"l":5.19,"n":2,"o":5.2689,"t":"2026-09-01T23:45:00Z","v":999,"vw":5.229489},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-02T10:30:00Z","v":117,"vw":5.11},{"c":5.565,"h":5.565,"l":5.21,"n":971,"o":5.21,"t":"2026-09-02T13:30:00Z","v":106254,"vw":5.462312},{"c":5.565,"h":5.66,"l":5.53,"n":946,"o":5.565,"t":"2026-09-02T13:45:00Z","v":106358,"vw":5.602333},{"c":5.45,"h":5.59,"l":5.4305,"n":381,"o":5.55,"t":"2026-09-02T14:00:00Z","v":60476,"vw":5.520811},{"c":5.48,"h":5.48,"l":5.41,"n":204,"o":5.48,"t":"2026-09-02T14:15:00Z","v":12585,"vw":5.455889},{"c":5.4665,"h":5.48,"l":5.43,"n":176,"o":5.48,"t":"2026-09-02T14:30:00Z","v":7049,"vw":5.45454},{"c":5.365,"h":5.47,"l":5.3619,"n":242,"o":5.47,"t":"2026-09-02T14:45:00Z","v":15449,"vw":5.402042},{"c":5.34,"h":5.365,"l":5.34,"n":236,"o":5.365,"t":"2026-09-02T15:00:00Z","v":9542,"vw":5.353326},{"c":5.37,"h":5.4,"l":5.355,"n":121,"o":5.355,"t":"2026-09-02T15:15:00Z","v":5414,"vw":5.373763},{"c":5.36,"h":5.3752,"l":5.36,"n":171,"o":5.37,"t":"2026-09-02T15:30:00Z","v":5889,"vw":5.369014},{"c":5.35,"h":5.36,"l":5.32,"n":171,"o":5.36,"t":"2026-09-02T15:45:00Z","v":7113,"vw":5.34255},{"c":5.335,"h":5.345,"l":5.33,"n":55,"o":5.345,"t":"2026-09-02T16:00:00Z","v":1371,"vw":5.341762},{"c":5.31,"h":5.355,"l":5.31,"n":174,"o":5.3396,"t":"2026-09-02T16:15:00Z","v":13252,"vw":5.343184},{"c":5.345,"h":5.345,"l":5.3,"n":328,"o":5.31,"t":"2026-09-02T16:30:00Z","v":16950,"vw":5.311843},{"c":5.335,"h":5.38,"l":5.32,"n":393,"o":5.345,"t":"2026-09-02T16:45:00Z","v":18000,"vw":5.34862},{"c":5.325,"h":5.34,"l":5.325,"n":156,"o":5.335,"t":"2026-09-02T17:00:00Z","v":13844,"vw":5.329113},{"c":5.32,"h":5.33,"l":5.31,"n":364,"o":5.325,"t":"2026-09-02T17:15:00Z","v":18022,"vw":5.320025},{"c":5.32,"h":5.3563,"l":5.32,"n":116,"o":5.32,"t":"2026-09-02T17:30:00Z","v":4340,"vw":5.334742},{"c":5.335,"h":5.345,"l":5.32,"n":211,"o":5.33,"t":"2026-09-02T17:45:00Z","v":12285,"vw":5.328307},{"c":5.35,"h":5.35,"l":5.33,"n":202,"o":5.335,"t":"2026-09-02T18:00:00Z","v":7554,"vw":5.342897},{"c":5.3561,"h":5.365,"l":5.325,"n":420,"o":5.35,"t":"2026-09-02T18:15:00Z","v":16644,"vw":5.347831},{"c":5.45,"h":5.75,"l":5.3543,"n":1412,"o":5.3543,"t":"2026-09-02T18:30:00Z","v":91585,"vw":5.469791},{"c":5.42,"h":5.46,"l":5.4,"n":495,"o":5.45,"t":"2026-09-02T18:45:00Z","v":28369,"vw":5.434101},{"c":5.56,"h":5.598,"l":5.4295,"n":1046,"o":5.4295,"t":"2026-09-02T19:00:00Z","v":96103,"vw":5.526385},{"c":5.645,"h":5.66,"l":5.56,"n":565,"o":5.57,"t":"2026-09-02T19:15:00Z","v":36281,"vw":5.607424},{"c":5.69,"h":5.7052,"l":5.63,"n":957,"o":5.645,"t":"2026-09-02T19:30:00Z","v":72313,"vw":5.672424},{"c":5.8095,"h":5.81,"l":5.67,"n":1193,"o":5.69,"t":"2026-09-02T19:45:00Z","v":115252,"vw":5.752863},{"c":5.69,"h":5.8,"l":5.69,"n":19,"o":5.8,"t":"2026-09-02T20:00:00Z","v":76817,"vw":5.797602},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-09-02T20:15:00Z","v":100,"vw":5.58},{"c":5.8,"h":5.8,"l":5.79,"n":41,"o":5.79,"t":"2026-09-02T20:30:00Z","v":2358,"vw":5.797559},{"c":5.7011,"h":5.8099,"l":5.7011,"n":2,"o":5.8099,"t":"2026-09-02T20:45:00Z","v":866,"vw":5.797336},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-02T21:30:00Z","v":100,"vw":5.8},{"c":5.81,"h":5.81,"l":5.79,"n":5,"o":5.79,"t":"2026-09-02T21:45:00Z","v":915,"vw":5.803082},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-09-02T22:00:00Z","v":300,"vw":5.82},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-09-02T22:15:00Z","v":160,"vw":5.81},{"c":5.8,"h":5.8,"l":5.8,"n":8,"o":5.8,"t":"2026-09-03T08:00:00Z","v":873,"vw":5.8},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-03T12:00:00Z","v":850,"vw":5.83},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-03T12:30:00Z","v":170,"vw":5.9},{"c":5.8,"h":5.9,"l":5.8,"n":6,"o":5.9,"t":"2026-09-03T13:15:00Z","v":1246,"vw":5.816667},{"c":5.75,"h":5.97,"l":5.73,"n":431,"o":5.9,"t":"2026-09-03T13:30:00Z","v":81750,"vw":5.880737},{"c":5.765,"h":5.8261,"l":5.74,"n":324,"o":5.75,"t":"2026-09-03T13:45:00Z","v":19215,"vw":5.786608},{"c":5.765,"h":5.87,"l":5.7237,"n":427,"o":5.75,"t":"2026-09-03T14:00:00Z","v":28025,"vw":5.813785},{"c":5.68,"h":5.79,"l":5.67,"n":335,"o":5.78,"t":"2026-09-03T14:15:00Z","v":24214,"vw":5.706125},{"c":5.745,"h":5.75,"l":5.65,"n":472,"o":5.69,"t":"2026-09-03T14:30:00Z","v":50949,"vw":5.691899},{"c":5.75,"h":5.77,"l":5.705,"n":174,"o":5.745,"t":"2026-09-03T14:45:00Z","v":18169,"vw":5.734354},{"c":5.85,"h":5.885,"l":5.7512,"n":299,"o":5.77,"t":"2026-09-03T15:00:00Z","v":23684,"vw":5.839078},{"c":5.89,"h":5.89,"l":5.85,"n":234,"o":5.85,"t":"2026-09-03T15:15:00Z","v":23353,"vw":5.874408},{"c":5.84,"h":5.89,"l":5.84,"n":251,"o":5.89,"t":"2026-09-03T15:30:00Z","v":23530,"vw":5.871318},{"c":5.81,"h":5.85,"l":5.78,"n":422,"o":5.85,"t":"2026-09-03T15:45:00Z","v":45582,"vw":5.810219},{"c":5.8,"h":5.83,"l":5.795,"n":187,"o":5.82,"t":"2026-09-03T16:00:00Z","v":14006,"vw":5.813969},{"c":5.81,"h":5.83,"l":5.81,"n":143,"o":5.81,"t":"2026-09-03T16:15:00Z","v":10799,"vw":5.815511},{"c":5.815,"h":5.815,"l":5.805,"n":96,"o":5.815,"t":"2026-09-03T16:30:00Z","v":7996,"vw":5.812201},{"c":5.81,"h":5.82,"l":5.79,"n":200,"o":5.81,"t":"2026-09-03T16:45:00Z","v":12274,"vw":5.806617},{"c":5.77,"h":5.81,"l":5.765,"n":244,"o":5.81,"t":"2026-09-03T17:00:00Z","v":13762,"vw":5.786546},{"c":5.78,"h":5.79,"l":5.76,"n":195,"o":5.77,"t":"2026-09-03T17:15:00Z","v":11242,"vw":5.777514},{"c":5.82,"h":5.82,"l":5.79,"n":230,"o":5.8,"t":"2026-09-03T17:30:00Z","v":12497,"vw":5.802409},{"c":5.84,"h":5.86,"l":5.81,"n":231,"o":5.825,"t":"2026-09-03T17:45:00Z","v":13856,"vw":5.830843},{"c":5.795,"h":5.86,"l":5.7701,"n":207,"o":5.84,"t":"2026-09-03T18:00:00Z","v":17980,"vw":5.807378},{"c":5.83,"h":5.84,"l":5.78,"n":233,"o":5.78,"t":"2026-09-03T18:15:00Z","v":19076,"vw":5.793449},{"c":5.84,"h":5.84,"l":5.81,"n":294,"o":5.82,"t":"2026-09-03T18:30:00Z","v":27876,"vw":5.827211},{"c":5.84,"h":5.86,"l":5.82,"n":204,"o":5.82,"t":"2026-09-03T18:45:00Z","v":16939,"vw":5.836303},{"c":5.835,"h":5.855,"l":5.82,"n":267,"o":5.845,"t":"2026-09-03T19:00:00Z","v":21281,"vw":5.834914},{"c":5.84,"h":5.87,"l":5.835,"n":372,"o":5.84,"t":"2026-09-03T19:15:00Z","v":40597,"vw":5.848329},{"c":5.85,"h":5.85,"l":5.8,"n":293,"o":5.84,"t":"2026-09-03T19:30:00Z","v":30098,"vw":5.825275},{"c":5.845,"h":5.86,"l":5.785,"n":1108,"o":5.85,"t":"2026-09-03T19:45:00Z","v":105698,"vw":5.830144},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-09-03T20:00:00Z","v":104383,"vw":5.83},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-03T21:00:00Z","v":857,"vw":5.8},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-09-03T23:45:00Z","v":800,"vw":5.74},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-09-04T08:00:00Z","v":396,"vw":5.8},{"c":5.73,"h":5.83,"l":5.73,"n":13,"o":5.83,"t":"2026-09-04T13:00:00Z","v":1604,"vw":5.810232},{"c":5.76,"h":5.76,"l":5.74,"n":2,"o":5.74,"t":"2026-09-04T13:15:00Z","v":694,"vw":5.754352},{"c":5.75,"h":5.82,"l":5.74,"n":323,"o":5.74,"t":"2026-09-04T13:30:00Z","v":30179,"vw":5.759671},{"c":5.63,"h":5.765,"l":5.63,"n":191,"o":5.765,"t":"2026-09-04T13:45:00Z","v":14854,"vw":5.711692},{"c":5.685,"h":5.7156,"l":5.62,"n":254,"o":5.65,"t":"2026-09-04T14:00:00Z","v":52844,"vw":5.675115},{"c":5.655,"h":5.72,"l":5.64,"n":152,"o":5.69,"t":"2026-09-04T14:15:00Z","v":20548,"vw":5.691536},{"c":5.6547,"h":5.655,"l":5.615,"n":119,"o":5.655,"t":"2026-09-04T14:30:00Z","v":14953,"vw":5.638442},{"c":5.63,"h":5.69,"l":5.62,"n":195,"o":5.65,"t":"2026-09-04T14:45:00Z","v":20178,"vw":5.669533},{"c":5.675,"h":5.69,"l":5.6301,"n":92,"o":5.6301,"t":"2026-09-04T15:00:00Z","v":5727,"vw":5.657521},{"c":5.69,"h":5.71,"l":5.65,"n":90,"o":5.66,"t":"2026-09-04T15:15:00Z","v":7723,"vw":5.678392},{"c":5.72,"h":5.73,"l":5.69,"n":130,"o":5.7,"t":"2026-09-04T15:30:00Z","v":11189,"vw":5.71448},{"c":5.7199,"h":5.725,"l":5.7,"n":84,"o":5.725,"t":"2026-09-04T15:45:00Z","v":3844,"vw":5.715651},{"c":5.72,"h":5.73,"l":5.715,"n":61,"o":5.72,"t":"2026-09-04T16:00:00Z","v":5134,"vw":5.720601},{"c":5.755,"h":5.76,"l":5.725,"n":84,"o":5.725,"t":"2026-09-04T16:15:00Z","v":5869,"vw":5.749578},{"c":5.816,"h":5.816,"l":5.75,"n":72,"o":5.755,"t":"2026-09-04T16:30:00Z","v":3094,"vw":5.768577},{"c":5.79,"h":5.79,"l":5.78,"n":74,"o":5.79,"t":"2026-09-04T16:45:00Z","v":3829,"vw":5.787294},{"c":5.86,"h":5.89,"l":5.775,"n":346,"o":5.8,"t":"2026-09-04T17:00:00Z","v":57324,"vw":5.843038},{"c":5.84,"h":5.87,"l":5.82,"n":138,"o":5.85,"t":"2026-09-04T17:15:00Z","v":8146,"vw":5.844631},{"c":5.85,"h":5.865,"l":5.83,"n":83,"o":5.84,"t":"2026-09-04T17:30:00Z","v":7866,"vw":5.843893},{"c":5.83,"h":5.86,"l":5.83,"n":175,"o":5.85,"t":"2026-09-04T17:45:00Z","v":7439,"vw":5.846868},{"c":5.8,"h":5.845,"l":5.8,"n":85,"o":5.84,"t":"2026-09-04T18:00:00Z","v":4590,"vw":5.824368},{"c":5.8,"h":5.81,"l":5.79,"n":105,"o":5.805,"t":"2026-09-04T18:15:00Z","v":8149,"vw":5.795206},{"c":5.79,"h":5.8,"l":5.78,"n":72,"o":5.8,"t":"2026-09-04T18:30:00Z","v":6007,"vw":5.78505},{"c":5.83,"h":5.86,"l":5.8097,"n":121,"o":5.81,"t":"2026-09-04T18:45:00Z","v":16162,"vw":5.815688},{"c":5.865,"h":5.87,"l":5.81,"n":194,"o":5.84,"t":"2026-09-04T19:00:00Z","v":13368,"vw":5.838221},{"c":5.87,"h":5.88,"l":5.865,"n":99,"o":5.865,"t":"2026-09-04T19:15:00Z","v":6301,"vw":5.875622},{"c":5.855,"h":5.875,"l":5.85,"n":177,"o":5.875,"t":"2026-09-04T19:30:00Z","v":10042,"vw":5.8627},{"c":5.97,"h":5.98,"l":5.83,"n":965,"o":5.855,"t":"2026-09-04T19:45:00Z","v":84593,"vw":5.913404},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-09-04T20:00:00Z","v":43899,"vw":5.96},{"c":6,"h":6,"l":5.99,"n":3,"o":5.99,"t":"2026-09-04T21:30:00Z","v":1000,"vw":5.998008},{"c":5.99,"h":5.99,"l":5.96,"n":15,"o":5.96,"t":"2026-09-08T08:00:00Z","v":1744,"vw":5.970641},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-08T09:45:00Z","v":100,"vw":6},{"c":6.1037,"h":6.1037,"l":6.1037,"n":1,"o":6.1037,"t":"2026-09-08T10:30:00Z","v":100,"vw":6.1037},{"c":6,"h":6.1106,"l":6,"n":2,"o":6.1106,"t":"2026-09-08T11:15:00Z","v":1760,"vw":6.047759},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-09-08T12:00:00Z","v":165,"vw":6},{"c":5.92,"h":6.05,"l":5.92,"n":30,"o":5.9994,"t":"2026-09-08T12:30:00Z","v":2641,"vw":5.988749},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-09-08T13:15:00Z","v":122,"vw":5.95},{"c":5.5,"h":5.95,"l":5.46,"n":378,"o":5.95,"t":"2026-09-08T13:30:00Z","v":66243,"vw":5.67732},{"c":5.47,"h":5.52,"l":5.41,"n":295,"o":5.505,"t":"2026-09-08T13:45:00Z","v":20463,"vw":5.461269},{"c":5.38,"h":5.48,"l":5.37,"n":313,"o":5.47,"t":"2026-09-08T14:00:00Z","v":31339,"vw":5.419297},{"c":5.385,"h":5.4,"l":5.37,"n":211,"o":5.38,"t":"2026-09-08T14:15:00Z","v":18134,"vw":5.386492},{"c":5.4325,"h":5.47,"l":5.37,"n":222,"o":5.385,"t":"2026-09-08T14:30:00Z","v":29059,"vw":5.423113},{"c":5.47,"h":5.52,"l":5.4325,"n":345,"o":5.45,"t":"2026-09-08T14:45:00Z","v":31259,"vw":5.478276},{"c":5.45,"h":5.5,"l":5.44,"n":160,"o":5.46,"t":"2026-09-08T15:00:00Z","v":20093,"vw":5.478074},{"c":5.475,"h":5.49,"l":5.46,"n":48,"o":5.47,"t":"2026-09-08T15:15:00Z","v":1921,"vw":5.472199},{"c":5.47,"h":5.49,"l":5.43,"n":97,"o":5.48,"t":"2026-09-08T15:30:00Z","v":7640,"vw":5.474157},{"c":5.53,"h":5.55,"l":5.46,"n":178,"o":5.46,"t":"2026-09-08T15:45:00Z","v":19095,"vw":5.501374},{"c":5.5,"h":5.53,"l":5.49,"n":93,"o":5.53,"t":"2026-09-08T16:00:00Z","v":7380,"vw":5.513283},{"c":5.51,"h":5.54,"l":5.45,"n":284,"o":5.49,"t":"2026-09-08T16:15:00Z","v":56520,"vw":5.487054},{"c":5.54,"h":5.545,"l":5.52,"n":170,"o":5.52,"t":"2026-09-08T16:30:00Z","v":15413,"vw":5.528216},{"c":5.56,"h":5.575,"l":5.545,"n":99,"o":5.545,"t":"2026-09-08T16:45:00Z","v":7951,"vw":5.561116},{"c":5.57,"h":5.57,"l":5.54,"n":106,"o":5.56,"t":"2026-09-08T17:00:00Z","v":5845,"vw":5.558295},{"c":5.59,"h":5.61,"l":5.575,"n":119,"o":5.575,"t":"2026-09-08T17:15:00Z","v":16183,"vw":5.599158},{"c":5.57,"h":5.605,"l":5.55,"n":75,"o":5.5885,"t":"2026-09-08T17:30:00Z","v":10778,"vw":5.580928},{"c":5.51,"h":5.57,"l":5.51,"n":76,"o":5.57,"t":"2026-09-08T17:45:00Z","v":4970,"vw":5.539209},{"c":5.56,"h":5.56,"l":5.51,"n":106,"o":5.525,"t":"2026-09-08T18:00:00Z","v":5767,"vw":5.538337},{"c":5.545,"h":5.57,"l":5.54,"n":54,"o":5.57,"t":"2026-09-08T18:15:00Z","v":1978,"vw":5.554519},{"c":5.54,"h":5.58,"l":5.52,"n":117,"o":5.56,"t":"2026-09-08T18:30:00Z","v":5182,"vw":5.55009},{"c":5.52,"h":5.56,"l":5.52,"n":277,"o":5.55,"t":"2026-09-08T18:45:00Z","v":13039,"vw":5.536441},{"c":5.465,"h":5.555,"l":5.455,"n":220,"o":5.51,"t":"2026-09-08T19:00:00Z","v":20474,"vw":5.507763},{"c":5.385,"h":5.47,"l":5.345,"n":286,"o":5.465,"t":"2026-09-08T19:15:00Z","v":22799,"vw":5.402028},{"c":5.38,"h":5.4,"l":5.34,"n":303,"o":5.385,"t":"2026-09-08T19:30:00Z","v":22419,"vw":5.371956},{"c":5.325,"h":5.37,"l":5.32,"n":923,"o":5.37,"t":"2026-09-08T19:45:00Z","v":68723,"vw":5.35068},{"c":5.33,"h":5.33,"l":5.33,"n":7,"o":5.33,"t":"2026-09-08T20:00:00Z","v":92310,"vw":5.33},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-08T20:15:00Z","v":150,"vw":5.53},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-09-08T20:45:00Z","v":250,"vw":5.34},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-09-08T21:00:00Z","v":470,"vw":5.33},{"c":5.4185,"h":5.4185,"l":5.4185,"n":1,"o":5.4185,"t":"2026-09-08T21:30:00Z","v":100,"vw":5.4185},{"c":5.42,"h":5.42,"l":5.4192,"n":2,"o":5.4192,"t":"2026-09-08T21:45:00Z","v":919,"vw":5.419913},{"c":5.35,"h":5.35,"l":5.35,"n":8,"o":5.35,"t":"2026-09-09T08:00:00Z","v":1055,"vw":5.35},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-09-09T11:00:00Z","v":250,"vw":5.31},{"c":5.3085,"h":5.3085,"l":5.3085,"n":1,"o":5.3085,"t":"2026-09-09T11:15:00Z","v":273,"vw":5.3085},{"c":5.375,"h":5.405,"l":5.25,"n":239,"o":5.31,"t":"2026-09-09T13:30:00Z","v":35634,"vw":5.311424},{"c":5.31,"h":5.385,"l":5.29,"n":91,"o":5.375,"t":"2026-09-09T13:45:00Z","v":7953,"vw":5.334039},{"c":5.29,"h":5.33,"l":5.29,"n":94,"o":5.3,"t":"2026-09-09T14:00:00Z","v":8504,"vw":5.306747},{"c":5.22,"h":5.29,"l":5.22,"n":243,"o":5.28,"t":"2026-09-09T14:15:00Z","v":22184,"vw":5.257921},{"c":5.165,"h":5.22,"l":5.165,"n":141,"o":5.22,"t":"2026-09-09T14:30:00Z","v":9196,"vw":5.186525},{"c":5.17,"h":5.2,"l":5.16,"n":167,"o":5.1692,"t":"2026-09-09T14:45:00Z","v":13129,"vw":5.179514},{"c":5.17,"h":5.1981,"l":5.165,"n":125,"o":5.17,"t":"2026-09-09T15:00:00Z","v":7848,"vw":5.178},{"c":5.125,"h":5.16,"l":5.125,"n":95,"o":5.16,"t":"2026-09-09T15:15:00Z","v":4025,"vw":5.139884},{"c":5.115,"h":5.13,"l":5.115,"n":129,"o":5.13,"t":"2026-09-09T15:30:00Z","v":7226,"vw":5.122398},{"c":5.115,"h":5.17,"l":5.115,"n":224,"o":5.115,"t":"2026-09-09T15:45:00Z","v":28554,"vw":5.157553},{"c":5.06,"h":5.12,"l":5.06,"n":257,"o":5.115,"t":"2026-09-09T16:00:00Z","v":21527,"vw":5.086028},{"c":5.06,"h":5.08,"l":5.0505,"n":266,"o":5.059,"t":"2026-09-09T16:15:00Z","v":25948,"vw":5.064181},{"c":5.06,"h":5.075,"l":5.05,"n":160,"o":5.06,"t":"2026-09-09T16:30:00Z","v":14164,"vw":5.063827},{"c":5.045,"h":5.06,"l":5.04,"n":132,"o":5.055,"t":"2026-09-09T16:45:00Z","v":6028,"vw":5.047558},{"c":5.08,"h":5.08,"l":5.02,"n":547,"o":5.045,"t":"2026-09-09T17:00:00Z","v":60855,"vw":5.035955},{"c":5.2,"h":5.21,"l":5.085,"n":431,"o":5.09,"t":"2026-09-09T17:15:00Z","v":58345,"vw":5.160844},{"c":5.07,"h":5.21,"l":5.07,"n":206,"o":5.21,"t":"2026-09-09T17:30:00Z","v":23613,"vw":5.123645},{"c":5.075,"h":5.09,"l":5.07,"n":118,"o":5.07,"t":"2026-09-09T17:45:00Z","v":5520,"vw":5.079104},{"c":5.015,"h":5.07,"l":5.01,"n":276,"o":5.07,"t":"2026-09-09T18:00:00Z","v":30315,"vw":5.042974},{"c":4.995,"h":5.01,"l":4.975,"n":307,"o":5.01,"t":"2026-09-09T18:15:00Z","v":42145,"vw":4.983973},{"c":4.965,"h":5,"l":4.965,"n":156,"o":5,"t":"2026-09-09T18:30:00Z","v":13798,"vw":4.981713},{"c":4.96,"h":4.98,"l":4.9525,"n":268,"o":4.9692,"t":"2026-09-09T18:45:00Z","v":20324,"vw":4.970719},{"c":4.945,"h":4.96,"l":4.94,"n":134,"o":4.96,"t":"2026-09-09T19:00:00Z","v":13116,"vw":4.948305},{"c":4.935,"h":4.96,"l":4.935,"n":374,"o":4.945,"t":"2026-09-09T19:15:00Z","v":24422,"vw":4.947384},{"c":4.935,"h":4.945,"l":4.9301,"n":326,"o":4.94,"t":"2026-09-09T19:30:00Z","v":22467,"vw":4.936963},{"c":4.885,"h":4.935,"l":4.885,"n":976,"o":4.935,"t":"2026-09-09T19:45:00Z","v":79144,"vw":4.915469},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-09-09T20:00:00Z","v":57066,"vw":4.91},{"c":4.91,"h":5.23,"l":4.91,"n":3,"o":4.92,"t":"2026-09-09T20:15:00Z","v":25712,"vw":4.925317},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-09T20:30:00Z","v":196,"vw":5},{"c":5,"h":5.1,"l":5,"n":5,"o":5.1,"t":"2026-09-09T22:00:00Z","v":489,"vw":5.063425},{"c":5.1,"h":5.1001,"l":5.1,"n":2,"o":5.1001,"t":"2026-09-09T22:15:00Z","v":3011,"vw":5.10009},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-09-10T08:45:00Z","v":100,"vw":4.94},{"c":4.93,"h":4.95,"l":4.93,"n":2,"o":4.95,"t":"2026-09-10T09:00:00Z","v":388,"vw":4.935155},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-09-10T11:00:00Z","v":176,"vw":4.94},{"c":4.86,"h":4.91,"l":4.86,"n":18,"o":4.91,"t":"2026-09-10T13:15:00Z","v":3527,"vw":4.907416},{"c":4.755,"h":4.88,"l":4.735,"n":331,"o":4.84,"t":"2026-09-10T13:30:00Z","v":47994,"vw":4.817057},{"c":4.69,"h":4.76,"l":4.68,"n":439,"o":4.755,"t":"2026-09-10T13:45:00Z","v":76775,"vw":4.707574},{"c":4.73,"h":4.735,"l":4.69,"n":217,"o":4.69,"t":"2026-09-10T14:00:00Z","v":18381,"vw":4.713902},{"c":4.77,"h":4.79,"l":4.71,"n":207,"o":4.73,"t":"2026-09-10T14:15:00Z","v":13681,"vw":4.751727},{"c":4.71,"h":4.765,"l":4.71,"n":112,"o":4.75,"t":"2026-09-10T14:30:00Z","v":7461,"vw":4.736851},{"c":4.74,"h":4.74,"l":4.72,"n":151,"o":4.72,"t":"2026-09-10T14:45:00Z","v":12844,"vw":4.731513},{"c":4.7286,"h":4.758,"l":4.72,"n":85,"o":4.758,"t":"2026-09-10T15:00:00Z","v":13022,"vw":4.733994},{"c":4.75,"h":4.75,"l":4.7297,"n":69,"o":4.73,"t":"2026-09-10T15:15:00Z","v":6520,"vw":4.737206},{"c":4.77,"h":4.79,"l":4.74,"n":167,"o":4.75,"t":"2026-09-10T15:30:00Z","v":11368,"vw":4.755383},{"c":4.77,"h":4.79,"l":4.75,"n":226,"o":4.775,"t":"2026-09-10T15:45:00Z","v":21755,"vw":4.774247},{"c":4.77,"h":4.7781,"l":4.76,"n":67,"o":4.77,"t":"2026-09-10T16:00:00Z","v":3427,"vw":4.770942},{"c":4.76,"h":4.77,"l":4.75,"n":103,"o":4.76,"t":"2026-09-10T16:15:00Z","v":5213,"vw":4.759668},{"c":4.765,"h":4.77,"l":4.75,"n":56,"o":4.77,"t":"2026-09-10T16:30:00Z","v":3081,"vw":4.763702},{"c":4.76,"h":4.77,"l":4.76,"n":80,"o":4.765,"t":"2026-09-10T16:45:00Z","v":9925,"vw":4.768388},{"c":4.75,"h":4.78,"l":4.75,"n":132,"o":4.755,"t":"2026-09-10T17:00:00Z","v":17796,"vw":4.767335},{"c":4.74,"h":4.7597,"l":4.7339,"n":38,"o":4.745,"t":"2026-09-10T17:15:00Z","v":5794,"vw":4.74496},{"c":4.735,"h":4.74,"l":4.73,"n":72,"o":4.74,"t":"2026-09-10T17:30:00Z","v":2764,"vw":4.735326},{"c":4.71,"h":4.73,"l":4.71,"n":118,"o":4.73,"t":"2026-09-10T17:45:00Z","v":4874,"vw":4.714187},{"c":4.7098,"h":4.71,"l":4.7,"n":48,"o":4.71,"t":"2026-09-10T18:00:00Z","v":2105,"vw":4.707527},{"c":4.71,"h":4.71,"l":4.69,"n":147,"o":4.7,"t":"2026-09-10T18:15:00Z","v":6376,"vw":4.701288},{"c":4.7,"h":4.7,"l":4.69,"n":97,"o":4.7,"t":"2026-09-10T18:30:00Z","v":3574,"vw":4.696786},{"c":4.705,"h":4.73,"l":4.7,"n":129,"o":4.7,"t":"2026-09-10T18:45:00Z","v":4975,"vw":4.711928},{"c":4.695,"h":4.705,"l":4.68,"n":157,"o":4.705,"t":"2026-09-10T19:00:00Z","v":7103,"vw":4.691837},{"c":4.725,"h":4.725,"l":4.695,"n":162,"o":4.695,"t":"2026-09-10T19:15:00Z","v":10078,"vw":4.707732},{"c":4.7,"h":4.73,"l":4.69,"n":294,"o":4.725,"t":"2026-09-10T19:30:00Z","v":18464,"vw":4.705615},{"c":4.71,"h":4.73,"l":4.695,"n":1011,"o":4.705,"t":"2026-09-10T19:45:00Z","v":74694,"vw":4.716039},{"c":4.76,"h":4.76,"l":4.72,"n":8,"o":4.72,"t":"2026-09-10T20:00:00Z","v":80653,"vw":4.720224},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-10T20:15:00Z","v":48672,"vw":4.72},{"c":4.76,"h":4.76,"l":4.74,"n":7,"o":4.74,"t":"2026-09-11T08:00:00Z","v":346,"vw":4.74625},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-09-11T08:30:00Z","v":216,"vw":4.8},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-11T10:15:00Z","v":245,"vw":4.75},{"c":4.72,"h":4.72,"l":4.72,"n":9,"o":4.72,"t":"2026-09-11T11:30:00Z","v":732,"vw":4.72},{"c":4.695,"h":4.695,"l":4.695,"n":4,"o":4.695,"t":"2026-09-11T12:15:00Z","v":257,"vw":4.695},{"c":4.6007,"h":4.695,"l":4.6007,"n":37,"o":4.695,"t":"2026-09-11T13:15:00Z","v":14157,"vw":4.601389},{"c":4.66,"h":4.77,"l":4.64,"n":228,"o":4.71,"t":"2026-09-11T13:30:00Z","v":26500,"vw":4.711628},{"c":4.62,"h":4.67,"l":4.5897,"n":324,"o":4.6626,"t":"2026-09-11T13:45:00Z","v":24086,"vw":4.627082},{"c":4.66,"h":4.68,"l":4.63,"n":259,"o":4.64,"t":"2026-09-11T14:00:00Z","v":21073,"vw":4.652946},{"c":4.62,"h":4.67,"l":4.61,"n":118,"o":4.66,"t":"2026-09-11T14:15:00Z","v":12849,"vw":4.645618},{"c":4.63,"h":4.66,"l":4.62,"n":193,"o":4.62,"t":"2026-09-11T14:30:00Z","v":16870,"vw":4.63621},{"c":4.64,"h":4.66,"l":4.63,"n":67,"o":4.63,"t":"2026-09-11T14:45:00Z","v":3968,"vw":4.646296},{"c":4.66,"h":4.668,"l":4.64,"n":126,"o":4.65,"t":"2026-09-11T15:00:00Z","v":9880,"vw":4.652513},{"c":4.62,"h":4.65,"l":4.61,"n":201,"o":4.65,"t":"2026-09-11T15:15:00Z","v":40086,"vw":4.627357},{"c":4.6,"h":4.61,"l":4.6,"n":152,"o":4.61,"t":"2026-09-11T15:30:00Z","v":27603,"vw":4.606362},{"c":4.5898,"h":4.605,"l":4.58,"n":137,"o":4.59,"t":"2026-09-11T15:45:00Z","v":24686,"vw":4.590465},{"c":4.58,"h":4.59,"l":4.58,"n":208,"o":4.58,"t":"2026-09-11T16:00:00Z","v":19920,"vw":4.58307},{"c":4.58,"h":4.595,"l":4.56,"n":285,"o":4.5799,"t":"2026-09-11T16:15:00Z","v":43224,"vw":4.578426},{"c":4.54,"h":4.58,"l":4.54,"n":394,"o":4.575,"t":"2026-09-11T16:30:00Z","v":49246,"vw":4.570679},{"c":4.52,"h":4.55,"l":4.51,"n":273,"o":4.535,"t":"2026-09-11T16:45:00Z","v":35128,"vw":4.533073},{"c":4.54,"h":4.55,"l":4.52,"n":296,"o":4.53,"t":"2026-09-11T17:00:00Z","v":52774,"vw":4.541191},{"c":4.54,"h":4.55,"l":4.53,"n":94,"o":4.54,"t":"2026-09-11T17:15:00Z","v":8094,"vw":4.538648},{"c":4.53,"h":4.54,"l":4.515,"n":137,"o":4.535,"t":"2026-09-11T17:30:00Z","v":8970,"vw":4.527727},{"c":4.5599,"h":4.5599,"l":4.52,"n":278,"o":4.54,"t":"2026-09-11T17:45:00Z","v":26657,"vw":4.536658},{"c":4.55,"h":4.565,"l":4.545,"n":156,"o":4.545,"t":"2026-09-11T18:00:00Z","v":11087,"vw":4.556868},{"c":4.545,"h":4.5566,"l":4.535,"n":158,"o":4.5566,"t":"2026-09-11T18:15:00Z","v":13032,"vw":4.545873},{"c":4.52,"h":4.55,"l":4.52,"n":225,"o":4.545,"t":"2026-09-11T18:30:00Z","v":14737,"vw":4.536379},{"c":4.555,"h":4.56,"l":4.52,"n":188,"o":4.52,"t":"2026-09-11T18:45:00Z","v":26712,"vw":4.531574},{"c":4.55,"h":4.58,"l":4.55,"n":246,"o":4.56,"t":"2026-09-11T19:00:00Z","v":26734,"vw":4.564668},{"c":4.59,"h":4.595,"l":4.545,"n":566,"o":4.555,"t":"2026-09-11T19:15:00Z","v":52110,"vw":4.578062},{"c":4.52,"h":4.6,"l":4.51,"n":752,"o":4.59,"t":"2026-09-11T19:30:00Z","v":75527,"vw":4.56784},{"c":4.525,"h":4.535,"l":4.5,"n":1044,"o":4.52,"t":"2026-09-11T19:45:00Z","v":90366,"vw":4.519154},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-09-11T20:00:00Z","v":81619,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-11T20:15:00Z","v":97344,"vw":4.52},{"c":4.53,"h":4.54,"l":4.53,"n":3,"o":4.54,"t":"2026-09-11T21:15:00Z","v":5323,"vw":4.531127},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-11T23:30:00Z","v":185,"vw":4.6},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-11T23:45:00Z","v":100,"vw":4.55},{"c":4.575,"h":4.58,"l":4.575,"n":7,"o":4.58,"t":"2026-09-14T08:00:00Z","v":331,"vw":4.57783},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-14T08:15:00Z","v":145,"vw":4.58},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-14T10:15:00Z","v":700,"vw":4.57},{"c":4.4,"h":4.51,"l":4.4,"n":44,"o":4.51,"t":"2026-09-14T12:45:00Z","v":3979,"vw":4.406991},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-09-14T13:15:00Z","v":151,"vw":4.48},{"c":4.54,"h":4.6,"l":4.51,"n":232,"o":4.53,"t":"2026-09-14T13:30:00Z","v":38928,"vw":4.564027},{"c":4.49,"h":4.54,"l":4.48,"n":192,"o":4.54,"t":"2026-09-14T13:45:00Z","v":21571,"vw":4.51377},{"c":4.52,"h":4.5296,"l":4.495,"n":125,"o":4.5,"t":"2026-09-14T14:00:00Z","v":14252,"vw":4.507009},{"c":4.48,"h":4.52,"l":4.465,"n":334,"o":4.52,"t":"2026-09-14T14:15:00Z","v":40631,"vw":4.4828},{"c":4.45,"h":4.48,"l":4.4405,"n":193,"o":4.475,"t":"2026-09-14T14:30:00Z","v":19217,"vw":4.460342},{"c":4.47,"h":4.47,"l":4.445,"n":303,"o":4.45,"t":"2026-09-14T14:45:00Z","v":28130,"vw":4.458844},{"c":4.45,"h":4.49,"l":4.45,"n":290,"o":4.46,"t":"2026-09-14T15:00:00Z","v":14887,"vw":4.465636},{"c":4.455,"h":4.455,"l":4.42,"n":240,"o":4.455,"t":"2026-09-14T15:15:00Z","v":27993,"vw":4.44069},{"c":4.515,"h":4.515,"l":4.44,"n":258,"o":4.45,"t":"2026-09-14T15:30:00Z","v":23603,"vw":4.475345},{"c":4.535,"h":4.54,"l":4.5,"n":172,"o":4.515,"t":"2026-09-14T15:45:00Z","v":10331,"vw":4.520835},{"c":4.5247,"h":4.535,"l":4.515,"n":195,"o":4.535,"t":"2026-09-14T16:00:00Z","v":26090,"vw":4.521237},{"c":4.535,"h":4.541,"l":4.505,"n":220,"o":4.525,"t":"2026-09-14T16:15:00Z","v":33055,"vw":4.520151},{"c":4.5,"h":4.535,"l":4.5,"n":354,"o":4.535,"t":"2026-09-14T16:30:00Z","v":18338,"vw":4.520627},{"c":4.5,"h":4.53,"l":4.495,"n":160,"o":4.5,"t":"2026-09-14T16:45:00Z","v":14252,"vw":4.508583},{"c":4.505,"h":4.505,"l":4.475,"n":166,"o":4.49,"t":"2026-09-14T17:00:00Z","v":10883,"vw":4.487889},{"c":4.515,"h":4.53,"l":4.505,"n":106,"o":4.505,"t":"2026-09-14T17:15:00Z","v":9548,"vw":4.513413},{"c":4.515,"h":4.52,"l":4.51,"n":82,"o":4.51,"t":"2026-09-14T17:30:00Z","v":9096,"vw":4.515092},{"c":4.495,"h":4.515,"l":4.495,"n":128,"o":4.515,"t":"2026-09-14T17:45:00Z","v":4989,"vw":4.501634},{"c":4.49,"h":4.5,"l":4.49,"n":44,"o":4.495,"t":"2026-09-14T18:00:00Z","v":6206,"vw":4.495112},{"c":4.475,"h":4.495,"l":4.475,"n":272,"o":4.495,"t":"2026-09-14T18:15:00Z","v":34118,"vw":4.489295},{"c":4.445,"h":4.48,"l":4.435,"n":343,"o":4.475,"t":"2026-09-14T18:30:00Z","v":25338,"vw":4.462255},{"c":4.46,"h":4.46,"l":4.43,"n":177,"o":4.445,"t":"2026-09-14T18:45:00Z","v":25449,"vw":4.446305},{"c":4.45,"h":4.456,"l":4.44,"n":209,"o":4.455,"t":"2026-09-14T19:00:00Z","v":10476,"vw":4.447882},{"c":4.48,"h":4.5,"l":4.44,"n":313,"o":4.44,"t":"2026-09-14T19:15:00Z","v":38613,"vw":4.476919},{"c":4.51,"h":4.51,"l":4.46,"n":392,"o":4.48,"t":"2026-09-14T19:30:00Z","v":28180,"vw":4.480051},{"c":4.475,"h":4.515,"l":4.46,"n":1109,"o":4.505,"t":"2026-09-14T19:45:00Z","v":112459,"vw":4.493355},{"c":4.46,"h":4.47,"l":4.46,"n":13,"o":4.47,"t":"2026-09-14T20:00:00Z","v":76136,"vw":4.469987},{"c":4.36,"h":4.44,"l":4.355,"n":312,"o":4.44,"t":"2026-09-15T13:30:00Z","v":33797,"vw":4.38873},{"c":4.34,"h":4.37,"l":4.33,"n":276,"o":4.365,"t":"2026-09-15T13:45:00Z","v":42923,"vw":4.349354},{"c":4.29,"h":4.34,"l":4.28,"n":219,"o":4.3345,"t":"2026-09-15T14:00:00Z","v":41346,"vw":4.312654},{"c":4.255,"h":4.2992,"l":4.2461,"n":420,"o":4.2992,"t":"2026-09-15T14:15:00Z","v":49859,"vw":4.276863},{"c":4.245,"h":4.2556,"l":4.22,"n":398,"o":4.255,"t":"2026-09-15T14:30:00Z","v":45913,"vw":4.237058},{"c":4.25,"h":4.2796,"l":4.245,"n":332,"o":4.25,"t":"2026-09-15T14:45:00Z","v":37274,"vw":4.260975},{"c":4.235,"h":4.25,"l":4.235,"n":157,"o":4.2405,"t":"2026-09-15T15:00:00Z","v":15610,"vw":4.242791},{"c":4.24,"h":4.245,"l":4.235,"n":233,"o":4.2395,"t":"2026-09-15T15:15:00Z","v":25025,"vw":4.23935},{"c":4.255,"h":4.26,"l":4.235,"n":222,"o":4.24,"t":"2026-09-15T15:30:00Z","v":15036,"vw":4.249843},{"c":4.24,"h":4.26,"l":4.24,"n":213,"o":4.255,"t":"2026-09-15T15:45:00Z","v":14883,"vw":4.251208},{"c":4.235,"h":4.245,"l":4.225,"n":245,"o":4.23,"t":"2026-09-15T16:00:00Z","v":25328,"vw":4.233192},{"c":4.2793,"h":4.28,"l":4.235,"n":219,"o":4.24,"t":"2026-09-15T16:15:00Z","v":17392,"vw":4.255823},{"c":4.26,"h":4.28,"l":4.26,"n":110,"o":4.275,"t":"2026-09-15T16:30:00Z","v":5766,"vw":4.268791},{"c":4.265,"h":4.265,"l":4.2503,"n":84,"o":4.26,"t":"2026-09-15T16:45:00Z","v":6586,"vw":4.256399},{"c":4.24,"h":4.26,"l":4.23,"n":116,"o":4.26,"t":"2026-09-15T17:00:00Z","v":7201,"vw":4.243188},{"c":4.26,"h":4.26,"l":4.239,"n":137,"o":4.24,"t":"2026-09-15T17:15:00Z","v":17455,"vw":4.24737},{"c":4.255,"h":4.265,"l":4.255,"n":122,"o":4.258,"t":"2026-09-15T17:30:00Z","v":5344,"vw":4.261293},{"c":4.24,"h":4.255,"l":4.24,"n":196,"o":4.25,"t":"2026-09-15T17:45:00Z","v":11856,"vw":4.24868},{"c":4.235,"h":4.24,"l":4.225,"n":172,"o":4.238,"t":"2026-09-15T18:00:00Z","v":17942,"vw":4.231774},{"c":4.25,"h":4.255,"l":4.235,"n":316,"o":4.235,"t":"2026-09-15T18:15:00Z","v":29905,"vw":4.245097},{"c":4.26,"h":4.26,"l":4.245,"n":192,"o":4.26,"t":"2026-09-15T18:30:00Z","v":36406,"vw":4.251274},{"c":4.27,"h":4.27,"l":4.245,"n":265,"o":4.26,"t":"2026-09-15T18:45:00Z","v":13611,"vw":4.255804},{"c":4.255,"h":4.285,"l":4.255,"n":309,"o":4.28,"t":"2026-09-15T19:00:00Z","v":29456,"vw":4.264792},{"c":4.245,"h":4.27,"l":4.245,"n":436,"o":4.255,"t":"2026-09-15T19:15:00Z","v":27720,"vw":4.254357},{"c":4.245,"h":4.25,"l":4.245,"n":155,"o":4.25,"t":"2026-09-15T19:30:00Z","v":5667,"vw":4.248091},{"c":4.22,"h":4.25,"l":4.205,"n":1695,"o":4.25,"t":"2026-09-15T19:45:00Z","v":148582,"vw":4.220027},{"c":4.23,"h":4.23,"l":4.23,"n":12,"o":4.23,"t":"2026-09-15T20:00:00Z","v":67101,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-09-15T21:00:00Z","v":10664,"vw":4.24},{"c":4.2983,"h":4.2983,"l":4.2983,"n":1,"o":4.2983,"t":"2026-09-15T22:00:00Z","v":1597,"vw":4.2983},{"c":4.2048,"h":4.24,"l":4.2,"n":19,"o":4.24,"t":"2026-09-16T13:15:00Z","v":1192,"vw":4.211367},{"c":4.24,"h":4.285,"l":4.172,"n":199,"o":4.23,"t":"2026-09-16T13:30:00Z","v":57960,"vw":4.225062},{"c":4.21,"h":4.25,"l":4.2,"n":147,"o":4.235,"t":"2026-09-16T13:45:00Z","v":20499,"vw":4.219301},{"c":4.19,"h":4.21,"l":4.18,"n":108,"o":4.21,"t":"2026-09-16T14:00:00Z","v":12704,"vw":4.193051},{"c":4.2,"h":4.21,"l":4.18,"n":103,"o":4.19,"t":"2026-09-16T14:15:00Z","v":10713,"vw":4.191866},{"c":4.21,"h":4.21,"l":4.2,"n":106,"o":4.205,"t":"2026-09-16T14:30:00Z","v":8064,"vw":4.202793},{"c":4.22,"h":4.24,"l":4.21,"n":116,"o":4.215,"t":"2026-09-16T14:45:00Z","v":18537,"vw":4.220414},{"c":4.22,"h":4.23,"l":4.215,"n":169,"o":4.215,"t":"2026-09-16T15:00:00Z","v":11980,"vw":4.220769},{"c":4.23,"h":4.2399,"l":4.215,"n":90,"o":4.2199,"t":"2026-09-16T15:15:00Z","v":11787,"vw":4.221884},{"c":4.23,"h":4.24,"l":4.21,"n":170,"o":4.23,"t":"2026-09-16T15:30:00Z","v":12355,"vw":4.221331},{"c":4.225,"h":4.23,"l":4.22,"n":45,"o":4.22,"t":"2026-09-16T15:45:00Z","v":2221,"vw":4.223835},{"c":4.205,"h":4.225,"l":4.2,"n":63,"o":4.225,"t":"2026-09-16T16:00:00Z","v":4265,"vw":4.210671},{"c":4.19,"h":4.21,"l":4.18,"n":182,"o":4.19,"t":"2026-09-16T16:15:00Z","v":33061,"vw":4.187941},{"c":4.19,"h":4.205,"l":4.185,"n":116,"o":4.2,"t":"2026-09-16T16:30:00Z","v":5496,"vw":4.194784},{"c":4.195,"h":4.2,"l":4.1809,"n":100,"o":4.185,"t":"2026-09-16T16:45:00Z","v":32550,"vw":4.189853},{"c":4.24,"h":4.24,"l":4.19,"n":145,"o":4.195,"t":"2026-09-16T17:00:00Z","v":12528,"vw":4.212894},{"c":4.22,"h":4.24,"l":4.21,"n":160,"o":4.235,"t":"2026-09-16T17:15:00Z","v":50552,"vw":4.220185},{"c":4.205,"h":4.23,"l":4.205,"n":74,"o":4.23,"t":"2026-09-16T17:30:00Z","v":10471,"vw":4.2184},{"c":4.195,"h":4.205,"l":4.19,"n":55,"o":4.205,"t":"2026-09-16T17:45:00Z","v":6521,"vw":4.203557},{"c":4.18,"h":4.21,"l":4.175,"n":182,"o":4.195,"t":"2026-09-16T18:00:00Z","v":14136,"vw":4.189824},{"c":4.21,"h":4.21,"l":4.172,"n":177,"o":4.18,"t":"2026-09-16T18:15:00Z","v":14555,"vw":4.184762},{"c":4.19,"h":4.21,"l":4.18,"n":319,"o":4.205,"t":"2026-09-16T18:30:00Z","v":27719,"vw":4.198456},{"c":4.13,"h":4.18,"l":4.13,"n":274,"o":4.18,"t":"2026-09-16T18:45:00Z","v":30354,"vw":4.149009},{"c":4.135,"h":4.14,"l":4.12,"n":291,"o":4.14,"t":"2026-09-16T19:00:00Z","v":17823,"vw":4.128442},{"c":4.18,"h":4.18,"l":4.13,"n":557,"o":4.135,"t":"2026-09-16T19:15:00Z","v":62466,"vw":4.151145},{"c":4.165,"h":4.19,"l":4.165,"n":360,"o":4.185,"t":"2026-09-16T19:30:00Z","v":27733,"vw":4.172725},{"c":4.145,"h":4.175,"l":4.12,"n":1112,"o":4.165,"t":"2026-09-16T19:45:00Z","v":86967,"vw":4.151501},{"c":4.14,"h":4.14,"l":4.14,"n":14,"o":4.14,"t":"2026-09-16T20:00:00Z","v":141870,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":54,"o":4.13,"t":"2026-09-16T20:45:00Z","v":539,"vw":4.13},{"c":4.14,"h":4.4,"l":4.14,"n":30,"o":4.4,"t":"2026-09-16T22:00:00Z","v":3763,"vw":4.260249},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-17T08:00:00Z","v":100,"vw":4.33},{"c":4.245,"h":4.245,"l":4.245,"n":1,"o":4.245,"t":"2026-09-17T12:15:00Z","v":100,"vw":4.245},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-17T12:30:00Z","v":100,"vw":4.27},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-09-17T12:45:00Z","v":2000,"vw":4.29},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-17T13:00:00Z","v":500,"vw":4.2},{"c":4.28,"h":4.28,"l":4.26,"n":2,"o":4.26,"t":"2026-09-17T13:15:00Z","v":236,"vw":4.271525},{"c":4.19,"h":4.2775,"l":4.19,"n":75,"o":4.23,"t":"2026-09-17T13:30:00Z","v":12894,"vw":4.234804},{"c":4.15,"h":4.18,"l":4.14,"n":160,"o":4.18,"t":"2026-09-17T13:45:00Z","v":27656,"vw":4.161071},{"c":4.1483,"h":4.155,"l":4.11,"n":256,"o":4.15,"t":"2026-09-17T14:00:00Z","v":45822,"vw":4.145429},{"c":4.15,"h":4.15,"l":4.115,"n":155,"o":4.13,"t":"2026-09-17T14:15:00Z","v":21968,"vw":4.143226},{"c":4.1703,"h":4.1792,"l":4.13,"n":146,"o":4.15,"t":"2026-09-17T14:30:00Z","v":12765,"vw":4.150011},{"c":4.16,"h":4.18,"l":4.15,"n":97,"o":4.17,"t":"2026-09-17T14:45:00Z","v":9329,"vw":4.164778},{"c":4.13,"h":4.16,"l":4.11,"n":145,"o":4.16,"t":"2026-09-17T15:00:00Z","v":13720,"vw":4.135501},{"c":4.15,"h":4.156,"l":4.13,"n":119,"o":4.13,"t":"2026-09-17T15:15:00Z","v":19251,"vw":4.146054},{"c":4.165,"h":4.18,"l":4.15,"n":150,"o":4.16,"t":"2026-09-17T15:30:00Z","v":9069,"vw":4.162915},{"c":4.15,"h":4.16,"l":4.13,"n":239,"o":4.16,"t":"2026-09-17T15:45:00Z","v":17557,"vw":4.146411},{"c":4.16,"h":4.18,"l":4.15,"n":314,"o":4.15,"t":"2026-09-17T16:00:00Z","v":65009,"vw":4.165669},{"c":4.145,"h":4.16,"l":4.14,"n":127,"o":4.16,"t":"2026-09-17T16:15:00Z","v":9681,"vw":4.148692},{"c":4.14,"h":4.14,"l":4.14,"n":85,"o":4.14,"t":"2026-09-17T16:30:00Z","v":11840,"vw":4.14},{"c":4.13,"h":4.145,"l":4.13,"n":102,"o":4.145,"t":"2026-09-17T16:45:00Z","v":5614,"vw":4.133324},{"c":4.13,"h":4.1499,"l":4.13,"n":220,"o":4.14,"t":"2026-09-17T17:00:00Z","v":29886,"vw":4.138268},{"c":4.114,"h":4.135,"l":4.11,"n":212,"o":4.135,"t":"2026-09-17T17:15:00Z","v":30517,"vw":4.123622},{"c":4.125,"h":4.13,"l":4.11,"n":124,"o":4.12,"t":"2026-09-17T17:30:00Z","v":14103,"vw":4.11925},{"c":4.09,"h":4.12,"l":4.09,"n":156,"o":4.12,"t":"2026-09-17T17:45:00Z","v":27242,"vw":4.113168},{"c":4.055,"h":4.09,"l":4.045,"n":350,"o":4.09,"t":"2026-09-17T18:00:00Z","v":68901,"vw":4.06155},{"c":4.04,"h":4.06,"l":4.04,"n":251,"o":4.055,"t":"2026-09-17T18:15:00Z","v":45001,"vw":4.04981},{"c":4.01,"h":4.045,"l":4.01,"n":317,"o":4.04,"t":"2026-09-17T18:30:00Z","v":55923,"vw":4.027388},{"c":4.025,"h":4.03,"l":4.01,"n":390,"o":4.0143,"t":"2026-09-17T18:45:00Z","v":35585,"vw":4.018977},{"c":4.08,"h":4.09,"l":4.01,"n":361,"o":4.025,"t":"2026-09-17T19:00:00Z","v":55093,"vw":4.057557},{"c":4.095,"h":4.095,"l":4.07,"n":171,"o":4.085,"t":"2026-09-17T19:15:00Z","v":25019,"vw":4.079551},{"c":4.12,"h":4.14,"l":4.1,"n":210,"o":4.1,"t":"2026-09-17T19:30:00Z","v":17652,"vw":4.117127},{"c":4.13,"h":4.14,"l":4.095,"n":911,"o":4.12,"t":"2026-09-17T19:45:00Z","v":100854,"vw":4.116656},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-09-17T20:00:00Z","v":78356,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":22,"o":4.13,"t":"2026-09-17T20:30:00Z","v":5119,"vw":4.13},{"c":4.1684,"h":4.17,"l":4.1684,"n":4,"o":4.17,"t":"2026-09-17T21:45:00Z","v":800,"vw":4.1692},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-17T22:30:00Z","v":100,"vw":4.14},{"c":4.095,"h":4.17,"l":4.095,"n":5,"o":4.17,"t":"2026-09-18T08:00:00Z","v":760,"vw":4.121897},{"c":4.11,"h":4.14,"l":4.09,"n":203,"o":4.1,"t":"2026-09-18T13:30:00Z","v":51275,"vw":4.105356},{"c":4.06,"h":4.1,"l":4.055,"n":172,"o":4.1,"t":"2026-09-18T13:45:00Z","v":35411,"vw":4.069394},{"c":4.09,"h":4.0977,"l":4.05,"n":81,"o":4.05,"t":"2026-09-18T14:00:00Z","v":3688,"vw":4.077814},{"c":4.1154,"h":4.1154,"l":4.08,"n":140,"o":4.0899,"t":"2026-09-18T14:15:00Z","v":20135,"vw":4.091442},{"c":4.09,"h":4.12,"l":4.09,"n":173,"o":4.11,"t":"2026-09-18T14:30:00Z","v":29246,"vw":4.099398},{"c":4.131,"h":4.131,"l":4.075,"n":198,"o":4.095,"t":"2026-09-18T14:45:00Z","v":43272,"vw":4.098919},{"c":4.1,"h":4.125,"l":4.07,"n":99,"o":4.125,"t":"2026-09-18T15:00:00Z","v":25718,"vw":4.102948},{"c":4.11,"h":4.12,"l":4.1,"n":101,"o":4.11,"t":"2026-09-18T15:15:00Z","v":9552,"vw":4.108313},{"c":4.0901,"h":4.12,"l":4.09,"n":89,"o":4.11,"t":"2026-09-18T15:30:00Z","v":7986,"vw":4.100678},{"c":4.0899,"h":4.0922,"l":4.085,"n":72,"o":4.0922,"t":"2026-09-18T15:45:00Z","v":7014,"vw":4.089641},{"c":4.0707,"h":4.085,"l":4.065,"n":155,"o":4.085,"t":"2026-09-18T16:00:00Z","v":9365,"vw":4.074913},{"c":4.08,"h":4.085,"l":4.075,"n":79,"o":4.08,"t":"2026-09-18T16:15:00Z","v":3339,"vw":4.078517},{"c":4.09,"h":4.09,"l":4.085,"n":39,"o":4.085,"t":"2026-09-18T16:30:00Z","v":1792,"vw":4.087692},{"c":4.09,"h":4.1,"l":4.085,"n":64,"o":4.1,"t":"2026-09-18T16:45:00Z","v":5518,"vw":4.093458},{"c":4.075,"h":4.09,"l":4.075,"n":65,"o":4.0897,"t":"2026-09-18T17:00:00Z","v":7213,"vw":4.085945},{"c":4.085,"h":4.09,"l":4.08,"n":61,"o":4.08,"t":"2026-09-18T17:15:00Z","v":3796,"vw":4.085695},{"c":4.095,"h":4.1,"l":4.075,"n":208,"o":4.085,"t":"2026-09-18T17:30:00Z","v":16512,"vw":4.084161},{"c":4.1,"h":4.1,"l":4.085,"n":133,"o":4.095,"t":"2026-09-18T17:45:00Z","v":7063,"vw":4.092499},{"c":4.09,"h":4.1068,"l":4.09,"n":43,"o":4.105,"t":"2026-09-18T18:00:00Z","v":2530,"vw":4.100148},{"c":4.085,"h":4.095,"l":4.085,"n":59,"o":4.095,"t":"2026-09-18T18:15:00Z","v":4444,"vw":4.089846},{"c":4.085,"h":4.09,"l":4.06,"n":161,"o":4.08,"t":"2026-09-18T18:30:00Z","v":25570,"vw":4.072114},{"c":4.08,"h":4.09,"l":4.08,"n":30,"o":4.085,"t":"2026-09-18T18:45:00Z","v":2161,"vw":4.084901},{"c":4.085,"h":4.09,"l":4.07,"n":152,"o":4.08,"t":"2026-09-18T19:00:00Z","v":17277,"vw":4.08225},{"c":4.075,"h":4.085,"l":4.075,"n":76,"o":4.085,"t":"2026-09-18T19:15:00Z","v":12577,"vw":4.083576},{"c":4.045,"h":4.0786,"l":4.045,"n":234,"o":4.0786,"t":"2026-09-18T19:30:00Z","v":32430,"vw":4.0561},{"c":4.05,"h":4.08,"l":4.04,"n":779,"o":4.045,"t":"2026-09-18T19:45:00Z","v":62739,"vw":4.057669},{"c":4.07,"h":4.07,"l":4.07,"n":16,"o":4.07,"t":"2026-09-18T20:00:00Z","v":274642,"vw":4.07},{"c":4.0691,"h":4.0691,"l":4.0691,"n":1,"o":4.0691,"t":"2026-09-18T21:45:00Z","v":100,"vw":4.0691},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-09-21T08:00:00Z","v":286,"vw":4.05},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-21T11:15:00Z","v":289,"vw":4.09},{"c":4.0908,"h":4.0908,"l":4.0908,"n":1,"o":4.0908,"t":"2026-09-21T12:15:00Z","v":100,"vw":4.0908},{"c":4.06,"h":4.12,"l":4.05,"n":215,"o":4.12,"t":"2026-09-21T13:30:00Z","v":21570,"vw":4.09422},{"c":4.05,"h":4.07,"l":4.045,"n":78,"o":4.07,"t":"2026-09-21T13:45:00Z","v":13570,"vw":4.056714},{"c":4.06,"h":4.08,"l":4.06,"n":93,"o":4.065,"t":"2026-09-21T14:00:00Z","v":5058,"vw":4.068157},{"c":4.05,"h":4.07,"l":4.05,"n":83,"o":4.06,"t":"2026-09-21T14:15:00Z","v":3528,"vw":4.061157},{"c":4.08,"h":4.085,"l":4.055,"n":117,"o":4.055,"t":"2026-09-21T14:30:00Z","v":12117,"vw":4.06731},{"c":4.06,"h":4.075,"l":4.06,"n":65,"o":4.075,"t":"2026-09-21T14:45:00Z","v":3038,"vw":4.071053},{"c":4.06,"h":4.0654,"l":4.02,"n":336,"o":4.06,"t":"2026-09-21T15:00:00Z","v":56862,"vw":4.04937},{"c":4.06,"h":4.0751,"l":4.06,"n":112,"o":4.065,"t":"2026-09-21T15:15:00Z","v":11760,"vw":4.068054},{"c":4.0701,"h":4.075,"l":4.05,"n":230,"o":4.06,"t":"2026-09-21T15:30:00Z","v":26675,"vw":4.062202},{"c":4.045,"h":4.07,"l":4.045,"n":85,"o":4.065,"t":"2026-09-21T15:45:00Z","v":17956,"vw":4.059885},{"c":4.025,"h":4.0598,"l":4.02,"n":499,"o":4.045,"t":"2026-09-21T16:00:00Z","v":74544,"vw":4.042707},{"c":4.04,"h":4.04,"l":4.02,"n":550,"o":4.025,"t":"2026-09-21T16:15:00Z","v":64192,"vw":4.02878},{"c":4.025,"h":4.055,"l":4.025,"n":156,"o":4.04,"t":"2026-09-21T16:30:00Z","v":9210,"vw":4.041445},{"c":4.04,"h":4.04,"l":4.02,"n":263,"o":4.02,"t":"2026-09-21T16:45:00Z","v":18143,"vw":4.034786},{"c":4.055,"h":4.055,"l":4.035,"n":188,"o":4.045,"t":"2026-09-21T17:00:00Z","v":23564,"vw":4.040912},{"c":4.04,"h":4.055,"l":4.04,"n":85,"o":4.05,"t":"2026-09-21T17:15:00Z","v":5524,"vw":4.050079},{"c":4.01,"h":4.04,"l":4,"n":400,"o":4.04,"t":"2026-09-21T17:30:00Z","v":56529,"vw":4.011314},{"c":4.03,"h":4.035,"l":4.02,"n":165,"o":4.02,"t":"2026-09-21T17:45:00Z","v":7524,"vw":4.025674},{"c":4.05,"h":4.055,"l":4.03,"n":176,"o":4.03,"t":"2026-09-21T18:00:00Z","v":9791,"vw":4.042773},{"c":4.065,"h":4.08,"l":4.05,"n":339,"o":4.05,"t":"2026-09-21T18:15:00Z","v":27480,"vw":4.073304},{"c":4.1,"h":4.1,"l":4.06,"n":595,"o":4.065,"t":"2026-09-21T18:30:00Z","v":70525,"vw":4.069565},{"c":4.105,"h":4.1098,"l":4.09,"n":155,"o":4.1,"t":"2026-09-21T18:45:00Z","v":11697,"vw":4.103011},{"c":4.115,"h":4.115,"l":4.1,"n":219,"o":4.105,"t":"2026-09-21T19:00:00Z","v":20612,"vw":4.11118},{"c":4.12,"h":4.125,"l":4.105,"n":303,"o":4.1105,"t":"2026-09-21T19:15:00Z","v":33295,"vw":4.116732},{"c":4.09,"h":4.115,"l":4.09,"n":187,"o":4.115,"t":"2026-09-21T19:30:00Z","v":13201,"vw":4.102707},{"c":4.075,"h":4.1,"l":4.06,"n":833,"o":4.1,"t":"2026-09-21T19:45:00Z","v":65570,"vw":4.076172},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-09-21T20:00:00Z","v":79168,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-22T08:00:00Z","v":200,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-22T09:00:00Z","v":100,"vw":4.08},{"c":4.09,"h":4.14,"l":4.08,"n":117,"o":4.1,"t":"2026-09-22T13:30:00Z","v":14628,"vw":4.105852},{"c":4.13,"h":4.13,"l":4.09,"n":76,"o":4.09,"t":"2026-09-22T13:45:00Z","v":6243,"vw":4.10648},{"c":4.155,"h":4.17,"l":4.12,"n":154,"o":4.1399,"t":"2026-09-22T14:00:00Z","v":28106,"vw":4.146797},{"c":4.12,"h":4.155,"l":4.1,"n":90,"o":4.155,"t":"2026-09-22T14:15:00Z","v":5920,"vw":4.143066},{"c":4.07,"h":4.121,"l":4.07,"n":210,"o":4.12,"t":"2026-09-22T14:30:00Z","v":37796,"vw":4.107277},{"c":4.12,"h":4.14,"l":4.08,"n":262,"o":4.08,"t":"2026-09-22T14:45:00Z","v":27586,"vw":4.114038},{"c":4.12,"h":4.13,"l":4.11,"n":85,"o":4.12,"t":"2026-09-22T15:00:00Z","v":4251,"vw":4.120967},{"c":4.1395,"h":4.14,"l":4.13,"n":107,"o":4.13,"t":"2026-09-22T15:15:00Z","v":4915,"vw":4.13771},{"c":4.12,"h":4.1499,"l":4.11,"n":264,"o":4.135,"t":"2026-09-22T15:30:00Z","v":25203,"vw":4.135307},{"c":4.115,"h":4.13,"l":4.1,"n":80,"o":4.13,"t":"2026-09-22T15:45:00Z","v":6193,"vw":4.11382},{"c":4.12,"h":4.12,"l":4.11,"n":35,"o":4.115,"t":"2026-09-22T16:00:00Z","v":2472,"vw":4.115391},{"c":4.125,"h":4.13,"l":4.115,"n":53,"o":4.115,"t":"2026-09-22T16:15:00Z","v":5122,"vw":4.122717},{"c":4.155,"h":4.16,"l":4.125,"n":118,"o":4.13,"t":"2026-09-22T16:30:00Z","v":8652,"vw":4.146995},{"c":4.175,"h":4.175,"l":4.155,"n":74,"o":4.155,"t":"2026-09-22T16:45:00Z","v":4772,"vw":4.165564},{"c":4.165,"h":4.175,"l":4.15,"n":72,"o":4.175,"t":"2026-09-22T17:00:00Z","v":5493,"vw":4.163895},{"c":4.12,"h":4.16,"l":4.12,"n":111,"o":4.16,"t":"2026-09-22T17:15:00Z","v":9359,"vw":4.147075},{"c":4.125,"h":4.13,"l":4.12,"n":96,"o":4.12,"t":"2026-09-22T17:30:00Z","v":3877,"vw":4.121358},{"c":4.135,"h":4.135,"l":4.11,"n":219,"o":4.12,"t":"2026-09-22T17:45:00Z","v":14011,"vw":4.123686},{"c":4.13,"h":4.145,"l":4.11,"n":142,"o":4.135,"t":"2026-09-22T18:00:00Z","v":9708,"vw":4.132022},{"c":4.12,"h":4.125,"l":4.11,"n":179,"o":4.125,"t":"2026-09-22T18:15:00Z","v":12199,"vw":4.119107},{"c":4.135,"h":4.1399,"l":4.115,"n":323,"o":4.125,"t":"2026-09-22T18:30:00Z","v":28305,"vw":4.121075},{"c":4.135,"h":4.145,"l":4.125,"n":225,"o":4.135,"t":"2026-09-22T18:45:00Z","v":30221,"vw":4.132087},{"c":4.1278,"h":4.145,"l":4.1204,"n":217,"o":4.13,"t":"2026-09-22T19:00:00Z","v":15618,"vw":4.135802},{"c":4.115,"h":4.13,"l":4.11,"n":244,"o":4.12,"t":"2026-09-22T19:15:00Z","v":14163,"vw":4.120031},{"c":4.125,"h":4.136,"l":4.11,"n":339,"o":4.11,"t":"2026-09-22T19:30:00Z","v":32874,"vw":4.126359},{"c":4.125,"h":4.145,"l":4.11,"n":919,"o":4.125,"t":"2026-09-22T19:45:00Z","v":86038,"vw":4.123587},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-09-22T20:00:00Z","v":58935,"vw":4.13},{"c":4.1586,"h":4.1586,"l":4.1586,"n":1,"o":4.1586,"t":"2026-09-22T21:30:00Z","v":134,"vw":4.1586},{"c":4.1769,"h":4.1769,"l":4.1769,"n":1,"o":4.1769,"t":"2026-09-22T23:30:00Z","v":426,"vw":4.1769},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-09-23T11:45:00Z","v":1063,"vw":4.13},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-23T12:45:00Z","v":100,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-09-23T13:15:00Z","v":202,"vw":4.14},{"c":4.0839,"h":4.14,"l":4.03,"n":192,"o":4.14,"t":"2026-09-23T13:30:00Z","v":33172,"vw":4.069079},{"c":3.9898,"h":4.05,"l":3.96,"n":407,"o":4.05,"t":"2026-09-23T13:45:00Z","v":60477,"vw":3.995902},{"c":3.98,"h":3.99,"l":3.96,"n":183,"o":3.99,"t":"2026-09-23T14:00:00Z","v":15617,"vw":3.973251},{"c":3.97,"h":3.98,"l":3.97,"n":109,"o":3.98,"t":"2026-09-23T14:15:00Z","v":10297,"vw":3.97324},{"c":3.93,"h":3.97,"l":3.91,"n":468,"o":3.96,"t":"2026-09-23T14:30:00Z","v":69463,"vw":3.936126},{"c":3.905,"h":3.925,"l":3.885,"n":358,"o":3.925,"t":"2026-09-23T14:45:00Z","v":33263,"vw":3.905214},{"c":3.885,"h":3.91,"l":3.885,"n":153,"o":3.905,"t":"2026-09-23T15:00:00Z","v":17989,"vw":3.896831},{"c":3.865,"h":3.89,"l":3.8602,"n":289,"o":3.885,"t":"2026-09-23T15:15:00Z","v":25194,"vw":3.878338},{"c":3.86,"h":3.8691,"l":3.85,"n":213,"o":3.8691,"t":"2026-09-23T15:30:00Z","v":22013,"vw":3.857122},{"c":3.83,"h":3.87,"l":3.801,"n":433,"o":3.865,"t":"2026-09-23T15:45:00Z","v":31624,"vw":3.830153},{"c":3.84,"h":3.8495,"l":3.8194,"n":208,"o":3.8194,"t":"2026-09-23T16:00:00Z","v":26352,"vw":3.840926},{"c":3.8237,"h":3.85,"l":3.82,"n":210,"o":3.84,"t":"2026-09-23T16:15:00Z","v":13243,"vw":3.836725},{"c":3.83,"h":3.835,"l":3.82,"n":249,"o":3.82,"t":"2026-09-23T16:30:00Z","v":21746,"vw":3.82797},{"c":3.805,"h":3.82,"l":3.8,"n":260,"o":3.82,"t":"2026-09-23T16:45:00Z","v":24384,"vw":3.808863},{"c":3.775,"h":3.8091,"l":3.77,"n":271,"o":3.8091,"t":"2026-09-23T17:00:00Z","v":33261,"vw":3.790308},{"c":3.78,"h":3.79,"l":3.7798,"n":196,"o":3.7798,"t":"2026-09-23T17:15:00Z","v":20991,"vw":3.785365},{"c":3.775,"h":3.785,"l":3.765,"n":139,"o":3.78,"t":"2026-09-23T17:30:00Z","v":12085,"vw":3.774522},{"c":3.7791,"h":3.78,"l":3.7698,"n":128,"o":3.78,"t":"2026-09-23T17:45:00Z","v":9804,"vw":3.773442},{"c":3.775,"h":3.775,"l":3.765,"n":202,"o":3.775,"t":"2026-09-23T18:00:00Z","v":12558,"vw":3.77184},{"c":3.765,"h":3.775,"l":3.765,"n":129,"o":3.775,"t":"2026-09-23T18:15:00Z","v":9866,"vw":3.769428},{"c":3.77,"h":3.785,"l":3.76,"n":202,"o":3.765,"t":"2026-09-23T18:30:00Z","v":17842,"vw":3.772844},{"c":3.765,"h":3.77,"l":3.76,"n":170,"o":3.765,"t":"2026-09-23T18:45:00Z","v":10083,"vw":3.767433},{"c":3.77,"h":3.78,"l":3.755,"n":295,"o":3.7699,"t":"2026-09-23T19:00:00Z","v":39602,"vw":3.761683},{"c":3.77,"h":3.775,"l":3.75,"n":271,"o":3.775,"t":"2026-09-23T19:15:00Z","v":22495,"vw":3.76334},{"c":3.735,"h":3.765,"l":3.735,"n":348,"o":3.765,"t":"2026-09-23T19:30:00Z","v":22991,"vw":3.753436},{"c":3.755,"h":3.77,"l":3.735,"n":856,"o":3.735,"t":"2026-09-23T19:45:00Z","v":70548,"vw":3.75173},{"c":3.78,"h":3.78,"l":3.76,"n":8,"o":3.76,"t":"2026-09-23T20:00:00Z","v":63792,"vw":3.760031},{"c":3.8,"h":3.8,"l":3.8,"n":16,"o":3.8,"t":"2026-09-23T23:15:00Z","v":3840,"vw":3.8},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-23T23:30:00Z","v":300,"vw":3.83},{"c":3.7316,"h":3.7316,"l":3.7316,"n":1,"o":3.7316,"t":"2026-09-23T23:45:00Z","v":350,"vw":3.7316},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-24T08:00:00Z","v":379,"vw":3.87},{"c":3.73,"h":3.75,"l":3.73,"n":6,"o":3.75,"t":"2026-09-24T09:30:00Z","v":501,"vw":3.73431},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-24T09:45:00Z","v":300,"vw":3.81},{"c":3.775,"h":3.775,"l":3.775,"n":2,"o":3.775,"t":"2026-09-24T13:00:00Z","v":226,"vw":3.775},{"c":3.72,"h":3.72,"l":3.72,"n":6,"o":3.72,"t":"2026-09-24T13:15:00Z","v":298,"vw":3.72},{"c":3.72,"h":3.75,"l":3.71,"n":133,"o":3.75,"t":"2026-09-24T13:30:00Z","v":32196,"vw":3.721724},{"c":3.71,"h":3.74,"l":3.7,"n":210,"o":3.715,"t":"2026-09-24T13:45:00Z","v":31044,"vw":3.710001},{"c":3.72,"h":3.73,"l":3.695,"n":197,"o":3.7,"t":"2026-09-24T14:00:00Z","v":21371,"vw":3.703158},{"c":3.72,"h":3.72,"l":3.71,"n":45,"o":3.7106,"t":"2026-09-24T14:15:00Z","v":3248,"vw":3.714099},{"c":3.69,"h":3.73,"l":3.674,"n":256,"o":3.7176,"t":"2026-09-24T14:30:00Z","v":43580,"vw":3.692672},{"c":3.695,"h":3.74,"l":3.68,"n":743,"o":3.69,"t":"2026-09-24T14:45:00Z","v":104185,"vw":3.716045},{"c":3.685,"h":3.7,"l":3.665,"n":266,"o":3.69,"t":"2026-09-24T15:00:00Z","v":26202,"vw":3.679115},{"c":3.675,"h":3.69,"l":3.67,"n":190,"o":3.685,"t":"2026-09-24T15:15:00Z","v":14333,"vw":3.678984},{"c":3.635,"h":3.675,"l":3.595,"n":969,"o":3.675,"t":"2026-09-24T15:30:00Z","v":95495,"vw":3.631826},{"c":3.645,"h":3.65,"l":3.6,"n":873,"o":3.635,"t":"2026-09-24T15:45:00Z","v":111676,"vw":3.626172},{"c":3.635,"h":3.65,"l":3.635,"n":174,"o":3.641,"t":"2026-09-24T16:00:00Z","v":16664,"vw":3.642418},{"c":3.69,"h":3.705,"l":3.64,"n":314,"o":3.64,"t":"2026-09-24T16:15:00Z","v":36304,"vw":3.685887},{"c":3.71,"h":3.71,"l":3.66,"n":153,"o":3.68,"t":"2026-09-24T16:30:00Z","v":18132,"vw":3.694504},{"c":3.695,"h":3.705,"l":3.695,"n":132,"o":3.7,"t":"2026-09-24T16:45:00Z","v":11879,"vw":3.697984},{"c":3.705,"h":3.715,"l":3.6925,"n":124,"o":3.695,"t":"2026-09-24T17:00:00Z","v":18511,"vw":3.707915},{"c":3.695,"h":3.7092,"l":3.69,"n":94,"o":3.7001,"t":"2026-09-24T17:15:00Z","v":6608,"vw":3.697029},{"c":3.715,"h":3.72,"l":3.68,"n":129,"o":3.69,"t":"2026-09-24T17:30:00Z","v":13885,"vw":3.698506},{"c":3.705,"h":3.715,"l":3.7,"n":55,"o":3.715,"t":"2026-09-24T17:45:00Z","v":5629,"vw":3.710137},{"c":3.7,"h":3.705,"l":3.69,"n":113,"o":3.7031,"t":"2026-09-24T18:00:00Z","v":8773,"vw":3.698521},{"c":3.71,"h":3.71,"l":3.68,"n":225,"o":3.69,"t":"2026-09-24T18:15:00Z","v":21931,"vw":3.690979},{"c":3.7,"h":3.72,"l":3.7,"n":299,"o":3.71,"t":"2026-09-24T18:30:00Z","v":23753,"vw":3.712192},{"c":3.715,"h":3.735,"l":3.7,"n":402,"o":3.7,"t":"2026-09-24T18:45:00Z","v":48410,"vw":3.72243},{"c":3.715,"h":3.725,"l":3.69,"n":312,"o":3.715,"t":"2026-09-24T19:00:00Z","v":31609,"vw":3.703512},{"c":3.73,"h":3.73,"l":3.705,"n":234,"o":3.71,"t":"2026-09-24T19:15:00Z","v":21799,"vw":3.71856},{"c":3.7,"h":3.735,"l":3.695,"n":549,"o":3.73,"t":"2026-09-24T19:30:00Z","v":53127,"vw":3.710955},{"c":3.72,"h":3.725,"l":3.7,"n":1101,"o":3.7,"t":"2026-09-24T19:45:00Z","v":118978,"vw":3.714024},{"c":3.72,"h":3.72,"l":3.72,"n":7,"o":3.72,"t":"2026-09-24T20:00:00Z","v":57020,"vw":3.72},{"c":3.7204,"h":3.7204,"l":3.7204,"n":1,"o":3.7204,"t":"2026-09-24T21:30:00Z","v":100,"vw":3.7204},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-24T22:45:00Z","v":100,"vw":3.73},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-09-25T08:00:00Z","v":150,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":11,"o":3.74,"t":"2026-09-25T11:00:00Z","v":300,"vw":3.74},{"c":3.9,"h":3.9,"l":3.8,"n":2,"o":3.8,"t":"2026-09-25T11:15:00Z","v":293,"vw":3.86587},{"c":3.76,"h":3.89,"l":3.76,"n":2,"o":3.89,"t":"2026-09-25T12:00:00Z","v":2200,"vw":3.771818},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-25T12:15:00Z","v":100,"vw":3.8},{"c":3.682,"h":3.75,"l":3.68,"n":186,"o":3.75,"t":"2026-09-25T13:30:00Z","v":30894,"vw":3.711317},{"c":3.72,"h":3.72,"l":3.66,"n":238,"o":3.68,"t":"2026-09-25T13:45:00Z","v":41300,"vw":3.689959},{"c":3.7179,"h":3.735,"l":3.7,"n":75,"o":3.7,"t":"2026-09-25T14:00:00Z","v":9997,"vw":3.714123},{"c":3.735,"h":3.75,"l":3.68,"n":281,"o":3.7,"t":"2026-09-25T14:15:00Z","v":40395,"vw":3.700295},{"c":3.735,"h":3.736,"l":3.72,"n":267,"o":3.735,"t":"2026-09-25T14:30:00Z","v":23240,"vw":3.729939},{"c":3.74,"h":3.755,"l":3.72,"n":282,"o":3.73,"t":"2026-09-25T14:45:00Z","v":76671,"vw":3.738516},{"c":3.745,"h":3.77,"l":3.74,"n":127,"o":3.75,"t":"2026-09-25T15:00:00Z","v":7951,"vw":3.756686},{"c":3.755,"h":3.76,"l":3.75,"n":109,"o":3.75,"t":"2026-09-25T15:15:00Z","v":8841,"vw":3.754727},{"c":3.76,"h":3.775,"l":3.76,"n":83,"o":3.76,"t":"2026-09-25T15:30:00Z","v":6199,"vw":3.767882},{"c":3.785,"h":3.785,"l":3.75,"n":367,"o":3.75,"t":"2026-09-25T15:45:00Z","v":27040,"vw":3.755585},{"c":3.85,"h":3.85,"l":3.775,"n":465,"o":3.785,"t":"2026-09-25T16:00:00Z","v":37268,"vw":3.824937},{"c":3.855,"h":3.885,"l":3.85,"n":154,"o":3.855,"t":"2026-09-25T16:15:00Z","v":27860,"vw":3.869056},{"c":3.85,"h":3.86,"l":3.83,"n":122,"o":3.86,"t":"2026-09-25T16:30:00Z","v":17243,"vw":3.847266},{"c":3.9216,"h":3.935,"l":3.85,"n":459,"o":3.85,"t":"2026-09-25T16:45:00Z","v":77177,"vw":3.906649},{"c":3.95,"h":3.955,"l":3.93,"n":263,"o":3.94,"t":"2026-09-25T17:00:00Z","v":35026,"vw":3.941217},{"c":3.95,"h":3.98,"l":3.925,"n":465,"o":3.94,"t":"2026-09-25T17:15:00Z","v":46829,"vw":3.9463},{"c":3.95,"h":3.96,"l":3.93,"n":265,"o":3.95,"t":"2026-09-25T17:30:00Z","v":17236,"vw":3.947043},{"c":3.945,"h":3.95,"l":3.92,"n":264,"o":3.945,"t":"2026-09-25T17:45:00Z","v":36555,"vw":3.927906},{"c":3.95,"h":3.9592,"l":3.935,"n":82,"o":3.94,"t":"2026-09-25T18:00:00Z","v":7278,"vw":3.944159},{"c":3.99,"h":4,"l":3.94,"n":244,"o":3.95,"t":"2026-09-25T18:15:00Z","v":20584,"vw":3.971282},{"c":3.98,"h":4,"l":3.98,"n":96,"o":3.99,"t":"2026-09-25T18:30:00Z","v":6866,"vw":3.99009},{"c":3.97,"h":3.98,"l":3.96,"n":109,"o":3.98,"t":"2026-09-25T18:45:00Z","v":8207,"vw":3.97356},{"c":3.925,"h":3.9797,"l":3.9203,"n":644,"o":3.9797,"t":"2026-09-25T19:00:00Z","v":78767,"vw":3.954908},{"c":3.945,"h":3.965,"l":3.915,"n":314,"o":3.925,"t":"2026-09-25T19:15:00Z","v":58717,"vw":3.936879},{"c":3.9414,"h":3.96,"l":3.935,"n":266,"o":3.945,"t":"2026-09-25T19:30:00Z","v":13167,"vw":3.94766},{"c":3.91,"h":3.95,"l":3.9,"n":857,"o":3.94,"t":"2026-09-25T19:45:00Z","v":73106,"vw":3.915386},{"c":3.92,"h":3.92,"l":3.915,"n":10,"o":3.915,"t":"2026-09-25T20:00:00Z","v":66584,"vw":3.915008},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-25T20:15:00Z","v":900,"vw":3.96},{"c":3.9387,"h":3.9387,"l":3.9387,"n":2,"o":3.9387,"t":"2026-09-28T11:00:00Z","v":288,"vw":3.9387},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-28T13:00:00Z","v":125,"vw":3.93},{"c":3.74,"h":3.89,"l":3.68,"n":309,"o":3.89,"t":"2026-09-28T13:30:00Z","v":41382,"vw":3.753805},{"c":3.8,"h":3.82,"l":3.72,"n":364,"o":3.72,"t":"2026-09-28T13:45:00Z","v":122462,"vw":3.783074},{"c":3.85,"h":3.8595,"l":3.795,"n":147,"o":3.8,"t":"2026-09-28T14:00:00Z","v":20255,"vw":3.818582},{"c":3.89,"h":3.905,"l":3.84,"n":195,"o":3.85,"t":"2026-09-28T14:15:00Z","v":17141,"vw":3.87791},{"c":3.9,"h":3.9179,"l":3.885,"n":200,"o":3.89,"t":"2026-09-28T14:30:00Z","v":30676,"vw":3.896094},{"c":3.9,"h":3.9099,"l":3.89,"n":49,"o":3.89,"t":"2026-09-28T14:45:00Z","v":5211,"vw":3.900596},{"c":3.895,"h":3.9,"l":3.88,"n":150,"o":3.9,"t":"2026-09-28T15:00:00Z","v":13288,"vw":3.890999},{"c":3.87,"h":3.905,"l":3.86,"n":174,"o":3.895,"t":"2026-09-28T15:15:00Z","v":24612,"vw":3.88378},{"c":3.845,"h":3.87,"l":3.845,"n":117,"o":3.87,"t":"2026-09-28T15:30:00Z","v":14542,"vw":3.854652},{"c":3.865,"h":3.865,"l":3.845,"n":164,"o":3.845,"t":"2026-09-28T15:45:00Z","v":21157,"vw":3.852815},{"c":3.85,"h":3.865,"l":3.85,"n":56,"o":3.865,"t":"2026-09-28T16:00:00Z","v":7781,"vw":3.861221},{"c":3.92,"h":3.925,"l":3.85,"n":196,"o":3.85,"t":"2026-09-28T16:15:00Z","v":22630,"vw":3.882774},{"c":3.91,"h":3.935,"l":3.9,"n":78,"o":3.92,"t":"2026-09-28T16:30:00Z","v":7190,"vw":3.922414},{"c":3.915,"h":3.915,"l":3.905,"n":66,"o":3.91,"t":"2026-09-28T16:45:00Z","v":5455,"vw":3.909655},{"c":3.9584,"h":3.9584,"l":3.9,"n":143,"o":3.915,"t":"2026-09-28T17:00:00Z","v":14780,"vw":3.925821},{"c":3.94,"h":3.95,"l":3.93,"n":72,"o":3.95,"t":"2026-09-28T17:15:00Z","v":7941,"vw":3.941169},{"c":3.945,"h":3.9499,"l":3.925,"n":147,"o":3.94,"t":"2026-09-28T17:30:00Z","v":22497,"vw":3.934737},{"c":3.955,"h":3.955,"l":3.94,"n":153,"o":3.945,"t":"2026-09-28T17:45:00Z","v":13928,"vw":3.946673},{"c":3.98,"h":3.985,"l":3.96,"n":108,"o":3.96,"t":"2026-09-28T18:00:00Z","v":10431,"vw":3.972488},{"c":3.975,"h":3.985,"l":3.9745,"n":76,"o":3.985,"t":"2026-09-28T18:15:00Z","v":8547,"vw":3.982054},{"c":3.955,"h":3.975,"l":3.95,"n":123,"o":3.975,"t":"2026-09-28T18:30:00Z","v":17800,"vw":3.96292},{"c":3.96,"h":3.965,"l":3.94,"n":150,"o":3.95,"t":"2026-09-28T18:45:00Z","v":18220,"vw":3.952519},{"c":3.945,"h":3.98,"l":3.945,"n":158,"o":3.96,"t":"2026-09-28T19:00:00Z","v":15598,"vw":3.963744},{"c":3.98,"h":3.995,"l":3.945,"n":129,"o":3.945,"t":"2026-09-28T19:15:00Z","v":15043,"vw":3.974547},{"c":3.985,"h":3.995,"l":3.97,"n":101,"o":3.97,"t":"2026-09-28T19:30:00Z","v":11687,"vw":3.981769},{"c":3.965,"h":3.995,"l":3.94,"n":869,"o":3.985,"t":"2026-09-28T19:45:00Z","v":100010,"vw":3.965789},{"c":3.96,"h":3.96,"l":3.96,"n":11,"o":3.96,"t":"2026-09-28T20:00:00Z","v":95173,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-28T20:30:00Z","v":591,"vw":3.96},{"c":3.91,"h":3.91,"l":3.9,"n":2,"o":3.9,"t":"2026-09-28T22:45:00Z","v":879,"vw":3.903276},{"c":3.98,"h":3.98,"l":3.91,"n":2,"o":3.91,"t":"2026-09-29T08:00:00Z","v":308,"vw":3.932727},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-29T11:00:00Z","v":125,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-09-29T11:15:00Z","v":275,"vw":3.91},{"c":3.9,"h":3.97,"l":3.9,"n":122,"o":3.96,"t":"2026-09-29T13:30:00Z","v":12359,"vw":3.954181},{"c":3.885,"h":3.91,"l":3.88,"n":121,"o":3.91,"t":"2026-09-29T13:45:00Z","v":4616,"vw":3.893519},{"c":3.87,"h":3.8875,"l":3.86,"n":96,"o":3.8875,"t":"2026-09-29T14:00:00Z","v":5277,"vw":3.865878},{"c":3.83,"h":3.89,"l":3.83,"n":399,"o":3.87,"t":"2026-09-29T14:15:00Z","v":160008,"vw":3.871883},{"c":3.8114,"h":3.85,"l":3.8114,"n":205,"o":3.83,"t":"2026-09-29T14:30:00Z","v":19082,"vw":3.835429},{"c":3.815,"h":3.825,"l":3.805,"n":257,"o":3.815,"t":"2026-09-29T14:45:00Z","v":13898,"vw":3.813028},{"c":3.83,"h":3.875,"l":3.79,"n":432,"o":3.81,"t":"2026-09-29T15:00:00Z","v":36060,"vw":3.827501},{"c":3.82,"h":3.83,"l":3.81,"n":127,"o":3.83,"t":"2026-09-29T15:15:00Z","v":30116,"vw":3.819616},{"c":3.84,"h":3.845,"l":3.81,"n":249,"o":3.82,"t":"2026-09-29T15:30:00Z","v":16426,"vw":3.831403},{"c":3.85,"h":3.89,"l":3.85,"n":194,"o":3.85,"t":"2026-09-29T15:45:00Z","v":15557,"vw":3.87073},{"c":3.86,"h":3.8693,"l":3.85,"n":60,"o":3.86,"t":"2026-09-29T16:00:00Z","v":3299,"vw":3.860297},{"c":3.9,"h":3.91,"l":3.86,"n":163,"o":3.86,"t":"2026-09-29T16:15:00Z","v":21318,"vw":3.893312},{"c":3.89,"h":3.9183,"l":3.89,"n":184,"o":3.9183,"t":"2026-09-29T16:30:00Z","v":12052,"vw":3.90301},{"c":3.9,"h":3.91,"l":3.8935,"n":97,"o":3.8935,"t":"2026-09-29T16:45:00Z","v":4061,"vw":3.90297},{"c":3.89,"h":3.9,"l":3.89,"n":98,"o":3.9,"t":"2026-09-29T17:00:00Z","v":6072,"vw":3.899222},{"c":3.885,"h":3.89,"l":3.88,"n":66,"o":3.89,"t":"2026-09-29T17:15:00Z","v":4335,"vw":3.881722},{"c":3.89,"h":3.89,"l":3.87,"n":98,"o":3.8805,"t":"2026-09-29T17:30:00Z","v":3525,"vw":3.882449},{"c":3.91,"h":3.91,"l":3.89,"n":67,"o":3.89,"t":"2026-09-29T17:45:00Z","v":3549,"vw":3.900431},{"c":3.95,"h":3.95,"l":3.92,"n":176,"o":3.92,"t":"2026-09-29T18:00:00Z","v":28040,"vw":3.933624},{"c":3.94,"h":3.95,"l":3.93,"n":121,"o":3.95,"t":"2026-09-29T18:15:00Z","v":5839,"vw":3.933456},{"c":3.91,"h":3.94,"l":3.91,"n":198,"o":3.94,"t":"2026-09-29T18:30:00Z","v":13485,"vw":3.926077},{"c":3.92,"h":3.93,"l":3.91,"n":191,"o":3.91,"t":"2026-09-29T18:45:00Z","v":11517,"vw":3.919574},{"c":3.915,"h":3.9201,"l":3.91,"n":198,"o":3.9201,"t":"2026-09-29T19:00:00Z","v":11754,"vw":3.913987},{"c":3.905,"h":3.94,"l":3.905,"n":189,"o":3.915,"t":"2026-09-29T19:15:00Z","v":17500,"vw":3.922551},{"c":3.88,"h":3.91,"l":3.88,"n":207,"o":3.905,"t":"2026-09-29T19:30:00Z","v":10292,"vw":3.892657},{"c":3.865,"h":3.88,"l":3.855,"n":740,"o":3.87,"t":"2026-09-29T19:45:00Z","v":70271,"vw":3.864311},{"c":3.86,"h":3.86,"l":3.86,"n":6,"o":3.86,"t":"2026-09-29T20:00:00Z","v":87390,"vw":3.86},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-29T23:00:00Z","v":250,"vw":3.9},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-30T11:45:00Z","v":159,"vw":3.99},{"c":3.8,"h":3.9,"l":3.77,"n":243,"o":3.9,"t":"2026-09-30T13:30:00Z","v":27461,"vw":3.837144},{"c":3.785,"h":3.845,"l":3.785,"n":180,"o":3.8,"t":"2026-09-30T13:45:00Z","v":69819,"vw":3.815735},{"c":3.83,"h":3.83,"l":3.785,"n":149,"o":3.785,"t":"2026-09-30T14:00:00Z","v":15288,"vw":3.815261},{"c":3.8,"h":3.83,"l":3.795,"n":77,"o":3.83,"t":"2026-09-30T14:15:00Z","v":5737,"vw":3.813855},{"c":3.815,"h":3.815,"l":3.75,"n":332,"o":3.79,"t":"2026-09-30T14:30:00Z","v":45062,"vw":3.782692},{"c":3.82,"h":3.83,"l":3.805,"n":181,"o":3.82,"t":"2026-09-30T14:45:00Z","v":26517,"vw":3.81945},{"c":3.825,"h":3.83,"l":3.81,"n":100,"o":3.82,"t":"2026-09-30T15:00:00Z","v":13067,"vw":3.82009},{"c":3.86,"h":3.86,"l":3.8,"n":391,"o":3.825,"t":"2026-09-30T15:15:00Z","v":40672,"vw":3.812269},{"c":3.83,"h":3.899,"l":3.83,"n":293,"o":3.88,"t":"2026-09-30T15:30:00Z","v":32953,"vw":3.858947},{"c":3.84,"h":3.845,"l":3.81,"n":254,"o":3.835,"t":"2026-09-30T15:45:00Z","v":20183,"vw":3.829663},{"c":3.835,"h":3.845,"l":3.83,"n":92,"o":3.84,"t":"2026-09-30T16:00:00Z","v":6453,"vw":3.83899},{"c":3.86,"h":3.865,"l":3.83,"n":115,"o":3.83,"t":"2026-09-30T16:15:00Z","v":10183,"vw":3.852392},{"c":3.85,"h":3.855,"l":3.845,"n":86,"o":3.855,"t":"2026-09-30T16:30:00Z","v":5760,"vw":3.848271},{"c":3.845,"h":3.845,"l":3.82,"n":164,"o":3.845,"t":"2026-09-30T16:45:00Z","v":11932,"vw":3.837455},{"c":3.85,"h":3.85,"l":3.835,"n":123,"o":3.846,"t":"2026-09-30T17:00:00Z","v":11714,"vw":3.841971},{"c":3.835,"h":3.845,"l":3.825,"n":176,"o":3.845,"t":"2026-09-30T17:15:00Z","v":25976,"vw":3.832557},{"c":3.845,"h":3.85,"l":3.835,"n":200,"o":3.835,"t":"2026-09-30T17:30:00Z","v":10776,"vw":3.8435},{"c":3.835,"h":3.85,"l":3.835,"n":94,"o":3.85,"t":"2026-09-30T17:45:00Z","v":5996,"vw":3.841861},{"c":3.84,"h":3.85,"l":3.83,"n":201,"o":3.835,"t":"2026-09-30T18:00:00Z","v":19418,"vw":3.836211},{"c":3.84,"h":3.85,"l":3.835,"n":103,"o":3.85,"t":"2026-09-30T18:15:00Z","v":7587,"vw":3.842382},{"c":3.84,"h":3.86,"l":3.83,"n":240,"o":3.84,"t":"2026-09-30T18:30:00Z","v":29585,"vw":3.849066},{"c":3.845,"h":3.845,"l":3.83,"n":164,"o":3.835,"t":"2026-09-30T18:45:00Z","v":19520,"vw":3.835373},{"c":3.855,"h":3.8581,"l":3.84,"n":158,"o":3.85,"t":"2026-09-30T19:00:00Z","v":10244,"vw":3.849138},{"c":3.855,"h":3.86,"l":3.85,"n":143,"o":3.855,"t":"2026-09-30T19:15:00Z","v":13528,"vw":3.854661},{"c":3.865,"h":3.87,"l":3.855,"n":261,"o":3.855,"t":"2026-09-30T19:30:00Z","v":22825,"vw":3.858919},{"c":3.85,"h":3.865,"l":3.85,"n":959,"o":3.865,"t":"2026-09-30T19:45:00Z","v":83589,"vw":3.85349},{"c":3.84,"h":3.84,"l":3.84,"n":11,"o":3.84,"t":"2026-09-30T20:00:00Z","v":124525,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-01T08:00:00Z","v":101,"vw":3.85},{"c":3.87,"h":3.91,"l":3.82,"n":297,"o":3.85,"t":"2026-10-01T13:30:00Z","v":21999,"vw":3.870602},{"c":3.865,"h":3.89,"l":3.82,"n":177,"o":3.87,"t":"2026-10-01T13:45:00Z","v":24147,"vw":3.850231},{"c":3.84,"h":3.865,"l":3.79,"n":313,"o":3.865,"t":"2026-10-01T14:00:00Z","v":54617,"vw":3.819068},{"c":3.84,"h":3.85,"l":3.82,"n":126,"o":3.84,"t":"2026-10-01T14:15:00Z","v":10871,"vw":3.833362},{"c":3.82,"h":3.85,"l":3.82,"n":175,"o":3.83,"t":"2026-10-01T14:30:00Z","v":23558,"vw":3.828246},{"c":3.83,"h":3.84,"l":3.815,"n":183,"o":3.82,"t":"2026-10-01T14:45:00Z","v":15589,"vw":3.826999},{"c":3.82,"h":3.83,"l":3.81,"n":191,"o":3.83,"t":"2026-10-01T15:00:00Z","v":14687,"vw":3.81885},{"c":3.835,"h":3.84,"l":3.815,"n":242,"o":3.8191,"t":"2026-10-01T15:15:00Z","v":24264,"vw":3.82149},{"c":3.84,"h":3.845,"l":3.815,"n":209,"o":3.835,"t":"2026-10-01T15:30:00Z","v":17126,"vw":3.834277},{"c":3.84,"h":3.85,"l":3.82,"n":190,"o":3.84,"t":"2026-10-01T15:45:00Z","v":15132,"vw":3.835869},{"c":3.82,"h":3.85,"l":3.82,"n":145,"o":3.84,"t":"2026-10-01T16:00:00Z","v":12849,"vw":3.837455},{"c":3.845,"h":3.85,"l":3.82,"n":145,"o":3.82,"t":"2026-10-01T16:15:00Z","v":11099,"vw":3.833204},{"c":3.845,"h":3.86,"l":3.845,"n":170,"o":3.845,"t":"2026-10-01T16:30:00Z","v":16589,"vw":3.851715},{"c":3.84,"h":3.855,"l":3.84,"n":101,"o":3.845,"t":"2026-10-01T16:45:00Z","v":12974,"vw":3.843457},{"c":3.835,"h":3.85,"l":3.83,"n":118,"o":3.84,"t":"2026-10-01T17:00:00Z","v":7168,"vw":3.83967},{"c":3.88,"h":3.88,"l":3.835,"n":243,"o":3.835,"t":"2026-10-01T17:15:00Z","v":22829,"vw":3.852078},{"c":3.875,"h":3.9,"l":3.87,"n":217,"o":3.88,"t":"2026-10-01T17:30:00Z","v":16743,"vw":3.885723},{"c":3.855,"h":3.88,"l":3.855,"n":139,"o":3.875,"t":"2026-10-01T17:45:00Z","v":11024,"vw":3.869152},{"c":3.87,"h":3.87,"l":3.845,"n":132,"o":3.86,"t":"2026-10-01T18:00:00Z","v":12069,"vw":3.855493},{"c":3.855,"h":3.88,"l":3.85,"n":157,"o":3.87,"t":"2026-10-01T18:15:00Z","v":8265,"vw":3.863537},{"c":3.845,"h":3.86,"l":3.845,"n":200,"o":3.855,"t":"2026-10-01T18:30:00Z","v":15033,"vw":3.849447},{"c":3.845,"h":3.85,"l":3.845,"n":139,"o":3.845,"t":"2026-10-01T18:45:00Z","v":11049,"vw":3.845343},{"c":3.845,"h":3.85,"l":3.84,"n":197,"o":3.845,"t":"2026-10-01T19:00:00Z","v":14826,"vw":3.845331},{"c":3.86,"h":3.86,"l":3.84,"n":350,"o":3.845,"t":"2026-10-01T19:15:00Z","v":34348,"vw":3.851405},{"c":3.855,"h":3.86,"l":3.8201,"n":542,"o":3.855,"t":"2026-10-01T19:30:00Z","v":65523,"vw":3.843864},{"c":3.8,"h":3.89,"l":3.79,"n":1696,"o":3.855,"t":"2026-10-01T19:45:00Z","v":171993,"vw":3.832443},{"c":3.79,"h":3.79,"l":3.79,"n":8,"o":3.79,"t":"2026-10-01T20:00:00Z","v":66614,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-01T20:15:00Z","v":1182,"vw":3.79},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-01T21:00:00Z","v":300,"vw":3.85},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-02T09:15:00Z","v":200,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-02T10:30:00Z","v":300,"vw":3.78},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-02T11:00:00Z","v":260,"vw":3.79},{"c":3.795,"h":3.795,"l":3.795,"n":2,"o":3.795,"t":"2026-10-02T12:00:00Z","v":230,"vw":3.795},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-02T13:00:00Z","v":326,"vw":3.8},{"c":3.816,"h":3.816,"l":3.79,"n":4,"o":3.8,"t":"2026-10-02T13:15:00Z","v":1000,"vw":3.80409},{"c":3.67,"h":3.84,"l":3.66,"n":441,"o":3.84,"t":"2026-10-02T13:30:00Z","v":43525,"vw":3.723961},{"c":3.64,"h":3.7,"l":3.64,"n":159,"o":3.67,"t":"2026-10-02T13:45:00Z","v":12629,"vw":3.679407},{"c":3.71,"h":3.71,"l":3.65,"n":270,"o":3.65,"t":"2026-10-02T14:00:00Z","v":14830,"vw":3.693847},{"c":3.7,"h":3.71,"l":3.675,"n":555,"o":3.71,"t":"2026-10-02T14:15:00Z","v":54379,"vw":3.691843},{"c":3.66,"h":3.7,"l":3.64,"n":458,"o":3.7,"t":"2026-10-02T14:30:00Z","v":38368,"vw":3.667624},{"c":3.655,"h":3.6699,"l":3.645,"n":397,"o":3.6635,"t":"2026-10-02T14:45:00Z","v":32218,"vw":3.65363},{"c":3.62,"h":3.6594,"l":3.62,"n":471,"o":3.65,"t":"2026-10-02T15:00:00Z","v":33547,"vw":3.632582},{"c":3.575,"h":3.63,"l":3.56,"n":798,"o":3.625,"t":"2026-10-02T15:15:00Z","v":79090,"vw":3.597937},{"c":3.625,"h":3.63,"l":3.575,"n":354,"o":3.575,"t":"2026-10-02T15:30:00Z","v":29224,"vw":3.599482},{"c":3.66,"h":3.67,"l":3.63,"n":292,"o":3.63,"t":"2026-10-02T15:45:00Z","v":26464,"vw":3.646823},{"c":3.645,"h":3.69,"l":3.645,"n":418,"o":3.66,"t":"2026-10-02T16:00:00Z","v":32652,"vw":3.663037},{"c":3.645,"h":3.67,"l":3.6404,"n":141,"o":3.645,"t":"2026-10-02T16:15:00Z","v":15948,"vw":3.651364},{"c":3.635,"h":3.655,"l":3.635,"n":210,"o":3.645,"t":"2026-10-02T16:30:00Z","v":16921,"vw":3.644033},{"c":3.635,"h":3.64,"l":3.6308,"n":149,"o":3.635,"t":"2026-10-02T16:45:00Z","v":7547,"vw":3.634934},{"c":3.625,"h":3.6352,"l":3.625,"n":259,"o":3.6308,"t":"2026-10-02T17:00:00Z","v":27497,"vw":3.630805},{"c":3.62,"h":3.63,"l":3.6,"n":251,"o":3.63,"t":"2026-10-02T17:15:00Z","v":29861,"vw":3.616206},{"c":3.64,"h":3.64,"l":3.62,"n":149,"o":3.62,"t":"2026-10-02T17:30:00Z","v":13991,"vw":3.627531},{"c":3.615,"h":3.635,"l":3.61,"n":229,"o":3.635,"t":"2026-10-02T17:45:00Z","v":14021,"vw":3.627453},{"c":3.59,"h":3.6191,"l":3.5815,"n":171,"o":3.6191,"t":"2026-10-02T18:00:00Z","v":17037,"vw":3.598276},{"c":3.565,"h":3.59,"l":3.565,"n":289,"o":3.59,"t":"2026-10-02T18:15:00Z","v":26649,"vw":3.580056},{"c":3.585,"h":3.59,"l":3.565,"n":184,"o":3.57,"t":"2026-10-02T18:30:00Z","v":14481,"vw":3.577852},{"c":3.53,"h":3.59,"l":3.53,"n":324,"o":3.585,"t":"2026-10-02T18:45:00Z","v":35532,"vw":3.565051},{"c":3.545,"h":3.55,"l":3.51,"n":510,"o":3.535,"t":"2026-10-02T19:00:00Z","v":99650,"vw":3.530986},{"c":3.56,"h":3.57,"l":3.525,"n":461,"o":3.55,"t":"2026-10-02T19:15:00Z","v":53428,"vw":3.538996},{"c":3.58,"h":3.58,"l":3.545,"n":660,"o":3.56,"t":"2026-10-02T19:30:00Z","v":41793,"vw":3.561463},{"c":3.585,"h":3.62,"l":3.56,"n":1788,"o":3.58,"t":"2026-10-02T19:45:00Z","v":185445,"vw":3.591568},{"c":3.54,"h":3.6,"l":3.54,"n":10,"o":3.58,"t":"2026-10-02T20:00:00Z","v":111869,"vw":3.581526},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-02T20:15:00Z","v":2364,"vw":3.58},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-02T22:30:00Z","v":600,"vw":3.67},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-05T12:00:00Z","v":100,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-05T13:15:00Z","v":418,"vw":3.59},{"c":3.57,"h":3.6,"l":3.55,"n":228,"o":3.6,"t":"2026-10-05T13:30:00Z","v":40846,"vw":3.566052},{"c":3.545,"h":3.58,"l":3.535,"n":110,"o":3.57,"t":"2026-10-05T13:45:00Z","v":9709,"vw":3.553633},{"c":3.563,"h":3.59,"l":3.54,"n":90,"o":3.54,"t":"2026-10-05T14:00:00Z","v":13297,"vw":3.556302},{"c":3.525,"h":3.58,"l":3.525,"n":152,"o":3.58,"t":"2026-10-05T14:15:00Z","v":27348,"vw":3.552183},{"c":3.47,"h":3.52,"l":3.46,"n":394,"o":3.52,"t":"2026-10-05T14:30:00Z","v":41444,"vw":3.490986},{"c":3.51,"h":3.51,"l":3.46,"n":195,"o":3.46,"t":"2026-10-05T14:45:00Z","v":41385,"vw":3.478207},{"c":3.48,"h":3.51,"l":3.48,"n":104,"o":3.51,"t":"2026-10-05T15:00:00Z","v":15020,"vw":3.486937},{"c":3.47,"h":3.4856,"l":3.47,"n":258,"o":3.485,"t":"2026-10-05T15:15:00Z","v":17754,"vw":3.474873},{"c":3.485,"h":3.49,"l":3.475,"n":95,"o":3.475,"t":"2026-10-05T15:30:00Z","v":9910,"vw":3.481569},{"c":3.495,"h":3.4996,"l":3.48,"n":114,"o":3.485,"t":"2026-10-05T15:45:00Z","v":6869,"vw":3.488531},{"c":3.4999,"h":3.5,"l":3.485,"n":97,"o":3.49,"t":"2026-10-05T16:00:00Z","v":7114,"vw":3.492729},{"c":3.515,"h":3.52,"l":3.49,"n":90,"o":3.49,"t":"2026-10-05T16:15:00Z","v":5772,"vw":3.503818},{"c":3.515,"h":3.52,"l":3.51,"n":75,"o":3.515,"t":"2026-10-05T16:30:00Z","v":8259,"vw":3.514689},{"c":3.51,"h":3.516,"l":3.51,"n":45,"o":3.51,"t":"2026-10-05T16:45:00Z","v":4582,"vw":3.512152},{"c":3.4699,"h":3.51,"l":3.4699,"n":204,"o":3.51,"t":"2026-10-05T17:00:00Z","v":24636,"vw":3.48037},{"c":3.47,"h":3.48,"l":3.455,"n":260,"o":3.47,"t":"2026-10-05T17:15:00Z","v":25056,"vw":3.466206},{"c":3.485,"h":3.49,"l":3.455,"n":171,"o":3.4742,"t":"2026-10-05T17:30:00Z","v":14407,"vw":3.472524},{"c":3.485,"h":3.505,"l":3.485,"n":142,"o":3.485,"t":"2026-10-05T17:45:00Z","v":10390,"vw":3.494713},{"c":3.48,"h":3.49,"l":3.47,"n":272,"o":3.485,"t":"2026-10-05T18:00:00Z","v":25366,"vw":3.481182},{"c":3.48,"h":3.49,"l":3.47,"n":203,"o":3.485,"t":"2026-10-05T18:15:00Z","v":21737,"vw":3.480719},{"c":3.48,"h":3.5,"l":3.47,"n":199,"o":3.48,"t":"2026-10-05T18:30:00Z","v":25012,"vw":3.48453},{"c":3.485,"h":3.49,"l":3.46,"n":222,"o":3.48,"t":"2026-10-05T18:45:00Z","v":41596,"vw":3.477645},{"c":3.53,"h":3.53,"l":3.48,"n":228,"o":3.49,"t":"2026-10-05T19:00:00Z","v":39699,"vw":3.501324},{"c":3.535,"h":3.55,"l":3.53,"n":169,"o":3.54,"t":"2026-10-05T19:15:00Z","v":23711,"vw":3.538498},{"c":3.54,"h":3.54,"l":3.5,"n":350,"o":3.535,"t":"2026-10-05T19:30:00Z","v":26118,"vw":3.519326},{"c":3.585,"h":3.59,"l":3.53,"n":1173,"o":3.535,"t":"2026-10-05T19:45:00Z","v":126411,"vw":3.571158},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-05T20:00:00Z","v":114845,"vw":3.59},{"c":3.644,"h":3.644,"l":3.644,"n":1,"o":3.644,"t":"2026-10-06T12:30:00Z","v":100,"vw":3.644},{"c":3.655,"h":3.66,"l":3.6,"n":117,"o":3.6,"t":"2026-10-06T13:30:00Z","v":23130,"vw":3.635342},{"c":3.7,"h":3.73,"l":3.655,"n":581,"o":3.655,"t":"2026-10-06T13:45:00Z","v":72818,"vw":3.695876},{"c":3.74,"h":3.77,"l":3.705,"n":190,"o":3.705,"t":"2026-10-06T14:00:00Z","v":19244,"vw":3.736318},{"c":3.725,"h":3.75,"l":3.7,"n":273,"o":3.74,"t":"2026-10-06T14:15:00Z","v":28640,"vw":3.726546},{"c":3.74,"h":3.755,"l":3.705,"n":182,"o":3.73,"t":"2026-10-06T14:30:00Z","v":35011,"vw":3.723871},{"c":3.78,"h":3.785,"l":3.73,"n":226,"o":3.74,"t":"2026-10-06T14:45:00Z","v":17995,"vw":3.762906},{"c":3.76,"h":3.8,"l":3.76,"n":183,"o":3.7899,"t":"2026-10-06T15:00:00Z","v":19829,"vw":3.786316},{"c":3.795,"h":3.8,"l":3.77,"n":111,"o":3.77,"t":"2026-10-06T15:15:00Z","v":8314,"vw":3.792992},{"c":3.7951,"h":3.81,"l":3.795,"n":157,"o":3.7993,"t":"2026-10-06T15:30:00Z","v":12948,"vw":3.804724},{"c":3.78,"h":3.8,"l":3.775,"n":58,"o":3.795,"t":"2026-10-06T15:45:00Z","v":6409,"vw":3.780969},{"c":3.79,"h":3.795,"l":3.78,"n":42,"o":3.78,"t":"2026-10-06T16:00:00Z","v":2159,"vw":3.788297},{"c":3.765,"h":3.795,"l":3.765,"n":74,"o":3.795,"t":"2026-10-06T16:15:00Z","v":6080,"vw":3.778992},{"c":3.745,"h":3.78,"l":3.745,"n":89,"o":3.77,"t":"2026-10-06T16:30:00Z","v":4956,"vw":3.764929},{"c":3.725,"h":3.745,"l":3.68,"n":295,"o":3.745,"t":"2026-10-06T16:45:00Z","v":32505,"vw":3.711971},{"c":3.705,"h":3.73,"l":3.7,"n":231,"o":3.725,"t":"2026-10-06T17:00:00Z","v":10685,"vw":3.718542},{"c":3.71,"h":3.71,"l":3.695,"n":119,"o":3.705,"t":"2026-10-06T17:15:00Z","v":9208,"vw":3.70257},{"c":3.73,"h":3.77,"l":3.715,"n":229,"o":3.72,"t":"2026-10-06T17:30:00Z","v":29827,"vw":3.74853},{"c":3.745,"h":3.75,"l":3.725,"n":120,"o":3.725,"t":"2026-10-06T17:45:00Z","v":3786,"vw":3.736892},{"c":3.77,"h":3.77,"l":3.745,"n":70,"o":3.745,"t":"2026-10-06T18:00:00Z","v":7776,"vw":3.758995},{"c":3.8,"h":3.8,"l":3.76,"n":226,"o":3.76,"t":"2026-10-06T18:15:00Z","v":25772,"vw":3.779402},{"c":3.8,"h":3.805,"l":3.785,"n":79,"o":3.79,"t":"2026-10-06T18:30:00Z","v":4254,"vw":3.792558},{"c":3.84,"h":3.84,"l":3.805,"n":133,"o":3.805,"t":"2026-10-06T18:45:00Z","v":6067,"vw":3.818737},{"c":3.805,"h":3.835,"l":3.8,"n":125,"o":3.835,"t":"2026-10-06T19:00:00Z","v":18693,"vw":3.817851},{"c":3.8,"h":3.8061,"l":3.79,"n":224,"o":3.805,"t":"2026-10-06T19:15:00Z","v":25150,"vw":3.798355},{"c":3.765,"h":3.805,"l":3.75,"n":371,"o":3.8,"t":"2026-10-06T19:30:00Z","v":56618,"vw":3.766228},{"c":3.8,"h":3.8,"l":3.752,"n":1103,"o":3.77,"t":"2026-10-06T19:45:00Z","v":109364,"vw":3.777776},{"c":3.79,"h":3.79,"l":3.79,"n":7,"o":3.79,"t":"2026-10-06T20:00:00Z","v":65515,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-06T20:15:00Z","v":4728,"vw":3.79},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-06T20:45:00Z","v":1000,"vw":3.9},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-07T09:15:00Z","v":101,"vw":3.71},{"c":3.72,"h":3.72,"l":3.72,"n":6,"o":3.72,"t":"2026-10-07T11:30:00Z","v":502,"vw":3.72},{"c":3.645,"h":3.72,"l":3.629,"n":220,"o":3.72,"t":"2026-10-07T13:30:00Z","v":39378,"vw":3.667511},{"c":3.62,"h":3.67,"l":3.61,"n":261,"o":3.66,"t":"2026-10-07T13:45:00Z","v":27984,"vw":3.641864},{"c":3.63,"h":3.66,"l":3.615,"n":153,"o":3.625,"t":"2026-10-07T14:00:00Z","v":38699,"vw":3.642608},{"c":3.62,"h":3.63,"l":3.595,"n":165,"o":3.625,"t":"2026-10-07T14:15:00Z","v":13653,"vw":3.614472},{"c":3.6,"h":3.635,"l":3.6,"n":247,"o":3.615,"t":"2026-10-07T14:30:00Z","v":41589,"vw":3.617033},{"c":3.645,"h":3.645,"l":3.595,"n":142,"o":3.595,"t":"2026-10-07T14:45:00Z","v":27767,"vw":3.615553},{"c":3.59,"h":3.63,"l":3.59,"n":119,"o":3.63,"t":"2026-10-07T15:00:00Z","v":11101,"vw":3.615885},{"c":3.61,"h":3.61,"l":3.58,"n":223,"o":3.59,"t":"2026-10-07T15:15:00Z","v":19009,"vw":3.595287},{"c":3.615,"h":3.625,"l":3.605,"n":99,"o":3.6089,"t":"2026-10-07T15:30:00Z","v":8573,"vw":3.616431},{"c":3.615,"h":3.62,"l":3.615,"n":52,"o":3.62,"t":"2026-10-07T15:45:00Z","v":2430,"vw":3.616883},{"c":3.614,"h":3.64,"l":3.605,"n":170,"o":3.62,"t":"2026-10-07T16:00:00Z","v":32535,"vw":3.618661},{"c":3.64,"h":3.64,"l":3.6184,"n":175,"o":3.6184,"t":"2026-10-07T16:15:00Z","v":25577,"vw":3.631731},{"c":3.65,"h":3.66,"l":3.63,"n":184,"o":3.645,"t":"2026-10-07T16:30:00Z","v":13226,"vw":3.642954},{"c":3.65,"h":3.65,"l":3.645,"n":31,"o":3.645,"t":"2026-10-07T16:45:00Z","v":2129,"vw":3.647083},{"c":3.645,"h":3.66,"l":3.645,"n":102,"o":3.645,"t":"2026-10-07T17:00:00Z","v":5036,"vw":3.649807},{"c":3.645,"h":3.65,"l":3.63,"n":147,"o":3.645,"t":"2026-10-07T17:15:00Z","v":12901,"vw":3.640481},{"c":3.66,"h":3.66,"l":3.645,"n":71,"o":3.645,"t":"2026-10-07T17:30:00Z","v":5560,"vw":3.650177},{"c":3.63,"h":3.65,"l":3.63,"n":74,"o":3.65,"t":"2026-10-07T17:45:00Z","v":3969,"vw":3.636448},{"c":3.65,"h":3.65,"l":3.635,"n":94,"o":3.635,"t":"2026-10-07T18:00:00Z","v":2776,"vw":3.64217},{"c":3.67,"h":3.67,"l":3.65,"n":127,"o":3.65,"t":"2026-10-07T18:15:00Z","v":6182,"vw":3.659502},{"c":3.66,"h":3.67,"l":3.66,"n":53,"o":3.6601,"t":"2026-10-07T18:30:00Z","v":4825,"vw":3.66149},{"c":3.665,"h":3.6667,"l":3.665,"n":29,"o":3.665,"t":"2026-10-07T18:45:00Z","v":1235,"vw":3.665337},{"c":3.645,"h":3.665,"l":3.64,"n":131,"o":3.665,"t":"2026-10-07T19:00:00Z","v":8355,"vw":3.652257},{"c":3.635,"h":3.645,"l":3.635,"n":165,"o":3.64,"t":"2026-10-07T19:15:00Z","v":10746,"vw":3.638876},{"c":3.635,"h":3.635,"l":3.6341,"n":165,"o":3.635,"t":"2026-10-07T19:30:00Z","v":6572,"vw":3.634971},{"c":3.635,"h":3.645,"l":3.625,"n":731,"o":3.635,"t":"2026-10-07T19:45:00Z","v":53722,"vw":3.634978},{"c":3.62,"h":3.62,"l":3.62,"n":12,"o":3.62,"t":"2026-10-07T20:00:00Z","v":65313,"vw":3.62},{"c":3.62,"h":3.62,"l":3.59,"n":2,"o":3.59,"t":"2026-10-07T20:15:00Z","v":9706,"vw":3.619227},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-07T20:30:00Z","v":150,"vw":3.68},{"c":3.62,"h":3.64,"l":3.62,"n":8,"o":3.63,"t":"2026-10-08T08:00:00Z","v":708,"vw":3.634444},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-08T09:30:00Z","v":179,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-08T10:00:00Z","v":150,"vw":3.62},{"c":3.6845,"h":3.6845,"l":3.6845,"n":1,"o":3.6845,"t":"2026-10-08T11:00:00Z","v":1000,"vw":3.6845},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-08T12:30:00Z","v":200,"vw":3.65},{"c":3.535,"h":3.58,"l":3.53,"n":70,"o":3.58,"t":"2026-10-08T13:30:00Z","v":11698,"vw":3.553382},{"c":3.46,"h":3.54,"l":3.455,"n":203,"o":3.535,"t":"2026-10-08T13:45:00Z","v":17879,"vw":3.500209},{"c":3.485,"h":3.485,"l":3.46,"n":109,"o":3.46,"t":"2026-10-08T14:00:00Z","v":21651,"vw":3.469492},{"c":3.475,"h":3.5,"l":3.47,"n":175,"o":3.485,"t":"2026-10-08T14:15:00Z","v":21413,"vw":3.486823},{"c":3.47,"h":3.48,"l":3.465,"n":143,"o":3.47,"t":"2026-10-08T14:30:00Z","v":11400,"vw":3.470324},{"c":3.425,"h":3.47,"l":3.42,"n":185,"o":3.47,"t":"2026-10-08T14:45:00Z","v":26808,"vw":3.452847},{"c":3.425,"h":3.425,"l":3.41,"n":212,"o":3.42,"t":"2026-10-08T15:00:00Z","v":40280,"vw":3.419317},{"c":3.425,"h":3.43,"l":3.42,"n":120,"o":3.425,"t":"2026-10-08T15:15:00Z","v":8870,"vw":3.426936},{"c":3.4,"h":3.42,"l":3.38,"n":190,"o":3.42,"t":"2026-10-08T15:30:00Z","v":31047,"vw":3.397817},{"c":3.36,"h":3.405,"l":3.36,"n":258,"o":3.395,"t":"2026-10-08T15:45:00Z","v":17528,"vw":3.384764},{"c":3.41,"h":3.43,"l":3.35,"n":409,"o":3.36,"t":"2026-10-08T16:00:00Z","v":84628,"vw":3.384085},{"c":3.46,"h":3.4686,"l":3.39,"n":300,"o":3.395,"t":"2026-10-08T16:15:00Z","v":47373,"vw":3.42374},{"c":3.4799,"h":3.4799,"l":3.455,"n":126,"o":3.46,"t":"2026-10-08T16:30:00Z","v":13702,"vw":3.461668},{"c":3.52,"h":3.525,"l":3.46,"n":176,"o":3.47,"t":"2026-10-08T16:45:00Z","v":14322,"vw":3.482943},{"c":3.555,"h":3.58,"l":3.505,"n":354,"o":3.52,"t":"2026-10-08T17:00:00Z","v":46441,"vw":3.549644},{"c":3.59,"h":3.595,"l":3.51,"n":531,"o":3.555,"t":"2026-10-08T17:15:00Z","v":53672,"vw":3.547981},{"c":3.575,"h":3.595,"l":3.57,"n":235,"o":3.59,"t":"2026-10-08T17:30:00Z","v":23201,"vw":3.588765},{"c":3.575,"h":3.59,"l":3.57,"n":148,"o":3.575,"t":"2026-10-08T17:45:00Z","v":20283,"vw":3.582186},{"c":3.575,"h":3.575,"l":3.56,"n":109,"o":3.57,"t":"2026-10-08T18:00:00Z","v":8324,"vw":3.569223},{"c":3.575,"h":3.59,"l":3.56,"n":112,"o":3.58,"t":"2026-10-08T18:15:00Z","v":9778,"vw":3.574418},{"c":3.59,"h":3.59,"l":3.56,"n":125,"o":3.575,"t":"2026-10-08T18:30:00Z","v":9876,"vw":3.571537},{"c":3.6,"h":3.605,"l":3.585,"n":298,"o":3.585,"t":"2026-10-08T18:45:00Z","v":28892,"vw":3.597366},{"c":3.61,"h":3.61,"l":3.5901,"n":133,"o":3.595,"t":"2026-10-08T19:00:00Z","v":10325,"vw":3.600282},{"c":3.605,"h":3.61,"l":3.6,"n":117,"o":3.605,"t":"2026-10-08T19:15:00Z","v":7373,"vw":3.604799},{"c":3.585,"h":3.605,"l":3.575,"n":356,"o":3.605,"t":"2026-10-08T19:30:00Z","v":33824,"vw":3.588993},{"c":3.525,"h":3.585,"l":3.52,"n":917,"o":3.585,"t":"2026-10-08T19:45:00Z","v":104310,"vw":3.5497},{"c":3.53,"h":3.53,"l":3.53,"n":6,"o":3.53,"t":"2026-10-08T20:00:00Z","v":285103,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-08T20:15:00Z","v":18912,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-09T11:45:00Z","v":100,"vw":3.54},{"c":3.435,"h":3.53,"l":3.435,"n":209,"o":3.53,"t":"2026-10-09T13:30:00Z","v":35481,"vw":3.487029},{"c":3.5,"h":3.51,"l":3.42,"n":157,"o":3.435,"t":"2026-10-09T13:45:00Z","v":34024,"vw":3.465791},{"c":3.53,"h":3.555,"l":3.51,"n":97,"o":3.51,"t":"2026-10-09T14:00:00Z","v":17511,"vw":3.539254},{"c":3.56,"h":3.565,"l":3.505,"n":256,"o":3.51,"t":"2026-10-09T14:15:00Z","v":37107,"vw":3.544137},{"c":3.5599,"h":3.58,"l":3.55,"n":190,"o":3.56,"t":"2026-10-09T14:30:00Z","v":26426,"vw":3.566968},{"c":3.58,"h":3.58,"l":3.5375,"n":263,"o":3.55,"t":"2026-10-09T14:45:00Z","v":31988,"vw":3.54908},{"c":3.55,"h":3.575,"l":3.55,"n":138,"o":3.57,"t":"2026-10-09T15:00:00Z","v":17488,"vw":3.553117},{"c":3.57,"h":3.57,"l":3.55,"n":120,"o":3.55,"t":"2026-10-09T15:15:00Z","v":15318,"vw":3.562746},{"c":3.585,"h":3.59,"l":3.57,"n":59,"o":3.57,"t":"2026-10-09T15:30:00Z","v":4885,"vw":3.580954},{"c":3.63,"h":3.64,"l":3.5815,"n":200,"o":3.5815,"t":"2026-10-09T15:45:00Z","v":19984,"vw":3.605515},{"c":3.605,"h":3.63,"l":3.605,"n":74,"o":3.63,"t":"2026-10-09T16:00:00Z","v":18834,"vw":3.609792},{"c":3.59,"h":3.605,"l":3.585,"n":89,"o":3.605,"t":"2026-10-09T16:15:00Z","v":7935,"vw":3.596182},{"c":3.59,"h":3.61,"l":3.58,"n":54,"o":3.6,"t":"2026-10-09T16:30:00Z","v":7059,"vw":3.59116},{"c":3.595,"h":3.595,"l":3.58,"n":173,"o":3.585,"t":"2026-10-09T16:45:00Z","v":19781,"vw":3.586314},{"c":3.61,"h":3.61,"l":3.595,"n":57,"o":3.595,"t":"2026-10-09T17:00:00Z","v":6354,"vw":3.603187},{"c":3.605,"h":3.62,"l":3.605,"n":152,"o":3.61,"t":"2026-10-09T17:15:00Z","v":15427,"vw":3.610629},{"c":3.615,"h":3.63,"l":3.605,"n":81,"o":3.605,"t":"2026-10-09T17:30:00Z","v":10158,"vw":3.616209},{"c":3.605,"h":3.61,"l":3.605,"n":34,"o":3.61,"t":"2026-10-09T17:45:00Z","v":3897,"vw":3.607103},{"c":3.625,"h":3.63,"l":3.6,"n":217,"o":3.61,"t":"2026-10-09T18:00:00Z","v":20220,"vw":3.611879},{"c":3.615,"h":3.64,"l":3.615,"n":237,"o":3.63,"t":"2026-10-09T18:15:00Z","v":27768,"vw":3.626414},{"c":3.635,"h":3.635,"l":3.615,"n":188,"o":3.615,"t":"2026-10-09T18:30:00Z","v":23291,"vw":3.628675},{"c":3.64,"h":3.645,"l":3.635,"n":147,"o":3.635,"t":"2026-10-09T18:45:00Z","v":14937,"vw":3.638797},{"c":3.645,"h":3.645,"l":3.63,"n":268,"o":3.64,"t":"2026-10-09T19:00:00Z","v":26692,"vw":3.640103},{"c":3.635,"h":3.65,"l":3.63,"n":86,"o":3.645,"t":"2026-10-09T19:15:00Z","v":10254,"vw":3.642534},{"c":3.625,"h":3.635,"l":3.625,"n":220,"o":3.63,"t":"2026-10-09T19:30:00Z","v":17870,"vw":3.629499},{"c":3.645,"h":3.65,"l":3.625,"n":748,"o":3.625,"t":"2026-10-09T19:45:00Z","v":82279,"vw":3.64131},{"c":3.645,"h":3.645,"l":3.645,"n":9,"o":3.645,"t":"2026-10-09T20:00:00Z","v":61028,"vw":3.645},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-09T20:15:00Z","v":349,"vw":3.6},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-09T22:30:00Z","v":200,"vw":3.53},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-12T11:30:00Z","v":200,"vw":3.69},{"c":3.6494,"h":3.65,"l":3.6,"n":204,"o":3.64,"t":"2026-10-12T13:30:00Z","v":17599,"vw":3.641863},{"c":3.635,"h":3.65,"l":3.63,"n":133,"o":3.645,"t":"2026-10-12T13:45:00Z","v":11505,"vw":3.637538},{"c":3.64,"h":3.64,"l":3.61,"n":119,"o":3.63,"t":"2026-10-12T14:00:00Z","v":7627,"vw":3.624498},{"c":3.625,"h":3.645,"l":3.62,"n":138,"o":3.635,"t":"2026-10-12T14:15:00Z","v":12136,"vw":3.631756},{"c":3.67,"h":3.69,"l":3.62,"n":412,"o":3.625,"t":"2026-10-12T14:30:00Z","v":65907,"vw":3.653556},{"c":3.69,"h":3.69,"l":3.67,"n":90,"o":3.67,"t":"2026-10-12T14:45:00Z","v":4016,"vw":3.677471},{"c":3.66,"h":3.685,"l":3.605,"n":399,"o":3.68,"t":"2026-10-12T15:00:00Z","v":110964,"vw":3.656312},{"c":3.68,"h":3.68,"l":3.65,"n":68,"o":3.66,"t":"2026-10-12T15:15:00Z","v":9787,"vw":3.657709},{"c":3.69,"h":3.69,"l":3.68,"n":172,"o":3.685,"t":"2026-10-12T15:30:00Z","v":8690,"vw":3.683534},{"c":3.685,"h":3.71,"l":3.68,"n":215,"o":3.685,"t":"2026-10-12T15:45:00Z","v":25184,"vw":3.69457},{"c":3.675,"h":3.685,"l":3.675,"n":133,"o":3.685,"t":"2026-10-12T16:00:00Z","v":11649,"vw":3.679502},{"c":3.68,"h":3.68,"l":3.665,"n":261,"o":3.67,"t":"2026-10-12T16:15:00Z","v":32622,"vw":3.671532},{"c":3.685,"h":3.685,"l":3.68,"n":91,"o":3.68,"t":"2026-10-12T16:30:00Z","v":6036,"vw":3.682819},{"c":3.675,"h":3.685,"l":3.67,"n":164,"o":3.685,"t":"2026-10-12T16:45:00Z","v":7600,"vw":3.675628},{"c":3.67,"h":3.675,"l":3.67,"n":70,"o":3.675,"t":"2026-10-12T17:00:00Z","v":4168,"vw":3.673078},{"c":3.67,"h":3.68,"l":3.67,"n":168,"o":3.67,"t":"2026-10-12T17:15:00Z","v":10123,"vw":3.672979},{"c":3.67,"h":3.675,"l":3.67,"n":56,"o":3.675,"t":"2026-10-12T17:30:00Z","v":3944,"vw":3.673793},{"c":3.65,"h":3.67,"l":3.64,"n":173,"o":3.67,"t":"2026-10-12T17:45:00Z","v":30073,"vw":3.663731},{"c":3.65,"h":3.65,"l":3.64,"n":36,"o":3.65,"t":"2026-10-12T18:00:00Z","v":2892,"vw":3.648678},{"c":3.645,"h":3.65,"l":3.63,"n":141,"o":3.645,"t":"2026-10-12T18:15:00Z","v":11708,"vw":3.64001},{"c":3.665,"h":3.665,"l":3.645,"n":215,"o":3.645,"t":"2026-10-12T18:30:00Z","v":16301,"vw":3.651303},{"c":3.66,"h":3.67,"l":3.655,"n":121,"o":3.665,"t":"2026-10-12T18:45:00Z","v":10586,"vw":3.659942},{"c":3.63,"h":3.66,"l":3.63,"n":189,"o":3.66,"t":"2026-10-12T19:00:00Z","v":14300,"vw":3.644044},{"c":3.63,"h":3.635,"l":3.63,"n":74,"o":3.635,"t":"2026-10-12T19:15:00Z","v":5981,"vw":3.634661},{"c":3.625,"h":3.64,"l":3.625,"n":153,"o":3.635,"t":"2026-10-12T19:30:00Z","v":11106,"vw":3.632703},{"c":3.625,"h":3.63,"l":3.605,"n":937,"o":3.625,"t":"2026-10-12T19:45:00Z","v":74597,"vw":3.614821},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-10-12T20:00:00Z","v":64832,"vw":3.61},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-12T21:45:00Z","v":200,"vw":3.65},{"c":3.59,"h":3.62,"l":3.58,"n":136,"o":3.62,"t":"2026-10-13T13:30:00Z","v":12624,"vw":3.602084},{"c":3.5087,"h":3.59,"l":3.505,"n":134,"o":3.59,"t":"2026-10-13T13:45:00Z","v":11485,"vw":3.53953},{"c":3.57,"h":3.57,"l":3.48,"n":183,"o":3.5086,"t":"2026-10-13T14:00:00Z","v":13623,"vw":3.520219},{"c":3.55,"h":3.58,"l":3.55,"n":30,"o":3.58,"t":"2026-10-13T14:15:00Z","v":2312,"vw":3.561817},{"c":3.54,"h":3.56,"l":3.525,"n":246,"o":3.55,"t":"2026-10-13T14:30:00Z","v":29179,"vw":3.547317},{"c":3.515,"h":3.55,"l":3.51,"n":162,"o":3.54,"t":"2026-10-13T14:45:00Z","v":17813,"vw":3.523963},{"c":3.52,"h":3.52,"l":3.5,"n":132,"o":3.515,"t":"2026-10-13T15:00:00Z","v":23357,"vw":3.508269},{"c":3.485,"h":3.52,"l":3.485,"n":111,"o":3.52,"t":"2026-10-13T15:15:00Z","v":13807,"vw":3.504811},{"c":3.485,"h":3.485,"l":3.48,"n":89,"o":3.485,"t":"2026-10-13T15:30:00Z","v":6160,"vw":3.483194},{"c":3.455,"h":3.49,"l":3.45,"n":426,"o":3.485,"t":"2026-10-13T15:45:00Z","v":64775,"vw":3.467718},{"c":3.445,"h":3.455,"l":3.43,"n":158,"o":3.455,"t":"2026-10-13T16:00:00Z","v":19292,"vw":3.443503},{"c":3.445,"h":3.445,"l":3.44,"n":80,"o":3.445,"t":"2026-10-13T16:15:00Z","v":5275,"vw":3.442165},{"c":3.445,"h":3.4599,"l":3.4412,"n":133,"o":3.4412,"t":"2026-10-13T16:30:00Z","v":18925,"vw":3.448683},{"c":3.4485,"h":3.449,"l":3.44,"n":18,"o":3.449,"t":"2026-10-13T16:45:00Z","v":2295,"vw":3.444694},{"c":3.425,"h":3.455,"l":3.425,"n":196,"o":3.44,"t":"2026-10-13T17:00:00Z","v":24693,"vw":3.446476},{"c":3.4089,"h":3.421,"l":3.4,"n":132,"o":3.42,"t":"2026-10-13T17:15:00Z","v":17009,"vw":3.407975},{"c":3.425,"h":3.43,"l":3.395,"n":262,"o":3.4,"t":"2026-10-13T17:30:00Z","v":34940,"vw":3.404287},{"c":3.465,"h":3.465,"l":3.43,"n":160,"o":3.43,"t":"2026-10-13T17:45:00Z","v":13571,"vw":3.450715},{"c":3.465,"h":3.475,"l":3.455,"n":146,"o":3.46,"t":"2026-10-13T18:00:00Z","v":11499,"vw":3.463495},{"c":3.485,"h":3.485,"l":3.46,"n":195,"o":3.465,"t":"2026-10-13T18:15:00Z","v":26322,"vw":3.463967},{"c":3.505,"h":3.505,"l":3.49,"n":119,"o":3.49,"t":"2026-10-13T18:30:00Z","v":12520,"vw":3.498736},{"c":3.495,"h":3.5078,"l":3.49,"n":82,"o":3.5078,"t":"2026-10-13T18:45:00Z","v":7399,"vw":3.497365},{"c":3.485,"h":3.4901,"l":3.475,"n":155,"o":3.4901,"t":"2026-10-13T19:00:00Z","v":16614,"vw":3.482787},{"c":3.475,"h":3.4889,"l":3.46,"n":232,"o":3.485,"t":"2026-10-13T19:15:00Z","v":21682,"vw":3.472741},{"c":3.455,"h":3.475,"l":3.43,"n":273,"o":3.47,"t":"2026-10-13T19:30:00Z","v":39826,"vw":3.450031},{"c":3.415,"h":3.455,"l":3.41,"n":568,"o":3.455,"t":"2026-10-13T19:45:00Z","v":55496,"vw":3.427701},{"c":3.4,"h":3.43,"l":3.4,"n":9,"o":3.4,"t":"2026-10-13T20:00:00Z","v":66419,"vw":3.403433},{"c":3.35,"h":3.35,"l":3.35,"n":15,"o":3.35,"t":"2026-10-13T20:15:00Z","v":500,"vw":3.35},{"c":3.37,"h":3.37,"l":3.36,"n":38,"o":3.36,"t":"2026-10-13T21:30:00Z","v":989,"vw":3.363225},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T22:30:00Z","v":300,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T23:00:00Z","v":1327,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T11:15:00Z","v":200,"vw":3.4},{"c":3.4689,"h":3.4689,"l":3.41,"n":5,"o":3.41,"t":"2026-10-14T11:30:00Z","v":2006,"vw":3.439613},{"c":3.4689,"h":3.4689,"l":3.4689,"n":1,"o":3.4689,"t":"2026-10-14T12:00:00Z","v":1000,"vw":3.4689},{"c":3.4689,"h":3.4689,"l":3.4689,"n":1,"o":3.4689,"t":"2026-10-14T12:15:00Z","v":1000,"vw":3.4689},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-14T12:45:00Z","v":100,"vw":3.53},{"c":3.4,"h":3.4,"l":3.4,"n":24,"o":3.4,"t":"2026-10-14T13:15:00Z","v":620,"vw":3.4},{"c":3.51,"h":3.51,"l":3.36,"n":297,"o":3.39,"t":"2026-10-14T13:30:00Z","v":23993,"vw":3.413315},{"c":3.55,"h":3.615,"l":3.515,"n":380,"o":3.52,"t":"2026-10-14T13:45:00Z","v":43996,"vw":3.576478},{"c":3.52,"h":3.56,"l":3.52,"n":176,"o":3.5301,"t":"2026-10-14T14:00:00Z","v":25051,"vw":3.532157},{"c":3.48,"h":3.5201,"l":3.465,"n":301,"o":3.51,"t":"2026-10-14T14:15:00Z","v":24694,"vw":3.493238},{"c":3.51,"h":3.5151,"l":3.48,"n":477,"o":3.49,"t":"2026-10-14T14:30:00Z","v":36411,"vw":3.499323},{"c":3.465,"h":3.5,"l":3.455,"n":210,"o":3.5,"t":"2026-10-14T14:45:00Z","v":17527,"vw":3.471334},{"c":3.49,"h":3.49,"l":3.455,"n":310,"o":3.465,"t":"2026-10-14T15:00:00Z","v":27449,"vw":3.464835},{"c":3.485,"h":3.505,"l":3.485,"n":231,"o":3.49,"t":"2026-10-14T15:15:00Z","v":11356,"vw":3.493182},{"c":3.49,"h":3.5,"l":3.48,"n":300,"o":3.485,"t":"2026-10-14T15:30:00Z","v":19993,"vw":3.488731},{"c":3.46,"h":3.495,"l":3.46,"n":230,"o":3.485,"t":"2026-10-14T15:45:00Z","v":25243,"vw":3.471445},{"c":3.435,"h":3.46,"l":3.435,"n":149,"o":3.46,"t":"2026-10-14T16:00:00Z","v":12591,"vw":3.449828},{"c":3.455,"h":3.46,"l":3.43,"n":205,"o":3.435,"t":"2026-10-14T16:15:00Z","v":21054,"vw":3.442428},{"c":3.395,"h":3.455,"l":3.395,"n":446,"o":3.455,"t":"2026-10-14T16:30:00Z","v":64153,"vw":3.425565},{"c":3.395,"h":3.415,"l":3.38,"n":346,"o":3.395,"t":"2026-10-14T16:45:00Z","v":48153,"vw":3.396749},{"c":3.385,"h":3.41,"l":3.374,"n":350,"o":3.395,"t":"2026-10-14T17:00:00Z","v":51195,"vw":3.385258},{"c":3.39,"h":3.399,"l":3.38,"n":114,"o":3.385,"t":"2026-10-14T17:15:00Z","v":8524,"vw":3.387657},{"c":3.395,"h":3.41,"l":3.39,"n":144,"o":3.4,"t":"2026-10-14T17:30:00Z","v":25609,"vw":3.401533},{"c":3.395,"h":3.4,"l":3.385,"n":52,"o":3.395,"t":"2026-10-14T17:45:00Z","v":2585,"vw":3.392667},{"c":3.41,"h":3.415,"l":3.38,"n":187,"o":3.39,"t":"2026-10-14T18:00:00Z","v":12013,"vw":3.399283},{"c":3.39,"h":3.41,"l":3.38,"n":127,"o":3.41,"t":"2026-10-14T18:15:00Z","v":8795,"vw":3.39465},{"c":3.345,"h":3.385,"l":3.345,"n":276,"o":3.38,"t":"2026-10-14T18:30:00Z","v":45650,"vw":3.369346},{"c":3.445,"h":3.45,"l":3.345,"n":573,"o":3.345,"t":"2026-10-14T18:45:00Z","v":67928,"vw":3.40691},{"c":3.445,"h":3.445,"l":3.42,"n":427,"o":3.44,"t":"2026-10-14T19:00:00Z","v":45164,"vw":3.43244},{"c":3.445,"h":3.455,"l":3.44,"n":248,"o":3.445,"t":"2026-10-14T19:15:00Z","v":12862,"vw":3.449869},{"c":3.455,"h":3.485,"l":3.425,"n":661,"o":3.445,"t":"2026-10-14T19:30:00Z","v":58661,"vw":3.45175},{"c":3.44,"h":3.47,"l":3.435,"n":1487,"o":3.455,"t":"2026-10-14T19:45:00Z","v":177683,"vw":3.450055},{"c":3.4,"h":3.43,"l":3.4,"n":11,"o":3.43,"t":"2026-10-14T20:00:00Z","v":69583,"vw":3.428705},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-14T20:15:00Z","v":37824,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-14T21:00:00Z","v":300,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-14T23:00:00Z","v":120,"vw":3.43},{"c":3.4424,"h":3.4424,"l":3.44,"n":7,"o":3.44,"t":"2026-10-14T23:15:00Z","v":1094,"vw":3.440462},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-14T23:45:00Z","v":100,"vw":3.5},{"c":3.39,"h":3.4,"l":3.3339,"n":5,"o":3.3339,"t":"2026-10-15T12:15:00Z","v":2287,"vw":3.392314},{"c":3.53,"h":3.53,"l":3.43,"n":208,"o":3.43,"t":"2026-10-15T13:30:00Z","v":32280,"vw":3.476526},{"c":3.53,"h":3.55,"l":3.5,"n":225,"o":3.54,"t":"2026-10-15T13:45:00Z","v":36867,"vw":3.530685},{"c":3.515,"h":3.56,"l":3.51,"n":473,"o":3.54,"t":"2026-10-15T14:00:00Z","v":40155,"vw":3.539685},{"c":3.47,"h":3.515,"l":3.46,"n":306,"o":3.515,"t":"2026-10-15T14:15:00Z","v":27697,"vw":3.484829},{"c":3.485,"h":3.495,"l":3.45,"n":177,"o":3.46,"t":"2026-10-15T14:30:00Z","v":14165,"vw":3.475447},{"c":3.495,"h":3.515,"l":3.46,"n":476,"o":3.485,"t":"2026-10-15T14:45:00Z","v":52425,"vw":3.492143},{"c":3.562,"h":3.565,"l":3.49,"n":440,"o":3.49,"t":"2026-10-15T15:00:00Z","v":32215,"vw":3.524299},{"c":3.56,"h":3.575,"l":3.55,"n":111,"o":3.56,"t":"2026-10-15T15:15:00Z","v":10474,"vw":3.563767},{"c":3.54,"h":3.56,"l":3.54,"n":96,"o":3.56,"t":"2026-10-15T15:30:00Z","v":6635,"vw":3.547458},{"c":3.52,"h":3.5449,"l":3.52,"n":123,"o":3.54,"t":"2026-10-15T15:45:00Z","v":24085,"vw":3.536438},{"c":3.51,"h":3.535,"l":3.51,"n":185,"o":3.5299,"t":"2026-10-15T16:00:00Z","v":36283,"vw":3.525925},{"c":3.515,"h":3.5188,"l":3.5,"n":155,"o":3.505,"t":"2026-10-15T16:15:00Z","v":14514,"vw":3.509678},{"c":3.545,"h":3.545,"l":3.515,"n":198,"o":3.515,"t":"2026-10-15T16:30:00Z","v":23787,"vw":3.535449},{"c":3.53,"h":3.541,"l":3.52,"n":62,"o":3.54,"t":"2026-10-15T16:45:00Z","v":2990,"vw":3.534183},{"c":3.52,"h":3.525,"l":3.515,"n":111,"o":3.52,"t":"2026-10-15T17:00:00Z","v":5656,"vw":3.521992},{"c":3.52,"h":3.53,"l":3.52,"n":59,"o":3.52,"t":"2026-10-15T17:15:00Z","v":3782,"vw":3.52608},{"c":3.525,"h":3.53,"l":3.52,"n":71,"o":3.525,"t":"2026-10-15T17:30:00Z","v":5039,"vw":3.523761},{"c":3.52,"h":3.53,"l":3.52,"n":44,"o":3.525,"t":"2026-10-15T17:45:00Z","v":2835,"vw":3.5244},{"c":3.525,"h":3.535,"l":3.52,"n":221,"o":3.52,"t":"2026-10-15T18:00:00Z","v":16490,"vw":3.527306},{"c":3.525,"h":3.535,"l":3.52,"n":296,"o":3.53,"t":"2026-10-15T18:15:00Z","v":26086,"vw":3.523759},{"c":3.52,"h":3.53,"l":3.52,"n":90,"o":3.525,"t":"2026-10-15T18:30:00Z","v":6357,"vw":3.525},{"c":3.62,"h":3.62,"l":3.52,"n":798,"o":3.52,"t":"2026-10-15T18:45:00Z","v":90643,"vw":3.584104},{"c":3.635,"h":3.64,"l":3.6114,"n":266,"o":3.615,"t":"2026-10-15T19:00:00Z","v":32188,"vw":3.630811},{"c":3.595,"h":3.64,"l":3.595,"n":310,"o":3.635,"t":"2026-10-15T19:15:00Z","v":28030,"vw":3.608493},{"c":3.635,"h":3.635,"l":3.595,"n":192,"o":3.595,"t":"2026-10-15T19:30:00Z","v":20462,"vw":3.622264},{"c":3.585,"h":3.635,"l":3.58,"n":1365,"o":3.635,"t":"2026-10-15T19:45:00Z","v":127932,"vw":3.598064},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-15T20:00:00Z","v":63553,"vw":3.57},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-15T20:15:00Z","v":103,"vw":3.52},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-16T08:00:00Z","v":154,"vw":3.57},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-16T11:00:00Z","v":100,"vw":3.52},{"c":3.435,"h":3.56,"l":3.435,"n":214,"o":3.56,"t":"2026-10-16T13:30:00Z","v":17039,"vw":3.506467},{"c":3.405,"h":3.43,"l":3.36,"n":227,"o":3.43,"t":"2026-10-16T13:45:00Z","v":13258,"vw":3.38778},{"c":3.5,"h":3.5,"l":3.41,"n":136,"o":3.4186,"t":"2026-10-16T14:00:00Z","v":13591,"vw":3.456529},{"c":3.4894,"h":3.4894,"l":3.465,"n":43,"o":3.48,"t":"2026-10-16T14:15:00Z","v":3557,"vw":3.476576},{"c":3.465,"h":3.47,"l":3.45,"n":88,"o":3.47,"t":"2026-10-16T14:30:00Z","v":5606,"vw":3.458651},{"c":3.43,"h":3.45,"l":3.43,"n":102,"o":3.44,"t":"2026-10-16T14:45:00Z","v":9872,"vw":3.447826},{"c":3.4,"h":3.44,"l":3.39,"n":220,"o":3.42,"t":"2026-10-16T15:00:00Z","v":25198,"vw":3.409876},{"c":3.4,"h":3.405,"l":3.37,"n":331,"o":3.39,"t":"2026-10-16T15:15:00Z","v":31938,"vw":3.37942},{"c":3.3999,"h":3.3999,"l":3.38,"n":208,"o":3.395,"t":"2026-10-16T15:30:00Z","v":17268,"vw":3.388875},{"c":3.365,"h":3.3999,"l":3.365,"n":162,"o":3.395,"t":"2026-10-16T15:45:00Z","v":18360,"vw":3.380012},{"c":3.275,"h":3.365,"l":3.265,"n":733,"o":3.365,"t":"2026-10-16T16:00:00Z","v":75259,"vw":3.303511},{"c":3.25,"h":3.285,"l":3.24,"n":183,"o":3.275,"t":"2026-10-16T16:15:00Z","v":29904,"vw":3.262672},{"c":3.215,"h":3.25,"l":3.21,"n":309,"o":3.25,"t":"2026-10-16T16:30:00Z","v":34431,"vw":3.219492},{"c":3.225,"h":3.23,"l":3.22,"n":188,"o":3.22,"t":"2026-10-16T16:45:00Z","v":20212,"vw":3.224782},{"c":3.24,"h":3.275,"l":3.225,"n":197,"o":3.225,"t":"2026-10-16T17:00:00Z","v":32757,"vw":3.249597},{"c":3.22,"h":3.25,"l":3.22,"n":173,"o":3.24,"t":"2026-10-16T17:15:00Z","v":14349,"vw":3.230135},{"c":3.23,"h":3.258,"l":3.22,"n":304,"o":3.22,"t":"2026-10-16T17:30:00Z","v":32576,"vw":3.236517},{"c":3.2999,"h":3.2999,"l":3.24,"n":287,"o":3.24,"t":"2026-10-16T17:45:00Z","v":45341,"vw":3.256866},{"c":3.305,"h":3.32,"l":3.27,"n":204,"o":3.285,"t":"2026-10-16T18:00:00Z","v":35911,"vw":3.29317},{"c":3.36,"h":3.36,"l":3.29,"n":306,"o":3.305,"t":"2026-10-16T18:15:00Z","v":34794,"vw":3.315063},{"c":3.3662,"h":3.3699,"l":3.35,"n":168,"o":3.365,"t":"2026-10-16T18:30:00Z","v":22158,"vw":3.360724},{"c":3.31,"h":3.37,"l":3.285,"n":362,"o":3.36,"t":"2026-10-16T18:45:00Z","v":37931,"vw":3.316303},{"c":3.265,"h":3.305,"l":3.25,"n":210,"o":3.305,"t":"2026-10-16T19:00:00Z","v":16018,"vw":3.270874},{"c":3.27,"h":3.275,"l":3.255,"n":220,"o":3.265,"t":"2026-10-16T19:15:00Z","v":16167,"vw":3.26499},{"c":3.25,"h":3.2799,"l":3.24,"n":557,"o":3.275,"t":"2026-10-16T19:30:00Z","v":50941,"vw":3.259379},{"c":3.275,"h":3.335,"l":3.245,"n":1257,"o":3.25,"t":"2026-10-16T19:45:00Z","v":157199,"vw":3.287773},{"c":3.27,"h":3.29,"l":3.27,"n":12,"o":3.27,"t":"2026-10-16T20:00:00Z","v":118453,"vw":3.271247},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-16T22:45:00Z","v":111,"vw":3.26},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-10-19T08:00:00Z","v":109,"vw":3.31},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-19T12:00:00Z","v":100,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-19T12:15:00Z","v":100,"vw":3.35},{"c":3.35,"h":3.35,"l":3.27,"n":647,"o":3.27,"t":"2026-10-19T13:30:00Z","v":48715,"vw":3.299215},{"c":3.375,"h":3.4,"l":3.31,"n":343,"o":3.3599,"t":"2026-10-19T13:45:00Z","v":29906,"vw":3.377525},{"c":3.375,"h":3.375,"l":3.35,"n":191,"o":3.37,"t":"2026-10-19T14:00:00Z","v":17770,"vw":3.361016},{"c":3.375,"h":3.38,"l":3.3701,"n":24,"o":3.38,"t":"2026-10-19T14:15:00Z","v":1315,"vw":3.376122},{"c":3.36,"h":3.395,"l":3.3501,"n":385,"o":3.37,"t":"2026-10-19T14:30:00Z","v":28253,"vw":3.368072},{"c":3.365,"h":3.37,"l":3.36,"n":424,"o":3.36,"t":"2026-10-19T14:45:00Z","v":41734,"vw":3.36498},{"c":3.355,"h":3.365,"l":3.355,"n":141,"o":3.36,"t":"2026-10-19T15:00:00Z","v":15975,"vw":3.359488},{"c":3.34,"h":3.355,"l":3.335,"n":159,"o":3.355,"t":"2026-10-19T15:15:00Z","v":21441,"vw":3.345926},{"c":3.33,"h":3.34,"l":3.33,"n":104,"o":3.33,"t":"2026-10-19T15:30:00Z","v":7874,"vw":3.332544},{"c":3.25,"h":3.335,"l":3.25,"n":132,"o":3.335,"t":"2026-10-19T15:45:00Z","v":14816,"vw":3.30641},{"c":3.225,"h":3.2599,"l":3.21,"n":188,"o":3.255,"t":"2026-10-19T16:00:00Z","v":23079,"vw":3.234437},{"c":3.23,"h":3.23,"l":3.209,"n":334,"o":3.23,"t":"2026-10-19T16:15:00Z","v":25014,"vw":3.220217},{"c":3.265,"h":3.28,"l":3.235,"n":378,"o":3.235,"t":"2026-10-19T16:30:00Z","v":51815,"vw":3.250835},{"c":3.26,"h":3.265,"l":3.26,"n":15,"o":3.265,"t":"2026-10-19T16:45:00Z","v":616,"vw":3.263008},{"c":3.255,"h":3.2699,"l":3.25,"n":144,"o":3.2699,"t":"2026-10-19T17:00:00Z","v":14669,"vw":3.257304},{"c":3.264,"h":3.265,"l":3.255,"n":67,"o":3.255,"t":"2026-10-19T17:15:00Z","v":4637,"vw":3.259864},{"c":3.25,"h":3.265,"l":3.25,"n":84,"o":3.265,"t":"2026-10-19T17:30:00Z","v":13905,"vw":3.260306},{"c":3.245,"h":3.25,"l":3.24,"n":156,"o":3.245,"t":"2026-10-19T17:45:00Z","v":17426,"vw":3.242316},{"c":3.245,"h":3.25,"l":3.24,"n":188,"o":3.245,"t":"2026-10-19T18:00:00Z","v":17498,"vw":3.2471},{"c":3.23,"h":3.245,"l":3.23,"n":143,"o":3.245,"t":"2026-10-19T18:15:00Z","v":14262,"vw":3.240636},{"c":3.24,"h":3.25,"l":3.225,"n":266,"o":3.23,"t":"2026-10-19T18:30:00Z","v":37994,"vw":3.241625},{"c":3.255,"h":3.255,"l":3.2301,"n":153,"o":3.245,"t":"2026-10-19T18:45:00Z","v":15763,"vw":3.244458},{"c":3.24,"h":3.26,"l":3.24,"n":59,"o":3.255,"t":"2026-10-19T19:00:00Z","v":3756,"vw":3.250326},{"c":3.265,"h":3.265,"l":3.235,"n":366,"o":3.24,"t":"2026-10-19T19:15:00Z","v":43250,"vw":3.24578},{"c":3.31,"h":3.32,"l":3.2601,"n":247,"o":3.265,"t":"2026-10-19T19:30:00Z","v":36824,"vw":3.295412},{"c":3.3,"h":3.33,"l":3.3,"n":497,"o":3.32,"t":"2026-10-19T19:45:00Z","v":42675,"vw":3.309043},{"c":3.31,"h":3.31,"l":3.3,"n":11,"o":3.3,"t":"2026-10-19T20:00:00Z","v":47530,"vw":3.300034},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-20T08:00:00Z","v":102,"vw":3.3},{"c":3.3,"h":3.3,"l":3.23,"n":94,"o":3.27,"t":"2026-10-20T13:30:00Z","v":21310,"vw":3.274654},{"c":3.325,"h":3.33,"l":3.28,"n":135,"o":3.295,"t":"2026-10-20T13:45:00Z","v":8675,"vw":3.298072},{"c":3.29,"h":3.32,"l":3.29,"n":41,"o":3.3175,"t":"2026-10-20T14:00:00Z","v":6598,"vw":3.303099},{"c":3.31,"h":3.32,"l":3.27,"n":179,"o":3.29,"t":"2026-10-20T14:15:00Z","v":15547,"vw":3.297702},{"c":3.295,"h":3.31,"l":3.28,"n":453,"o":3.31,"t":"2026-10-20T14:30:00Z","v":81107,"vw":3.287373},{"c":3.265,"h":3.305,"l":3.2501,"n":289,"o":3.3,"t":"2026-10-20T14:45:00Z","v":60446,"vw":3.275672},{"c":3.21,"h":3.265,"l":3.21,"n":362,"o":3.265,"t":"2026-10-20T15:00:00Z","v":54208,"vw":3.247573},{"c":3.185,"h":3.22,"l":3.18,"n":174,"o":3.21,"t":"2026-10-20T15:15:00Z","v":19256,"vw":3.20087},{"c":3.185,"h":3.19,"l":3.17,"n":139,"o":3.185,"t":"2026-10-20T15:30:00Z","v":19553,"vw":3.171864},{"c":3.22,"h":3.22,"l":3.165,"n":214,"o":3.185,"t":"2026-10-20T15:45:00Z","v":18668,"vw":3.189672},{"c":3.19,"h":3.2193,"l":3.18,"n":70,"o":3.2193,"t":"2026-10-20T16:00:00Z","v":33058,"vw":3.200058},{"c":3.23,"h":3.23,"l":3.19,"n":143,"o":3.19,"t":"2026-10-20T16:15:00Z","v":12296,"vw":3.200277},{"c":3.21,"h":3.24,"l":3.21,"n":87,"o":3.2201,"t":"2026-10-20T16:30:00Z","v":15628,"vw":3.228736},{"c":3.205,"h":3.215,"l":3.205,"n":101,"o":3.215,"t":"2026-10-20T16:45:00Z","v":5872,"vw":3.20867},{"c":3.19,"h":3.2002,"l":3.19,"n":113,"o":3.2,"t":"2026-10-20T17:00:00Z","v":7837,"vw":3.195997},{"c":3.205,"h":3.2088,"l":3.19,"n":80,"o":3.19,"t":"2026-10-20T17:15:00Z","v":14516,"vw":3.203154},{"c":3.185,"h":3.21,"l":3.18,"n":207,"o":3.205,"t":"2026-10-20T17:30:00Z","v":32773,"vw":3.196027},{"c":3.185,"h":3.185,"l":3.18,"n":57,"o":3.18,"t":"2026-10-20T17:45:00Z","v":2697,"vw":3.183462},{"c":3.16,"h":3.185,"l":3.16,"n":102,"o":3.185,"t":"2026-10-20T18:00:00Z","v":9886,"vw":3.174322},{"c":3.15,"h":3.1692,"l":3.14,"n":144,"o":3.1692,"t":"2026-10-20T18:15:00Z","v":17680,"vw":3.154261},{"c":3.135,"h":3.145,"l":3.12,"n":171,"o":3.145,"t":"2026-10-20T18:30:00Z","v":12666,"vw":3.130601},{"c":3.14,"h":3.15,"l":3.12,"n":200,"o":3.135,"t":"2026-10-20T18:45:00Z","v":15835,"vw":3.129723},{"c":3.17,"h":3.17,"l":3.135,"n":224,"o":3.135,"t":"2026-10-20T19:00:00Z","v":17099,"vw":3.154922},{"c":3.2032,"h":3.205,"l":3.165,"n":395,"o":3.17,"t":"2026-10-20T19:15:00Z","v":31176,"vw":3.185551},{"c":3.235,"h":3.25,"l":3.2,"n":627,"o":3.205,"t":"2026-10-20T19:30:00Z","v":51834,"vw":3.224819},{"c":3.195,"h":3.255,"l":3.19,"n":2304,"o":3.235,"t":"2026-10-20T19:45:00Z","v":183328,"vw":3.209318},{"c":3.19,"h":3.21,"l":3.19,"n":13,"o":3.19,"t":"2026-10-20T20:00:00Z","v":42857,"vw":3.192612},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-20T21:15:00Z","v":187,"vw":3.24},{"c":3.23,"h":3.24,"l":3.145,"n":163,"o":3.2,"t":"2026-10-21T13:30:00Z","v":17749,"vw":3.197737},{"c":3.34,"h":3.36,"l":3.2244,"n":719,"o":3.2244,"t":"2026-10-21T13:45:00Z","v":166545,"vw":3.320748},{"c":3.31,"h":3.35,"l":3.29,"n":177,"o":3.35,"t":"2026-10-21T14:00:00Z","v":19889,"vw":3.313093},{"c":3.33,"h":3.34,"l":3.285,"n":457,"o":3.3,"t":"2026-10-21T14:15:00Z","v":59653,"vw":3.304333},{"c":3.305,"h":3.33,"l":3.29,"n":269,"o":3.33,"t":"2026-10-21T14:30:00Z","v":31246,"vw":3.303674},{"c":3.3047,"h":3.315,"l":3.3,"n":113,"o":3.31,"t":"2026-10-21T14:45:00Z","v":7218,"vw":3.306824},{"c":3.279,"h":3.3,"l":3.275,"n":412,"o":3.3,"t":"2026-10-21T15:00:00Z","v":79502,"vw":3.291029},{"c":3.3,"h":3.31,"l":3.29,"n":118,"o":3.29,"t":"2026-10-21T15:15:00Z","v":7022,"vw":3.298329},{"c":3.295,"h":3.305,"l":3.29,"n":193,"o":3.295,"t":"2026-10-21T15:30:00Z","v":15187,"vw":3.297991},{"c":3.31,"h":3.31,"l":3.285,"n":184,"o":3.285,"t":"2026-10-21T15:45:00Z","v":15651,"vw":3.295202},{"c":3.305,"h":3.31,"l":3.29,"n":205,"o":3.29,"t":"2026-10-21T16:00:00Z","v":14903,"vw":3.299039},{"c":3.32,"h":3.33,"l":3.3,"n":233,"o":3.305,"t":"2026-10-21T16:15:00Z","v":12758,"vw":3.315534},{"c":3.33,"h":3.34,"l":3.315,"n":272,"o":3.33,"t":"2026-10-21T16:30:00Z","v":30692,"vw":3.329919},{"c":3.34,"h":3.3555,"l":3.32,"n":253,"o":3.33,"t":"2026-10-21T16:45:00Z","v":42709,"vw":3.333781},{"c":3.335,"h":3.35,"l":3.33,"n":135,"o":3.335,"t":"2026-10-21T17:00:00Z","v":7125,"vw":3.340332},{"c":3.33,"h":3.34,"l":3.33,"n":60,"o":3.34,"t":"2026-10-21T17:15:00Z","v":3574,"vw":3.33601},{"c":3.335,"h":3.34,"l":3.33,"n":88,"o":3.3301,"t":"2026-10-21T17:30:00Z","v":6180,"vw":3.333726},{"c":3.35,"h":3.37,"l":3.325,"n":797,"o":3.335,"t":"2026-10-21T17:45:00Z","v":65447,"vw":3.351997},{"c":3.355,"h":3.37,"l":3.34,"n":238,"o":3.345,"t":"2026-10-21T18:00:00Z","v":17705,"vw":3.351434},{"c":3.345,"h":3.355,"l":3.345,"n":117,"o":3.355,"t":"2026-10-21T18:15:00Z","v":7635,"vw":3.350359},{"c":3.35,"h":3.36,"l":3.34,"n":110,"o":3.34,"t":"2026-10-21T18:30:00Z","v":6616,"vw":3.348926},{"c":3.315,"h":3.355,"l":3.3,"n":449,"o":3.35,"t":"2026-10-21T18:45:00Z","v":44058,"vw":3.329068},{"c":3.305,"h":3.325,"l":3.3,"n":360,"o":3.32,"t":"2026-10-21T19:00:00Z","v":33721,"vw":3.312315},{"c":3.305,"h":3.305,"l":3.3,"n":182,"o":3.305,"t":"2026-10-21T19:15:00Z","v":17866,"vw":3.304735},{"c":3.26,"h":3.305,"l":3.245,"n":500,"o":3.3,"t":"2026-10-21T19:30:00Z","v":57301,"vw":3.268787},{"c":3.225,"h":3.255,"l":3.21,"n":701,"o":3.25,"t":"2026-10-21T19:45:00Z","v":82383,"vw":3.236551},{"c":3.22,"h":3.24,"l":3.22,"n":14,"o":3.22,"t":"2026-10-21T20:00:00Z","v":67787,"vw":3.222227},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-22T09:30:00Z","v":2582,"vw":3.32},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-22T11:00:00Z","v":100,"vw":3.25}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08004817286582078,"strike":9.747591356708961,"iv":1.3816846227117605,"gamma":0.08074782723582183,"theta":-0.00224600880373084,"vega":0.0027449348402257315,"rho":0.00055758992641254,"breakevenPct":202.38890860230094},{"delta":0.15,"premium":0.12227528784368025,"strike":7.636235607815988,"iv":1.2876409453274213,"gamma":0.1151995892089962,"theta":-0.0028006936501589717,"vega":0.0036572966750300605,"rho":0.0008327420954994628,"breakevenPct":138.72341217414362},{"delta":0.2,"premium":0.1753556000781785,"strike":6.870554999022769,"iv":1.268008784362873,"gamma":0.13572116694409136,"theta":-0.003179787922486916,"vega":0.00421565249523515,"rho":0.0010873581501756708,"breakevenPct":116.79724920310608},{"delta":0.25,"premium":0.22918452091336608,"strike":6.1976934885829245,"iv":1.253509221642415,"gamma":0.15528189825916638,"theta":-0.0035467706841822697,"vega":0.004749590446589413,"rho":0.0013405577087255232,"breakevenPct":97.75009259988585},{"delta":0.3,"premium":0.2830134417485537,"strike":5.524831978143079,"iv":1.2390096589219572,"gamma":0.17484262957424143,"theta":-0.003913753445877624,"vega":0.005283528397943675,"rho":0.0015937572672753756,"breakevenPct":78.70293599666564},{"delta":0.35,"premium":0.35225282323115914,"strike":4.936621341322886,"iv":1.2426345471306752,"gamma":0.1879628716294077,"theta":-0.0042253514634708455,"vega":0.0056746485365291545,"rho":0.0018116390197373564,"breakevenPct":62.734589678586005},{"delta":0.4,"premium":0.4761292924637013,"strike":4.648536529154183,"iv":1.3105188522701083,"gamma":0.17824865176307905,"theta":-0.004340585388338327,"vega":0.005559414611661673,"rho":0.0019043030960696102,"breakevenPct":57.68202528055029},{"delta":0.45,"premium":0.6000057616962433,"strike":4.36045171698548,"iv":1.3784031574095414,"gamma":0.1685344318967504,"theta":-0.004455819313205807,"vega":0.0054441806867941926,"rho":0.001996967172401864,"breakevenPct":52.62946088251459},{"delta":0.5,"premium":0.7238822309287853,"strike":4.0723669048167785,"iv":1.4462874625489743,"gamma":0.15882021203042176,"theta":-0.004571053238073289,"vega":0.005328946761926711,"rho":0.0020896312487341177,"breakevenPct":47.57689648447888},{"delta":0.55,"premium":0.8477587001613276,"strike":3.7842820926480756,"iv":1.5141717676884074,"gamma":0.1491059921640931,"theta":-0.004686287162940769,"vega":0.005213712837059231,"rho":0.0021822953250663717,"breakevenPct":42.524332086443174},{"delta":0.6,"premium":0.9716351693938694,"strike":3.4961972804793735,"iv":1.5820560728278403,"gamma":0.13939177229776448,"theta":-0.004801521087808251,"vega":0.005098478912191749,"rho":0.0022749594013986253,"breakevenPct":37.471767688407475},{"delta":0.65,"premium":1.0955116386264117,"strike":3.208112468310671,"iv":1.6499403779672734,"gamma":0.1296775524314358,"theta":-0.004916755012675731,"vega":0.004983244987324269,"rho":0.0023676234777308793,"breakevenPct":32.41920329037177},{"delta":0.7,"premium":1.2193881078589535,"strike":2.9200276561419685,"iv":1.7178246831067066,"gamma":0.11996333256510719,"theta":-0.005031988937543213,"vega":0.004868011062456787,"rho":0.002460287554063133,"breakevenPct":27.366638892336063},{"delta":0.75,"premium":1.3432645770914955,"strike":2.631942843973266,"iv":1.7857089882461397,"gamma":0.11024911269877853,"theta":-0.005147222862410693,"vega":0.004752777137589307,"rho":0.002552951630395387,"breakevenPct":22.314074494300357},{"delta":0.8,"premium":1.8237466486449536,"strike":19.651650064200503,"iv":3.999903130181422,"gamma":0.07174848061063849,"theta":-0.009634123819221203,"vega":0.0043458094497624365,"rho":0.0018122646060787537,"breakevenPct":560.7814373183218}],"put":[{"delta":0.25,"premium":5.122117211577954,"strike":7.429271740587749,"iv":1.3053751094691708,"gamma":0.16492037344949448,"theta":-0.002976459424312706,"vega":0.004680694974307175,"rho":-0.014062071649547595,"breakevenPct":29.46002217205985},{"delta":0.3,"premium":12.289290921046492,"strike":14.717922970555755,"iv":1.6475388256775667,"gamma":0.15196359321573014,"theta":-0.0032698159368309736,"vega":0.004790727538657337,"rho":-0.03137291841331641,"breakevenPct":26.386744730363922},{"delta":0.35,"premium":19.45646463051503,"strike":22.00657420052376,"iv":1.9897025418859626,"gamma":0.13900681298196582,"theta":-0.0035631724493492417,"vega":0.0049007601030075,"rho":-0.048683765177085225,"breakevenPct":23.313467288667994},{"delta":0.4,"premium":26.62363833998358,"strike":29.295225430491776,"iv":2.331866258094359,"gamma":0.12605003274820145,"theta":-0.00385652896186751,"vega":0.005010792667357662,"rho":-0.06599461194085406,"breakevenPct":20.240189846972058},{"delta":0.45,"premium":33.790812049452114,"strike":36.58387666045978,"iv":2.674029974302755,"gamma":0.11309325251443711,"theta":-0.004149885474385778,"vega":0.005120825231707825,"rho":-0.08330545870462287,"breakevenPct":17.16691240527613},{"delta":0.5,"premium":40.95798575892065,"strike":43.87252789042778,"iv":3.016193690511151,"gamma":0.10013647228067278,"theta":-0.004443241986904045,"vega":0.005230857796057987,"rho":-0.10061630546839168,"breakevenPct":14.0936349635802},{"delta":0.55,"premium":48.12515946838921,"strike":51.1611791203958,"iv":3.358357406719547,"gamma":0.08717969204690841,"theta":-0.004736598499422313,"vega":0.0053408903604081496,"rho":-0.11792715223216052,"breakevenPct":11.020357521884264},{"delta":0.6,"premium":55.292333177857735,"strike":58.4498303503638,"iv":3.7005211229279427,"gamma":0.0742229118131441,"theta":-0.005029955011940581,"vega":0.005450922924758311,"rho":-0.13523799899592928,"breakevenPct":7.947080080188339},{"delta":0.65,"premium":62.45950688732628,"strike":65.73848158033181,"iv":4.042684839136339,"gamma":0.06126613157937974,"theta":-0.005323311524458849,"vega":0.005560955489108474,"rho":-0.15254884575969813,"breakevenPct":4.873802638492407},{"delta":0.7,"premium":61.066405352940734,"strike":64.41640535294074,"iv":4.076190584151455,"gamma":0.054273565798984784,"theta":-0.005239789076026454,"vega":0.005462963470043314,"rho":-0.14964008228004497,"breakevenPct":3.0769230769231206},{"delta":0.75,"premium":48.22848196218295,"strike":51.57848196218295,"iv":3.6542938640245963,"gamma":0.05531701186429011,"theta":-0.004445808947752723,"vega":0.004991554776606798,"rho":-0.11969833933554985,"breakevenPct":3.0769230769231206},{"delta":0.8,"premium":36.3456436070335,"strike":39.6956436070335,"iv":3.1932883713893774,"gamma":0.05577989220593624,"theta":-0.00343079935791522,"vega":0.004398623645769595,"rho":-0.09201254576245213,"breakevenPct":3.0769230769231206},{"delta":0.85,"premium":25.69021523686239,"strike":29.04021523686239,"iv":2.674654882639556,"gamma":0.05540960935630923,"theta":-0.0022399883504894942,"vega":0.00366042255021702,"rho":-0.06722591759706044,"breakevenPct":3.0769230769231206},{"delta":0.9,"premium":16.201284131392097,"strike":19.5482726154954,"iv":2.064295080957735,"gamma":0.05424954996078167,"theta":-0.0009804747948800165,"vega":0.00275764480090908,"rho":-0.04519456387884895,"breakevenPct":2.984261049332432}]},"raw":{"call":[{"delta":0.1,"premium":0.08004817286582078,"strike":9.747591356708961,"iv":1.3816846227117605,"gamma":0.08074782723582183,"theta":-0.00224600880373084,"vega":0.0027449348402257315,"rho":0.00055758992641254,"breakevenPct":202.38890860230094},{"delta":0.15,"premium":0.12227528784368025,"strike":7.636235607815988,"iv":1.2876409453274213,"gamma":0.1151995892089962,"theta":-0.0028006936501589717,"vega":0.0036572966750300605,"rho":0.0008327420954994628,"breakevenPct":138.72341217414362},{"delta":0.2,"premium":0.1753556000781785,"strike":6.870554999022769,"iv":1.268008784362873,"gamma":0.13572116694409136,"theta":-0.003179787922486916,"vega":0.00421565249523515,"rho":0.0010873581501756708,"breakevenPct":116.79724920310608},{"delta":0.25,"premium":0.22918452091336608,"strike":6.1976934885829245,"iv":1.253509221642415,"gamma":0.15528189825916638,"theta":-0.0035467706841822697,"vega":0.004749590446589413,"rho":0.0013405577087255232,"breakevenPct":97.75009259988585},{"delta":0.3,"premium":0.2830134417485537,"strike":5.524831978143079,"iv":1.2390096589219572,"gamma":0.17484262957424143,"theta":-0.003913753445877624,"vega":0.005283528397943675,"rho":0.0015937572672753756,"breakevenPct":78.70293599666564},{"delta":0.35,"premium":0.35225282323115914,"strike":4.936621341322886,"iv":1.2426345471306752,"gamma":0.1879628716294077,"theta":-0.0042253514634708455,"vega":0.0056746485365291545,"rho":0.0018116390197373564,"breakevenPct":62.734589678586005},{"delta":0.4,"premium":0.4761292924637013,"strike":4.648536529154183,"iv":1.3105188522701083,"gamma":0.17824865176307905,"theta":-0.004340585388338327,"vega":0.005559414611661673,"rho":0.0019043030960696102,"breakevenPct":57.68202528055029},{"delta":0.45,"premium":0.6000057616962433,"strike":4.36045171698548,"iv":1.3784031574095414,"gamma":0.1685344318967504,"theta":-0.004455819313205807,"vega":0.0054441806867941926,"rho":0.001996967172401864,"breakevenPct":52.62946088251459},{"delta":0.5,"premium":0.7238822309287853,"strike":4.0723669048167785,"iv":1.4462874625489743,"gamma":0.15882021203042176,"theta":-0.004571053238073289,"vega":0.005328946761926711,"rho":0.0020896312487341177,"breakevenPct":47.57689648447888},{"delta":0.55,"premium":0.8477587001613276,"strike":3.7842820926480756,"iv":1.5141717676884074,"gamma":0.1491059921640931,"theta":-0.004686287162940769,"vega":0.005213712837059231,"rho":0.0021822953250663717,"breakevenPct":42.524332086443174},{"delta":0.6,"premium":0.9716351693938694,"strike":3.4961972804793735,"iv":1.5820560728278403,"gamma":0.13939177229776448,"theta":-0.004801521087808251,"vega":0.005098478912191749,"rho":0.0022749594013986253,"breakevenPct":37.471767688407475},{"delta":0.65,"premium":1.0955116386264117,"strike":3.208112468310671,"iv":1.6499403779672734,"gamma":0.1296775524314358,"theta":-0.004916755012675731,"vega":0.004983244987324269,"rho":0.0023676234777308793,"breakevenPct":32.41920329037177},{"delta":0.7,"premium":1.2193881078589535,"strike":2.9200276561419685,"iv":1.7178246831067066,"gamma":0.11996333256510719,"theta":-0.005031988937543213,"vega":0.004868011062456787,"rho":0.002460287554063133,"breakevenPct":27.366638892336063},{"delta":0.75,"premium":1.3432645770914955,"strike":2.631942843973266,"iv":1.7857089882461397,"gamma":0.11024911269877853,"theta":-0.005147222862410693,"vega":0.004752777137589307,"rho":0.002552951630395387,"breakevenPct":22.314074494300357},{"delta":0.8,"premium":1.8237466486449536,"strike":19.651650064200503,"iv":3.999903130181422,"gamma":0.07174848061063849,"theta":-0.009634123819221203,"vega":0.0043458094497624365,"rho":0.0018122646060787537,"breakevenPct":560.7814373183218}],"put":[{"delta":0.25,"premium":5.122117211577954,"strike":7.429271740587749,"iv":1.3053751094691708,"gamma":0.16492037344949448,"theta":-0.002976459424312706,"vega":0.004680694974307175,"rho":-0.014062071649547595,"breakevenPct":29.46002217205985},{"delta":0.3,"premium":12.289290921046492,"strike":14.717922970555755,"iv":1.6475388256775667,"gamma":0.15196359321573014,"theta":-0.0032698159368309736,"vega":0.004790727538657337,"rho":-0.03137291841331641,"breakevenPct":26.386744730363922},{"delta":0.35,"premium":19.45646463051503,"strike":22.00657420052376,"iv":1.9897025418859626,"gamma":0.13900681298196582,"theta":-0.0035631724493492417,"vega":0.0049007601030075,"rho":-0.048683765177085225,"breakevenPct":23.313467288667994},{"delta":0.4,"premium":26.62363833998358,"strike":29.295225430491776,"iv":2.331866258094359,"gamma":0.12605003274820145,"theta":-0.00385652896186751,"vega":0.005010792667357662,"rho":-0.06599461194085406,"breakevenPct":20.240189846972058},{"delta":0.45,"premium":33.790812049452114,"strike":36.58387666045978,"iv":2.674029974302755,"gamma":0.11309325251443711,"theta":-0.004149885474385778,"vega":0.005120825231707825,"rho":-0.08330545870462287,"breakevenPct":17.16691240527613},{"delta":0.5,"premium":40.95798575892065,"strike":43.87252789042778,"iv":3.016193690511151,"gamma":0.10013647228067278,"theta":-0.004443241986904045,"vega":0.005230857796057987,"rho":-0.10061630546839168,"breakevenPct":14.0936349635802},{"delta":0.55,"premium":48.12515946838921,"strike":51.1611791203958,"iv":3.358357406719547,"gamma":0.08717969204690841,"theta":-0.004736598499422313,"vega":0.0053408903604081496,"rho":-0.11792715223216052,"breakevenPct":11.020357521884264},{"delta":0.6,"premium":55.292333177857735,"strike":58.4498303503638,"iv":3.7005211229279427,"gamma":0.0742229118131441,"theta":-0.005029955011940581,"vega":0.005450922924758311,"rho":-0.13523799899592928,"breakevenPct":7.947080080188339},{"delta":0.65,"premium":62.45950688732628,"strike":65.73848158033181,"iv":4.042684839136339,"gamma":0.06126613157937974,"theta":-0.005323311524458849,"vega":0.005560955489108474,"rho":-0.15254884575969813,"breakevenPct":4.873802638492407},{"delta":0.7,"premium":61.066405352940734,"strike":64.41640535294074,"iv":4.076190584151455,"gamma":0.054273565798984784,"theta":-0.005239789076026454,"vega":0.005462963470043314,"rho":-0.14964008228004497,"breakevenPct":3.0769230769231206},{"delta":0.75,"premium":48.22848196218295,"strike":51.57848196218295,"iv":3.6542938640245963,"gamma":0.05531701186429011,"theta":-0.004445808947752723,"vega":0.004991554776606798,"rho":-0.11969833933554985,"breakevenPct":3.0769230769231206},{"delta":0.8,"premium":36.3456436070335,"strike":39.6956436070335,"iv":3.1932883713893774,"gamma":0.05577989220593624,"theta":-0.00343079935791522,"vega":0.004398623645769595,"rho":-0.09201254576245213,"breakevenPct":3.0769230769231206},{"delta":0.85,"premium":25.69021523686239,"strike":29.04021523686239,"iv":2.674654882639556,"gamma":0.05540960935630923,"theta":-0.0022399883504894942,"vega":0.00366042255021702,"rho":-0.06722591759706044,"breakevenPct":3.0769230769231206},{"delta":0.9,"premium":16.201284131392097,"strike":19.5482726154954,"iv":2.064295080957735,"gamma":0.05424954996078167,"theta":-0.0009804747948800165,"vega":0.00275764480090908,"rho":-0.04519456387884895,"breakevenPct":2.984261049332432}]}},"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"}}