{"symbol":"LWLG","url":"https://intraalpha.com/companies/LWLG","capturedAt":"2026-10-23T03:17:46.608Z","state":"ready","quote":{"symbol":"LWLG","last_price":4.1183,"prev_close":4.43,"regular_close":4.13,"change":-0.3117,"change_pct":-7.0361,"regular_change":-0.3,"regular_change_pct":-6.772,"extended_change":-0.0117,"extended_change_pct":-0.2833,"bid":4.1,"ask":4.25,"bid_size":700,"ask_size":100,"volume":4863885,"vwap":4.180052,"open":4.22,"high":4.315,"low":4.065,"close":4.13,"trade_count":24592,"last_trade_at":"2026-10-22T23:32:08.172522041Z","last_quote_at":"2026-10-22T23:44:30.650770895Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LWLG","fetched_at":"2026-10-23T03:17:46.038716+00:00","name":"Lightwave Logic Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Lightwave Logic, Inc., a development-stage company, focuses on the development of photonic devices and non-linear optical polymer material systems for fiber optic data communications and optical computing markets in the United States. The company is headquartered in Englewood, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":682961000,"ebitda":-23129276,"pe_ratio":null,"peg_ratio":0,"book_value":0.676,"dividend_per_share":null,"dividend_yield":null,"eps":-0.18,"revenue_ttm":250250,"gross_profit_ttm":247580,"profit_margin":0,"operating_margin_ttm":-221.95,"return_on_assets_ttm":-0.223,"return_on_equity_ttm":-0.354,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.279,"analyst_target_price":10,"analyst_number":null,"beta":2.408,"fifty_two_week_high":18.71,"fifty_two_week_low":2.84,"fifty_day_ma":5.39,"two_hundred_day_ma":7.38,"shares_outstanding":154167000,"forward_pe":null,"price_to_sales":2729.1,"price_to_book":7.8,"ev_to_revenue":2876.41,"ev_to_ebitda":-23.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:46.038716+00:00"},"optionObservedAt":"2026-10-22T19:55:20.215Z","bars":[{"c":4.29,"h":4.29,"l":4.19,"n":29,"o":4.19,"t":"2026-10-16T08:00:00Z","v":608,"vw":4.244315},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T08:25:00Z","v":230,"vw":4.3},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-16T08:50:00Z","v":100,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T09:00:00Z","v":500,"vw":4.3},{"c":4.29,"h":4.29,"l":4.28,"n":4,"o":4.28,"t":"2026-10-16T09:05:00Z","v":1000,"vw":4.284},{"c":4.2657,"h":4.2657,"l":4.2,"n":5,"o":4.2,"t":"2026-10-16T11:05:00Z","v":4689,"vw":4.25713},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-16T11:10:00Z","v":788,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T11:20:00Z","v":250,"vw":4.26},{"c":4.2773,"h":4.2773,"l":4.2773,"n":1,"o":4.2773,"t":"2026-10-16T11:30:00Z","v":10022,"vw":4.2773},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-16T11:55:00Z","v":300,"vw":4.08},{"c":4.22,"h":4.29,"l":4.2,"n":18,"o":4.2,"t":"2026-10-16T12:00:00Z","v":5245,"vw":4.270371},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T12:05:00Z","v":200,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T12:10:00Z","v":800,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-16T12:15:00Z","v":705,"vw":4.26},{"c":4.2,"h":4.2473,"l":4.2,"n":3,"o":4.2473,"t":"2026-10-16T12:20:00Z","v":1520,"vw":4.231533},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T12:35:00Z","v":1500,"vw":4.3},{"c":4.21,"h":4.25,"l":4.21,"n":2,"o":4.25,"t":"2026-10-16T12:40:00Z","v":300,"vw":4.236667},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-16T12:55:00Z","v":400,"vw":4.22},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-16T13:15:00Z","v":1005,"vw":4.3},{"c":4.22,"h":4.22,"l":4.22,"n":14,"o":4.22,"t":"2026-10-16T13:25:00Z","v":425,"vw":4.22},{"c":4.085,"h":4.2,"l":4.085,"n":283,"o":4.19,"t":"2026-10-16T13:30:00Z","v":107027,"vw":4.165683},{"c":4.15,"h":4.15,"l":4.08,"n":131,"o":4.08,"t":"2026-10-16T13:35:00Z","v":14271,"vw":4.12158},{"c":4.23,"h":4.23,"l":4.12,"n":230,"o":4.15,"t":"2026-10-16T13:40:00Z","v":41634,"vw":4.184882},{"c":4.2,"h":4.245,"l":4.17,"n":312,"o":4.235,"t":"2026-10-16T13:45:00Z","v":65369,"vw":4.228227},{"c":4.1601,"h":4.205,"l":4.14,"n":132,"o":4.205,"t":"2026-10-16T13:50:00Z","v":27657,"vw":4.153346},{"c":4.16,"h":4.19,"l":4.14,"n":158,"o":4.17,"t":"2026-10-16T13:55:00Z","v":35397,"vw":4.164946},{"c":4.245,"h":4.26,"l":4.17,"n":244,"o":4.17,"t":"2026-10-16T14:00:00Z","v":51861,"vw":4.226678},{"c":4.21,"h":4.245,"l":4.205,"n":167,"o":4.245,"t":"2026-10-16T14:05:00Z","v":16683,"vw":4.218003},{"c":4.2,"h":4.215,"l":4.185,"n":211,"o":4.215,"t":"2026-10-16T14:10:00Z","v":32641,"vw":4.198225},{"c":4.17,"h":4.2088,"l":4.17,"n":152,"o":4.2,"t":"2026-10-16T14:15:00Z","v":18766,"vw":4.195302},{"c":4.18,"h":4.195,"l":4.155,"n":162,"o":4.17,"t":"2026-10-16T14:20:00Z","v":28202,"vw":4.170809},{"c":4.185,"h":4.185,"l":4.16,"n":125,"o":4.185,"t":"2026-10-16T14:25:00Z","v":14171,"vw":4.174291},{"c":4.2,"h":4.22,"l":4.175,"n":209,"o":4.18,"t":"2026-10-16T14:30:00Z","v":32827,"vw":4.194607},{"c":4.19,"h":4.22,"l":4.19,"n":175,"o":4.2,"t":"2026-10-16T14:35:00Z","v":32919,"vw":4.203364},{"c":4.185,"h":4.195,"l":4.165,"n":126,"o":4.19,"t":"2026-10-16T14:40:00Z","v":26402,"vw":4.177882},{"c":4.175,"h":4.18,"l":4.1601,"n":130,"o":4.18,"t":"2026-10-16T14:45:00Z","v":18339,"vw":4.17419},{"c":4.13,"h":4.185,"l":4.13,"n":188,"o":4.1776,"t":"2026-10-16T14:50:00Z","v":44041,"vw":4.142948},{"c":4.13,"h":4.145,"l":4.13,"n":74,"o":4.135,"t":"2026-10-16T14:55:00Z","v":29321,"vw":4.13589},{"c":4.105,"h":4.135,"l":4.105,"n":290,"o":4.13,"t":"2026-10-16T15:00:00Z","v":59630,"vw":4.11779},{"c":4.065,"h":4.105,"l":4.06,"n":286,"o":4.105,"t":"2026-10-16T15:05:00Z","v":63182,"vw":4.07648},{"c":4.075,"h":4.075,"l":4.06,"n":156,"o":4.0613,"t":"2026-10-16T15:10:00Z","v":19822,"vw":4.066044},{"c":4.095,"h":4.14,"l":4.0705,"n":515,"o":4.08,"t":"2026-10-16T15:15:00Z","v":104975,"vw":4.112581},{"c":4.105,"h":4.105,"l":4.085,"n":163,"o":4.095,"t":"2026-10-16T15:20:00Z","v":24549,"vw":4.094803},{"c":4.11,"h":4.125,"l":4.105,"n":129,"o":4.105,"t":"2026-10-16T15:25:00Z","v":16908,"vw":4.117028},{"c":4.12,"h":4.135,"l":4.115,"n":148,"o":4.115,"t":"2026-10-16T15:30:00Z","v":17310,"vw":4.125142},{"c":4.1229,"h":4.125,"l":4.105,"n":112,"o":4.125,"t":"2026-10-16T15:35:00Z","v":12195,"vw":4.114518},{"c":4.11,"h":4.13,"l":4.11,"n":114,"o":4.12,"t":"2026-10-16T15:40:00Z","v":13141,"vw":4.120255},{"c":4.12,"h":4.135,"l":4.11,"n":158,"o":4.12,"t":"2026-10-16T15:45:00Z","v":22439,"vw":4.116555},{"c":4.1099,"h":4.115,"l":4.1,"n":130,"o":4.115,"t":"2026-10-16T15:50:00Z","v":13259,"vw":4.108406},{"c":4.11,"h":4.115,"l":4.105,"n":82,"o":4.105,"t":"2026-10-16T15:55:00Z","v":7220,"vw":4.107758},{"c":4.0913,"h":4.11,"l":4.0913,"n":187,"o":4.11,"t":"2026-10-16T16:00:00Z","v":17372,"vw":4.100746},{"c":4.085,"h":4.115,"l":4.085,"n":137,"o":4.1,"t":"2026-10-16T16:05:00Z","v":22371,"vw":4.095031},{"c":4.11,"h":4.11,"l":4.09,"n":228,"o":4.09,"t":"2026-10-16T16:10:00Z","v":27194,"vw":4.102704},{"c":4.1129,"h":4.125,"l":4.105,"n":130,"o":4.115,"t":"2026-10-16T16:15:00Z","v":21332,"vw":4.116976},{"c":4.1,"h":4.12,"l":4.1,"n":122,"o":4.115,"t":"2026-10-16T16:20:00Z","v":13129,"vw":4.110219},{"c":4.1,"h":4.11,"l":4.1,"n":112,"o":4.1,"t":"2026-10-16T16:25:00Z","v":11050,"vw":4.102369},{"c":4.09,"h":4.105,"l":4.09,"n":114,"o":4.1,"t":"2026-10-16T16:30:00Z","v":12629,"vw":4.100024},{"c":4.11,"h":4.115,"l":4.09,"n":136,"o":4.09,"t":"2026-10-16T16:35:00Z","v":11909,"vw":4.107171},{"c":4.1,"h":4.11,"l":4.0901,"n":127,"o":4.11,"t":"2026-10-16T16:40:00Z","v":14303,"vw":4.102026},{"c":4.08,"h":4.105,"l":4.08,"n":79,"o":4.1,"t":"2026-10-16T16:45:00Z","v":6724,"vw":4.097171},{"c":4.075,"h":4.085,"l":4.075,"n":197,"o":4.08,"t":"2026-10-16T16:50:00Z","v":49454,"vw":4.080096},{"c":4.065,"h":4.0701,"l":4.06,"n":160,"o":4.07,"t":"2026-10-16T16:55:00Z","v":49336,"vw":4.069176},{"c":4.035,"h":4.07,"l":4.035,"n":130,"o":4.065,"t":"2026-10-16T17:00:00Z","v":18604,"vw":4.049703},{"c":4.055,"h":4.055,"l":4.02,"n":175,"o":4.03,"t":"2026-10-16T17:05:00Z","v":15771,"vw":4.042253},{"c":4.045,"h":4.055,"l":4.04,"n":84,"o":4.055,"t":"2026-10-16T17:10:00Z","v":5558,"vw":4.048144},{"c":4.015,"h":4.045,"l":4.015,"n":256,"o":4.04,"t":"2026-10-16T17:15:00Z","v":44360,"vw":4.030615},{"c":4.02,"h":4.02,"l":4,"n":175,"o":4.02,"t":"2026-10-16T17:20:00Z","v":20500,"vw":4.012492},{"c":4.0402,"h":4.045,"l":4.025,"n":89,"o":4.025,"t":"2026-10-16T17:25:00Z","v":11722,"vw":4.031585},{"c":4.045,"h":4.05,"l":4.0375,"n":155,"o":4.045,"t":"2026-10-16T17:30:00Z","v":25903,"vw":4.045073},{"c":4.04,"h":4.055,"l":4.03,"n":124,"o":4.05,"t":"2026-10-16T17:35:00Z","v":16995,"vw":4.043549},{"c":4.05,"h":4.065,"l":4.035,"n":179,"o":4.04,"t":"2026-10-16T17:40:00Z","v":20315,"vw":4.052776},{"c":4.035,"h":4.06,"l":4.03,"n":107,"o":4.055,"t":"2026-10-16T17:45:00Z","v":19570,"vw":4.052698},{"c":4.03,"h":4.0301,"l":4.02,"n":107,"o":4.03,"t":"2026-10-16T17:50:00Z","v":11632,"vw":4.027473},{"c":4.02,"h":4.035,"l":4.02,"n":156,"o":4.025,"t":"2026-10-16T17:55:00Z","v":22211,"vw":4.02961},{"c":4,"h":4.02,"l":4,"n":105,"o":4.02,"t":"2026-10-16T18:00:00Z","v":8509,"vw":4.009633},{"c":4.015,"h":4.015,"l":3.995,"n":243,"o":4,"t":"2026-10-16T18:05:00Z","v":58094,"vw":4.001167},{"c":4.0024,"h":4.015,"l":4,"n":135,"o":4.0101,"t":"2026-10-16T18:10:00Z","v":20955,"vw":4.006029},{"c":3.99,"h":4.01,"l":3.985,"n":150,"o":4.005,"t":"2026-10-16T18:15:00Z","v":24001,"vw":3.997541},{"c":4.005,"h":4.005,"l":3.987,"n":170,"o":3.995,"t":"2026-10-16T18:20:00Z","v":28427,"vw":3.992723},{"c":4.09,"h":4.09,"l":3.995,"n":432,"o":4.005,"t":"2026-10-16T18:25:00Z","v":100472,"vw":4.040087},{"c":4.1,"h":4.11,"l":4.089,"n":282,"o":4.09,"t":"2026-10-16T18:30:00Z","v":60139,"vw":4.099024},{"c":4.11,"h":4.11,"l":4.085,"n":443,"o":4.1,"t":"2026-10-16T18:35:00Z","v":102771,"vw":4.101577},{"c":4.05,"h":4.12,"l":4.04,"n":1006,"o":4.11,"t":"2026-10-16T18:40:00Z","v":329415,"vw":4.074098},{"c":4.06,"h":4.07,"l":4.03,"n":1125,"o":4.045,"t":"2026-10-16T18:45:00Z","v":273514,"vw":4.057173},{"c":4.0407,"h":4.1,"l":4.04,"n":1335,"o":4.06,"t":"2026-10-16T18:50:00Z","v":442873,"vw":4.078719},{"c":3.99,"h":4.04,"l":3.99,"n":340,"o":4.04,"t":"2026-10-16T18:55:00Z","v":103679,"vw":4.008457},{"c":3.955,"h":4.01,"l":3.95,"n":514,"o":3.99,"t":"2026-10-16T19:00:00Z","v":215711,"vw":3.973581},{"c":3.955,"h":3.98,"l":3.94,"n":531,"o":3.9598,"t":"2026-10-16T19:05:00Z","v":112067,"vw":3.95414},{"c":3.985,"h":3.99,"l":3.945,"n":634,"o":3.95,"t":"2026-10-16T19:10:00Z","v":150186,"vw":3.967713},{"c":3.97,"h":3.99,"l":3.95,"n":448,"o":3.985,"t":"2026-10-16T19:15:00Z","v":95008,"vw":3.968767},{"c":4.005,"h":4.005,"l":3.965,"n":252,"o":3.965,"t":"2026-10-16T19:20:00Z","v":43484,"vw":3.987908},{"c":3.995,"h":4.015,"l":3.99,"n":321,"o":4.005,"t":"2026-10-16T19:25:00Z","v":45320,"vw":4.002344},{"c":4,"h":4.03,"l":3.985,"n":412,"o":4.01,"t":"2026-10-16T19:30:00Z","v":69683,"vw":4.003591},{"c":3.99,"h":4.015,"l":3.99,"n":328,"o":4.005,"t":"2026-10-16T19:35:00Z","v":46718,"vw":4.000056},{"c":3.97,"h":4.005,"l":3.97,"n":347,"o":3.995,"t":"2026-10-16T19:40:00Z","v":58984,"vw":3.992279},{"c":3.99,"h":4,"l":3.97,"n":319,"o":3.975,"t":"2026-10-16T19:45:00Z","v":57440,"vw":3.983216},{"c":4.005,"h":4.01,"l":3.985,"n":623,"o":4,"t":"2026-10-16T19:50:00Z","v":125381,"vw":4.001349},{"c":3.965,"h":4.005,"l":3.96,"n":1338,"o":4.005,"t":"2026-10-16T19:55:00Z","v":266827,"vw":3.981359},{"c":3.93,"h":3.97,"l":3.93,"n":31,"o":3.97,"t":"2026-10-16T20:00:00Z","v":505469,"vw":3.969945},{"c":4.03,"h":4.04,"l":4.03,"n":5,"o":4.04,"t":"2026-10-16T20:10:00Z","v":750,"vw":4.038065},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-10-16T20:15:00Z","v":1271,"vw":4.01},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-16T20:20:00Z","v":200,"vw":3.95},{"c":4.0187,"h":4.0187,"l":4.0187,"n":1,"o":4.0187,"t":"2026-10-16T20:25:00Z","v":239,"vw":4.0187},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T20:40:00Z","v":752,"vw":3.97},{"c":4.0384,"h":4.0384,"l":4.0384,"n":1,"o":4.0384,"t":"2026-10-16T20:50:00Z","v":100,"vw":4.0384},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T21:45:00Z","v":200,"vw":3.97},{"c":3.9824,"h":3.9824,"l":3.9824,"n":1,"o":3.9824,"t":"2026-10-16T22:10:00Z","v":2000,"vw":3.9824},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-16T23:10:00Z","v":536,"vw":3.97},{"c":3.95,"h":3.97,"l":3.95,"n":13,"o":3.97,"t":"2026-10-16T23:15:00Z","v":580,"vw":3.95463},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-16T23:45:00Z","v":105,"vw":3.9},{"c":4.0203,"h":4.08,"l":4.0203,"n":5,"o":4.08,"t":"2026-10-19T08:00:00Z","v":550,"vw":4.05609},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T08:20:00Z","v":120,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-19T10:15:00Z","v":692,"vw":4.04},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T10:30:00Z","v":260,"vw":4.07},{"c":4.07,"h":4.07,"l":4.06,"n":5,"o":4.06,"t":"2026-10-19T10:45:00Z","v":2197,"vw":4.065326},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T10:50:00Z","v":5000,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T11:00:00Z","v":100,"vw":4.06},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-19T11:05:00Z","v":100,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T11:10:00Z","v":100,"vw":4.06},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-19T11:25:00Z","v":101,"vw":4.02},{"c":4.1,"h":4.1,"l":4.02,"n":5,"o":4.02,"t":"2026-10-19T12:00:00Z","v":1362,"vw":4.089933},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-10-19T12:05:00Z","v":1212,"vw":4.11},{"c":4.1026,"h":4.11,"l":4.1026,"n":2,"o":4.11,"t":"2026-10-19T12:10:00Z","v":1529,"vw":4.106472},{"c":4.11,"h":4.11,"l":4.0961,"n":4,"o":4.0961,"t":"2026-10-19T12:20:00Z","v":10941,"vw":4.109364},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-10-19T12:45:00Z","v":2000,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-19T13:00:00Z","v":270,"vw":4.11},{"c":4.09,"h":4.12,"l":4.09,"n":35,"o":4.12,"t":"2026-10-19T13:10:00Z","v":10063,"vw":4.098141},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-19T13:20:00Z","v":1050,"vw":4.14},{"c":4.1,"h":4.12,"l":4.1,"n":9,"o":4.12,"t":"2026-10-19T13:25:00Z","v":1468,"vw":4.117429},{"c":4.06,"h":4.2,"l":4.055,"n":349,"o":4.18,"t":"2026-10-19T13:30:00Z","v":148459,"vw":4.137563},{"c":4.02,"h":4.0582,"l":4.02,"n":139,"o":4.05,"t":"2026-10-19T13:35:00Z","v":20010,"vw":4.041181},{"c":4.015,"h":4.045,"l":4.01,"n":193,"o":4.03,"t":"2026-10-19T13:40:00Z","v":32224,"vw":4.020411},{"c":4.03,"h":4.05,"l":4.01,"n":181,"o":4.015,"t":"2026-10-19T13:45:00Z","v":20958,"vw":4.02941},{"c":4.015,"h":4.045,"l":4.0025,"n":164,"o":4.03,"t":"2026-10-19T13:50:00Z","v":22623,"vw":4.020697},{"c":4,"h":4.02,"l":3.99,"n":218,"o":4.015,"t":"2026-10-19T13:55:00Z","v":37034,"vw":4.007129},{"c":3.985,"h":4.02,"l":3.975,"n":256,"o":4.005,"t":"2026-10-19T14:00:00Z","v":34011,"vw":3.993618},{"c":3.975,"h":3.995,"l":3.97,"n":240,"o":3.98,"t":"2026-10-19T14:05:00Z","v":43854,"vw":3.986575},{"c":4.04,"h":4.04,"l":3.975,"n":159,"o":3.975,"t":"2026-10-19T14:10:00Z","v":25474,"vw":3.991},{"c":4.07,"h":4.085,"l":4.035,"n":201,"o":4.04,"t":"2026-10-19T14:15:00Z","v":37527,"vw":4.059486},{"c":4.05,"h":4.07,"l":4.045,"n":149,"o":4.065,"t":"2026-10-19T14:20:00Z","v":18737,"vw":4.054409},{"c":4.03,"h":4.045,"l":4.03,"n":162,"o":4.045,"t":"2026-10-19T14:25:00Z","v":29098,"vw":4.038962},{"c":4.005,"h":4.03,"l":4,"n":154,"o":4.025,"t":"2026-10-19T14:30:00Z","v":15085,"vw":4.011853},{"c":4.01,"h":4.03,"l":3.995,"n":237,"o":4.005,"t":"2026-10-19T14:35:00Z","v":29991,"vw":4.015458},{"c":4.05,"h":4.055,"l":4.015,"n":177,"o":4.015,"t":"2026-10-19T14:40:00Z","v":14882,"vw":4.03478},{"c":4.0599,"h":4.08,"l":4.05,"n":133,"o":4.055,"t":"2026-10-19T14:45:00Z","v":14738,"vw":4.061042},{"c":4.04,"h":4.055,"l":4.04,"n":133,"o":4.05,"t":"2026-10-19T14:50:00Z","v":10983,"vw":4.046348},{"c":4.045,"h":4.06,"l":4.04,"n":170,"o":4.04,"t":"2026-10-19T14:55:00Z","v":15376,"vw":4.052625},{"c":4.0512,"h":4.055,"l":4.04,"n":123,"o":4.04,"t":"2026-10-19T15:00:00Z","v":16828,"vw":4.045998},{"c":4.07,"h":4.07,"l":4.05,"n":135,"o":4.05,"t":"2026-10-19T15:05:00Z","v":11677,"vw":4.057629},{"c":4.055,"h":4.065,"l":4.05,"n":141,"o":4.065,"t":"2026-10-19T15:10:00Z","v":11043,"vw":4.058903},{"c":4.05,"h":4.06,"l":4.04,"n":201,"o":4.055,"t":"2026-10-19T15:15:00Z","v":20146,"vw":4.05113},{"c":4.065,"h":4.07,"l":4.05,"n":127,"o":4.05,"t":"2026-10-19T15:20:00Z","v":13903,"vw":4.06074},{"c":4.06,"h":4.07,"l":4.055,"n":153,"o":4.065,"t":"2026-10-19T15:25:00Z","v":18176,"vw":4.058073},{"c":4.065,"h":4.065,"l":4.05,"n":111,"o":4.05,"t":"2026-10-19T15:30:00Z","v":10120,"vw":4.055025},{"c":4.06,"h":4.07,"l":4.06,"n":105,"o":4.06,"t":"2026-10-19T15:35:00Z","v":7429,"vw":4.06495},{"c":4.0601,"h":4.065,"l":4.06,"n":71,"o":4.06,"t":"2026-10-19T15:40:00Z","v":10759,"vw":4.060611},{"c":4.06,"h":4.065,"l":4.06,"n":64,"o":4.06,"t":"2026-10-19T15:45:00Z","v":4814,"vw":4.062951},{"c":4.065,"h":4.07,"l":4.06,"n":100,"o":4.065,"t":"2026-10-19T15:50:00Z","v":5330,"vw":4.063398},{"c":4.07,"h":4.08,"l":4.065,"n":178,"o":4.065,"t":"2026-10-19T15:55:00Z","v":23027,"vw":4.071279},{"c":4.045,"h":4.075,"l":4.04,"n":130,"o":4.07,"t":"2026-10-19T16:00:00Z","v":11861,"vw":4.051996},{"c":4.03,"h":4.045,"l":4.03,"n":115,"o":4.04,"t":"2026-10-19T16:05:00Z","v":12926,"vw":4.034955},{"c":4.03,"h":4.035,"l":4.03,"n":107,"o":4.03,"t":"2026-10-19T16:10:00Z","v":7221,"vw":4.03113},{"c":4.035,"h":4.045,"l":4.03,"n":151,"o":4.03,"t":"2026-10-19T16:15:00Z","v":18597,"vw":4.036231},{"c":4.035,"h":4.035,"l":4.025,"n":160,"o":4.03,"t":"2026-10-19T16:20:00Z","v":25974,"vw":4.027626},{"c":4.035,"h":4.04,"l":4.0312,"n":87,"o":4.035,"t":"2026-10-19T16:25:00Z","v":8544,"vw":4.034891},{"c":4.03,"h":4.045,"l":4.03,"n":118,"o":4.04,"t":"2026-10-19T16:30:00Z","v":14973,"vw":4.038499},{"c":4.045,"h":4.055,"l":4.035,"n":179,"o":4.035,"t":"2026-10-19T16:35:00Z","v":14308,"vw":4.04439},{"c":4.035,"h":4.045,"l":4.02,"n":477,"o":4.045,"t":"2026-10-19T16:40:00Z","v":91270,"vw":4.029711},{"c":4.01,"h":4.03,"l":4.01,"n":122,"o":4.03,"t":"2026-10-19T16:45:00Z","v":8030,"vw":4.016019},{"c":4.01,"h":4.015,"l":4.005,"n":131,"o":4.005,"t":"2026-10-19T16:50:00Z","v":12210,"vw":4.011103},{"c":4.01,"h":4.02,"l":4.01,"n":64,"o":4.01,"t":"2026-10-19T16:55:00Z","v":4503,"vw":4.01347},{"c":4.0078,"h":4.0161,"l":4,"n":142,"o":4.01,"t":"2026-10-19T17:00:00Z","v":18810,"vw":4.008621},{"c":4.005,"h":4.0101,"l":4,"n":107,"o":4.005,"t":"2026-10-19T17:05:00Z","v":13340,"vw":4.008515},{"c":4.005,"h":4.005,"l":4,"n":58,"o":4,"t":"2026-10-19T17:10:00Z","v":5820,"vw":4.003576},{"c":4,"h":4.015,"l":4,"n":132,"o":4,"t":"2026-10-19T17:15:00Z","v":10585,"vw":4.007913},{"c":3.9912,"h":4,"l":3.99,"n":92,"o":4,"t":"2026-10-19T17:20:00Z","v":12695,"vw":3.997198},{"c":3.99,"h":4,"l":3.99,"n":60,"o":3.99,"t":"2026-10-19T17:25:00Z","v":4717,"vw":3.992751},{"c":3.985,"h":3.995,"l":3.98,"n":115,"o":3.995,"t":"2026-10-19T17:30:00Z","v":15017,"vw":3.98525},{"c":3.98,"h":3.99,"l":3.98,"n":67,"o":3.98,"t":"2026-10-19T17:35:00Z","v":5554,"vw":3.982833},{"c":3.955,"h":3.98,"l":3.95,"n":231,"o":3.98,"t":"2026-10-19T17:40:00Z","v":30233,"vw":3.968409},{"c":3.925,"h":3.95,"l":3.925,"n":113,"o":3.95,"t":"2026-10-19T17:45:00Z","v":12423,"vw":3.939324},{"c":3.925,"h":3.93,"l":3.9126,"n":196,"o":3.925,"t":"2026-10-19T17:50:00Z","v":27893,"vw":3.926269},{"c":3.925,"h":3.93,"l":3.92,"n":117,"o":3.92,"t":"2026-10-19T17:55:00Z","v":15277,"vw":3.92208},{"c":3.925,"h":3.935,"l":3.925,"n":106,"o":3.93,"t":"2026-10-19T18:00:00Z","v":8400,"vw":3.929698},{"c":3.92,"h":3.922,"l":3.915,"n":131,"o":3.92,"t":"2026-10-19T18:05:00Z","v":10253,"vw":3.92009},{"c":3.92,"h":3.93,"l":3.92,"n":232,"o":3.92,"t":"2026-10-19T18:10:00Z","v":34795,"vw":3.923553},{"c":3.92,"h":3.9297,"l":3.92,"n":100,"o":3.92,"t":"2026-10-19T18:15:00Z","v":5910,"vw":3.922973},{"c":3.915,"h":3.9299,"l":3.915,"n":225,"o":3.9288,"t":"2026-10-19T18:20:00Z","v":26484,"vw":3.919448},{"c":3.9288,"h":3.9288,"l":3.9,"n":228,"o":3.915,"t":"2026-10-19T18:25:00Z","v":32159,"vw":3.911857},{"c":3.92,"h":3.925,"l":3.9114,"n":115,"o":3.92,"t":"2026-10-19T18:30:00Z","v":10673,"vw":3.918545},{"c":3.915,"h":3.92,"l":3.915,"n":105,"o":3.92,"t":"2026-10-19T18:35:00Z","v":8134,"vw":3.916383},{"c":3.935,"h":3.935,"l":3.915,"n":157,"o":3.915,"t":"2026-10-19T18:40:00Z","v":14763,"vw":3.925357},{"c":3.935,"h":3.95,"l":3.93,"n":184,"o":3.93,"t":"2026-10-19T18:45:00Z","v":20915,"vw":3.93908},{"c":3.935,"h":3.95,"l":3.93,"n":124,"o":3.935,"t":"2026-10-19T18:50:00Z","v":12481,"vw":3.93704},{"c":3.935,"h":3.94,"l":3.93,"n":117,"o":3.93,"t":"2026-10-19T18:55:00Z","v":12685,"vw":3.93246},{"c":3.935,"h":3.94,"l":3.93,"n":145,"o":3.935,"t":"2026-10-19T19:00:00Z","v":14343,"vw":3.93257},{"c":3.93,"h":3.94,"l":3.925,"n":205,"o":3.93,"t":"2026-10-19T19:05:00Z","v":27442,"vw":3.931206},{"c":3.93,"h":3.94,"l":3.93,"n":98,"o":3.93,"t":"2026-10-19T19:10:00Z","v":12226,"vw":3.933148},{"c":3.945,"h":3.945,"l":3.93,"n":266,"o":3.93,"t":"2026-10-19T19:15:00Z","v":28520,"vw":3.938548},{"c":3.985,"h":3.985,"l":3.94,"n":347,"o":3.94,"t":"2026-10-19T19:20:00Z","v":34910,"vw":3.958814},{"c":3.9688,"h":3.99,"l":3.96,"n":158,"o":3.99,"t":"2026-10-19T19:25:00Z","v":17607,"vw":3.975762},{"c":3.97,"h":3.98,"l":3.96,"n":226,"o":3.96,"t":"2026-10-19T19:30:00Z","v":33849,"vw":3.970204},{"c":3.995,"h":3.995,"l":3.97,"n":273,"o":3.97,"t":"2026-10-19T19:35:00Z","v":26986,"vw":3.983321},{"c":4,"h":4.02,"l":3.99,"n":301,"o":3.99,"t":"2026-10-19T19:40:00Z","v":46206,"vw":4.005847},{"c":4.025,"h":4.03,"l":4,"n":567,"o":4,"t":"2026-10-19T19:45:00Z","v":126363,"vw":4.017144},{"c":4.005,"h":4.03,"l":4,"n":369,"o":4.025,"t":"2026-10-19T19:50:00Z","v":56785,"vw":4.01445},{"c":3.965,"h":4,"l":3.945,"n":1467,"o":4,"t":"2026-10-19T19:55:00Z","v":233365,"vw":3.962586},{"c":3.97,"h":3.97,"l":3.96,"n":23,"o":3.96,"t":"2026-10-19T20:00:00Z","v":236805,"vw":3.960042},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-19T20:30:00Z","v":100,"vw":4.02},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T20:35:00Z","v":648,"vw":3.96},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T20:45:00Z","v":1000,"vw":4},{"c":4.0037,"h":4.0037,"l":3.94,"n":3,"o":3.94,"t":"2026-10-19T22:30:00Z","v":1120,"vw":3.997909},{"c":4.0076,"h":4.0076,"l":4.0076,"n":1,"o":4.0076,"t":"2026-10-19T22:35:00Z","v":4000,"vw":4.0076},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T22:45:00Z","v":1000,"vw":3.99},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T22:50:00Z","v":100,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-19T23:00:00Z","v":100,"vw":3.98},{"c":3.9869,"h":3.9869,"l":3.9869,"n":1,"o":3.9869,"t":"2026-10-19T23:10:00Z","v":1000,"vw":3.9869},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-19T23:15:00Z","v":1000,"vw":3.99},{"c":3.9635,"h":3.9701,"l":3.9635,"n":21,"o":3.97,"t":"2026-10-19T23:35:00Z","v":5203,"vw":3.963762},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T23:45:00Z","v":189,"vw":3.97},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-19T23:55:00Z","v":237,"vw":3.91},{"c":3.9,"h":3.94,"l":3.89,"n":21,"o":3.9,"t":"2026-10-20T08:00:00Z","v":5100,"vw":3.909794},{"c":3.88,"h":3.9,"l":3.88,"n":39,"o":3.9,"t":"2026-10-20T09:10:00Z","v":1741,"vw":3.895349},{"c":3.8502,"h":3.8502,"l":3.8502,"n":3,"o":3.8502,"t":"2026-10-20T11:00:00Z","v":196,"vw":3.8502},{"c":3.84,"h":3.85,"l":3.84,"n":5,"o":3.85,"t":"2026-10-20T11:10:00Z","v":1734,"vw":3.846087},{"c":3.8077,"h":3.8077,"l":3.8077,"n":1,"o":3.8077,"t":"2026-10-20T11:55:00Z","v":1999,"vw":3.8077},{"c":3.82,"h":3.83,"l":3.82,"n":4,"o":3.83,"t":"2026-10-20T12:05:00Z","v":1380,"vw":3.826112},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-20T12:20:00Z","v":5000,"vw":3.81},{"c":3.8105,"h":3.8105,"l":3.8105,"n":1,"o":3.8105,"t":"2026-10-20T12:25:00Z","v":370,"vw":3.8105},{"c":3.83,"h":3.83,"l":3.81,"n":3,"o":3.81,"t":"2026-10-20T12:30:00Z","v":5278,"vw":3.811043},{"c":3.8493,"h":3.8493,"l":3.83,"n":6,"o":3.83,"t":"2026-10-20T12:45:00Z","v":1209,"vw":3.847163},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-20T12:55:00Z","v":2040,"vw":3.83},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-20T13:05:00Z","v":175,"vw":3.82},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-20T13:10:00Z","v":314,"vw":3.85},{"c":3.885,"h":3.885,"l":3.88,"n":8,"o":3.88,"t":"2026-10-20T13:25:00Z","v":1370,"vw":3.884003},{"c":3.825,"h":3.875,"l":3.8,"n":192,"o":3.87,"t":"2026-10-20T13:30:00Z","v":68232,"vw":3.840896},{"c":3.8599,"h":3.88,"l":3.82,"n":267,"o":3.8212,"t":"2026-10-20T13:35:00Z","v":29276,"vw":3.854958},{"c":3.825,"h":3.8557,"l":3.815,"n":208,"o":3.855,"t":"2026-10-20T13:40:00Z","v":21641,"vw":3.83158},{"c":3.865,"h":3.865,"l":3.815,"n":280,"o":3.82,"t":"2026-10-20T13:45:00Z","v":39691,"vw":3.839796},{"c":3.89,"h":3.89,"l":3.85,"n":162,"o":3.86,"t":"2026-10-20T13:50:00Z","v":13914,"vw":3.86371},{"c":3.915,"h":3.915,"l":3.885,"n":98,"o":3.885,"t":"2026-10-20T13:55:00Z","v":11076,"vw":3.901375},{"c":3.915,"h":3.94,"l":3.915,"n":134,"o":3.92,"t":"2026-10-20T14:00:00Z","v":10599,"vw":3.920999},{"c":3.94,"h":3.96,"l":3.915,"n":183,"o":3.915,"t":"2026-10-20T14:05:00Z","v":17157,"vw":3.942467},{"c":3.95,"h":3.965,"l":3.935,"n":179,"o":3.935,"t":"2026-10-20T14:10:00Z","v":13486,"vw":3.947374},{"c":3.985,"h":3.99,"l":3.96,"n":124,"o":3.96,"t":"2026-10-20T14:15:00Z","v":12658,"vw":3.979513},{"c":4.0395,"h":4.0395,"l":3.97,"n":203,"o":3.985,"t":"2026-10-20T14:20:00Z","v":20909,"vw":3.992878},{"c":4.0701,"h":4.0899,"l":4.03,"n":320,"o":4.035,"t":"2026-10-20T14:25:00Z","v":34603,"vw":4.05755},{"c":4.025,"h":4.1,"l":4.025,"n":197,"o":4.07,"t":"2026-10-20T14:30:00Z","v":29772,"vw":4.064681},{"c":4.025,"h":4.0395,"l":4.015,"n":173,"o":4.025,"t":"2026-10-20T14:35:00Z","v":35428,"vw":4.023822},{"c":4.07,"h":4.07,"l":4.025,"n":213,"o":4.0276,"t":"2026-10-20T14:40:00Z","v":20639,"vw":4.055686},{"c":4.065,"h":4.105,"l":4.065,"n":283,"o":4.08,"t":"2026-10-20T14:45:00Z","v":26434,"vw":4.08619},{"c":4.08,"h":4.085,"l":4.055,"n":167,"o":4.065,"t":"2026-10-20T14:50:00Z","v":12470,"vw":4.064328},{"c":4.085,"h":4.085,"l":4.075,"n":138,"o":4.085,"t":"2026-10-20T14:55:00Z","v":7529,"vw":4.081804},{"c":4.075,"h":4.095,"l":4.07,"n":200,"o":4.085,"t":"2026-10-20T15:00:00Z","v":13968,"vw":4.082438},{"c":4.065,"h":4.075,"l":4.06,"n":131,"o":4.075,"t":"2026-10-20T15:05:00Z","v":7680,"vw":4.069239},{"c":4.055,"h":4.065,"l":4.03,"n":347,"o":4.065,"t":"2026-10-20T15:10:00Z","v":94756,"vw":4.039743},{"c":4.06,"h":4.08,"l":4.045,"n":272,"o":4.055,"t":"2026-10-20T15:15:00Z","v":41051,"vw":4.065779},{"c":4.05,"h":4.065,"l":4.04,"n":229,"o":4.06,"t":"2026-10-20T15:20:00Z","v":35720,"vw":4.053102},{"c":4.045,"h":4.06,"l":4.04,"n":104,"o":4.055,"t":"2026-10-20T15:25:00Z","v":9531,"vw":4.050352},{"c":4.035,"h":4.045,"l":4.03,"n":178,"o":4.045,"t":"2026-10-20T15:30:00Z","v":24200,"vw":4.039824},{"c":4.035,"h":4.055,"l":4.03,"n":214,"o":4.035,"t":"2026-10-20T15:35:00Z","v":79480,"vw":4.039978},{"c":4.045,"h":4.055,"l":4.0346,"n":215,"o":4.0346,"t":"2026-10-20T15:40:00Z","v":43549,"vw":4.040358},{"c":4.035,"h":4.04,"l":4.03,"n":126,"o":4.04,"t":"2026-10-20T15:45:00Z","v":10598,"vw":4.036223},{"c":4.055,"h":4.055,"l":4.03,"n":250,"o":4.035,"t":"2026-10-20T15:50:00Z","v":23808,"vw":4.037903},{"c":4.0401,"h":4.065,"l":4.0401,"n":154,"o":4.06,"t":"2026-10-20T15:55:00Z","v":20420,"vw":4.05029},{"c":4.04,"h":4.05,"l":4.04,"n":79,"o":4.045,"t":"2026-10-20T16:00:00Z","v":5952,"vw":4.045514},{"c":4.04,"h":4.05,"l":4.04,"n":75,"o":4.045,"t":"2026-10-20T16:05:00Z","v":4315,"vw":4.04567},{"c":4.045,"h":4.045,"l":4.035,"n":139,"o":4.045,"t":"2026-10-20T16:10:00Z","v":10098,"vw":4.040969},{"c":4.025,"h":4.045,"l":4.025,"n":126,"o":4.045,"t":"2026-10-20T16:15:00Z","v":10741,"vw":4.032847},{"c":4.04,"h":4.04,"l":4.02,"n":131,"o":4.025,"t":"2026-10-20T16:20:00Z","v":29296,"vw":4.037353},{"c":4.065,"h":4.07,"l":4.04,"n":141,"o":4.05,"t":"2026-10-20T16:25:00Z","v":10722,"vw":4.057124},{"c":4.065,"h":4.08,"l":4.065,"n":126,"o":4.065,"t":"2026-10-20T16:30:00Z","v":11473,"vw":4.070137},{"c":4.065,"h":4.075,"l":4.065,"n":139,"o":4.07,"t":"2026-10-20T16:35:00Z","v":8103,"vw":4.071715},{"c":4.065,"h":4.065,"l":4.06,"n":90,"o":4.065,"t":"2026-10-20T16:40:00Z","v":8932,"vw":4.063889},{"c":4.0676,"h":4.07,"l":4.055,"n":134,"o":4.065,"t":"2026-10-20T16:45:00Z","v":12928,"vw":4.061479},{"c":4.05,"h":4.065,"l":4.05,"n":80,"o":4.065,"t":"2026-10-20T16:50:00Z","v":7779,"vw":4.059456},{"c":4.0488,"h":4.055,"l":4.045,"n":100,"o":4.055,"t":"2026-10-20T16:55:00Z","v":6870,"vw":4.049676},{"c":4.045,"h":4.055,"l":4.045,"n":161,"o":4.05,"t":"2026-10-20T17:00:00Z","v":18726,"vw":4.049719},{"c":4.045,"h":4.05,"l":4.04,"n":111,"o":4.045,"t":"2026-10-20T17:05:00Z","v":7552,"vw":4.043442},{"c":4.09,"h":4.09,"l":4.04,"n":282,"o":4.045,"t":"2026-10-20T17:10:00Z","v":39236,"vw":4.070735},{"c":4.085,"h":4.095,"l":4.085,"n":116,"o":4.09,"t":"2026-10-20T17:15:00Z","v":9996,"vw":4.090682},{"c":4.1,"h":4.108,"l":4.085,"n":175,"o":4.085,"t":"2026-10-20T17:20:00Z","v":20124,"vw":4.097695},{"c":4.105,"h":4.105,"l":4.09,"n":130,"o":4.0933,"t":"2026-10-20T17:25:00Z","v":17578,"vw":4.097121},{"c":4.115,"h":4.13,"l":4.105,"n":294,"o":4.105,"t":"2026-10-20T17:30:00Z","v":43308,"vw":4.115337},{"c":4.115,"h":4.12,"l":4.11,"n":93,"o":4.115,"t":"2026-10-20T17:35:00Z","v":8179,"vw":4.113773},{"c":4.12,"h":4.1288,"l":4.1188,"n":119,"o":4.12,"t":"2026-10-20T17:40:00Z","v":11025,"vw":4.122363},{"c":4.125,"h":4.125,"l":4.115,"n":132,"o":4.1159,"t":"2026-10-20T17:45:00Z","v":11519,"vw":4.121015},{"c":4.125,"h":4.13,"l":4.12,"n":189,"o":4.125,"t":"2026-10-20T17:50:00Z","v":14833,"vw":4.127121},{"c":4.13,"h":4.13,"l":4.12,"n":96,"o":4.125,"t":"2026-10-20T17:55:00Z","v":6332,"vw":4.125633},{"c":4.135,"h":4.14,"l":4.13,"n":153,"o":4.13,"t":"2026-10-20T18:00:00Z","v":14105,"vw":4.133338},{"c":4.125,"h":4.1399,"l":4.12,"n":213,"o":4.135,"t":"2026-10-20T18:05:00Z","v":14618,"vw":4.130941},{"c":4.115,"h":4.135,"l":4.105,"n":240,"o":4.13,"t":"2026-10-20T18:10:00Z","v":24264,"vw":4.119783},{"c":4.115,"h":4.1288,"l":4.115,"n":100,"o":4.12,"t":"2026-10-20T18:15:00Z","v":12219,"vw":4.122874},{"c":4.11,"h":4.13,"l":4.11,"n":126,"o":4.115,"t":"2026-10-20T18:20:00Z","v":15124,"vw":4.119703},{"c":4.12,"h":4.12,"l":4.11,"n":86,"o":4.11,"t":"2026-10-20T18:25:00Z","v":5143,"vw":4.115475},{"c":4.11,"h":4.1288,"l":4.11,"n":176,"o":4.12,"t":"2026-10-20T18:30:00Z","v":17173,"vw":4.121959},{"c":4.105,"h":4.115,"l":4.104,"n":133,"o":4.11,"t":"2026-10-20T18:35:00Z","v":11990,"vw":4.108546},{"c":4.105,"h":4.115,"l":4.1,"n":182,"o":4.11,"t":"2026-10-20T18:40:00Z","v":16149,"vw":4.107553},{"c":4.12,"h":4.13,"l":4.1001,"n":194,"o":4.105,"t":"2026-10-20T18:45:00Z","v":20052,"vw":4.114317},{"c":4.135,"h":4.14,"l":4.125,"n":176,"o":4.125,"t":"2026-10-20T18:50:00Z","v":14280,"vw":4.132691},{"c":4.135,"h":4.135,"l":4.13,"n":113,"o":4.135,"t":"2026-10-20T18:55:00Z","v":4194,"vw":4.134069},{"c":4.13,"h":4.14,"l":4.13,"n":155,"o":4.13,"t":"2026-10-20T19:00:00Z","v":16159,"vw":4.135464},{"c":4.17,"h":4.17,"l":4.13,"n":301,"o":4.135,"t":"2026-10-20T19:05:00Z","v":52709,"vw":4.15542},{"c":4.15,"h":4.17,"l":4.15,"n":167,"o":4.165,"t":"2026-10-20T19:10:00Z","v":12439,"vw":4.159787},{"c":4.15,"h":4.16,"l":4.14,"n":301,"o":4.155,"t":"2026-10-20T19:15:00Z","v":52276,"vw":4.149892},{"c":4.145,"h":4.15,"l":4.14,"n":155,"o":4.15,"t":"2026-10-20T19:20:00Z","v":11409,"vw":4.143821},{"c":4.145,"h":4.155,"l":4.145,"n":276,"o":4.145,"t":"2026-10-20T19:25:00Z","v":21748,"vw":4.150678},{"c":4.145,"h":4.19,"l":4.135,"n":670,"o":4.15,"t":"2026-10-20T19:30:00Z","v":105746,"vw":4.159806},{"c":4.12,"h":4.15,"l":4.12,"n":355,"o":4.145,"t":"2026-10-20T19:35:00Z","v":37404,"vw":4.13246},{"c":4.15,"h":4.15,"l":4.12,"n":454,"o":4.125,"t":"2026-10-20T19:40:00Z","v":62974,"vw":4.132115},{"c":4.14,"h":4.155,"l":4.14,"n":501,"o":4.145,"t":"2026-10-20T19:45:00Z","v":78395,"vw":4.14657},{"c":4.17,"h":4.17,"l":4.145,"n":1077,"o":4.145,"t":"2026-10-20T19:50:00Z","v":177732,"vw":4.156763},{"c":4.15,"h":4.175,"l":4.14,"n":1873,"o":4.17,"t":"2026-10-20T19:55:00Z","v":409066,"vw":4.159162},{"c":4.15,"h":4.16,"l":4.15,"n":27,"o":4.16,"t":"2026-10-20T20:00:00Z","v":945450,"vw":4.159999},{"c":4.1376,"h":4.1376,"l":4.1376,"n":1,"o":4.1376,"t":"2026-10-20T20:05:00Z","v":1000,"vw":4.1376},{"c":4.0824,"h":4.0824,"l":4.0824,"n":1,"o":4.0824,"t":"2026-10-20T20:25:00Z","v":800,"vw":4.0824},{"c":4.14,"h":4.14,"l":4.14,"n":47,"o":4.14,"t":"2026-10-20T21:05:00Z","v":1336,"vw":4.14},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-20T21:15:00Z","v":180,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-20T21:20:00Z","v":179,"vw":4.19},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T21:30:00Z","v":500,"vw":4.21},{"c":4.2,"h":4.26,"l":4.2,"n":18,"o":4.26,"t":"2026-10-20T21:40:00Z","v":2004,"vw":4.209772},{"c":4.242,"h":4.242,"l":4.242,"n":1,"o":4.242,"t":"2026-10-20T21:55:00Z","v":100,"vw":4.242},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-20T22:00:00Z","v":101,"vw":4.25},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-20T22:05:00Z","v":1006,"vw":4.22},{"c":4.23,"h":4.23,"l":4.22,"n":13,"o":4.22,"t":"2026-10-20T22:20:00Z","v":4600,"vw":4.228122},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-20T22:30:00Z","v":201,"vw":4.25},{"c":4.2246,"h":4.2246,"l":4.2246,"n":1,"o":4.2246,"t":"2026-10-20T22:40:00Z","v":600,"vw":4.2246},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-20T23:05:00Z","v":180,"vw":4.22},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-20T23:35:00Z","v":150,"vw":4.2},{"c":4.2138,"h":4.2138,"l":4.2138,"n":1,"o":4.2138,"t":"2026-10-20T23:40:00Z","v":1000,"vw":4.2138},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-21T08:00:00Z","v":402,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-21T08:30:00Z","v":402,"vw":4.25},{"c":4.23,"h":4.24,"l":4.23,"n":4,"o":4.24,"t":"2026-10-21T08:35:00Z","v":1250,"vw":4.231681},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-21T09:55:00Z","v":300,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T10:10:00Z","v":100,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":6,"o":4.25,"t":"2026-10-21T11:20:00Z","v":262,"vw":4.25},{"c":4.27,"h":4.27,"l":4.27,"n":12,"o":4.27,"t":"2026-10-21T11:25:00Z","v":1005,"vw":4.27},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T11:40:00Z","v":150,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-21T12:10:00Z","v":101,"vw":4.34},{"c":4.323,"h":4.323,"l":4.323,"n":1,"o":4.323,"t":"2026-10-21T12:35:00Z","v":691,"vw":4.323},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-21T12:40:00Z","v":691,"vw":4.26},{"c":4.31,"h":4.31,"l":4.31,"n":10,"o":4.31,"t":"2026-10-21T13:00:00Z","v":1005,"vw":4.31},{"c":4.3092,"h":4.3092,"l":4.3092,"n":1,"o":4.3092,"t":"2026-10-21T13:05:00Z","v":509,"vw":4.3092},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-21T13:10:00Z","v":103,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-21T13:20:00Z","v":100,"vw":4.3},{"c":4.27,"h":4.32,"l":4.26,"n":141,"o":4.31,"t":"2026-10-21T13:30:00Z","v":53532,"vw":4.294154},{"c":4.29,"h":4.315,"l":4.28,"n":244,"o":4.28,"t":"2026-10-21T13:35:00Z","v":39337,"vw":4.29678},{"c":4.22,"h":4.29,"l":4.21,"n":221,"o":4.29,"t":"2026-10-21T13:40:00Z","v":34668,"vw":4.245473},{"c":4.265,"h":4.275,"l":4.215,"n":156,"o":4.215,"t":"2026-10-21T13:45:00Z","v":18806,"vw":4.252487},{"c":4.224,"h":4.27,"l":4.224,"n":106,"o":4.265,"t":"2026-10-21T13:50:00Z","v":9190,"vw":4.247338},{"c":4.27,"h":4.27,"l":4.225,"n":119,"o":4.225,"t":"2026-10-21T13:55:00Z","v":10407,"vw":4.25323},{"c":4.3199,"h":4.325,"l":4.27,"n":171,"o":4.27,"t":"2026-10-21T14:00:00Z","v":44713,"vw":4.292427},{"c":4.305,"h":4.33,"l":4.3,"n":179,"o":4.33,"t":"2026-10-21T14:05:00Z","v":27318,"vw":4.319576},{"c":4.31,"h":4.325,"l":4.2801,"n":179,"o":4.3,"t":"2026-10-21T14:10:00Z","v":24412,"vw":4.300282},{"c":4.35,"h":4.35,"l":4.3,"n":238,"o":4.315,"t":"2026-10-21T14:15:00Z","v":46713,"vw":4.311511},{"c":4.405,"h":4.41,"l":4.345,"n":228,"o":4.345,"t":"2026-10-21T14:20:00Z","v":34907,"vw":4.373384},{"c":4.4,"h":4.42,"l":4.4,"n":159,"o":4.41,"t":"2026-10-21T14:25:00Z","v":64742,"vw":4.409704},{"c":4.42,"h":4.44,"l":4.4,"n":240,"o":4.4,"t":"2026-10-21T14:30:00Z","v":42924,"vw":4.420222},{"c":4.385,"h":4.43,"l":4.38,"n":275,"o":4.42,"t":"2026-10-21T14:35:00Z","v":32396,"vw":4.398628},{"c":4.41,"h":4.42,"l":4.38,"n":221,"o":4.385,"t":"2026-10-21T14:40:00Z","v":45159,"vw":4.396717},{"c":4.425,"h":4.43,"l":4.4016,"n":148,"o":4.41,"t":"2026-10-21T14:45:00Z","v":16406,"vw":4.419293},{"c":4.405,"h":4.435,"l":4.405,"n":177,"o":4.425,"t":"2026-10-21T14:50:00Z","v":24961,"vw":4.423671},{"c":4.38,"h":4.405,"l":4.38,"n":111,"o":4.405,"t":"2026-10-21T14:55:00Z","v":10927,"vw":4.39741},{"c":4.385,"h":4.3888,"l":4.37,"n":217,"o":4.38,"t":"2026-10-21T15:00:00Z","v":28822,"vw":4.379609},{"c":4.385,"h":4.39,"l":4.38,"n":67,"o":4.385,"t":"2026-10-21T15:05:00Z","v":5685,"vw":4.385334},{"c":4.41,"h":4.41,"l":4.385,"n":182,"o":4.385,"t":"2026-10-21T15:10:00Z","v":22167,"vw":4.395949},{"c":4.394,"h":4.42,"l":4.3906,"n":163,"o":4.41,"t":"2026-10-21T15:15:00Z","v":22678,"vw":4.404253},{"c":4.425,"h":4.43,"l":4.4,"n":138,"o":4.4,"t":"2026-10-21T15:20:00Z","v":25176,"vw":4.412166},{"c":4.425,"h":4.435,"l":4.415,"n":147,"o":4.42,"t":"2026-10-21T15:25:00Z","v":20575,"vw":4.424966},{"c":4.425,"h":4.435,"l":4.425,"n":102,"o":4.43,"t":"2026-10-21T15:30:00Z","v":7723,"vw":4.429052},{"c":4.445,"h":4.445,"l":4.42,"n":118,"o":4.4285,"t":"2026-10-21T15:35:00Z","v":12315,"vw":4.434258},{"c":4.455,"h":4.47,"l":4.4412,"n":260,"o":4.4412,"t":"2026-10-21T15:40:00Z","v":54326,"vw":4.459362},{"c":4.465,"h":4.4699,"l":4.46,"n":93,"o":4.46,"t":"2026-10-21T15:45:00Z","v":10583,"vw":4.463864},{"c":4.47,"h":4.47,"l":4.455,"n":120,"o":4.465,"t":"2026-10-21T15:50:00Z","v":22569,"vw":4.464589},{"c":4.48,"h":4.48,"l":4.4695,"n":136,"o":4.4695,"t":"2026-10-21T15:55:00Z","v":14760,"vw":4.473806},{"c":4.465,"h":4.485,"l":4.46,"n":338,"o":4.475,"t":"2026-10-21T16:00:00Z","v":54734,"vw":4.470057},{"c":4.445,"h":4.465,"l":4.4401,"n":119,"o":4.465,"t":"2026-10-21T16:05:00Z","v":18051,"vw":4.45244},{"c":4.4428,"h":4.445,"l":4.44,"n":110,"o":4.445,"t":"2026-10-21T16:10:00Z","v":10397,"vw":4.443958},{"c":4.445,"h":4.45,"l":4.44,"n":184,"o":4.44,"t":"2026-10-21T16:15:00Z","v":16962,"vw":4.444956},{"c":4.435,"h":4.445,"l":4.435,"n":126,"o":4.44,"t":"2026-10-21T16:20:00Z","v":11974,"vw":4.44118},{"c":4.425,"h":4.435,"l":4.42,"n":145,"o":4.435,"t":"2026-10-21T16:25:00Z","v":11904,"vw":4.427059},{"c":4.43,"h":4.445,"l":4.42,"n":181,"o":4.425,"t":"2026-10-21T16:30:00Z","v":28075,"vw":4.434046},{"c":4.514,"h":4.514,"l":4.43,"n":255,"o":4.435,"t":"2026-10-21T16:35:00Z","v":31245,"vw":4.472699},{"c":4.475,"h":4.52,"l":4.465,"n":201,"o":4.52,"t":"2026-10-21T16:40:00Z","v":29075,"vw":4.484227},{"c":4.475,"h":4.48,"l":4.465,"n":114,"o":4.48,"t":"2026-10-21T16:45:00Z","v":10038,"vw":4.475095},{"c":4.485,"h":4.495,"l":4.475,"n":86,"o":4.48,"t":"2026-10-21T16:50:00Z","v":13465,"vw":4.487984},{"c":4.49,"h":4.495,"l":4.485,"n":81,"o":4.49,"t":"2026-10-21T16:55:00Z","v":10901,"vw":4.490485},{"c":4.505,"h":4.505,"l":4.485,"n":156,"o":4.49,"t":"2026-10-21T17:00:00Z","v":16320,"vw":4.492778},{"c":4.49,"h":4.51,"l":4.49,"n":188,"o":4.505,"t":"2026-10-21T17:05:00Z","v":20235,"vw":4.502484},{"c":4.485,"h":4.4999,"l":4.4801,"n":113,"o":4.49,"t":"2026-10-21T17:10:00Z","v":18383,"vw":4.487064},{"c":4.4812,"h":4.5,"l":4.48,"n":148,"o":4.485,"t":"2026-10-21T17:15:00Z","v":20808,"vw":4.492414},{"c":4.495,"h":4.5,"l":4.485,"n":82,"o":4.485,"t":"2026-10-21T17:20:00Z","v":9747,"vw":4.493538},{"c":4.485,"h":4.51,"l":4.485,"n":235,"o":4.495,"t":"2026-10-21T17:25:00Z","v":39308,"vw":4.494857},{"c":4.475,"h":4.485,"l":4.47,"n":117,"o":4.4812,"t":"2026-10-21T17:30:00Z","v":13376,"vw":4.475694},{"c":4.475,"h":4.485,"l":4.4723,"n":166,"o":4.475,"t":"2026-10-21T17:35:00Z","v":17371,"vw":4.478512},{"c":4.47,"h":4.48,"l":4.47,"n":94,"o":4.48,"t":"2026-10-21T17:40:00Z","v":8460,"vw":4.474514},{"c":4.475,"h":4.48,"l":4.4634,"n":142,"o":4.47,"t":"2026-10-21T17:45:00Z","v":15230,"vw":4.471269},{"c":4.475,"h":4.48,"l":4.475,"n":70,"o":4.475,"t":"2026-10-21T17:50:00Z","v":6407,"vw":4.477079},{"c":4.49,"h":4.49,"l":4.475,"n":102,"o":4.4787,"t":"2026-10-21T17:55:00Z","v":15396,"vw":4.481792},{"c":4.49,"h":4.49,"l":4.475,"n":249,"o":4.48,"t":"2026-10-21T18:00:00Z","v":40918,"vw":4.481475},{"c":4.48,"h":4.49,"l":4.48,"n":115,"o":4.485,"t":"2026-10-21T18:05:00Z","v":12795,"vw":4.48389},{"c":4.49,"h":4.49,"l":4.47,"n":229,"o":4.48,"t":"2026-10-21T18:10:00Z","v":49938,"vw":4.476141},{"c":4.49,"h":4.5,"l":4.48,"n":144,"o":4.485,"t":"2026-10-21T18:15:00Z","v":27778,"vw":4.487937},{"c":4.48,"h":4.4899,"l":4.48,"n":63,"o":4.485,"t":"2026-10-21T18:20:00Z","v":6747,"vw":4.485995},{"c":4.475,"h":4.48,"l":4.4602,"n":226,"o":4.48,"t":"2026-10-21T18:25:00Z","v":34205,"vw":4.472617},{"c":4.48,"h":4.48,"l":4.47,"n":85,"o":4.4729,"t":"2026-10-21T18:30:00Z","v":10224,"vw":4.474875},{"c":4.49,"h":4.49,"l":4.47,"n":187,"o":4.475,"t":"2026-10-21T18:35:00Z","v":22717,"vw":4.479387},{"c":4.4929,"h":4.5,"l":4.485,"n":171,"o":4.485,"t":"2026-10-21T18:40:00Z","v":28266,"vw":4.491464},{"c":4.45,"h":4.5,"l":4.45,"n":387,"o":4.495,"t":"2026-10-21T18:45:00Z","v":75968,"vw":4.477225},{"c":4.445,"h":4.4599,"l":4.435,"n":166,"o":4.45,"t":"2026-10-21T18:50:00Z","v":14128,"vw":4.44481},{"c":4.415,"h":4.445,"l":4.4,"n":206,"o":4.445,"t":"2026-10-21T18:55:00Z","v":82876,"vw":4.419567},{"c":4.435,"h":4.435,"l":4.405,"n":278,"o":4.415,"t":"2026-10-21T19:00:00Z","v":51282,"vw":4.421601},{"c":4.4299,"h":4.445,"l":4.425,"n":178,"o":4.435,"t":"2026-10-21T19:05:00Z","v":21304,"vw":4.4352},{"c":4.43,"h":4.43,"l":4.415,"n":177,"o":4.425,"t":"2026-10-21T19:10:00Z","v":21959,"vw":4.419409},{"c":4.44,"h":4.455,"l":4.425,"n":192,"o":4.43,"t":"2026-10-21T19:15:00Z","v":27145,"vw":4.441859},{"c":4.434,"h":4.445,"l":4.425,"n":236,"o":4.445,"t":"2026-10-21T19:20:00Z","v":32307,"vw":4.434701},{"c":4.44,"h":4.44,"l":4.435,"n":155,"o":4.435,"t":"2026-10-21T19:25:00Z","v":13335,"vw":4.435225},{"c":4.475,"h":4.48,"l":4.435,"n":298,"o":4.44,"t":"2026-10-21T19:30:00Z","v":38564,"vw":4.456875},{"c":4.475,"h":4.48,"l":4.465,"n":355,"o":4.475,"t":"2026-10-21T19:35:00Z","v":52929,"vw":4.472638},{"c":4.465,"h":4.475,"l":4.46,"n":278,"o":4.47,"t":"2026-10-21T19:40:00Z","v":33105,"vw":4.468344},{"c":4.46,"h":4.47,"l":4.46,"n":358,"o":4.46,"t":"2026-10-21T19:45:00Z","v":53143,"vw":4.466001},{"c":4.445,"h":4.465,"l":4.44,"n":621,"o":4.46,"t":"2026-10-21T19:50:00Z","v":105437,"vw":4.449463},{"c":4.44,"h":4.4495,"l":4.42,"n":1297,"o":4.445,"t":"2026-10-21T19:55:00Z","v":252999,"vw":4.43526},{"c":4.43,"h":4.43,"l":4.41,"n":37,"o":4.43,"t":"2026-10-21T20:00:00Z","v":358208,"vw":4.429984},{"c":4.43,"h":4.43,"l":4.42,"n":10,"o":4.42,"t":"2026-10-21T20:10:00Z","v":4568,"vw":4.424387},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-21T20:30:00Z","v":400,"vw":4.5},{"c":4.495,"h":4.495,"l":4.4919,"n":3,"o":4.4919,"t":"2026-10-21T21:10:00Z","v":340,"vw":4.492933},{"c":4.495,"h":4.495,"l":4.495,"n":1,"o":4.495,"t":"2026-10-21T21:40:00Z","v":100,"vw":4.495},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-21T22:05:00Z","v":300,"vw":4.5},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-21T23:10:00Z","v":300,"vw":4.45},{"c":4.4155,"h":4.4155,"l":4.4048,"n":2,"o":4.4048,"t":"2026-10-21T23:45:00Z","v":1109,"vw":4.410676},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-21T23:50:00Z","v":984,"vw":4.42},{"c":4.4215,"h":4.4215,"l":4.4215,"n":1,"o":4.4215,"t":"2026-10-21T23:55:00Z","v":1000,"vw":4.4215},{"c":4.35,"h":4.35,"l":4.33,"n":43,"o":4.33,"t":"2026-10-22T08:00:00Z","v":668,"vw":4.336667},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-22T08:25:00Z","v":620,"vw":4.2},{"c":4.2121,"h":4.2121,"l":4.2121,"n":2,"o":4.2121,"t":"2026-10-22T08:30:00Z","v":145,"vw":4.2121},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-22T08:45:00Z","v":600,"vw":4.2},{"c":4.22,"h":4.25,"l":4.22,"n":163,"o":4.25,"t":"2026-10-22T09:30:00Z","v":2944,"vw":4.23929},{"c":4.24,"h":4.2497,"l":4.24,"n":4,"o":4.24,"t":"2026-10-22T09:55:00Z","v":400,"vw":4.242553},{"c":4.25,"h":4.25,"l":4.25,"n":11,"o":4.25,"t":"2026-10-22T10:25:00Z","v":853,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T10:35:00Z","v":250,"vw":4.25},{"c":4.2577,"h":4.2577,"l":4.2577,"n":1,"o":4.2577,"t":"2026-10-22T11:00:00Z","v":100,"vw":4.2577},{"c":4.2592,"h":4.2592,"l":4.25,"n":3,"o":4.25,"t":"2026-10-22T11:05:00Z","v":538,"vw":4.252536},{"c":4.2256,"h":4.2256,"l":4.2256,"n":1,"o":4.2256,"t":"2026-10-22T11:40:00Z","v":2000,"vw":4.2256},{"c":4.2408,"h":4.2408,"l":4.2408,"n":1,"o":4.2408,"t":"2026-10-22T11:45:00Z","v":2000,"vw":4.2408},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-22T12:20:00Z","v":1000,"vw":4.25},{"c":4.29,"h":4.29,"l":4.25,"n":10,"o":4.25,"t":"2026-10-22T12:25:00Z","v":1082,"vw":4.278187},{"c":4.21,"h":4.29,"l":4.21,"n":8,"o":4.29,"t":"2026-10-22T12:50:00Z","v":1186,"vw":4.259773},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-10-22T13:25:00Z","v":237,"vw":4.28},{"c":4.2259,"h":4.245,"l":4.16,"n":197,"o":4.22,"t":"2026-10-22T13:30:00Z","v":67707,"vw":4.200209},{"c":4.23,"h":4.256,"l":4.19,"n":169,"o":4.23,"t":"2026-10-22T13:35:00Z","v":29039,"vw":4.225775},{"c":4.225,"h":4.245,"l":4.19,"n":310,"o":4.21,"t":"2026-10-22T13:40:00Z","v":70604,"vw":4.211168},{"c":4.255,"h":4.26,"l":4.2,"n":409,"o":4.225,"t":"2026-10-22T13:45:00Z","v":95675,"vw":4.243747},{"c":4.25,"h":4.2586,"l":4.22,"n":188,"o":4.255,"t":"2026-10-22T13:50:00Z","v":22053,"vw":4.237202},{"c":4.28,"h":4.285,"l":4.25,"n":118,"o":4.25,"t":"2026-10-22T13:55:00Z","v":8119,"vw":4.270953},{"c":4.27,"h":4.315,"l":4.27,"n":265,"o":4.275,"t":"2026-10-22T14:00:00Z","v":27706,"vw":4.292107},{"c":4.245,"h":4.265,"l":4.215,"n":247,"o":4.265,"t":"2026-10-22T14:05:00Z","v":18441,"vw":4.241053},{"c":4.205,"h":4.25,"l":4.205,"n":239,"o":4.245,"t":"2026-10-22T14:10:00Z","v":26443,"vw":4.226535},{"c":4.22,"h":4.2301,"l":4.19,"n":357,"o":4.205,"t":"2026-10-22T14:15:00Z","v":66337,"vw":4.211535},{"c":4.1899,"h":4.23,"l":4.1899,"n":249,"o":4.215,"t":"2026-10-22T14:20:00Z","v":32808,"vw":4.207282},{"c":4.17,"h":4.2,"l":4.17,"n":178,"o":4.195,"t":"2026-10-22T14:25:00Z","v":29675,"vw":4.18625},{"c":4.18,"h":4.185,"l":4.16,"n":331,"o":4.175,"t":"2026-10-22T14:30:00Z","v":40051,"vw":4.170303},{"c":4.14,"h":4.19,"l":4.135,"n":245,"o":4.19,"t":"2026-10-22T14:35:00Z","v":64175,"vw":4.153109},{"c":4.14,"h":4.155,"l":4.135,"n":195,"o":4.14,"t":"2026-10-22T14:40:00Z","v":40285,"vw":4.148291},{"c":4.1088,"h":4.14,"l":4.1,"n":179,"o":4.14,"t":"2026-10-22T14:45:00Z","v":18857,"vw":4.119024},{"c":4.105,"h":4.115,"l":4.1,"n":161,"o":4.105,"t":"2026-10-22T14:50:00Z","v":60629,"vw":4.104388},{"c":4.12,"h":4.12,"l":4.0901,"n":176,"o":4.1099,"t":"2026-10-22T14:55:00Z","v":30128,"vw":4.102037},{"c":4.09,"h":4.125,"l":4.09,"n":173,"o":4.1198,"t":"2026-10-22T15:00:00Z","v":27327,"vw":4.112795},{"c":4.095,"h":4.115,"l":4.09,"n":298,"o":4.095,"t":"2026-10-22T15:05:00Z","v":137377,"vw":4.101336},{"c":4.075,"h":4.0905,"l":4.065,"n":232,"o":4.09,"t":"2026-10-22T15:10:00Z","v":32485,"vw":4.081708},{"c":4.11,"h":4.115,"l":4.0702,"n":177,"o":4.075,"t":"2026-10-22T15:15:00Z","v":15923,"vw":4.096982},{"c":4.115,"h":4.136,"l":4.11,"n":215,"o":4.11,"t":"2026-10-22T15:20:00Z","v":25995,"vw":4.12763},{"c":4.11,"h":4.118,"l":4.1001,"n":148,"o":4.115,"t":"2026-10-22T15:25:00Z","v":28224,"vw":4.109804},{"c":4.1,"h":4.1199,"l":4.09,"n":208,"o":4.115,"t":"2026-10-22T15:30:00Z","v":19040,"vw":4.104372},{"c":4.135,"h":4.145,"l":4.105,"n":343,"o":4.105,"t":"2026-10-22T15:35:00Z","v":41566,"vw":4.129299},{"c":4.16,"h":4.175,"l":4.135,"n":280,"o":4.135,"t":"2026-10-22T15:40:00Z","v":41994,"vw":4.153688},{"c":4.19,"h":4.19,"l":4.155,"n":183,"o":4.16,"t":"2026-10-22T15:45:00Z","v":31277,"vw":4.1791},{"c":4.195,"h":4.21,"l":4.1899,"n":270,"o":4.1899,"t":"2026-10-22T15:50:00Z","v":50712,"vw":4.196382},{"c":4.195,"h":4.205,"l":4.195,"n":119,"o":4.195,"t":"2026-10-22T15:55:00Z","v":9465,"vw":4.20048},{"c":4.175,"h":4.22,"l":4.17,"n":202,"o":4.2,"t":"2026-10-22T16:00:00Z","v":17713,"vw":4.202404},{"c":4.175,"h":4.185,"l":4.17,"n":138,"o":4.175,"t":"2026-10-22T16:05:00Z","v":13704,"vw":4.177833},{"c":4.185,"h":4.185,"l":4.165,"n":168,"o":4.175,"t":"2026-10-22T16:10:00Z","v":17641,"vw":4.175016},{"c":4.195,"h":4.195,"l":4.175,"n":180,"o":4.185,"t":"2026-10-22T16:15:00Z","v":17259,"vw":4.182997},{"c":4.215,"h":4.215,"l":4.185,"n":364,"o":4.195,"t":"2026-10-22T16:20:00Z","v":83379,"vw":4.196605},{"c":4.21,"h":4.22,"l":4.205,"n":142,"o":4.215,"t":"2026-10-22T16:25:00Z","v":14025,"vw":4.209687},{"c":4.205,"h":4.215,"l":4.1912,"n":280,"o":4.215,"t":"2026-10-22T16:30:00Z","v":50492,"vw":4.202882},{"c":4.205,"h":4.215,"l":4.2,"n":152,"o":4.2025,"t":"2026-10-22T16:35:00Z","v":13886,"vw":4.206945},{"c":4.205,"h":4.215,"l":4.205,"n":200,"o":4.205,"t":"2026-10-22T16:40:00Z","v":22462,"vw":4.210578},{"c":4.215,"h":4.2188,"l":4.2012,"n":256,"o":4.205,"t":"2026-10-22T16:45:00Z","v":38381,"vw":4.206794},{"c":4.2299,"h":4.2299,"l":4.205,"n":194,"o":4.215,"t":"2026-10-22T16:50:00Z","v":37010,"vw":4.219313},{"c":4.255,"h":4.26,"l":4.23,"n":233,"o":4.23,"t":"2026-10-22T16:55:00Z","v":52709,"vw":4.245012},{"c":4.245,"h":4.2599,"l":4.225,"n":306,"o":4.255,"t":"2026-10-22T17:00:00Z","v":37378,"vw":4.239172},{"c":4.245,"h":4.255,"l":4.235,"n":168,"o":4.2463,"t":"2026-10-22T17:05:00Z","v":20944,"vw":4.242893},{"c":4.25,"h":4.255,"l":4.24,"n":283,"o":4.245,"t":"2026-10-22T17:10:00Z","v":46064,"vw":4.245864},{"c":4.26,"h":4.3,"l":4.25,"n":475,"o":4.25,"t":"2026-10-22T17:15:00Z","v":166939,"vw":4.282472},{"c":4.275,"h":4.295,"l":4.22,"n":865,"o":4.26,"t":"2026-10-22T17:20:00Z","v":214162,"vw":4.26282},{"c":4.275,"h":4.275,"l":4.255,"n":160,"o":4.275,"t":"2026-10-22T17:25:00Z","v":16235,"vw":4.265898},{"c":4.275,"h":4.295,"l":4.255,"n":717,"o":4.275,"t":"2026-10-22T17:30:00Z","v":196590,"vw":4.276491},{"c":4.235,"h":4.275,"l":4.225,"n":318,"o":4.275,"t":"2026-10-22T17:35:00Z","v":71027,"vw":4.26061},{"c":4.26,"h":4.26,"l":4.2301,"n":379,"o":4.235,"t":"2026-10-22T17:40:00Z","v":110705,"vw":4.238791},{"c":4.27,"h":4.275,"l":4.255,"n":266,"o":4.265,"t":"2026-10-22T17:45:00Z","v":42721,"vw":4.267341},{"c":4.215,"h":4.265,"l":4.21,"n":373,"o":4.265,"t":"2026-10-22T17:50:00Z","v":76248,"vw":4.251739},{"c":4.195,"h":4.215,"l":4.19,"n":143,"o":4.215,"t":"2026-10-22T17:55:00Z","v":25695,"vw":4.207025},{"c":4.155,"h":4.195,"l":4.15,"n":345,"o":4.195,"t":"2026-10-22T18:00:00Z","v":78067,"vw":4.160134},{"c":4.17,"h":4.1761,"l":4.145,"n":209,"o":4.155,"t":"2026-10-22T18:05:00Z","v":36583,"vw":4.157874},{"c":4.165,"h":4.18,"l":4.165,"n":190,"o":4.17,"t":"2026-10-22T18:10:00Z","v":26877,"vw":4.173018},{"c":4.165,"h":4.165,"l":4.155,"n":136,"o":4.16,"t":"2026-10-22T18:15:00Z","v":10829,"vw":4.161344},{"c":4.165,"h":4.175,"l":4.165,"n":154,"o":4.17,"t":"2026-10-22T18:20:00Z","v":10434,"vw":4.171289},{"c":4.17,"h":4.175,"l":4.16,"n":343,"o":4.165,"t":"2026-10-22T18:25:00Z","v":44353,"vw":4.172088},{"c":4.17,"h":4.175,"l":4.155,"n":379,"o":4.16,"t":"2026-10-22T18:30:00Z","v":52450,"vw":4.162536},{"c":4.145,"h":4.165,"l":4.145,"n":566,"o":4.165,"t":"2026-10-22T18:35:00Z","v":183503,"vw":4.154999},{"c":4.155,"h":4.155,"l":4.13,"n":262,"o":4.145,"t":"2026-10-22T18:40:00Z","v":48153,"vw":4.147261},{"c":4.155,"h":4.168,"l":4.15,"n":359,"o":4.155,"t":"2026-10-22T18:45:00Z","v":69927,"vw":4.15811},{"c":4.165,"h":4.165,"l":4.15,"n":211,"o":4.155,"t":"2026-10-22T18:50:00Z","v":31369,"vw":4.156254},{"c":4.16,"h":4.17,"l":4.15,"n":293,"o":4.17,"t":"2026-10-22T18:55:00Z","v":46762,"vw":4.1625},{"c":4.135,"h":4.155,"l":4.135,"n":304,"o":4.15,"t":"2026-10-22T19:00:00Z","v":43759,"vw":4.145993},{"c":4.135,"h":4.145,"l":4.13,"n":213,"o":4.135,"t":"2026-10-22T19:05:00Z","v":23555,"vw":4.137878},{"c":4.125,"h":4.1485,"l":4.125,"n":378,"o":4.14,"t":"2026-10-22T19:10:00Z","v":58226,"vw":4.136387},{"c":4.135,"h":4.1399,"l":4.11,"n":315,"o":4.12,"t":"2026-10-22T19:15:00Z","v":43435,"vw":4.12191},{"c":4.145,"h":4.15,"l":4.125,"n":405,"o":4.13,"t":"2026-10-22T19:20:00Z","v":85530,"vw":4.139237},{"c":4.155,"h":4.155,"l":4.14,"n":272,"o":4.145,"t":"2026-10-22T19:25:00Z","v":31165,"vw":4.148775},{"c":4.145,"h":4.155,"l":4.13,"n":567,"o":4.155,"t":"2026-10-22T19:30:00Z","v":87864,"vw":4.146649},{"c":4.125,"h":4.16,"l":4.125,"n":489,"o":4.15,"t":"2026-10-22T19:35:00Z","v":91430,"vw":4.147818},{"c":4.115,"h":4.13,"l":4.1114,"n":584,"o":4.125,"t":"2026-10-22T19:40:00Z","v":106314,"vw":4.121131},{"c":4.115,"h":4.12,"l":4.1,"n":742,"o":4.115,"t":"2026-10-22T19:45:00Z","v":135897,"vw":4.110436},{"c":4.135,"h":4.165,"l":4.12,"n":1260,"o":4.12,"t":"2026-10-22T19:50:00Z","v":299855,"vw":4.147035},{"c":4.15,"h":4.15,"l":4.12,"n":1244,"o":4.135,"t":"2026-10-22T19:55:00Z","v":206268,"vw":4.139379},{"c":4.13,"h":4.145,"l":4.13,"n":27,"o":4.13,"t":"2026-10-22T20:00:00Z","v":377291,"vw":4.130011},{"c":4.137,"h":4.137,"l":4.137,"n":1,"o":4.137,"t":"2026-10-22T20:10:00Z","v":150,"vw":4.137},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-22T20:20:00Z","v":201,"vw":4.16},{"c":4.1319,"h":4.1319,"l":4.1319,"n":2,"o":4.1319,"t":"2026-10-22T20:55:00Z","v":1301,"vw":4.1319},{"c":4.13,"h":4.13,"l":4.13,"n":12,"o":4.13,"t":"2026-10-22T22:15:00Z","v":415,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T22:45:00Z","v":110,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T23:00:00Z","v":110,"vw":4.13},{"c":4.1183,"h":4.1183,"l":4.1183,"n":3,"o":4.1183,"t":"2026-10-22T23:30:00Z","v":1002,"vw":4.1183}],"history":[{"c":4.07,"h":4.19,"l":3.83,"n":8247,"o":4.06,"t":"2024-10-21T04:00:00Z","v":1074241,"vw":4.00118},{"c":3.49,"h":4.09,"l":3.48,"n":7075,"o":4.03,"t":"2024-10-22T04:00:00Z","v":1147790,"vw":3.658878},{"c":3.34,"h":3.55,"l":3.26,"n":4481,"o":3.55,"t":"2024-10-23T04:00:00Z","v":711867,"vw":3.329693},{"c":3.46,"h":3.499,"l":3.292,"n":3784,"o":3.34,"t":"2024-10-24T04:00:00Z","v":371462,"vw":3.43418},{"c":3.32,"h":3.595,"l":3.3,"n":4426,"o":3.5,"t":"2024-10-25T04:00:00Z","v":524235,"vw":3.404502},{"c":3.55,"h":3.57,"l":3.36,"n":3559,"o":3.37,"t":"2024-10-28T04:00:00Z","v":351182,"vw":3.504068},{"c":3.44,"h":3.57,"l":3.3,"n":4751,"o":3.57,"t":"2024-10-29T04:00:00Z","v":506318,"vw":3.400557},{"c":3.37,"h":3.525,"l":3.36,"n":4556,"o":3.42,"t":"2024-10-30T04:00:00Z","v":401309,"vw":3.414619},{"c":3.15,"h":3.37,"l":3.14,"n":4207,"o":3.33,"t":"2024-10-31T04:00:00Z","v":559467,"vw":3.199347},{"c":3.16,"h":3.23,"l":3.1146,"n":3752,"o":3.16,"t":"2024-11-01T04:00:00Z","v":347520,"vw":3.157674},{"c":3.15,"h":3.1725,"l":3.1,"n":3518,"o":3.13,"t":"2024-11-04T05:00:00Z","v":372389,"vw":3.134797},{"c":3.39,"h":3.39,"l":3.105,"n":6352,"o":3.15,"t":"2024-11-05T05:00:00Z","v":559104,"vw":3.293699},{"c":3.62,"h":3.67,"l":3.36,"n":8726,"o":3.55,"t":"2024-11-06T05:00:00Z","v":1015142,"vw":3.523992},{"c":3.54,"h":3.625,"l":3.31,"n":8296,"o":3.62,"t":"2024-11-07T05:00:00Z","v":677936,"vw":3.484971},{"c":3.74,"h":3.765,"l":3.3759,"n":7385,"o":3.53,"t":"2024-11-08T05:00:00Z","v":668326,"vw":3.631509},{"c":3.89,"h":3.9,"l":3.645,"n":9158,"o":3.78,"t":"2024-11-11T05:00:00Z","v":757879,"vw":3.813061},{"c":3.7,"h":3.88,"l":3.65,"n":7779,"o":3.85,"t":"2024-11-12T05:00:00Z","v":649240,"vw":3.750423},{"c":2.96,"h":3.43,"l":2.795,"n":12583,"o":3.33,"t":"2024-11-13T05:00:00Z","v":2268294,"vw":3.025139},{"c":2.875,"h":3.0891,"l":2.87,"n":7812,"o":3.03,"t":"2024-11-14T05:00:00Z","v":878381,"vw":2.932988},{"c":2.88,"h":3.065,"l":2.85,"n":9604,"o":2.93,"t":"2024-11-15T05:00:00Z","v":953596,"vw":2.942672},{"c":2.87,"h":3,"l":2.8,"n":5912,"o":2.94,"t":"2024-11-18T05:00:00Z","v":904457,"vw":2.885929},{"c":2.95,"h":2.96,"l":2.76,"n":5816,"o":2.81,"t":"2024-11-19T05:00:00Z","v":579739,"vw":2.910659},{"c":2.77,"h":2.97,"l":2.655,"n":5983,"o":2.94,"t":"2024-11-20T05:00:00Z","v":718466,"vw":2.754718},{"c":2.845,"h":2.95,"l":2.77,"n":4938,"o":2.77,"t":"2024-11-21T05:00:00Z","v":653093,"vw":2.877912},{"c":2.98,"h":3.025,"l":2.71,"n":6238,"o":2.87,"t":"2024-11-22T05:00:00Z","v":593151,"vw":2.924428},{"c":2.82,"h":3.06,"l":2.82,"n":8308,"o":2.96,"t":"2024-11-25T05:00:00Z","v":3073657,"vw":2.836358},{"c":2.72,"h":2.89,"l":2.715,"n":7741,"o":2.79,"t":"2024-11-26T05:00:00Z","v":757784,"vw":2.777313},{"c":2.8,"h":2.92,"l":2.74,"n":6496,"o":2.74,"t":"2024-11-27T05:00:00Z","v":552866,"vw":2.811578},{"c":2.87,"h":2.98,"l":2.85,"n":3982,"o":2.85,"t":"2024-11-29T05:00:00Z","v":422664,"vw":2.899096},{"c":2.79,"h":2.94,"l":2.7601,"n":5490,"o":2.87,"t":"2024-12-02T05:00:00Z","v":720793,"vw":2.833333},{"c":2.67,"h":2.78,"l":2.645,"n":4698,"o":2.78,"t":"2024-12-03T05:00:00Z","v":580249,"vw":2.690427},{"c":2.77,"h":2.78,"l":2.66,"n":3659,"o":2.69,"t":"2024-12-04T05:00:00Z","v":403809,"vw":2.744765},{"c":2.62,"h":2.785,"l":2.62,"n":4283,"o":2.72,"t":"2024-12-05T05:00:00Z","v":540020,"vw":2.661084},{"c":2.81,"h":2.83,"l":2.68,"n":4802,"o":2.68,"t":"2024-12-06T05:00:00Z","v":508955,"vw":2.759998},{"c":2.8,"h":2.87,"l":2.775,"n":4611,"o":2.85,"t":"2024-12-09T05:00:00Z","v":434908,"vw":2.811674},{"c":2.65,"h":2.79,"l":2.65,"n":5776,"o":2.76,"t":"2024-12-10T05:00:00Z","v":476266,"vw":2.691724},{"c":1.965,"h":2.705,"l":1.76,"n":13340,"o":2.62,"t":"2024-12-11T05:00:00Z","v":4401424,"vw":2.016561},{"c":1.78,"h":2.005,"l":1.75,"n":6984,"o":1.95,"t":"2024-12-12T05:00:00Z","v":1744085,"vw":1.848203},{"c":1.99,"h":1.99,"l":1.82,"n":7242,"o":1.86,"t":"2024-12-13T05:00:00Z","v":1139436,"vw":1.915139},{"c":2.22,"h":2.425,"l":1.94,"n":12258,"o":2.02,"t":"2024-12-16T05:00:00Z","v":1924020,"vw":2.231101},{"c":2.11,"h":2.35,"l":2.07,"n":5963,"o":2.25,"t":"2024-12-17T05:00:00Z","v":901511,"vw":2.141631},{"c":1.93,"h":2.32,"l":1.9,"n":12221,"o":2.13,"t":"2024-12-18T05:00:00Z","v":2050863,"vw":2.101186},{"c":1.83,"h":2.04,"l":1.825,"n":8169,"o":1.95,"t":"2024-12-19T05:00:00Z","v":1264457,"vw":1.875583},{"c":1.96,"h":2.075,"l":1.7937,"n":5653,"o":1.8,"t":"2024-12-20T05:00:00Z","v":1418217,"vw":1.954915},{"c":2.06,"h":2.24,"l":1.9516,"n":6895,"o":1.96,"t":"2024-12-23T05:00:00Z","v":1052065,"vw":2.107761},{"c":2.14,"h":2.15,"l":1.98,"n":3747,"o":2.05,"t":"2024-12-24T05:00:00Z","v":742900,"vw":2.068188},{"c":2.12,"h":2.17,"l":2.01,"n":5041,"o":2.16,"t":"2024-12-26T05:00:00Z","v":762889,"vw":2.109094},{"c":2.05,"h":2.1,"l":1.98,"n":4439,"o":2.09,"t":"2024-12-27T05:00:00Z","v":675253,"vw":2.029111},{"c":2.09,"h":2.12,"l":1.99,"n":4526,"o":2.04,"t":"2024-12-30T05:00:00Z","v":765722,"vw":2.057789},{"c":2.1,"h":2.1583,"l":2.05,"n":3491,"o":2.11,"t":"2024-12-31T05:00:00Z","v":651999,"vw":2.095486},{"c":2.16,"h":2.42,"l":2.125,"n":7216,"o":2.19,"t":"2025-01-02T05:00:00Z","v":1434343,"vw":2.23138},{"c":2.42,"h":2.48,"l":2.18,"n":7539,"o":2.18,"t":"2025-01-03T05:00:00Z","v":1406392,"vw":2.397773},{"c":2.37,"h":2.58,"l":2.34,"n":6082,"o":2.44,"t":"2025-01-06T05:00:00Z","v":855065,"vw":2.414002},{"c":2.34,"h":2.47,"l":2.33,"n":4708,"o":2.37,"t":"2025-01-07T05:00:00Z","v":570248,"vw":2.365698},{"c":2.21,"h":2.34,"l":2.174,"n":4478,"o":2.31,"t":"2025-01-08T05:00:00Z","v":577646,"vw":2.231613},{"c":1.94,"h":1.985,"l":1.68,"n":11003,"o":1.85,"t":"2025-01-10T05:00:00Z","v":2823575,"vw":1.846347},{"c":1.9,"h":1.915,"l":1.805,"n":4824,"o":1.86,"t":"2025-01-13T05:00:00Z","v":906248,"vw":1.858091},{"c":1.95,"h":2,"l":1.8525,"n":4739,"o":1.94,"t":"2025-01-14T05:00:00Z","v":536841,"vw":1.913384},{"c":2.07,"h":2.08,"l":1.9804,"n":4874,"o":2.04,"t":"2025-01-15T05:00:00Z","v":599629,"vw":2.045478},{"c":1.92,"h":2.08,"l":1.865,"n":5126,"o":2.08,"t":"2025-01-16T05:00:00Z","v":729446,"vw":1.917458},{"c":1.86,"h":1.95,"l":1.81,"n":4039,"o":1.94,"t":"2025-01-17T05:00:00Z","v":564519,"vw":1.860908},{"c":1.95,"h":2.04,"l":1.86,"n":5489,"o":1.88,"t":"2025-01-21T05:00:00Z","v":685218,"vw":1.974472},{"c":1.98,"h":2.07,"l":1.925,"n":4481,"o":1.96,"t":"2025-01-22T05:00:00Z","v":557344,"vw":1.987478},{"c":1.99,"h":2.0131,"l":1.92,"n":3809,"o":1.95,"t":"2025-01-23T05:00:00Z","v":445686,"vw":1.968879},{"c":1.97,"h":2.025,"l":1.935,"n":2805,"o":1.99,"t":"2025-01-24T05:00:00Z","v":366392,"vw":1.98314},{"c":1.89,"h":1.93,"l":1.8,"n":4124,"o":1.93,"t":"2025-01-27T05:00:00Z","v":723427,"vw":1.864258},{"c":1.84,"h":1.9,"l":1.75,"n":3604,"o":1.9,"t":"2025-01-28T05:00:00Z","v":500737,"vw":1.802936},{"c":1.86,"h":1.88,"l":1.8,"n":3254,"o":1.84,"t":"2025-01-29T05:00:00Z","v":510831,"vw":1.837545},{"c":1.87,"h":1.95,"l":1.8509,"n":2748,"o":1.89,"t":"2025-01-30T05:00:00Z","v":382899,"vw":1.886189},{"c":1.8,"h":1.95,"l":1.78,"n":2923,"o":1.9,"t":"2025-01-31T05:00:00Z","v":633006,"vw":1.853763},{"c":1.72,"h":1.784,"l":1.7,"n":3299,"o":1.78,"t":"2025-02-03T05:00:00Z","v":625215,"vw":1.735811},{"c":1.74,"h":1.7552,"l":1.67,"n":3225,"o":1.71,"t":"2025-02-04T05:00:00Z","v":604276,"vw":1.708683},{"c":1.79,"h":1.8,"l":1.705,"n":2893,"o":1.74,"t":"2025-02-05T05:00:00Z","v":380656,"vw":1.772637},{"c":1.79,"h":1.85,"l":1.74,"n":2485,"o":1.8,"t":"2025-02-06T05:00:00Z","v":422998,"vw":1.804714},{"c":1.74,"h":1.8,"l":1.685,"n":2956,"o":1.8,"t":"2025-02-07T05:00:00Z","v":430941,"vw":1.729604},{"c":1.71,"h":1.77,"l":1.7,"n":2341,"o":1.75,"t":"2025-02-10T05:00:00Z","v":308046,"vw":1.727013},{"c":1.59,"h":1.71,"l":1.57,"n":3072,"o":1.69,"t":"2025-02-11T05:00:00Z","v":640569,"vw":1.628265},{"c":1.56,"h":1.58,"l":1.52,"n":3287,"o":1.58,"t":"2025-02-12T05:00:00Z","v":673127,"vw":1.551841},{"c":1.42,"h":1.59,"l":1.41,"n":4757,"o":1.52,"t":"2025-02-13T05:00:00Z","v":1491910,"vw":1.477874},{"c":1.5,"h":1.5,"l":1.4,"n":3914,"o":1.41,"t":"2025-02-14T05:00:00Z","v":781825,"vw":1.450423},{"c":1.55,"h":1.57,"l":1.455,"n":4405,"o":1.47,"t":"2025-02-18T05:00:00Z","v":748487,"vw":1.516337},{"c":1.72,"h":1.77,"l":1.52,"n":5506,"o":1.54,"t":"2025-02-19T05:00:00Z","v":1214228,"vw":1.68046},{"c":1.55,"h":1.7811,"l":1.54,"n":2775,"o":1.73,"t":"2025-02-20T05:00:00Z","v":706520,"vw":1.580489},{"c":1.44,"h":1.5915,"l":1.43,"n":2890,"o":1.56,"t":"2025-02-21T05:00:00Z","v":629576,"vw":1.478807},{"c":1.32,"h":1.4669,"l":1.28,"n":4347,"o":1.45,"t":"2025-02-24T05:00:00Z","v":1044094,"vw":1.328072},{"c":1.35,"h":1.38,"l":1.2709,"n":3745,"o":1.3,"t":"2025-02-25T05:00:00Z","v":674953,"vw":1.32909},{"c":1.34,"h":1.4,"l":1.32,"n":2779,"o":1.35,"t":"2025-02-26T05:00:00Z","v":443961,"vw":1.349826},{"c":1.3,"h":1.36,"l":1.26,"n":3526,"o":1.33,"t":"2025-02-27T05:00:00Z","v":787128,"vw":1.302864},{"c":1.21,"h":1.295,"l":1.2,"n":3418,"o":1.25,"t":"2025-02-28T05:00:00Z","v":844906,"vw":1.232719},{"c":1.18,"h":1.29,"l":1.17,"n":3606,"o":1.23,"t":"2025-03-03T05:00:00Z","v":839567,"vw":1.228927},{"c":1.17,"h":1.195,"l":1.11,"n":4151,"o":1.16,"t":"2025-03-04T05:00:00Z","v":744616,"vw":1.159117},{"c":1.15,"h":1.24,"l":1.14,"n":3497,"o":1.17,"t":"2025-03-05T05:00:00Z","v":587720,"vw":1.18489},{"c":1.11,"h":1.15,"l":1.09,"n":3127,"o":1.12,"t":"2025-03-06T05:00:00Z","v":530504,"vw":1.11331},{"c":1.17,"h":1.17,"l":1.08,"n":3593,"o":1.11,"t":"2025-03-07T05:00:00Z","v":698037,"vw":1.137102},{"c":1.21,"h":1.22,"l":1.1275,"n":4031,"o":1.17,"t":"2025-03-10T04:00:00Z","v":782314,"vw":1.180231},{"c":1.4,"h":1.44,"l":1.23,"n":6580,"o":1.24,"t":"2025-03-11T04:00:00Z","v":1320956,"vw":1.363755},{"c":1.35,"h":1.43,"l":1.32,"n":4614,"o":1.43,"t":"2025-03-12T04:00:00Z","v":631324,"vw":1.36},{"c":1.32,"h":1.3601,"l":1.265,"n":3130,"o":1.36,"t":"2025-03-13T04:00:00Z","v":633660,"vw":1.317696},{"c":1.09,"h":1.26,"l":1.03,"n":4739,"o":1.25,"t":"2025-03-14T04:00:00Z","v":1631814,"vw":1.096681},{"c":1.06,"h":1.11,"l":1,"n":2958,"o":1.03,"t":"2025-03-17T04:00:00Z","v":1060931,"vw":1.045282},{"c":1.12,"h":1.155,"l":1.06,"n":3440,"o":1.07,"t":"2025-03-18T04:00:00Z","v":671234,"vw":1.115117},{"c":1.1,"h":1.16,"l":1.085,"n":2032,"o":1.12,"t":"2025-03-19T04:00:00Z","v":296233,"vw":1.111024},{"c":1.01,"h":1.06,"l":1,"n":3232,"o":1.05,"t":"2025-03-20T04:00:00Z","v":612555,"vw":1.024586},{"c":1.04,"h":1.05,"l":0.995,"n":4141,"o":1,"t":"2025-03-21T04:00:00Z","v":995435,"vw":1.027507},{"c":1.08,"h":1.14,"l":1.055,"n":3444,"o":1.09,"t":"2025-03-24T04:00:00Z","v":690111,"vw":1.09878},{"c":1.11,"h":1.13,"l":1.06,"n":2651,"o":1.07,"t":"2025-03-25T04:00:00Z","v":466333,"vw":1.094085},{"c":1.05,"h":1.13,"l":1.03,"n":2457,"o":1.13,"t":"2025-03-26T04:00:00Z","v":511187,"vw":1.064344},{"c":1.01,"h":1.05,"l":0.98,"n":2072,"o":1.05,"t":"2025-03-27T04:00:00Z","v":543893,"vw":1.005325},{"c":1.2,"h":1.31,"l":1.06,"n":10406,"o":1.07,"t":"2025-03-28T04:00:00Z","v":3578858,"vw":1.238921},{"c":1.025,"h":1.1875,"l":1.02,"n":4622,"o":1.17,"t":"2025-03-31T04:00:00Z","v":1223786,"vw":1.052063},{"c":0.9751,"h":1.045,"l":0.975,"n":4205,"o":1.03,"t":"2025-04-01T04:00:00Z","v":1132204,"vw":0.987782},{"c":1,"h":1.01,"l":0.95,"n":4285,"o":0.97,"t":"2025-04-02T04:00:00Z","v":807645,"vw":0.981955},{"c":0.9001,"h":0.99,"l":0.9,"n":3565,"o":0.99,"t":"2025-04-03T04:00:00Z","v":851660,"vw":0.927456},{"c":0.8887,"h":0.8999,"l":0.8409,"n":3389,"o":0.89,"t":"2025-04-04T04:00:00Z","v":904143,"vw":0.870918},{"c":0.9401,"h":0.9453,"l":0.7901,"n":4986,"o":0.85,"t":"2025-04-07T04:00:00Z","v":1039375,"vw":0.877149},{"c":0.9501,"h":1.04,"l":0.95,"n":2523,"o":0.97,"t":"2025-04-08T04:00:00Z","v":502739,"vw":0.976546},{"c":0.976,"h":0.9865,"l":0.85,"n":4809,"o":0.9501,"t":"2025-04-09T04:00:00Z","v":1116023,"vw":0.920969},{"c":0.9506,"h":0.99,"l":0.9107,"n":2364,"o":0.99,"t":"2025-04-10T04:00:00Z","v":356836,"vw":0.94758},{"c":1.02,"h":1.025,"l":0.932,"n":2928,"o":0.94,"t":"2025-04-11T04:00:00Z","v":706709,"vw":0.994585},{"c":0.9641,"h":1.05,"l":0.9311,"n":3579,"o":1.05,"t":"2025-04-14T04:00:00Z","v":718616,"vw":0.982789},{"c":0.929,"h":1,"l":0.9045,"n":3179,"o":0.9641,"t":"2025-04-15T04:00:00Z","v":493561,"vw":0.940081},{"c":0.9098,"h":0.92,"l":0.87,"n":2369,"o":0.91,"t":"2025-04-16T04:00:00Z","v":424963,"vw":0.896644},{"c":0.9276,"h":0.9453,"l":0.88,"n":2207,"o":0.9046,"t":"2025-04-17T04:00:00Z","v":323476,"vw":0.917333},{"c":0.8301,"h":0.92,"l":0.83,"n":2857,"o":0.92,"t":"2025-04-21T04:00:00Z","v":681824,"vw":0.849591},{"c":0.8826,"h":0.9099,"l":0.848,"n":2357,"o":0.848,"t":"2025-04-22T04:00:00Z","v":483548,"vw":0.886509},{"c":0.88,"h":0.9593,"l":0.8623,"n":3505,"o":0.91,"t":"2025-04-23T04:00:00Z","v":752919,"vw":0.903176},{"c":0.9016,"h":0.93,"l":0.8701,"n":2810,"o":0.89,"t":"2025-04-24T04:00:00Z","v":530045,"vw":0.901581},{"c":0.8706,"h":0.9163,"l":0.8615,"n":3224,"o":0.9017,"t":"2025-04-25T04:00:00Z","v":476433,"vw":0.879555},{"c":0.8702,"h":0.8845,"l":0.84,"n":3316,"o":0.866,"t":"2025-04-28T04:00:00Z","v":477217,"vw":0.860963},{"c":0.9498,"h":0.97,"l":0.86,"n":3442,"o":0.86,"t":"2025-04-29T04:00:00Z","v":755662,"vw":0.926631},{"c":0.8901,"h":0.93,"l":0.877,"n":2572,"o":0.93,"t":"2025-04-30T04:00:00Z","v":492392,"vw":0.895938},{"c":0.882,"h":0.92,"l":0.8624,"n":1673,"o":0.8953,"t":"2025-05-01T04:00:00Z","v":340781,"vw":0.879963},{"c":0.8968,"h":0.92,"l":0.89,"n":2832,"o":0.8997,"t":"2025-05-02T04:00:00Z","v":468360,"vw":0.905669},{"c":0.8714,"h":0.9149,"l":0.865,"n":1711,"o":0.9,"t":"2025-05-05T04:00:00Z","v":278940,"vw":0.880794},{"c":0.8427,"h":0.8856,"l":0.8221,"n":2022,"o":0.87,"t":"2025-05-06T04:00:00Z","v":463298,"vw":0.842478},{"c":0.8566,"h":0.8696,"l":0.825,"n":2184,"o":0.825,"t":"2025-05-07T04:00:00Z","v":449478,"vw":0.850165},{"c":0.9752,"h":0.98,"l":0.845,"n":2134,"o":0.864,"t":"2025-05-08T04:00:00Z","v":483957,"vw":0.907695},{"c":1.01,"h":1.05,"l":0.97,"n":2469,"o":0.9752,"t":"2025-05-09T04:00:00Z","v":656796,"vw":1.027807},{"c":1.06,"h":1.1,"l":0.9841,"n":3337,"o":1.06,"t":"2025-05-12T04:00:00Z","v":654790,"vw":1.038346},{"c":1.04,"h":1.09,"l":1.01,"n":2253,"o":1.08,"t":"2025-05-13T04:00:00Z","v":437329,"vw":1.038706},{"c":0.9989,"h":1.0954,"l":0.9901,"n":2665,"o":1.04,"t":"2025-05-14T04:00:00Z","v":523968,"vw":1.027187},{"c":1.14,"h":1.15,"l":0.99,"n":3559,"o":1,"t":"2025-05-15T04:00:00Z","v":1188202,"vw":1.075744},{"c":1.37,"h":1.445,"l":1.185,"n":9235,"o":1.25,"t":"2025-05-16T04:00:00Z","v":2470927,"vw":1.317177},{"c":1.33,"h":1.54,"l":1.265,"n":8918,"o":1.37,"t":"2025-05-19T04:00:00Z","v":1891167,"vw":1.35811},{"c":1.15,"h":1.3,"l":1.14,"n":2587,"o":1.3,"t":"2025-05-20T04:00:00Z","v":746891,"vw":1.196757},{"c":1.02,"h":1.16,"l":1.01,"n":3306,"o":1.12,"t":"2025-05-21T04:00:00Z","v":1181560,"vw":1.074982},{"c":1.13,"h":1.13,"l":1,"n":3536,"o":1.03,"t":"2025-05-22T04:00:00Z","v":1089496,"vw":1.083642},{"c":1.05,"h":1.105,"l":1.04,"n":3673,"o":1.1,"t":"2025-05-23T04:00:00Z","v":1026880,"vw":1.06815},{"c":1.08,"h":1.09,"l":1.01,"n":6802,"o":1.09,"t":"2025-05-27T04:00:00Z","v":1515075,"vw":1.057342},{"c":1.01,"h":1.085,"l":1,"n":3759,"o":1.08,"t":"2025-05-28T04:00:00Z","v":702494,"vw":1.030712},{"c":0.9701,"h":1.035,"l":0.9632,"n":5211,"o":1.01,"t":"2025-05-29T04:00:00Z","v":1542043,"vw":0.983884},{"c":0.98,"h":1.02,"l":0.915,"n":3754,"o":0.96,"t":"2025-05-30T04:00:00Z","v":1254923,"vw":0.978062},{"c":0.9513,"h":0.9975,"l":0.9301,"n":2576,"o":0.98,"t":"2025-06-02T04:00:00Z","v":757432,"vw":0.952249},{"c":1.01,"h":1.03,"l":0.9323,"n":3623,"o":0.951,"t":"2025-06-03T04:00:00Z","v":641586,"vw":0.99879},{"c":1.06,"h":1.115,"l":0.9854,"n":3808,"o":1,"t":"2025-06-04T04:00:00Z","v":1158352,"vw":1.050249},{"c":1.05,"h":1.1306,"l":1.04,"n":2618,"o":1.07,"t":"2025-06-05T04:00:00Z","v":842771,"vw":1.075869},{"c":1.1,"h":1.18,"l":1.07,"n":4670,"o":1.07,"t":"2025-06-06T04:00:00Z","v":953241,"vw":1.126499},{"c":1.18,"h":1.21,"l":1.09,"n":5171,"o":1.15,"t":"2025-06-09T04:00:00Z","v":1024677,"vw":1.159519},{"c":1.3,"h":1.4199,"l":1.12,"n":7398,"o":1.18,"t":"2025-06-10T04:00:00Z","v":2424790,"vw":1.308823},{"c":1.24,"h":1.33,"l":1.22,"n":3730,"o":1.31,"t":"2025-06-11T04:00:00Z","v":852374,"vw":1.268357},{"c":1.34,"h":1.35,"l":1.2,"n":6434,"o":1.23,"t":"2025-06-12T04:00:00Z","v":1201286,"vw":1.303586},{"c":1.22,"h":1.33,"l":1.2,"n":3990,"o":1.32,"t":"2025-06-13T04:00:00Z","v":888903,"vw":1.25742},{"c":1.27,"h":1.31,"l":1.25,"n":2756,"o":1.25,"t":"2025-06-16T04:00:00Z","v":624663,"vw":1.283528},{"c":1.22,"h":1.26,"l":1.21,"n":3043,"o":1.25,"t":"2025-06-17T04:00:00Z","v":615097,"vw":1.229372},{"c":1.28,"h":1.355,"l":1.215,"n":5115,"o":1.25,"t":"2025-06-18T04:00:00Z","v":899514,"vw":1.297264},{"c":1.22,"h":1.3,"l":1.22,"n":4128,"o":1.29,"t":"2025-06-20T04:00:00Z","v":1131927,"vw":1.245003},{"c":1.3,"h":1.37,"l":1.22,"n":4864,"o":1.22,"t":"2025-06-23T04:00:00Z","v":1263573,"vw":1.299378},{"c":1.26,"h":1.339,"l":1.23,"n":4359,"o":1.29,"t":"2025-06-24T04:00:00Z","v":953878,"vw":1.280855},{"c":1.3,"h":1.34,"l":1.24,"n":7293,"o":1.26,"t":"2025-06-25T04:00:00Z","v":1348811,"vw":1.294482},{"c":1.31,"h":1.37,"l":1.285,"n":5853,"o":1.31,"t":"2025-06-26T04:00:00Z","v":1123533,"vw":1.316424},{"c":1.21,"h":1.34,"l":1.21,"n":6301,"o":1.31,"t":"2025-06-27T04:00:00Z","v":16908764,"vw":1.216232},{"c":1.24,"h":1.38,"l":1.24,"n":6767,"o":1.25,"t":"2025-06-30T04:00:00Z","v":1684157,"vw":1.276905},{"c":1.23,"h":1.25,"l":1.19,"n":4978,"o":1.22,"t":"2025-07-01T04:00:00Z","v":956048,"vw":1.231845},{"c":1.26,"h":1.27,"l":1.22,"n":3472,"o":1.22,"t":"2025-07-02T04:00:00Z","v":617797,"vw":1.254556},{"c":1.34,"h":1.34,"l":1.255,"n":2532,"o":1.26,"t":"2025-07-03T04:00:00Z","v":644433,"vw":1.29663},{"c":1.25,"h":1.3293,"l":1.24,"n":4098,"o":1.32,"t":"2025-07-07T04:00:00Z","v":640612,"vw":1.26927},{"c":1.24,"h":1.27,"l":1.22,"n":3665,"o":1.27,"t":"2025-07-08T04:00:00Z","v":691725,"vw":1.238038},{"c":1.28,"h":1.28,"l":1.24,"n":2850,"o":1.26,"t":"2025-07-09T04:00:00Z","v":751793,"vw":1.260753},{"c":1.25,"h":1.3,"l":1.22,"n":3186,"o":1.27,"t":"2025-07-10T04:00:00Z","v":914707,"vw":1.243221},{"c":1.37,"h":1.39,"l":1.26,"n":3701,"o":1.27,"t":"2025-07-11T04:00:00Z","v":1498296,"vw":1.323947},{"c":1.47,"h":1.5599,"l":1.4,"n":5602,"o":1.4,"t":"2025-07-14T04:00:00Z","v":1978715,"vw":1.486721},{"c":1.43,"h":1.5,"l":1.4,"n":2393,"o":1.49,"t":"2025-07-15T04:00:00Z","v":846845,"vw":1.440774},{"c":1.82,"h":1.9,"l":1.595,"n":17292,"o":1.595,"t":"2025-07-16T04:00:00Z","v":5428991,"vw":1.753852},{"c":1.85,"h":2.05,"l":1.7808,"n":10082,"o":1.97,"t":"2025-07-17T04:00:00Z","v":3026785,"vw":1.884845},{"c":1.79,"h":1.89,"l":1.75,"n":3973,"o":1.86,"t":"2025-07-18T04:00:00Z","v":1124592,"vw":1.796852},{"c":2.06,"h":2.15,"l":1.81,"n":9026,"o":1.82,"t":"2025-07-21T04:00:00Z","v":2551595,"vw":2.011923},{"c":2.5,"h":2.73,"l":2,"n":23220,"o":2.06,"t":"2025-07-22T04:00:00Z","v":6751626,"vw":2.475453},{"c":2.48,"h":2.85,"l":2.37,"n":15218,"o":2.54,"t":"2025-07-23T04:00:00Z","v":3875090,"vw":2.548417},{"c":2.68,"h":2.76,"l":2.4636,"n":9198,"o":2.56,"t":"2025-07-24T04:00:00Z","v":1921177,"vw":2.639448},{"c":2.64,"h":2.71,"l":2.445,"n":7051,"o":2.68,"t":"2025-07-25T04:00:00Z","v":1841606,"vw":2.568658},{"c":2.63,"h":2.785,"l":2.48,"n":7949,"o":2.66,"t":"2025-07-28T04:00:00Z","v":1869314,"vw":2.631408},{"c":2.4,"h":2.74,"l":2.37,"n":7797,"o":2.64,"t":"2025-07-29T04:00:00Z","v":1756947,"vw":2.473639},{"c":2.32,"h":2.475,"l":2.28,"n":6263,"o":2.4,"t":"2025-07-30T04:00:00Z","v":1133468,"vw":2.373192},{"c":2.33,"h":2.47,"l":2.3,"n":5743,"o":2.31,"t":"2025-07-31T04:00:00Z","v":1293553,"vw":2.378327},{"c":2.08,"h":2.1988,"l":1.92,"n":8951,"o":2.19,"t":"2025-08-01T04:00:00Z","v":1975672,"vw":2.075168},{"c":2.08,"h":2.2,"l":2.06,"n":6392,"o":2.1,"t":"2025-08-04T04:00:00Z","v":903602,"vw":2.116018},{"c":2.05,"h":2.135,"l":2.02,"n":7688,"o":2.1,"t":"2025-08-05T04:00:00Z","v":1198731,"vw":2.072169},{"c":2.04,"h":2.12,"l":2.035,"n":5919,"o":2.06,"t":"2025-08-06T04:00:00Z","v":649924,"vw":2.065715},{"c":2.05,"h":2.115,"l":2.04,"n":5984,"o":2.06,"t":"2025-08-07T04:00:00Z","v":754247,"vw":2.066781},{"c":2.07,"h":2.13,"l":2.04,"n":5287,"o":2.05,"t":"2025-08-08T04:00:00Z","v":693843,"vw":2.072579},{"c":2.17,"h":2.255,"l":2.1,"n":7563,"o":2.1,"t":"2025-08-11T04:00:00Z","v":1209790,"vw":2.179665},{"c":2.22,"h":2.2599,"l":2.0811,"n":6345,"o":2.17,"t":"2025-08-12T04:00:00Z","v":1233282,"vw":2.179157},{"c":2.16,"h":2.24,"l":2.1435,"n":4819,"o":2.23,"t":"2025-08-13T04:00:00Z","v":690232,"vw":2.174385},{"c":2.08,"h":2.12,"l":1.985,"n":5054,"o":2.12,"t":"2025-08-14T04:00:00Z","v":1164629,"vw":2.047733},{"c":2.15,"h":2.18,"l":2.05,"n":3039,"o":2.05,"t":"2025-08-15T04:00:00Z","v":598003,"vw":2.132723},{"c":2.2,"h":2.32,"l":2.155,"n":3785,"o":2.18,"t":"2025-08-18T04:00:00Z","v":667564,"vw":2.204514},{"c":2.05,"h":2.21,"l":2.015,"n":3899,"o":2.2,"t":"2025-08-19T04:00:00Z","v":860718,"vw":2.070235},{"c":2.07,"h":2.11,"l":1.99,"n":4370,"o":2.04,"t":"2025-08-20T04:00:00Z","v":601526,"vw":2.051175},{"c":2.21,"h":2.21,"l":2.03,"n":4661,"o":2.07,"t":"2025-08-21T04:00:00Z","v":1097581,"vw":2.116638},{"c":2.39,"h":2.43,"l":2.15,"n":6723,"o":2.22,"t":"2025-08-22T04:00:00Z","v":1336105,"vw":2.343598},{"c":2.51,"h":2.53,"l":2.345,"n":6178,"o":2.38,"t":"2025-08-25T04:00:00Z","v":1113843,"vw":2.441247},{"c":3.21,"h":3.565,"l":2.465,"n":79270,"o":2.5,"t":"2025-08-26T04:00:00Z","v":17046195,"vw":3.203444},{"c":3.6,"h":3.775,"l":3.17,"n":24261,"o":3.34,"t":"2025-08-27T04:00:00Z","v":5594670,"vw":3.50575},{"c":3.71,"h":3.82,"l":3.35,"n":16331,"o":3.59,"t":"2025-08-28T04:00:00Z","v":3785860,"vw":3.57511},{"c":3.36,"h":3.79,"l":3.26,"n":11152,"o":3.7,"t":"2025-08-29T04:00:00Z","v":2641842,"vw":3.403575},{"c":3.56,"h":3.56,"l":3.12,"n":9339,"o":3.29,"t":"2025-09-02T04:00:00Z","v":1789104,"vw":3.357729},{"c":3.13,"h":3.61,"l":2.96,"n":12592,"o":3.61,"t":"2025-09-03T04:00:00Z","v":2773234,"vw":3.158774},{"c":3.02,"h":3.22,"l":2.9801,"n":8356,"o":3.12,"t":"2025-09-04T04:00:00Z","v":1264830,"vw":3.08713},{"c":3.27,"h":3.5,"l":3.13,"n":11386,"o":3.13,"t":"2025-09-05T04:00:00Z","v":2187052,"vw":3.245277},{"c":3.08,"h":3.3288,"l":3.04,"n":6352,"o":3.25,"t":"2025-09-08T04:00:00Z","v":1190364,"vw":3.157749},{"c":3.09,"h":3.32,"l":3.075,"n":6290,"o":3.12,"t":"2025-09-09T04:00:00Z","v":1170413,"vw":3.166921},{"c":3.04,"h":3.3,"l":2.891,"n":8719,"o":3.09,"t":"2025-09-10T04:00:00Z","v":1967149,"vw":3.060166},{"c":3.063,"h":3.13,"l":3.0101,"n":5846,"o":3.02,"t":"2025-09-11T04:00:00Z","v":955880,"vw":3.065498},{"c":3.22,"h":3.26,"l":2.98,"n":5492,"o":3.07,"t":"2025-09-12T04:00:00Z","v":1231684,"vw":3.095897},{"c":3.14,"h":3.42,"l":3.075,"n":4870,"o":3.26,"t":"2025-09-15T04:00:00Z","v":915299,"vw":3.160717},{"c":3.15,"h":3.2,"l":3.09,"n":3485,"o":3.14,"t":"2025-09-16T04:00:00Z","v":443491,"vw":3.140672},{"c":3.01,"h":3.12,"l":2.84,"n":8178,"o":3.06,"t":"2025-09-17T04:00:00Z","v":1772031,"vw":2.973028},{"c":3.69,"h":3.845,"l":3.03,"n":19497,"o":3.03,"t":"2025-09-18T04:00:00Z","v":3926779,"vw":3.574551},{"c":4.19,"h":4.45,"l":3.75,"n":26735,"o":3.77,"t":"2025-09-19T04:00:00Z","v":5836014,"vw":4.164046},{"c":4.55,"h":4.64,"l":4.06,"n":14435,"o":4.06,"t":"2025-09-22T04:00:00Z","v":2697905,"vw":4.447382},{"c":4.69,"h":4.8,"l":4.41,"n":16640,"o":4.55,"t":"2025-09-23T04:00:00Z","v":2748483,"vw":4.64044},{"c":4.19,"h":4.69,"l":4.085,"n":13511,"o":4.575,"t":"2025-09-24T04:00:00Z","v":2283910,"vw":4.337568},{"c":3.93,"h":4.05,"l":3.765,"n":9537,"o":3.99,"t":"2025-09-25T04:00:00Z","v":3553579,"vw":3.898043},{"c":3.58,"h":4.06,"l":3.46,"n":8592,"o":4.06,"t":"2025-09-26T04:00:00Z","v":1866323,"vw":3.650869},{"c":3.72,"h":3.77,"l":3.57,"n":7559,"o":3.67,"t":"2025-09-29T04:00:00Z","v":1170447,"vw":3.693575},{"c":3.71,"h":3.91,"l":3.5914,"n":6169,"o":3.69,"t":"2025-09-30T04:00:00Z","v":892976,"vw":3.725134},{"c":3.91,"h":3.995,"l":3.68,"n":8668,"o":3.7,"t":"2025-10-01T04:00:00Z","v":1341896,"vw":3.88975},{"c":4.33,"h":4.35,"l":3.92,"n":14628,"o":3.98,"t":"2025-10-02T04:00:00Z","v":1986042,"vw":4.227344},{"c":4.7,"h":4.995,"l":4.36,"n":18856,"o":4.36,"t":"2025-10-03T04:00:00Z","v":3281594,"vw":4.710079},{"c":4.94,"h":5.215,"l":4.6505,"n":20819,"o":4.78,"t":"2025-10-06T04:00:00Z","v":3158416,"vw":5.027078},{"c":4.64,"h":5.3999,"l":4.44,"n":14952,"o":5.12,"t":"2025-10-07T04:00:00Z","v":2775556,"vw":4.82397},{"c":5.15,"h":5.27,"l":4.51,"n":15652,"o":4.64,"t":"2025-10-08T04:00:00Z","v":2612173,"vw":5.025862},{"c":5.95,"h":6.13,"l":5.13,"n":27453,"o":5.19,"t":"2025-10-09T04:00:00Z","v":4528299,"vw":5.716933},{"c":5.19,"h":5.9999,"l":5.12,"n":19030,"o":5.975,"t":"2025-10-10T04:00:00Z","v":3626917,"vw":5.484134},{"c":5.44,"h":5.6,"l":5.14,"n":12644,"o":5.31,"t":"2025-10-13T04:00:00Z","v":1815569,"vw":5.401409},{"c":5.64,"h":6,"l":4.85,"n":13379,"o":5.2,"t":"2025-10-14T04:00:00Z","v":2879465,"vw":5.573942},{"c":5.4,"h":6.26,"l":5.34,"n":15062,"o":6.21,"t":"2025-10-15T04:00:00Z","v":2675330,"vw":5.739352},{"c":5.18,"h":5.63,"l":5.1508,"n":15176,"o":5.4,"t":"2025-10-16T04:00:00Z","v":2305129,"vw":5.307455},{"c":4.78,"h":5.1602,"l":4.58,"n":11548,"o":5.05,"t":"2025-10-17T04:00:00Z","v":2013502,"vw":4.773808},{"c":5.1,"h":5.19,"l":4.9,"n":8093,"o":4.93,"t":"2025-10-20T04:00:00Z","v":1201086,"vw":5.064443},{"c":4.85,"h":5.18,"l":4.76,"n":6781,"o":5.04,"t":"2025-10-21T04:00:00Z","v":972582,"vw":4.894987},{"c":4.37,"h":4.785,"l":4.23,"n":12073,"o":4.7,"t":"2025-10-22T04:00:00Z","v":1918847,"vw":4.396537},{"c":4.69,"h":4.75,"l":4.32,"n":8208,"o":4.44,"t":"2025-10-23T04:00:00Z","v":1169043,"vw":4.554584},{"c":4.82,"h":5,"l":4.76,"n":7968,"o":4.9,"t":"2025-10-24T04:00:00Z","v":918032,"vw":4.852124},{"c":4.89,"h":5.1396,"l":4.82,"n":8928,"o":4.97,"t":"2025-10-27T04:00:00Z","v":1069124,"vw":4.931365},{"c":4.86,"h":5.16,"l":4.8224,"n":7241,"o":4.94,"t":"2025-10-28T04:00:00Z","v":950129,"vw":4.965603},{"c":4.73,"h":5.02,"l":4.61,"n":9061,"o":4.86,"t":"2025-10-29T04:00:00Z","v":1080378,"vw":4.79931},{"c":4.58,"h":4.7663,"l":4.5,"n":6015,"o":4.63,"t":"2025-10-30T04:00:00Z","v":735455,"vw":4.596177},{"c":4.71,"h":4.82,"l":4.5601,"n":6405,"o":4.69,"t":"2025-10-31T04:00:00Z","v":980525,"vw":4.684128},{"c":4.87,"h":5.26,"l":4.79,"n":10086,"o":4.81,"t":"2025-11-03T05:00:00Z","v":1671587,"vw":4.997871},{"c":5.31,"h":5.88,"l":4.68,"n":17328,"o":4.75,"t":"2025-11-04T05:00:00Z","v":3379167,"vw":5.462572},{"c":5.46,"h":5.52,"l":5.05,"n":13454,"o":5.44,"t":"2025-11-05T05:00:00Z","v":1775043,"vw":5.359799},{"c":5.05,"h":5.5,"l":4.92,"n":8881,"o":5.47,"t":"2025-11-06T05:00:00Z","v":1071296,"vw":5.099452},{"c":5.23,"h":5.25,"l":4.64,"n":9776,"o":4.82,"t":"2025-11-07T05:00:00Z","v":1413875,"vw":4.929569},{"c":5.83,"h":5.98,"l":4.815,"n":19209,"o":5.45,"t":"2025-11-10T05:00:00Z","v":3025606,"vw":5.554783},{"c":5.38,"h":5.855,"l":5.2501,"n":11443,"o":5.75,"t":"2025-11-11T05:00:00Z","v":1596077,"vw":5.517281},{"c":5.39,"h":5.485,"l":5.14,"n":7864,"o":5.35,"t":"2025-11-12T05:00:00Z","v":715048,"vw":5.331863},{"c":4.8,"h":5.415,"l":4.71,"n":13686,"o":5.38,"t":"2025-11-13T05:00:00Z","v":1848001,"vw":4.960781},{"c":4.84,"h":4.93,"l":4.36,"n":9369,"o":4.49,"t":"2025-11-14T05:00:00Z","v":1262112,"vw":4.738834},{"c":4.66,"h":4.95,"l":4.5106,"n":7532,"o":4.71,"t":"2025-11-17T05:00:00Z","v":904188,"vw":4.706157},{"c":4.48,"h":4.65,"l":4.13,"n":10207,"o":4.53,"t":"2025-11-18T05:00:00Z","v":1773081,"vw":4.428505},{"c":4.53,"h":4.6996,"l":4.41,"n":6288,"o":4.56,"t":"2025-11-19T05:00:00Z","v":765740,"vw":4.541785},{"c":4.14,"h":4.7763,"l":4.11,"n":10303,"o":4.75,"t":"2025-11-20T05:00:00Z","v":1144094,"vw":4.310368},{"c":4.11,"h":4.2,"l":3.9,"n":13911,"o":4.13,"t":"2025-11-21T05:00:00Z","v":1820001,"vw":4.054442},{"c":4.36,"h":4.395,"l":4.14,"n":6980,"o":4.15,"t":"2025-11-24T05:00:00Z","v":754857,"vw":4.289771},{"c":4.49,"h":4.62,"l":4.305,"n":8680,"o":4.62,"t":"2025-11-25T05:00:00Z","v":897186,"vw":4.420543},{"c":4.33,"h":4.52,"l":4.11,"n":11669,"o":4.52,"t":"2025-11-26T05:00:00Z","v":1755549,"vw":4.264696},{"c":4.34,"h":4.39,"l":4.03,"n":8265,"o":4.33,"t":"2025-11-28T05:00:00Z","v":996567,"vw":4.250693},{"c":4.01,"h":4.2,"l":3.995,"n":7662,"o":4.19,"t":"2025-12-01T05:00:00Z","v":898590,"vw":4.060319},{"c":4,"h":4.23,"l":3.99,"n":6534,"o":4.01,"t":"2025-12-02T05:00:00Z","v":712016,"vw":4.068396},{"c":4.03,"h":4.05,"l":3.78,"n":8242,"o":4,"t":"2025-12-03T05:00:00Z","v":1074037,"vw":3.912627},{"c":4.21,"h":4.43,"l":3.99,"n":8563,"o":4.04,"t":"2025-12-04T05:00:00Z","v":1280347,"vw":4.254703},{"c":4.03,"h":4.25,"l":4.01,"n":5905,"o":4.22,"t":"2025-12-05T05:00:00Z","v":532379,"vw":4.071249},{"c":4.04,"h":4.12,"l":3.96,"n":5840,"o":4.05,"t":"2025-12-08T05:00:00Z","v":534091,"vw":4.047247},{"c":4.12,"h":4.12,"l":3.89,"n":7144,"o":3.9,"t":"2025-12-09T05:00:00Z","v":762766,"vw":4.054793},{"c":4.21,"h":4.285,"l":3.98,"n":9664,"o":4.08,"t":"2025-12-10T05:00:00Z","v":864402,"vw":4.144909},{"c":4.35,"h":4.385,"l":4.09,"n":6481,"o":4.185,"t":"2025-12-11T05:00:00Z","v":605728,"vw":4.276586},{"c":4.15,"h":4.49,"l":4.103,"n":5839,"o":4.39,"t":"2025-12-12T05:00:00Z","v":680749,"vw":4.257462},{"c":3.77,"h":4.17,"l":3.745,"n":7948,"o":4.16,"t":"2025-12-15T05:00:00Z","v":976015,"vw":3.866649},{"c":3,"h":3.1,"l":2.86,"n":40494,"o":3,"t":"2025-12-16T05:00:00Z","v":11071735,"vw":2.99563},{"c":2.97,"h":3.055,"l":2.84,"n":16408,"o":3.01,"t":"2025-12-17T05:00:00Z","v":3140026,"vw":2.94253},{"c":2.99,"h":3.135,"l":2.95,"n":13164,"o":3.06,"t":"2025-12-18T05:00:00Z","v":1947947,"vw":3.011259},{"c":2.99,"h":3.04,"l":2.925,"n":15177,"o":3,"t":"2025-12-19T05:00:00Z","v":3252030,"vw":2.987593},{"c":3.25,"h":3.25,"l":2.985,"n":23516,"o":3.05,"t":"2025-12-22T05:00:00Z","v":4051024,"vw":3.083741},{"c":3.2,"h":3.24,"l":3.105,"n":10786,"o":3.24,"t":"2025-12-23T05:00:00Z","v":1316373,"vw":3.182015},{"c":3.41,"h":3.45,"l":3.18,"n":8014,"o":3.22,"t":"2025-12-24T05:00:00Z","v":1313893,"vw":3.377439},{"c":3.3,"h":3.42,"l":3.245,"n":8237,"o":3.42,"t":"2025-12-26T05:00:00Z","v":1125355,"vw":3.313915},{"c":3.17,"h":3.31,"l":3.15,"n":9002,"o":3.2,"t":"2025-12-29T05:00:00Z","v":1507245,"vw":3.209207},{"c":3.12,"h":3.19,"l":3.09,"n":8666,"o":3.17,"t":"2025-12-30T05:00:00Z","v":1034928,"vw":3.137042},{"c":3.24,"h":3.27,"l":3.1,"n":9456,"o":3.12,"t":"2025-12-31T05:00:00Z","v":1505755,"vw":3.183147},{"c":3.66,"h":3.82,"l":3.24,"n":22587,"o":3.25,"t":"2026-01-02T05:00:00Z","v":3972903,"vw":3.622618},{"c":3.81,"h":3.9393,"l":3.6701,"n":17835,"o":3.79,"t":"2026-01-05T05:00:00Z","v":2757166,"vw":3.809294},{"c":3.88,"h":4,"l":3.655,"n":15438,"o":3.89,"t":"2026-01-06T05:00:00Z","v":2953745,"vw":3.875491},{"c":3.87,"h":3.99,"l":3.65,"n":11261,"o":3.86,"t":"2026-01-07T05:00:00Z","v":1720912,"vw":3.802679},{"c":4.24,"h":4.425,"l":3.87,"n":20297,"o":3.87,"t":"2026-01-08T05:00:00Z","v":3079449,"vw":4.231865},{"c":4.15,"h":4.35,"l":4,"n":12172,"o":4.24,"t":"2026-01-09T05:00:00Z","v":1666130,"vw":4.157368},{"c":4.34,"h":4.3899,"l":4.05,"n":13572,"o":4.17,"t":"2026-01-12T05:00:00Z","v":1542852,"vw":4.231362},{"c":4.61,"h":4.75,"l":4.21,"n":14379,"o":4.39,"t":"2026-01-13T05:00:00Z","v":2594511,"vw":4.584886},{"c":4.52,"h":4.67,"l":4.35,"n":14432,"o":4.67,"t":"2026-01-14T05:00:00Z","v":1837913,"vw":4.497167},{"c":4.59,"h":4.84,"l":4.4301,"n":12947,"o":4.58,"t":"2026-01-15T05:00:00Z","v":1692213,"vw":4.592647},{"c":4.59,"h":4.95,"l":4.575,"n":17670,"o":4.65,"t":"2026-01-16T05:00:00Z","v":2496773,"vw":4.730061},{"c":4.46,"h":4.6,"l":4.25,"n":13806,"o":4.4,"t":"2026-01-20T05:00:00Z","v":1624414,"vw":4.455701},{"c":4.36,"h":4.54,"l":4.005,"n":14363,"o":4.51,"t":"2026-01-21T05:00:00Z","v":1879797,"vw":4.273693},{"c":4.03,"h":4.44,"l":4.03,"n":10697,"o":4.4,"t":"2026-01-22T05:00:00Z","v":1338058,"vw":4.195888},{"c":3.91,"h":4.06,"l":3.84,"n":13033,"o":4.06,"t":"2026-01-23T05:00:00Z","v":2138725,"vw":3.93662},{"c":3.42,"h":3.8975,"l":3.3,"n":15291,"o":3.87,"t":"2026-01-26T05:00:00Z","v":3215336,"vw":3.550832},{"c":3.59,"h":3.61,"l":3.34,"n":15492,"o":3.44,"t":"2026-01-27T05:00:00Z","v":2671842,"vw":3.470249},{"c":3.6,"h":3.89,"l":3.565,"n":20519,"o":3.62,"t":"2026-01-28T05:00:00Z","v":2552393,"vw":3.714327},{"c":3.54,"h":3.68,"l":3.395,"n":14215,"o":3.61,"t":"2026-01-29T05:00:00Z","v":1662971,"vw":3.499345},{"c":3.3,"h":3.7,"l":3.27,"n":10691,"o":3.49,"t":"2026-01-30T05:00:00Z","v":1386549,"vw":3.409187},{"c":3.29,"h":3.58,"l":3.21,"n":13438,"o":3.24,"t":"2026-02-02T05:00:00Z","v":1862517,"vw":3.377975},{"c":3.68,"h":3.71,"l":3.15,"n":21145,"o":3.36,"t":"2026-02-03T05:00:00Z","v":2662353,"vw":3.465303},{"c":3.255,"h":3.68,"l":3.1199,"n":15993,"o":3.66,"t":"2026-02-04T05:00:00Z","v":2353239,"vw":3.285465},{"c":3.005,"h":3.2599,"l":3,"n":13407,"o":3.13,"t":"2026-02-05T05:00:00Z","v":2096309,"vw":3.088481},{"c":3.29,"h":3.365,"l":3.14,"n":15071,"o":3.14,"t":"2026-02-06T05:00:00Z","v":2193381,"vw":3.274969},{"c":3.35,"h":3.38,"l":3.25,"n":11844,"o":3.29,"t":"2026-02-09T05:00:00Z","v":1616563,"vw":3.322539},{"c":3.57,"h":3.65,"l":3.28,"n":14263,"o":3.37,"t":"2026-02-10T05:00:00Z","v":1731994,"vw":3.558585},{"c":3.55,"h":3.68,"l":3.39,"n":10533,"o":3.65,"t":"2026-02-11T05:00:00Z","v":1204163,"vw":3.501596},{"c":3.33,"h":3.58,"l":3.29,"n":9025,"o":3.58,"t":"2026-02-12T05:00:00Z","v":818690,"vw":3.367439},{"c":3.49,"h":3.58,"l":3.29,"n":8813,"o":3.34,"t":"2026-02-13T05:00:00Z","v":648438,"vw":3.50393},{"c":3.46,"h":3.4965,"l":3.295,"n":10246,"o":3.43,"t":"2026-02-17T05:00:00Z","v":884569,"vw":3.398746},{"c":3.45,"h":3.56,"l":3.34,"n":9639,"o":3.42,"t":"2026-02-18T05:00:00Z","v":961445,"vw":3.475647},{"c":3.44,"h":3.5,"l":3.27,"n":7749,"o":3.4,"t":"2026-02-19T05:00:00Z","v":843450,"vw":3.404698},{"c":3.46,"h":3.57,"l":3.32,"n":6773,"o":3.41,"t":"2026-02-20T05:00:00Z","v":861395,"vw":3.464491},{"c":3.53,"h":3.545,"l":3.367,"n":6803,"o":3.4,"t":"2026-02-23T05:00:00Z","v":632073,"vw":3.48935},{"c":4.01,"h":4.11,"l":3.65,"n":13419,"o":3.67,"t":"2026-02-24T05:00:00Z","v":1745689,"vw":4.004072},{"c":4.4,"h":4.455,"l":4.05,"n":13318,"o":4.13,"t":"2026-02-25T05:00:00Z","v":1871532,"vw":4.298766},{"c":4.48,"h":4.68,"l":4.3114,"n":11807,"o":4.56,"t":"2026-02-26T05:00:00Z","v":1768469,"vw":4.457416},{"c":4.41,"h":4.48,"l":4.2,"n":14351,"o":4.34,"t":"2026-02-27T05:00:00Z","v":1714699,"vw":4.343606},{"c":5.05,"h":5.075,"l":4.41,"n":18069,"o":4.41,"t":"2026-03-02T05:00:00Z","v":2847629,"vw":4.841511},{"c":5.25,"h":5.63,"l":4.922,"n":29300,"o":5,"t":"2026-03-03T05:00:00Z","v":4520109,"vw":5.382612},{"c":5.6,"h":5.65,"l":5.095,"n":21353,"o":5.44,"t":"2026-03-04T05:00:00Z","v":4127385,"vw":5.434973},{"c":4.39,"h":5.14,"l":4.125,"n":31609,"o":5.13,"t":"2026-03-05T05:00:00Z","v":6988012,"vw":4.506818},{"c":4.2,"h":4.53,"l":4.1125,"n":15961,"o":4.38,"t":"2026-03-06T05:00:00Z","v":2462191,"vw":4.286532},{"c":4.31,"h":4.36,"l":3.84,"n":17735,"o":4.01,"t":"2026-03-09T04:00:00Z","v":2938674,"vw":4.10242},{"c":4.36,"h":4.535,"l":4.2509,"n":10983,"o":4.35,"t":"2026-03-10T04:00:00Z","v":1547993,"vw":4.400213},{"c":5.02,"h":5.025,"l":4.3,"n":54288,"o":4.335,"t":"2026-03-11T04:00:00Z","v":7545101,"vw":4.794824},{"c":7.08,"h":7.55,"l":5.9,"n":167474,"o":6,"t":"2026-03-12T04:00:00Z","v":31614709,"vw":7.057389},{"c":7.61,"h":7.6999,"l":6.68,"n":60981,"o":7.04,"t":"2026-03-13T04:00:00Z","v":11376978,"vw":7.241072},{"c":7.62,"h":8.04,"l":7.11,"n":41067,"o":7.835,"t":"2026-03-16T04:00:00Z","v":7677025,"vw":7.484323},{"c":7.36,"h":7.57,"l":7.1,"n":23602,"o":7.47,"t":"2026-03-17T04:00:00Z","v":3558195,"vw":7.282363},{"c":6.67,"h":7.69,"l":6.5,"n":39061,"o":7.29,"t":"2026-03-18T04:00:00Z","v":7539185,"vw":6.903553},{"c":7.04,"h":7.06,"l":6.01,"n":31983,"o":6.27,"t":"2026-03-19T04:00:00Z","v":4981851,"vw":6.606701},{"c":6.77,"h":7.22,"l":6.47,"n":28917,"o":7.18,"t":"2026-03-20T04:00:00Z","v":5519943,"vw":6.790378},{"c":7.4,"h":7.597,"l":6.41,"n":26964,"o":6.57,"t":"2026-03-23T04:00:00Z","v":5012943,"vw":7.185684},{"c":7.35,"h":7.5387,"l":6.96,"n":22074,"o":7.32,"t":"2026-03-24T04:00:00Z","v":3458278,"vw":7.277384},{"c":8.59,"h":8.79,"l":7.45,"n":50275,"o":7.45,"t":"2026-03-25T04:00:00Z","v":10146414,"vw":8.441495},{"c":7.835,"h":8.2399,"l":7.55,"n":42013,"o":8.185,"t":"2026-03-26T04:00:00Z","v":7953485,"vw":7.872404},{"c":7.235,"h":7.95,"l":7.01,"n":32573,"o":7.65,"t":"2026-03-27T04:00:00Z","v":4906813,"vw":7.346779},{"c":6.59,"h":7.32,"l":6.47,"n":38096,"o":7.27,"t":"2026-03-30T04:00:00Z","v":5325851,"vw":6.73822},{"c":7.03,"h":7.15,"l":6.52,"n":18857,"o":6.76,"t":"2026-03-31T04:00:00Z","v":3020729,"vw":6.916678},{"c":6.84,"h":7.11,"l":6.7801,"n":20081,"o":7.03,"t":"2026-04-01T04:00:00Z","v":2624141,"vw":6.910578},{"c":7.66,"h":7.69,"l":6.42,"n":23426,"o":6.43,"t":"2026-04-02T04:00:00Z","v":3763261,"vw":7.377585},{"c":7.87,"h":9.03,"l":7.86,"n":42826,"o":8.45,"t":"2026-04-06T04:00:00Z","v":7591432,"vw":8.506488},{"c":8.21,"h":8.388,"l":7.6,"n":31878,"o":7.8,"t":"2026-04-07T04:00:00Z","v":4139738,"vw":8.080276},{"c":8.39,"h":9,"l":8.25,"n":30569,"o":8.8,"t":"2026-04-08T04:00:00Z","v":5350278,"vw":8.524574},{"c":8.44,"h":8.64,"l":8.02,"n":27968,"o":8.38,"t":"2026-04-09T04:00:00Z","v":3817013,"vw":8.283024},{"c":10.6,"h":10.62,"l":8.745,"n":68078,"o":8.77,"t":"2026-04-10T04:00:00Z","v":13611903,"vw":9.78697},{"c":11.39,"h":12.58,"l":10.84,"n":107463,"o":11,"t":"2026-04-13T04:00:00Z","v":19379888,"vw":11.73316},{"c":12.22,"h":12.3599,"l":10.55,"n":65928,"o":11.68,"t":"2026-04-14T04:00:00Z","v":10895041,"vw":11.639065},{"c":12.09,"h":12.3589,"l":10.9103,"n":49674,"o":11.95,"t":"2026-04-15T04:00:00Z","v":8169414,"vw":11.556186},{"c":12.37,"h":12.72,"l":10.98,"n":66339,"o":12,"t":"2026-04-16T04:00:00Z","v":11966355,"vw":11.952278},{"c":12.54,"h":13.3,"l":11.82,"n":50089,"o":12.2,"t":"2026-04-17T04:00:00Z","v":8090922,"vw":12.482961},{"c":14.18,"h":14.82,"l":12.36,"n":70861,"o":12.37,"t":"2026-04-20T04:00:00Z","v":11512213,"vw":13.888549},{"c":12.91,"h":14.38,"l":12.76,"n":79266,"o":13.58,"t":"2026-04-21T04:00:00Z","v":11590070,"vw":13.485053},{"c":15.16,"h":15.29,"l":13.3001,"n":80626,"o":13.75,"t":"2026-04-22T04:00:00Z","v":14179506,"vw":14.341042},{"c":13.6,"h":15.29,"l":12.8,"n":67852,"o":15.03,"t":"2026-04-23T04:00:00Z","v":9984693,"vw":13.848573},{"c":12.665,"h":13.96,"l":11.9,"n":71587,"o":13.935,"t":"2026-04-24T04:00:00Z","v":11014195,"vw":12.547221},{"c":12.45,"h":12.75,"l":11.5,"n":42059,"o":12.438,"t":"2026-04-27T04:00:00Z","v":5754706,"vw":12.197816},{"c":11.56,"h":12.49,"l":11.21,"n":39659,"o":11.75,"t":"2026-04-28T04:00:00Z","v":5104348,"vw":11.589085},{"c":11.76,"h":12.08,"l":10.61,"n":42259,"o":11.76,"t":"2026-04-29T04:00:00Z","v":6315318,"vw":11.435816},{"c":13.72,"h":13.79,"l":12.102,"n":50386,"o":12.6,"t":"2026-04-30T04:00:00Z","v":8362031,"vw":12.963112},{"c":16.27,"h":17.28,"l":13.34,"n":104466,"o":13.89,"t":"2026-05-01T04:00:00Z","v":16757654,"vw":16.087324},{"c":15.79,"h":18.28,"l":15.51,"n":124162,"o":17.075,"t":"2026-05-04T04:00:00Z","v":17860219,"vw":16.643655},{"c":16.72,"h":17.42,"l":15.0601,"n":85198,"o":16.05,"t":"2026-05-05T04:00:00Z","v":10643832,"vw":16.315283},{"c":15.41,"h":16.6606,"l":14.63,"n":76390,"o":16.575,"t":"2026-05-06T04:00:00Z","v":10472182,"vw":15.278957},{"c":14.825,"h":15.65,"l":14.2,"n":55433,"o":14.98,"t":"2026-05-07T04:00:00Z","v":7012988,"vw":14.975833},{"c":16.43,"h":16.55,"l":14.6052,"n":74845,"o":14.7,"t":"2026-05-08T04:00:00Z","v":10527080,"vw":15.684672},{"c":16.86,"h":17.4498,"l":14.9,"n":66411,"o":16.19,"t":"2026-05-11T04:00:00Z","v":9242055,"vw":16.521313},{"c":15.93,"h":17.1499,"l":15.1,"n":63694,"o":16.132,"t":"2026-05-12T04:00:00Z","v":7211011,"vw":15.803479},{"c":18.215,"h":18.709,"l":15.9,"n":81786,"o":16.86,"t":"2026-05-13T04:00:00Z","v":12655309,"vw":17.620483},{"c":14.93,"h":17.025,"l":14.2801,"n":117874,"o":17.025,"t":"2026-05-14T04:00:00Z","v":17015714,"vw":15.133952},{"c":13.65,"h":14.35,"l":13.5,"n":64695,"o":14.1,"t":"2026-05-15T04:00:00Z","v":7905979,"vw":13.850132},{"c":11.59,"h":13.45,"l":11.4,"n":74428,"o":13.35,"t":"2026-05-18T04:00:00Z","v":10520124,"vw":11.970836},{"c":11.59,"h":11.92,"l":10.67,"n":50087,"o":11.425,"t":"2026-05-19T04:00:00Z","v":6468480,"vw":11.321548},{"c":11.69,"h":12.15,"l":11.01,"n":44158,"o":11.81,"t":"2026-05-20T04:00:00Z","v":5442302,"vw":11.557462},{"c":13.17,"h":13.215,"l":11.48,"n":52076,"o":11.73,"t":"2026-05-21T04:00:00Z","v":6299662,"vw":12.663275},{"c":12.85,"h":13.58,"l":12.52,"n":58627,"o":13.43,"t":"2026-05-22T04:00:00Z","v":6633844,"vw":12.892033},{"c":11.97,"h":13.3,"l":11.69,"n":64883,"o":13.035,"t":"2026-05-26T04:00:00Z","v":7391452,"vw":12.083923},{"c":11.6,"h":11.9,"l":11,"n":45733,"o":11.9,"t":"2026-05-27T04:00:00Z","v":4991591,"vw":11.425935},{"c":11.46,"h":12.2,"l":11.26,"n":34735,"o":11.795,"t":"2026-05-28T04:00:00Z","v":4781224,"vw":11.656879},{"c":10.86,"h":11.32,"l":10.4,"n":41536,"o":11.32,"t":"2026-05-29T04:00:00Z","v":8432961,"vw":10.769354},{"c":11.02,"h":11.78,"l":10.22,"n":50144,"o":10.4,"t":"2026-06-01T04:00:00Z","v":6368150,"vw":11.255029},{"c":12.72,"h":13.65,"l":11.68,"n":78081,"o":11.89,"t":"2026-06-02T04:00:00Z","v":11222009,"vw":12.919156},{"c":12.29,"h":13.17,"l":12.013,"n":56780,"o":12.57,"t":"2026-06-03T04:00:00Z","v":6995056,"vw":12.561246},{"c":12.18,"h":12.89,"l":11.61,"n":51103,"o":11.92,"t":"2026-06-04T04:00:00Z","v":4724493,"vw":12.289008},{"c":10.14,"h":11.75,"l":10.12,"n":50340,"o":11.7,"t":"2026-06-05T04:00:00Z","v":5509530,"vw":10.72893},{"c":10.3,"h":10.87,"l":9.8901,"n":49889,"o":10.87,"t":"2026-06-08T04:00:00Z","v":4940281,"vw":10.165791},{"c":9.41,"h":10.5995,"l":8.83,"n":55470,"o":10.45,"t":"2026-06-09T04:00:00Z","v":6282938,"vw":9.428102},{"c":9.23,"h":9.91,"l":9.17,"n":34752,"o":9.23,"t":"2026-06-10T04:00:00Z","v":3981374,"vw":9.478771},{"c":10.04,"h":10.15,"l":9.23,"n":35483,"o":9.35,"t":"2026-06-11T04:00:00Z","v":3789665,"vw":9.748694},{"c":9.59,"h":10.15,"l":9.44,"n":41451,"o":10.01,"t":"2026-06-12T04:00:00Z","v":3694247,"vw":9.67222},{"c":10.08,"h":10.4,"l":9.765,"n":40043,"o":10.08,"t":"2026-06-15T04:00:00Z","v":4479390,"vw":10.094092},{"c":9.39,"h":10.01,"l":9.26,"n":36361,"o":9.93,"t":"2026-06-16T04:00:00Z","v":3484517,"vw":9.587047},{"c":9.28,"h":9.66,"l":9.1865,"n":34396,"o":9.54,"t":"2026-06-17T04:00:00Z","v":3351149,"vw":9.391432},{"c":9.78,"h":10,"l":9.26,"n":41991,"o":9.7,"t":"2026-06-18T04:00:00Z","v":5064442,"vw":9.59636},{"c":10.03,"h":10.575,"l":9.31,"n":39479,"o":9.72,"t":"2026-06-22T04:00:00Z","v":4147044,"vw":9.985096},{"c":9.26,"h":9.6261,"l":9.12,"n":28254,"o":9.25,"t":"2026-06-23T04:00:00Z","v":2648553,"vw":9.366379},{"c":8.39,"h":9.27,"l":8.19,"n":43459,"o":9.22,"t":"2026-06-24T04:00:00Z","v":4933290,"vw":8.546783},{"c":8.16,"h":8.69,"l":7.76,"n":42020,"o":8.6,"t":"2026-06-25T04:00:00Z","v":3834001,"vw":8.085174},{"c":7.89,"h":8.07,"l":7.71,"n":44470,"o":7.86,"t":"2026-06-26T04:00:00Z","v":26702095,"vw":7.886985},{"c":9.18,"h":9.21,"l":8.045,"n":52957,"o":8.33,"t":"2026-06-29T04:00:00Z","v":6461567,"vw":8.755017},{"c":9.46,"h":9.67,"l":9.05,"n":36230,"o":9.11,"t":"2026-06-30T04:00:00Z","v":3899586,"vw":9.394625},{"c":8.12,"h":9.12,"l":8.08,"n":40934,"o":8.915,"t":"2026-07-01T04:00:00Z","v":4084623,"vw":8.465104},{"c":7.365,"h":8.465,"l":7.295,"n":37485,"o":8.15,"t":"2026-07-02T04:00:00Z","v":4339435,"vw":7.608713},{"c":7.4,"h":7.67,"l":7.33,"n":29236,"o":7.47,"t":"2026-07-06T04:00:00Z","v":2927115,"vw":7.464165},{"c":6.735,"h":7.33,"l":6.6,"n":43709,"o":7.215,"t":"2026-07-07T04:00:00Z","v":4579515,"vw":6.838445},{"c":6.84,"h":6.99,"l":6.38,"n":32147,"o":6.63,"t":"2026-07-08T04:00:00Z","v":3797203,"vw":6.712519},{"c":7.09,"h":7.255,"l":6.9,"n":27553,"o":7.13,"t":"2026-07-09T04:00:00Z","v":2653921,"vw":7.101512},{"c":6.83,"h":7.08,"l":6.58,"n":27393,"o":7.03,"t":"2026-07-10T04:00:00Z","v":2582904,"vw":6.766389},{"c":6.47,"h":6.68,"l":6.3,"n":32334,"o":6.59,"t":"2026-07-13T04:00:00Z","v":3197102,"vw":6.431013},{"c":6.87,"h":7.0105,"l":6.72,"n":24170,"o":6.72,"t":"2026-07-14T04:00:00Z","v":2533632,"vw":6.848472},{"c":6.75,"h":7.19,"l":6.52,"n":25928,"o":6.89,"t":"2026-07-15T04:00:00Z","v":3021670,"vw":6.827852},{"c":6.29,"h":6.54,"l":6.2,"n":30292,"o":6.48,"t":"2026-07-16T04:00:00Z","v":3159633,"vw":6.319018},{"c":6.23,"h":6.425,"l":5.89,"n":26828,"o":5.995,"t":"2026-07-17T04:00:00Z","v":2832248,"vw":6.179042},{"c":5.95,"h":6.35,"l":5.94,"n":26121,"o":6.24,"t":"2026-07-20T04:00:00Z","v":2767258,"vw":6.074618},{"c":6.88,"h":6.895,"l":6.14,"n":29912,"o":6.15,"t":"2026-07-21T04:00:00Z","v":3656181,"vw":6.606191},{"c":6.77,"h":7.39,"l":6.685,"n":35357,"o":6.9,"t":"2026-07-22T04:00:00Z","v":4568174,"vw":6.988941},{"c":6.68,"h":6.885,"l":6.49,"n":24883,"o":6.59,"t":"2026-07-23T04:00:00Z","v":2115054,"vw":6.673538},{"c":6.05,"h":6.64,"l":6.04,"n":25606,"o":6.64,"t":"2026-07-24T04:00:00Z","v":2811548,"vw":6.209344},{"c":6.13,"h":6.25,"l":5.7,"n":20717,"o":6.07,"t":"2026-07-27T04:00:00Z","v":2428836,"vw":5.951594},{"c":5.76,"h":5.83,"l":5.3405,"n":27826,"o":5.83,"t":"2026-07-28T04:00:00Z","v":3276593,"vw":5.61469},{"c":5.345,"h":5.86,"l":5.32,"n":24523,"o":5.78,"t":"2026-07-29T04:00:00Z","v":2574967,"vw":5.518516},{"c":6.04,"h":6.105,"l":5.725,"n":24698,"o":5.83,"t":"2026-07-30T04:00:00Z","v":2789694,"vw":5.944229},{"c":6.46,"h":6.57,"l":6.11,"n":40456,"o":6.3,"t":"2026-07-31T04:00:00Z","v":4245610,"vw":6.373444},{"c":6.82,"h":6.85,"l":6.07,"n":29195,"o":6.21,"t":"2026-08-03T04:00:00Z","v":2820711,"vw":6.687089},{"c":7.95,"h":8.1,"l":7.61,"n":50458,"o":7.93,"t":"2026-08-04T04:00:00Z","v":5861447,"vw":7.854963},{"c":7.27,"h":7.9397,"l":7.255,"n":32274,"o":7.71,"t":"2026-08-05T04:00:00Z","v":3058586,"vw":7.548817},{"c":7.59,"h":7.9279,"l":7.005,"n":27118,"o":7.07,"t":"2026-08-06T04:00:00Z","v":2562726,"vw":7.621128},{"c":8.11,"h":8.22,"l":7.77,"n":37240,"o":7.85,"t":"2026-08-07T04:00:00Z","v":2934365,"vw":8.037838},{"c":7.61,"h":8.32,"l":7.58,"n":39153,"o":8.1,"t":"2026-08-10T04:00:00Z","v":3369608,"vw":7.782881},{"c":7.56,"h":8.22,"l":7.39,"n":36778,"o":7.88,"t":"2026-08-11T04:00:00Z","v":3318239,"vw":7.686871},{"c":8.01,"h":8.24,"l":7.58,"n":35040,"o":8.02,"t":"2026-08-12T04:00:00Z","v":3615856,"vw":8.031815},{"c":7.29,"h":8.1,"l":7.25,"n":31436,"o":7.89,"t":"2026-08-13T04:00:00Z","v":3275165,"vw":7.663848},{"c":7.57,"h":7.8,"l":7.35,"n":38359,"o":7.35,"t":"2026-08-14T04:00:00Z","v":2639253,"vw":7.591626},{"c":7.42,"h":7.68,"l":7.15,"n":26496,"o":7.435,"t":"2026-08-17T04:00:00Z","v":2722504,"vw":7.501456},{"c":6.64,"h":7.13,"l":6.55,"n":29808,"o":7.005,"t":"2026-08-18T04:00:00Z","v":3680351,"vw":6.744652},{"c":6.24,"h":6.7,"l":6.135,"n":26605,"o":6.5,"t":"2026-08-19T04:00:00Z","v":3196374,"vw":6.272196},{"c":6.1,"h":6.1932,"l":5.93,"n":26093,"o":6.175,"t":"2026-08-20T04:00:00Z","v":2772581,"vw":6.044678},{"c":6.19,"h":6.32,"l":6.0402,"n":19342,"o":6.19,"t":"2026-08-21T04:00:00Z","v":1775610,"vw":6.18594},{"c":5.81,"h":6.1,"l":5.75,"n":20539,"o":6,"t":"2026-08-24T04:00:00Z","v":1964017,"vw":5.824497},{"c":5.94,"h":6.02,"l":5.85,"n":18869,"o":5.99,"t":"2026-08-25T04:00:00Z","v":1723082,"vw":5.940211},{"c":5.83,"h":6.105,"l":5.795,"n":18080,"o":5.89,"t":"2026-08-26T04:00:00Z","v":2286481,"vw":5.882203},{"c":5.87,"h":6.13,"l":5.85,"n":18483,"o":6.06,"t":"2026-08-27T04:00:00Z","v":1922987,"vw":5.952734},{"c":5.49,"h":5.85,"l":5.47,"n":20319,"o":5.83,"t":"2026-08-28T04:00:00Z","v":2296653,"vw":5.584206},{"c":5.43,"h":5.6,"l":5.3,"n":23023,"o":5.49,"t":"2026-08-31T04:00:00Z","v":2873370,"vw":5.400855},{"c":5.13,"h":5.325,"l":5.08,"n":18607,"o":5.325,"t":"2026-09-01T04:00:00Z","v":2630263,"vw":5.144669},{"c":5.05,"h":5.2391,"l":5.01,"n":21484,"o":5.18,"t":"2026-09-02T04:00:00Z","v":2948691,"vw":5.069573},{"c":5.12,"h":5.225,"l":4.9408,"n":19196,"o":5.04,"t":"2026-09-03T04:00:00Z","v":2627247,"vw":5.085933},{"c":5.35,"h":5.4199,"l":5.17,"n":21563,"o":5.24,"t":"2026-09-04T04:00:00Z","v":2667851,"vw":5.309162},{"c":5.6,"h":5.7,"l":5.295,"n":22723,"o":5.425,"t":"2026-09-08T04:00:00Z","v":2814763,"vw":5.571715},{"c":5.27,"h":5.63,"l":5.25,"n":14944,"o":5.532,"t":"2026-09-09T04:00:00Z","v":1840435,"vw":5.369099},{"c":5.16,"h":5.345,"l":5.08,"n":16532,"o":5.08,"t":"2026-09-10T04:00:00Z","v":1995435,"vw":5.194664},{"c":5.23,"h":5.309,"l":5.17,"n":14855,"o":5.255,"t":"2026-09-11T04:00:00Z","v":1596485,"vw":5.238837},{"c":4.79,"h":4.9999,"l":4.77,"n":19335,"o":4.89,"t":"2026-09-14T04:00:00Z","v":3114975,"vw":4.856916},{"c":4.66,"h":4.8506,"l":4.62,"n":18562,"o":4.75,"t":"2026-09-15T04:00:00Z","v":2146033,"vw":4.682483},{"c":4.83,"h":4.84,"l":4.615,"n":18386,"o":4.78,"t":"2026-09-16T04:00:00Z","v":2239882,"vw":4.769785},{"c":5.02,"h":5.23,"l":4.975,"n":20475,"o":5.06,"t":"2026-09-17T04:00:00Z","v":3087830,"vw":5.082586},{"c":5.1,"h":5.11,"l":4.945,"n":15376,"o":5.05,"t":"2026-09-18T04:00:00Z","v":3865836,"vw":5.065386},{"c":5.48,"h":5.64,"l":5.285,"n":22230,"o":5.33,"t":"2026-09-21T04:00:00Z","v":3131618,"vw":5.499653},{"c":5.52,"h":5.59,"l":5.31,"n":21928,"o":5.41,"t":"2026-09-22T04:00:00Z","v":3026240,"vw":5.502757},{"c":5.27,"h":5.55,"l":5.26,"n":17440,"o":5.49,"t":"2026-09-23T04:00:00Z","v":2172692,"vw":5.344454},{"c":5.28,"h":5.31,"l":5.045,"n":17115,"o":5.09,"t":"2026-09-24T04:00:00Z","v":2279117,"vw":5.205261},{"c":5.31,"h":5.515,"l":5.25,"n":18342,"o":5.37,"t":"2026-09-25T04:00:00Z","v":2682529,"vw":5.35328},{"c":5,"h":5.26,"l":4.94,"n":19898,"o":5.21,"t":"2026-09-28T04:00:00Z","v":2930669,"vw":5.030189},{"c":5.17,"h":5.25,"l":5,"n":26249,"o":5.07,"t":"2026-09-29T04:00:00Z","v":5614757,"vw":5.1666},{"c":5,"h":5.2,"l":4.98,"n":17234,"o":5.16,"t":"2026-09-30T04:00:00Z","v":2506595,"vw":5.041442},{"c":5.44,"h":5.56,"l":4.98,"n":26609,"o":5.02,"t":"2026-10-01T04:00:00Z","v":4206779,"vw":5.357042},{"c":5.7,"h":5.8791,"l":5.3998,"n":21393,"o":5.66,"t":"2026-10-02T04:00:00Z","v":3593650,"vw":5.734778},{"c":5.55,"h":5.68,"l":5.33,"n":22726,"o":5.67,"t":"2026-10-05T04:00:00Z","v":4175363,"vw":5.486898},{"c":5.62,"h":5.92,"l":5.56,"n":15427,"o":5.715,"t":"2026-10-06T04:00:00Z","v":2743757,"vw":5.710205},{"c":5.43,"h":5.54,"l":5.31,"n":13511,"o":5.54,"t":"2026-10-07T04:00:00Z","v":2283515,"vw":5.380939},{"c":5.11,"h":5.38,"l":5.02,"n":18155,"o":5.38,"t":"2026-10-08T04:00:00Z","v":3207569,"vw":5.153095},{"c":4.97,"h":5.45,"l":4.85,"n":17801,"o":5.2,"t":"2026-10-09T04:00:00Z","v":2731886,"vw":4.960168},{"c":4.48,"h":4.9,"l":4.46,"n":24117,"o":4.855,"t":"2026-10-12T04:00:00Z","v":4883024,"vw":4.56336},{"c":4.305,"h":4.515,"l":4.07,"n":24437,"o":4.33,"t":"2026-10-13T04:00:00Z","v":5150794,"vw":4.27119},{"c":4.06,"h":4.21,"l":3.89,"n":31877,"o":4.12,"t":"2026-10-14T04:00:00Z","v":6736496,"vw":4.043686},{"c":4.2,"h":4.215,"l":3.76,"n":27519,"o":3.905,"t":"2026-10-15T04:00:00Z","v":4626832,"vw":4.01622},{"c":3.97,"h":4.26,"l":3.94,"n":21075,"o":4.19,"t":"2026-10-16T04:00:00Z","v":4886649,"vw":4.051081},{"c":3.96,"h":4.2,"l":3.9,"n":14772,"o":4.18,"t":"2026-10-19T04:00:00Z","v":2436196,"vw":4.002635},{"c":4.16,"h":4.19,"l":3.8,"n":17722,"o":3.87,"t":"2026-10-20T04:00:00Z","v":3485992,"vw":4.107923},{"c":4.43,"h":4.52,"l":4.21,"n":15516,"o":4.31,"t":"2026-10-21T04:00:00Z","v":2764404,"vw":4.425713},{"c":4.13,"h":4.315,"l":4.065,"n":24592,"o":4.22,"t":"2026-10-22T04:00:00Z","v":4863885,"vw":4.180052}],"volatilityBars":[{"c":5.49,"h":5.49,"l":5.49,"n":15,"o":5.49,"t":"2026-09-22T08:00:00Z","v":618,"vw":5.49},{"c":5.4301,"h":5.4301,"l":5.4301,"n":1,"o":5.4301,"t":"2026-09-22T08:45:00Z","v":200,"vw":5.4301},{"c":5.53,"h":5.53,"l":5.49,"n":41,"o":5.5,"t":"2026-09-22T09:45:00Z","v":2970,"vw":5.509885},{"c":5.54,"h":5.54,"l":5.54,"n":6,"o":5.54,"t":"2026-09-22T10:30:00Z","v":270,"vw":5.54},{"c":5.5002,"h":5.5002,"l":5.5002,"n":1,"o":5.5002,"t":"2026-09-22T10:45:00Z","v":3370,"vw":5.5002},{"c":5.471,"h":5.55,"l":5.471,"n":21,"o":5.55,"t":"2026-09-22T11:00:00Z","v":2878,"vw":5.508574},{"c":5.54,"h":5.55,"l":5.54,"n":12,"o":5.55,"t":"2026-09-22T11:15:00Z","v":1690,"vw":5.542546},{"c":5.51,"h":5.52,"l":5.51,"n":7,"o":5.52,"t":"2026-09-22T11:45:00Z","v":903,"vw":5.511245},{"c":5.51,"h":5.51,"l":5.5,"n":5,"o":5.5,"t":"2026-09-22T12:00:00Z","v":398,"vw":5.503333},{"c":5.5,"h":5.536,"l":5.5,"n":21,"o":5.5,"t":"2026-09-22T12:15:00Z","v":7319,"vw":5.5167},{"c":5.48,"h":5.53,"l":5.48,"n":11,"o":5.53,"t":"2026-09-22T12:30:00Z","v":6636,"vw":5.501736},{"c":5.47,"h":5.5226,"l":5.47,"n":5,"o":5.5226,"t":"2026-09-22T12:45:00Z","v":11236,"vw":5.497725},{"c":5.54,"h":5.54,"l":5.5,"n":8,"o":5.54,"t":"2026-09-22T13:00:00Z","v":1480,"vw":5.522947},{"c":5.41,"h":5.54,"l":5.41,"n":42,"o":5.5017,"t":"2026-09-22T13:15:00Z","v":6083,"vw":5.47767},{"c":5.394,"h":5.47,"l":5.31,"n":974,"o":5.41,"t":"2026-09-22T13:30:00Z","v":185290,"vw":5.403308},{"c":5.51,"h":5.53,"l":5.373,"n":865,"o":5.3923,"t":"2026-09-22T13:45:00Z","v":140829,"vw":5.460993},{"c":5.525,"h":5.525,"l":5.48,"n":718,"o":5.51,"t":"2026-09-22T14:00:00Z","v":140818,"vw":5.502084},{"c":5.465,"h":5.53,"l":5.45,"n":765,"o":5.521,"t":"2026-09-22T14:15:00Z","v":76927,"vw":5.48237},{"c":5.495,"h":5.515,"l":5.455,"n":806,"o":5.465,"t":"2026-09-22T14:30:00Z","v":106472,"vw":5.486571},{"c":5.445,"h":5.495,"l":5.44,"n":851,"o":5.495,"t":"2026-09-22T14:45:00Z","v":69786,"vw":5.461728},{"c":5.505,"h":5.51,"l":5.445,"n":673,"o":5.445,"t":"2026-09-22T15:00:00Z","v":94528,"vw":5.473045},{"c":5.475,"h":5.515,"l":5.465,"n":616,"o":5.505,"t":"2026-09-22T15:15:00Z","v":68128,"vw":5.49308},{"c":5.47,"h":5.48,"l":5.455,"n":500,"o":5.47,"t":"2026-09-22T15:30:00Z","v":68787,"vw":5.466362},{"c":5.485,"h":5.49,"l":5.475,"n":474,"o":5.475,"t":"2026-09-22T15:45:00Z","v":35669,"vw":5.479671},{"c":5.5,"h":5.51,"l":5.48,"n":526,"o":5.485,"t":"2026-09-22T16:00:00Z","v":48649,"vw":5.49311},{"c":5.515,"h":5.5271,"l":5.49,"n":565,"o":5.495,"t":"2026-09-22T16:15:00Z","v":49804,"vw":5.507522},{"c":5.525,"h":5.54,"l":5.52,"n":422,"o":5.52,"t":"2026-09-22T16:30:00Z","v":33507,"vw":5.527368},{"c":5.525,"h":5.565,"l":5.5215,"n":625,"o":5.525,"t":"2026-09-22T16:45:00Z","v":69091,"vw":5.546146},{"c":5.495,"h":5.53,"l":5.49,"n":575,"o":5.525,"t":"2026-09-22T17:00:00Z","v":42854,"vw":5.519859},{"c":5.475,"h":5.5,"l":5.47,"n":436,"o":5.495,"t":"2026-09-22T17:15:00Z","v":36328,"vw":5.488518},{"c":5.495,"h":5.505,"l":5.475,"n":440,"o":5.475,"t":"2026-09-22T17:30:00Z","v":22858,"vw":5.493723},{"c":5.585,"h":5.585,"l":5.495,"n":817,"o":5.5,"t":"2026-09-22T17:45:00Z","v":68400,"vw":5.547066},{"c":5.565,"h":5.59,"l":5.565,"n":688,"o":5.5899,"t":"2026-09-22T18:00:00Z","v":62683,"vw":5.579537},{"c":5.56,"h":5.58,"l":5.555,"n":612,"o":5.565,"t":"2026-09-22T18:15:00Z","v":61044,"vw":5.568579},{"c":5.575,"h":5.585,"l":5.555,"n":735,"o":5.56,"t":"2026-09-22T18:30:00Z","v":49225,"vw":5.572091},{"c":5.555,"h":5.575,"l":5.55,"n":608,"o":5.575,"t":"2026-09-22T18:45:00Z","v":45882,"vw":5.564373},{"c":5.52,"h":5.555,"l":5.52,"n":701,"o":5.555,"t":"2026-09-22T19:00:00Z","v":50324,"vw":5.540807},{"c":5.495,"h":5.53,"l":5.49,"n":1320,"o":5.525,"t":"2026-09-22T19:15:00Z","v":218652,"vw":5.51031},{"c":5.495,"h":5.54,"l":5.49,"n":1212,"o":5.495,"t":"2026-09-22T19:30:00Z","v":152098,"vw":5.516593},{"c":5.525,"h":5.54,"l":5.48,"n":3652,"o":5.495,"t":"2026-09-22T19:45:00Z","v":633743,"vw":5.514167},{"c":5.53,"h":5.55,"l":5.52,"n":42,"o":5.52,"t":"2026-09-22T20:00:00Z","v":311180,"vw":5.520231},{"c":5.54,"h":5.54,"l":5.54,"n":10,"o":5.54,"t":"2026-09-22T20:15:00Z","v":479,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-09-22T20:30:00Z","v":1418,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":7,"o":5.54,"t":"2026-09-22T20:45:00Z","v":1030,"vw":5.54},{"c":5.53,"h":5.55,"l":5.53,"n":6,"o":5.55,"t":"2026-09-22T21:15:00Z","v":500,"vw":5.545},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-22T21:30:00Z","v":200,"vw":5.55},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-22T21:45:00Z","v":200,"vw":5.53},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-22T22:00:00Z","v":500,"vw":5.55},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-09-22T23:15:00Z","v":2000,"vw":5.52},{"c":5.52,"h":5.5479,"l":5.52,"n":2,"o":5.5479,"t":"2026-09-22T23:45:00Z","v":10300,"vw":5.520813},{"c":5.51,"h":5.52,"l":5.51,"n":10,"o":5.52,"t":"2026-09-23T08:00:00Z","v":1756,"vw":5.517113},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-09-23T08:15:00Z","v":201,"vw":5.53},{"c":5.52,"h":5.65,"l":5.52,"n":11,"o":5.65,"t":"2026-09-23T08:45:00Z","v":943,"vw":5.590323},{"c":5.43,"h":5.53,"l":5.43,"n":25,"o":5.53,"t":"2026-09-23T11:00:00Z","v":14998,"vw":5.499682},{"c":5.4437,"h":5.5,"l":5.4437,"n":19,"o":5.48,"t":"2026-09-23T11:30:00Z","v":6469,"vw":5.456661},{"c":5.46,"h":5.46,"l":5.46,"n":5,"o":5.46,"t":"2026-09-23T11:45:00Z","v":428,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":7,"o":5.46,"t":"2026-09-23T12:00:00Z","v":600,"vw":5.46},{"c":5.4791,"h":5.48,"l":5.465,"n":5,"o":5.4794,"t":"2026-09-23T12:45:00Z","v":771,"vw":5.471027},{"c":5.4637,"h":5.4637,"l":5.4637,"n":4,"o":5.4637,"t":"2026-09-23T13:00:00Z","v":502,"vw":5.4637},{"c":5.48,"h":5.48,"l":5.46,"n":6,"o":5.46,"t":"2026-09-23T13:15:00Z","v":639,"vw":5.464838},{"c":5.37,"h":5.55,"l":5.31,"n":882,"o":5.49,"t":"2026-09-23T13:30:00Z","v":201827,"vw":5.371808},{"c":5.33,"h":5.38,"l":5.2601,"n":560,"o":5.38,"t":"2026-09-23T13:45:00Z","v":81596,"vw":5.310712},{"c":5.34,"h":5.44,"l":5.3205,"n":907,"o":5.34,"t":"2026-09-23T14:00:00Z","v":148800,"vw":5.39594},{"c":5.295,"h":5.34,"l":5.275,"n":787,"o":5.34,"t":"2026-09-23T14:15:00Z","v":157475,"vw":5.30485},{"c":5.3598,"h":5.38,"l":5.275,"n":788,"o":5.295,"t":"2026-09-23T14:30:00Z","v":102998,"vw":5.350265},{"c":5.425,"h":5.44,"l":5.34,"n":586,"o":5.3628,"t":"2026-09-23T14:45:00Z","v":71747,"vw":5.396103},{"c":5.4402,"h":5.445,"l":5.385,"n":552,"o":5.42,"t":"2026-09-23T15:00:00Z","v":111898,"vw":5.424411},{"c":5.42,"h":5.445,"l":5.405,"n":557,"o":5.445,"t":"2026-09-23T15:15:00Z","v":29018,"vw":5.425905},{"c":5.405,"h":5.425,"l":5.385,"n":568,"o":5.425,"t":"2026-09-23T15:30:00Z","v":32714,"vw":5.398561},{"c":5.385,"h":5.405,"l":5.365,"n":471,"o":5.405,"t":"2026-09-23T15:45:00Z","v":21766,"vw":5.387011},{"c":5.385,"h":5.3899,"l":5.365,"n":391,"o":5.385,"t":"2026-09-23T16:00:00Z","v":25922,"vw":5.378784},{"c":5.345,"h":5.385,"l":5.33,"n":560,"o":5.385,"t":"2026-09-23T16:15:00Z","v":64864,"vw":5.343458},{"c":5.35,"h":5.36,"l":5.34,"n":377,"o":5.345,"t":"2026-09-23T16:30:00Z","v":17038,"vw":5.348207},{"c":5.345,"h":5.355,"l":5.33,"n":445,"o":5.35,"t":"2026-09-23T16:45:00Z","v":32000,"vw":5.34338},{"c":5.325,"h":5.345,"l":5.305,"n":502,"o":5.34,"t":"2026-09-23T17:00:00Z","v":47900,"vw":5.319243},{"c":5.345,"h":5.36,"l":5.32,"n":327,"o":5.325,"t":"2026-09-23T17:15:00Z","v":18526,"vw":5.345725},{"c":5.365,"h":5.37,"l":5.34,"n":567,"o":5.345,"t":"2026-09-23T17:30:00Z","v":32163,"vw":5.346878},{"c":5.355,"h":5.375,"l":5.35,"n":576,"o":5.365,"t":"2026-09-23T17:45:00Z","v":116857,"vw":5.36291},{"c":5.35,"h":5.365,"l":5.345,"n":469,"o":5.355,"t":"2026-09-23T18:00:00Z","v":37735,"vw":5.354542},{"c":5.355,"h":5.365,"l":5.345,"n":282,"o":5.345,"t":"2026-09-23T18:15:00Z","v":18725,"vw":5.356027},{"c":5.3591,"h":5.36,"l":5.345,"n":350,"o":5.355,"t":"2026-09-23T18:30:00Z","v":20012,"vw":5.352129},{"c":5.3799,"h":5.385,"l":5.35,"n":501,"o":5.355,"t":"2026-09-23T18:45:00Z","v":42201,"vw":5.369962},{"c":5.365,"h":5.38,"l":5.35,"n":724,"o":5.375,"t":"2026-09-23T19:00:00Z","v":75806,"vw":5.362051},{"c":5.355,"h":5.365,"l":5.345,"n":714,"o":5.3609,"t":"2026-09-23T19:15:00Z","v":51073,"vw":5.356621},{"c":5.3311,"h":5.375,"l":5.33,"n":860,"o":5.355,"t":"2026-09-23T19:30:00Z","v":74817,"vw":5.357105},{"c":5.275,"h":5.335,"l":5.26,"n":2509,"o":5.335,"t":"2026-09-23T19:45:00Z","v":234121,"vw":5.294653},{"c":5.3427,"h":5.3427,"l":5.27,"n":25,"o":5.27,"t":"2026-09-23T20:00:00Z","v":255537,"vw":5.273445},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-09-23T20:45:00Z","v":240,"vw":5.26},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-23T21:30:00Z","v":100,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-23T22:00:00Z","v":100,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-23T23:00:00Z","v":280,"vw":5.35},{"c":5.26,"h":5.29,"l":5.26,"n":35,"o":5.2708,"t":"2026-09-23T23:30:00Z","v":9018,"vw":5.268639},{"c":5.27,"h":5.28,"l":5.27,"n":4,"o":5.28,"t":"2026-09-23T23:45:00Z","v":512,"vw":5.274938},{"c":5.133,"h":5.133,"l":5.133,"n":1,"o":5.133,"t":"2026-09-24T08:00:00Z","v":300,"vw":5.133},{"c":5.134,"h":5.134,"l":5.134,"n":1,"o":5.134,"t":"2026-09-24T08:15:00Z","v":200,"vw":5.134},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-09-24T08:45:00Z","v":500,"vw":5.25},{"c":5.09,"h":5.12,"l":5.09,"n":17,"o":5.12,"t":"2026-09-24T09:30:00Z","v":1218,"vw":5.09978},{"c":5.09,"h":5.09,"l":5.08,"n":8,"o":5.09,"t":"2026-09-24T09:45:00Z","v":1120,"vw":5.086659},{"c":5.06,"h":5.09,"l":5.06,"n":19,"o":5.09,"t":"2026-09-24T10:15:00Z","v":3002,"vw":5.07015},{"c":5.14,"h":5.14,"l":5.14,"n":12,"o":5.14,"t":"2026-09-24T12:15:00Z","v":1210,"vw":5.14},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-24T12:30:00Z","v":1000,"vw":5.11},{"c":5.08,"h":5.1,"l":5.08,"n":18,"o":5.1,"t":"2026-09-24T12:45:00Z","v":1264,"vw":5.091613},{"c":5.13,"h":5.13,"l":5.13,"n":6,"o":5.13,"t":"2026-09-24T13:00:00Z","v":500,"vw":5.13},{"c":5.08,"h":5.0863,"l":5.08,"n":3,"o":5.0863,"t":"2026-09-24T13:15:00Z","v":7407,"vw":5.080341},{"c":5.1898,"h":5.2397,"l":5.08,"n":657,"o":5.09,"t":"2026-09-24T13:30:00Z","v":126534,"vw":5.146906},{"c":5.11,"h":5.19,"l":5.0802,"n":540,"o":5.18,"t":"2026-09-24T13:45:00Z","v":58229,"vw":5.145015},{"c":5.105,"h":5.145,"l":5.095,"n":567,"o":5.11,"t":"2026-09-24T14:00:00Z","v":136776,"vw":5.122716},{"c":5.13,"h":5.13,"l":5.07,"n":503,"o":5.1091,"t":"2026-09-24T14:15:00Z","v":44442,"vw":5.087752},{"c":5.085,"h":5.14,"l":5.08,"n":466,"o":5.125,"t":"2026-09-24T14:30:00Z","v":40404,"vw":5.107473},{"c":5.08,"h":5.105,"l":5.07,"n":553,"o":5.085,"t":"2026-09-24T14:45:00Z","v":57167,"vw":5.084663},{"c":5.085,"h":5.115,"l":5.075,"n":419,"o":5.09,"t":"2026-09-24T15:00:00Z","v":37459,"vw":5.090609},{"c":5.055,"h":5.1,"l":5.045,"n":544,"o":5.085,"t":"2026-09-24T15:15:00Z","v":85192,"vw":5.06743},{"c":5.08,"h":5.08,"l":5.05,"n":468,"o":5.0549,"t":"2026-09-24T15:30:00Z","v":64118,"vw":5.06252},{"c":5.1,"h":5.11,"l":5.08,"n":390,"o":5.085,"t":"2026-09-24T15:45:00Z","v":50181,"vw":5.094961},{"c":5.09,"h":5.1,"l":5.07,"n":441,"o":5.1,"t":"2026-09-24T16:00:00Z","v":31841,"vw":5.079586},{"c":5.16,"h":5.17,"l":5.095,"n":787,"o":5.095,"t":"2026-09-24T16:15:00Z","v":91414,"vw":5.141031},{"c":5.22,"h":5.24,"l":5.1401,"n":786,"o":5.165,"t":"2026-09-24T16:30:00Z","v":163725,"vw":5.184346},{"c":5.255,"h":5.26,"l":5.205,"n":527,"o":5.22,"t":"2026-09-24T16:45:00Z","v":58298,"vw":5.225722},{"c":5.265,"h":5.275,"l":5.24,"n":529,"o":5.25,"t":"2026-09-24T17:00:00Z","v":50851,"vw":5.258248},{"c":5.255,"h":5.275,"l":5.245,"n":544,"o":5.2602,"t":"2026-09-24T17:15:00Z","v":60543,"vw":5.256769},{"c":5.24,"h":5.255,"l":5.23,"n":449,"o":5.25,"t":"2026-09-24T17:30:00Z","v":33745,"vw":5.243267},{"c":5.28,"h":5.28,"l":5.235,"n":514,"o":5.24,"t":"2026-09-24T17:45:00Z","v":51653,"vw":5.25388},{"c":5.25,"h":5.275,"l":5.23,"n":536,"o":5.275,"t":"2026-09-24T18:00:00Z","v":43908,"vw":5.247367},{"c":5.278,"h":5.28,"l":5.245,"n":459,"o":5.255,"t":"2026-09-24T18:15:00Z","v":44685,"vw":5.262131},{"c":5.255,"h":5.29,"l":5.25,"n":622,"o":5.28,"t":"2026-09-24T18:30:00Z","v":58451,"vw":5.270531},{"c":5.295,"h":5.31,"l":5.25,"n":606,"o":5.25,"t":"2026-09-24T18:45:00Z","v":79208,"vw":5.285961},{"c":5.25,"h":5.29,"l":5.25,"n":607,"o":5.29,"t":"2026-09-24T19:00:00Z","v":51977,"vw":5.277636},{"c":5.275,"h":5.2999,"l":5.255,"n":723,"o":5.255,"t":"2026-09-24T19:15:00Z","v":69797,"vw":5.278121},{"c":5.295,"h":5.305,"l":5.275,"n":1093,"o":5.275,"t":"2026-09-24T19:30:00Z","v":125585,"vw":5.291417},{"c":5.29,"h":5.305,"l":5.26,"n":2354,"o":5.295,"t":"2026-09-24T19:45:00Z","v":316969,"vw":5.283242},{"c":5.285,"h":5.285,"l":5.28,"n":23,"o":5.28,"t":"2026-09-24T20:00:00Z","v":210302,"vw":5.280006},{"c":5.3161,"h":5.3163,"l":5.3092,"n":7,"o":5.3163,"t":"2026-09-24T21:15:00Z","v":607,"vw":5.313834},{"c":5.25,"h":5.3195,"l":5.25,"n":2,"o":5.3195,"t":"2026-09-24T22:30:00Z","v":3700,"vw":5.28475},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-24T23:30:00Z","v":1000,"vw":5.32},{"c":5.28,"h":5.288,"l":5.28,"n":5,"o":5.288,"t":"2026-09-24T23:45:00Z","v":1635,"vw":5.286653},{"c":5.34,"h":5.37,"l":5.29,"n":10,"o":5.3,"t":"2026-09-25T08:00:00Z","v":724,"vw":5.316925},{"c":5.4,"h":5.44,"l":5.34,"n":21,"o":5.44,"t":"2026-09-25T08:15:00Z","v":1072,"vw":5.399956},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-25T08:45:00Z","v":320,"vw":5.4},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-09-25T09:00:00Z","v":463,"vw":5.41},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-25T09:15:00Z","v":200,"vw":5.42},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-09-25T09:45:00Z","v":2400,"vw":5.41},{"c":5.41,"h":5.41,"l":5.4,"n":17,"o":5.41,"t":"2026-09-25T10:00:00Z","v":4264,"vw":5.406991},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-09-25T10:15:00Z","v":636,"vw":5.48},{"c":5.37,"h":5.41,"l":5.37,"n":10,"o":5.41,"t":"2026-09-25T11:15:00Z","v":5151,"vw":5.393916},{"c":5.35,"h":5.4599,"l":5.35,"n":2,"o":5.4599,"t":"2026-09-25T11:45:00Z","v":564,"vw":5.420928},{"c":5.48,"h":5.48,"l":5.4529,"n":2,"o":5.4529,"t":"2026-09-25T12:30:00Z","v":400,"vw":5.473225},{"c":5.4634,"h":5.4634,"l":5.4634,"n":1,"o":5.4634,"t":"2026-09-25T12:45:00Z","v":3000,"vw":5.4634},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-09-25T13:00:00Z","v":160,"vw":5.41},{"c":5.375,"h":5.4143,"l":5.315,"n":479,"o":5.37,"t":"2026-09-25T13:30:00Z","v":88019,"vw":5.371784},{"c":5.395,"h":5.405,"l":5.335,"n":456,"o":5.375,"t":"2026-09-25T13:45:00Z","v":65732,"vw":5.374486},{"c":5.27,"h":5.4,"l":5.27,"n":550,"o":5.395,"t":"2026-09-25T14:00:00Z","v":68749,"vw":5.308974},{"c":5.32,"h":5.3499,"l":5.25,"n":523,"o":5.28,"t":"2026-09-25T14:15:00Z","v":122184,"vw":5.319846},{"c":5.3025,"h":5.34,"l":5.29,"n":420,"o":5.32,"t":"2026-09-25T14:30:00Z","v":66457,"vw":5.316711},{"c":5.335,"h":5.35,"l":5.31,"n":483,"o":5.31,"t":"2026-09-25T14:45:00Z","v":56705,"vw":5.335152},{"c":5.395,"h":5.4,"l":5.325,"n":629,"o":5.335,"t":"2026-09-25T15:00:00Z","v":64751,"vw":5.369465},{"c":5.42,"h":5.48,"l":5.38,"n":718,"o":5.395,"t":"2026-09-25T15:15:00Z","v":90017,"vw":5.439109},{"c":5.385,"h":5.455,"l":5.38,"n":653,"o":5.43,"t":"2026-09-25T15:30:00Z","v":78682,"vw":5.425097},{"c":5.445,"h":5.45,"l":5.38,"n":611,"o":5.385,"t":"2026-09-25T15:45:00Z","v":74925,"vw":5.408537},{"c":5.455,"h":5.515,"l":5.435,"n":743,"o":5.45,"t":"2026-09-25T16:00:00Z","v":78915,"vw":5.4785},{"c":5.445,"h":5.485,"l":5.4401,"n":512,"o":5.46,"t":"2026-09-25T16:15:00Z","v":48912,"vw":5.460136},{"c":5.435,"h":5.485,"l":5.42,"n":741,"o":5.45,"t":"2026-09-25T16:30:00Z","v":101964,"vw":5.442944},{"c":5.42,"h":5.45,"l":5.415,"n":542,"o":5.435,"t":"2026-09-25T16:45:00Z","v":80978,"vw":5.42957},{"c":5.415,"h":5.42,"l":5.4,"n":448,"o":5.415,"t":"2026-09-25T17:00:00Z","v":44507,"vw":5.409694},{"c":5.355,"h":5.415,"l":5.355,"n":562,"o":5.415,"t":"2026-09-25T17:15:00Z","v":73904,"vw":5.387946},{"c":5.355,"h":5.365,"l":5.33,"n":480,"o":5.355,"t":"2026-09-25T17:30:00Z","v":42650,"vw":5.350763},{"c":5.335,"h":5.37,"l":5.32,"n":695,"o":5.355,"t":"2026-09-25T17:45:00Z","v":74296,"vw":5.340569},{"c":5.32,"h":5.34,"l":5.305,"n":494,"o":5.335,"t":"2026-09-25T18:00:00Z","v":66628,"vw":5.320069},{"c":5.29,"h":5.315,"l":5.29,"n":426,"o":5.315,"t":"2026-09-25T18:15:00Z","v":34680,"vw":5.305793},{"c":5.32,"h":5.32,"l":5.295,"n":523,"o":5.3,"t":"2026-09-25T18:30:00Z","v":38755,"vw":5.300287},{"c":5.325,"h":5.34,"l":5.315,"n":658,"o":5.32,"t":"2026-09-25T18:45:00Z","v":54243,"vw":5.326188},{"c":5.305,"h":5.335,"l":5.3,"n":832,"o":5.325,"t":"2026-09-25T19:00:00Z","v":146308,"vw":5.316602},{"c":5.31,"h":5.3185,"l":5.295,"n":716,"o":5.3,"t":"2026-09-25T19:15:00Z","v":74037,"vw":5.307419},{"c":5.305,"h":5.325,"l":5.295,"n":1261,"o":5.32,"t":"2026-09-25T19:30:00Z","v":156504,"vw":5.310471},{"c":5.325,"h":5.33,"l":5.3,"n":2668,"o":5.305,"t":"2026-09-25T19:45:00Z","v":340293,"vw":5.31567},{"c":5.3,"h":5.41,"l":5.26,"n":117,"o":5.31,"t":"2026-09-25T20:00:00Z","v":282913,"vw":5.311538},{"c":5.36,"h":5.42,"l":5.36,"n":18,"o":5.42,"t":"2026-09-25T20:15:00Z","v":588,"vw":5.405},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-25T20:30:00Z","v":500,"vw":5.37},{"c":5.2843,"h":5.2843,"l":5.2843,"n":1,"o":5.2843,"t":"2026-09-25T21:00:00Z","v":364,"vw":5.2843},{"c":5.35,"h":5.35,"l":5.35,"n":8,"o":5.35,"t":"2026-09-25T21:15:00Z","v":303,"vw":5.35},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-25T22:00:00Z","v":1870,"vw":5.42},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-09-25T22:30:00Z","v":200,"vw":5.26},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-09-25T23:00:00Z","v":199,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":8,"o":5.36,"t":"2026-09-25T23:30:00Z","v":451,"vw":5.36},{"c":5.19,"h":5.25,"l":5.1,"n":13,"o":5.25,"t":"2026-09-28T08:00:00Z","v":1281,"vw":5.190526},{"c":5.1,"h":5.19,"l":5.1,"n":4,"o":5.19,"t":"2026-09-28T08:15:00Z","v":1253,"vw":5.139256},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-09-28T09:00:00Z","v":292,"vw":5.15},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-09-28T10:00:00Z","v":130,"vw":5.19},{"c":5.21,"h":5.21,"l":5.2,"n":6,"o":5.2,"t":"2026-09-28T11:00:00Z","v":899,"vw":5.201192},{"c":5.25,"h":5.25,"l":5.2,"n":27,"o":5.2,"t":"2026-09-28T12:00:00Z","v":2183,"vw":5.241176},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-28T12:30:00Z","v":200,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-28T12:45:00Z","v":500,"vw":5.29},{"c":5.218,"h":5.218,"l":5.218,"n":2,"o":5.218,"t":"2026-09-28T13:00:00Z","v":4653,"vw":5.218},{"c":5.2,"h":5.28,"l":5.2,"n":23,"o":5.2124,"t":"2026-09-28T13:15:00Z","v":3784,"vw":5.222421},{"c":5.125,"h":5.26,"l":5.105,"n":958,"o":5.21,"t":"2026-09-28T13:30:00Z","v":169580,"vw":5.183231},{"c":5.135,"h":5.15,"l":5.09,"n":584,"o":5.125,"t":"2026-09-28T13:45:00Z","v":81940,"vw":5.113918},{"c":5.08,"h":5.13,"l":5.065,"n":600,"o":5.13,"t":"2026-09-28T14:00:00Z","v":61996,"vw":5.099051},{"c":5.085,"h":5.1118,"l":5.075,"n":580,"o":5.085,"t":"2026-09-28T14:15:00Z","v":140832,"vw":5.091335},{"c":5.0274,"h":5.08,"l":4.995,"n":902,"o":5.08,"t":"2026-09-28T14:30:00Z","v":274765,"vw":5.017394},{"c":4.97,"h":5.025,"l":4.94,"n":919,"o":5.025,"t":"2026-09-28T14:45:00Z","v":159783,"vw":4.966915},{"c":4.965,"h":4.985,"l":4.96,"n":601,"o":4.975,"t":"2026-09-28T15:00:00Z","v":86692,"vw":4.97487},{"c":5.035,"h":5.035,"l":4.945,"n":972,"o":4.965,"t":"2026-09-28T15:15:00Z","v":130032,"vw":4.97681},{"c":5.055,"h":5.07,"l":5.03,"n":548,"o":5.035,"t":"2026-09-28T15:30:00Z","v":40871,"vw":5.047479},{"c":5.08,"h":5.08,"l":5.04,"n":502,"o":5.055,"t":"2026-09-28T15:45:00Z","v":31283,"vw":5.0609},{"c":5.01,"h":5.08,"l":5.005,"n":490,"o":5.075,"t":"2026-09-28T16:00:00Z","v":52016,"vw":5.040962},{"c":5.105,"h":5.11,"l":5.01,"n":676,"o":5.0199,"t":"2026-09-28T16:15:00Z","v":55098,"vw":5.057086},{"c":5.04,"h":5.1,"l":5.04,"n":478,"o":5.1,"t":"2026-09-28T16:30:00Z","v":43867,"vw":5.074926},{"c":5.02,"h":5.055,"l":5.02,"n":464,"o":5.05,"t":"2026-09-28T16:45:00Z","v":35867,"vw":5.038114},{"c":5.065,"h":5.085,"l":5,"n":598,"o":5.025,"t":"2026-09-28T17:00:00Z","v":57099,"vw":5.029379},{"c":5.02,"h":5.065,"l":5.02,"n":430,"o":5.065,"t":"2026-09-28T17:15:00Z","v":30304,"vw":5.040654},{"c":5.015,"h":5.03,"l":5.01,"n":479,"o":5.025,"t":"2026-09-28T17:30:00Z","v":40715,"vw":5.019318},{"c":5.025,"h":5.03,"l":5.01,"n":418,"o":5.015,"t":"2026-09-28T17:45:00Z","v":28122,"vw":5.020692},{"c":5.03,"h":5.055,"l":5.02,"n":540,"o":5.02,"t":"2026-09-28T18:00:00Z","v":88282,"vw":5.038236},{"c":5.025,"h":5.035,"l":5,"n":469,"o":5.035,"t":"2026-09-28T18:15:00Z","v":33207,"vw":5.018128},{"c":5.01,"h":5.035,"l":5,"n":519,"o":5.02,"t":"2026-09-28T18:30:00Z","v":42413,"vw":5.01376},{"c":5.045,"h":5.05,"l":5.01,"n":524,"o":5.01,"t":"2026-09-28T18:45:00Z","v":51401,"vw":5.026363},{"c":5.03,"h":5.055,"l":5.015,"n":705,"o":5.045,"t":"2026-09-28T19:00:00Z","v":89976,"vw":5.036282},{"c":5,"h":5.0353,"l":5,"n":738,"o":5.035,"t":"2026-09-28T19:15:00Z","v":79642,"vw":5.013417},{"c":4.995,"h":5.025,"l":4.995,"n":1257,"o":5,"t":"2026-09-28T19:30:00Z","v":148892,"vw":5.00586},{"c":5.02,"h":5.02,"l":4.975,"n":3003,"o":4.99,"t":"2026-09-28T19:45:00Z","v":350805,"vw":4.994756},{"c":5.03,"h":5.05,"l":5,"n":41,"o":5,"t":"2026-09-28T20:00:00Z","v":340016,"vw":5.000127},{"c":5.05,"h":5.05,"l":5.03,"n":31,"o":5.03,"t":"2026-09-28T20:15:00Z","v":1141,"vw":5.034277},{"c":4.9927,"h":5.02,"l":4.9927,"n":44,"o":5.02,"t":"2026-09-28T20:30:00Z","v":1184,"vw":5.014963},{"c":5.01,"h":5.04,"l":5.01,"n":4,"o":5.04,"t":"2026-09-28T21:30:00Z","v":228,"vw":5.025507},{"c":4.98,"h":5.01,"l":4.98,"n":127,"o":5.01,"t":"2026-09-28T22:30:00Z","v":10045,"vw":4.981134},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-28T23:45:00Z","v":300,"vw":5.01},{"c":5,"h":5,"l":4.98,"n":84,"o":5,"t":"2026-09-29T08:00:00Z","v":1897,"vw":4.996477},{"c":5.1,"h":5.1,"l":5.055,"n":8,"o":5.055,"t":"2026-09-29T11:00:00Z","v":1082,"vw":5.065686},{"c":5.075,"h":5.075,"l":5.075,"n":2,"o":5.075,"t":"2026-09-29T11:45:00Z","v":700,"vw":5.075},{"c":5.0215,"h":5.0215,"l":5.0211,"n":3,"o":5.0213,"t":"2026-09-29T12:15:00Z","v":1885,"vw":5.021296},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-09-29T12:45:00Z","v":145,"vw":5.03},{"c":5.03,"h":5.05,"l":5.025,"n":88,"o":5.05,"t":"2026-09-29T13:00:00Z","v":10646,"vw":5.030428},{"c":5.05,"h":5.05,"l":5.03,"n":28,"o":5.03,"t":"2026-09-29T13:15:00Z","v":4936,"vw":5.03309},{"c":5.09,"h":5.125,"l":5.02,"n":844,"o":5.07,"t":"2026-09-29T13:30:00Z","v":138640,"vw":5.073501},{"c":5.15,"h":5.185,"l":5.08,"n":856,"o":5.09,"t":"2026-09-29T13:45:00Z","v":117522,"vw":5.13017},{"c":5.125,"h":5.145,"l":5.085,"n":682,"o":5.14,"t":"2026-09-29T14:00:00Z","v":115853,"vw":5.107311},{"c":5.155,"h":5.185,"l":5.11,"n":744,"o":5.125,"t":"2026-09-29T14:15:00Z","v":60921,"vw":5.152488},{"c":5.125,"h":5.1691,"l":5.125,"n":635,"o":5.155,"t":"2026-09-29T14:30:00Z","v":68838,"vw":5.144727},{"c":5.1239,"h":5.145,"l":5.105,"n":561,"o":5.125,"t":"2026-09-29T14:45:00Z","v":52110,"vw":5.121646},{"c":5.11,"h":5.13,"l":5.095,"n":583,"o":5.12,"t":"2026-09-29T15:00:00Z","v":48118,"vw":5.109704},{"c":5.045,"h":5.115,"l":5.0309,"n":573,"o":5.115,"t":"2026-09-29T15:15:00Z","v":44409,"vw":5.069929},{"c":5.085,"h":5.1,"l":5.045,"n":501,"o":5.05,"t":"2026-09-29T15:30:00Z","v":34717,"vw":5.077292},{"c":5.085,"h":5.0901,"l":5.06,"n":679,"o":5.085,"t":"2026-09-29T15:45:00Z","v":50713,"vw":5.078158},{"c":5.08,"h":5.105,"l":5.074,"n":526,"o":5.085,"t":"2026-09-29T16:00:00Z","v":37043,"vw":5.08676},{"c":5.06,"h":5.08,"l":5.06,"n":555,"o":5.08,"t":"2026-09-29T16:15:00Z","v":43110,"vw":5.07125},{"c":5.035,"h":5.07,"l":5.035,"n":490,"o":5.06,"t":"2026-09-29T16:30:00Z","v":38232,"vw":5.050501},{"c":5.025,"h":5.045,"l":5.02,"n":493,"o":5.035,"t":"2026-09-29T16:45:00Z","v":39487,"vw":5.032284},{"c":5.04,"h":5.05,"l":5.005,"n":589,"o":5.025,"t":"2026-09-29T17:00:00Z","v":51685,"vw":5.030462},{"c":5.05,"h":5.06,"l":5.03,"n":416,"o":5.045,"t":"2026-09-29T17:15:00Z","v":35321,"vw":5.045259},{"c":5.045,"h":5.05,"l":5.04,"n":455,"o":5.05,"t":"2026-09-29T17:30:00Z","v":26932,"vw":5.045734},{"c":5.0134,"h":5.055,"l":5.01,"n":568,"o":5.05,"t":"2026-09-29T17:45:00Z","v":40224,"vw":5.029585},{"c":5.03,"h":5.065,"l":5.015,"n":908,"o":5.015,"t":"2026-09-29T18:00:00Z","v":85105,"vw":5.040333},{"c":5.015,"h":5.04,"l":5.015,"n":636,"o":5.025,"t":"2026-09-29T18:15:00Z","v":47355,"vw":5.021975},{"c":5.135,"h":5.175,"l":5,"n":1965,"o":5.015,"t":"2026-09-29T18:30:00Z","v":497641,"vw":5.119209},{"c":5.2,"h":5.205,"l":5.135,"n":2757,"o":5.135,"t":"2026-09-29T18:45:00Z","v":838139,"vw":5.173029},{"c":5.1899,"h":5.225,"l":5.18,"n":2202,"o":5.205,"t":"2026-09-29T19:00:00Z","v":679346,"vw":5.203925},{"c":5.245,"h":5.25,"l":5.18,"n":1481,"o":5.18,"t":"2026-09-29T19:15:00Z","v":407810,"vw":5.226711},{"c":5.245,"h":5.25,"l":5.23,"n":1359,"o":5.2455,"t":"2026-09-29T19:30:00Z","v":319573,"vw":5.242374},{"c":5.18,"h":5.25,"l":5.16,"n":3699,"o":5.245,"t":"2026-09-29T19:45:00Z","v":1072901,"vw":5.191453},{"c":5.22,"h":5.236,"l":5.17,"n":25,"o":5.17,"t":"2026-09-29T20:00:00Z","v":423982,"vw":5.170063},{"c":5.1406,"h":5.1699,"l":5.1406,"n":3,"o":5.1699,"t":"2026-09-29T20:15:00Z","v":167110,"vw":5.169457},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-29T20:30:00Z","v":100,"vw":5.06},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-09-29T22:15:00Z","v":295,"vw":5.17},{"c":5.1746,"h":5.1746,"l":5.1746,"n":1,"o":5.1746,"t":"2026-09-29T22:30:00Z","v":212,"vw":5.1746},{"c":5.1976,"h":5.1976,"l":5.1976,"n":1,"o":5.1976,"t":"2026-09-29T23:00:00Z","v":400,"vw":5.1976},{"c":5.1897,"h":5.1897,"l":5.1897,"n":1,"o":5.1897,"t":"2026-09-29T23:30:00Z","v":200,"vw":5.1897},{"c":5.2182,"h":5.2182,"l":5.1806,"n":48,"o":5.1897,"t":"2026-09-29T23:45:00Z","v":3108,"vw":5.192924},{"c":5.2,"h":5.4746,"l":5.2,"n":20,"o":5.4746,"t":"2026-09-30T08:00:00Z","v":595,"vw":5.265183},{"c":5.26,"h":5.26,"l":5.26,"n":15,"o":5.26,"t":"2026-09-30T08:30:00Z","v":2101,"vw":5.26},{"c":5.25,"h":5.25,"l":5.2,"n":10,"o":5.25,"t":"2026-09-30T11:00:00Z","v":2555,"vw":5.234883},{"c":5.16,"h":5.18,"l":5.15,"n":9,"o":5.18,"t":"2026-09-30T11:15:00Z","v":1170,"vw":5.154682},{"c":5.21,"h":5.25,"l":5.21,"n":11,"o":5.25,"t":"2026-09-30T12:30:00Z","v":734,"vw":5.236013},{"c":5.2,"h":5.2376,"l":5.19,"n":6,"o":5.2376,"t":"2026-09-30T12:45:00Z","v":2022,"vw":5.201871},{"c":5.27,"h":5.27,"l":5.2349,"n":8,"o":5.2349,"t":"2026-09-30T13:00:00Z","v":486,"vw":5.256225},{"c":5.15,"h":5.2,"l":5.15,"n":52,"o":5.2,"t":"2026-09-30T13:15:00Z","v":10991,"vw":5.1975},{"c":5.11,"h":5.2,"l":5.07,"n":656,"o":5.1,"t":"2026-09-30T13:30:00Z","v":115410,"vw":5.135985},{"c":5.16,"h":5.17,"l":5.1001,"n":779,"o":5.11,"t":"2026-09-30T13:45:00Z","v":50027,"vw":5.139967},{"c":5.175,"h":5.185,"l":5.115,"n":832,"o":5.175,"t":"2026-09-30T14:00:00Z","v":116853,"vw":5.14234},{"c":5.125,"h":5.195,"l":5.1192,"n":616,"o":5.175,"t":"2026-09-30T14:15:00Z","v":62251,"vw":5.152337},{"c":5.15,"h":5.1576,"l":5.095,"n":817,"o":5.125,"t":"2026-09-30T14:30:00Z","v":63277,"vw":5.123408},{"c":5.145,"h":5.16,"l":5.125,"n":507,"o":5.14,"t":"2026-09-30T14:45:00Z","v":51990,"vw":5.149877},{"c":5.075,"h":5.145,"l":5.07,"n":846,"o":5.14,"t":"2026-09-30T15:00:00Z","v":81320,"vw":5.094125},{"c":5.045,"h":5.0898,"l":5.035,"n":637,"o":5.07,"t":"2026-09-30T15:15:00Z","v":53468,"vw":5.052941},{"c":5.025,"h":5.055,"l":5.02,"n":616,"o":5.04,"t":"2026-09-30T15:30:00Z","v":68417,"vw":5.036355},{"c":4.995,"h":5.03,"l":4.99,"n":671,"o":5.02,"t":"2026-09-30T15:45:00Z","v":161391,"vw":5.004801},{"c":5.03,"h":5.0499,"l":4.9813,"n":578,"o":4.99,"t":"2026-09-30T16:00:00Z","v":155117,"vw":5.01926},{"c":5.065,"h":5.065,"l":5.025,"n":394,"o":5.035,"t":"2026-09-30T16:15:00Z","v":37350,"vw":5.043328},{"c":5.075,"h":5.08,"l":5.06,"n":389,"o":5.065,"t":"2026-09-30T16:30:00Z","v":31746,"vw":5.067369},{"c":5.07,"h":5.075,"l":5.06,"n":356,"o":5.07,"t":"2026-09-30T16:45:00Z","v":29201,"vw":5.067952},{"c":5.01,"h":5.07,"l":5.01,"n":415,"o":5.07,"t":"2026-09-30T17:00:00Z","v":38962,"vw":5.038493},{"c":5,"h":5.01,"l":4.99,"n":573,"o":5.01,"t":"2026-09-30T17:15:00Z","v":87732,"vw":4.999544},{"c":5.03,"h":5.03,"l":5,"n":313,"o":5.005,"t":"2026-09-30T17:30:00Z","v":22630,"vw":5.015748},{"c":5.03,"h":5.05,"l":5.025,"n":338,"o":5.03,"t":"2026-09-30T17:45:00Z","v":26758,"vw":5.036365},{"c":5.02,"h":5.035,"l":5.02,"n":412,"o":5.03,"t":"2026-09-30T18:00:00Z","v":24870,"vw":5.027493},{"c":5.005,"h":5.025,"l":5.005,"n":422,"o":5.02,"t":"2026-09-30T18:15:00Z","v":27048,"vw":5.013198},{"c":5.03,"h":5.03,"l":4.995,"n":554,"o":5.005,"t":"2026-09-30T18:30:00Z","v":45739,"vw":5.010367},{"c":5.045,"h":5.05,"l":5.025,"n":485,"o":5.025,"t":"2026-09-30T18:45:00Z","v":38236,"vw":5.037577},{"c":5.05,"h":5.06,"l":5.04,"n":445,"o":5.045,"t":"2026-09-30T19:00:00Z","v":31810,"vw":5.050965},{"c":5.02,"h":5.05,"l":5.02,"n":843,"o":5.05,"t":"2026-09-30T19:15:00Z","v":110096,"vw":5.040335},{"c":5.02,"h":5.04,"l":5.015,"n":927,"o":5.025,"t":"2026-09-30T19:30:00Z","v":140804,"vw":5.027567},{"c":5.01,"h":5.025,"l":4.98,"n":2029,"o":5.02,"t":"2026-09-30T19:45:00Z","v":336146,"vw":5.005796},{"c":5.06,"h":5.06,"l":4.9873,"n":32,"o":5,"t":"2026-09-30T20:00:00Z","v":436450,"vw":5.000027},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-09-30T20:15:00Z","v":200,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-30T20:30:00Z","v":6862,"vw":5.06},{"c":5.1,"h":5.1,"l":5.02,"n":2,"o":5.02,"t":"2026-09-30T20:45:00Z","v":350,"vw":5.077143},{"c":5.02,"h":5.03,"l":5.02,"n":47,"o":5.03,"t":"2026-09-30T21:00:00Z","v":684,"vw":5.022941},{"c":5.03,"h":5.03,"l":5.03,"n":23,"o":5.03,"t":"2026-09-30T21:15:00Z","v":1073,"vw":5.03},{"c":4.97,"h":5,"l":4.96,"n":149,"o":4.99,"t":"2026-09-30T21:45:00Z","v":10511,"vw":4.978317},{"c":5.03,"h":5.03,"l":5.02,"n":7,"o":5.02,"t":"2026-09-30T22:30:00Z","v":894,"vw":5.02117},{"c":5.0362,"h":5.0362,"l":5.02,"n":2,"o":5.02,"t":"2026-09-30T23:45:00Z","v":2000,"vw":5.0281},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-01T08:00:00Z","v":1002,"vw":5.14},{"c":5.07,"h":5.09,"l":5.07,"n":3,"o":5.09,"t":"2026-10-01T08:30:00Z","v":1884,"vw":5.079989},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-01T09:00:00Z","v":1000,"vw":5.06},{"c":5.04,"h":5.05,"l":5.04,"n":2,"o":5.05,"t":"2026-10-01T10:30:00Z","v":7583,"vw":5.040195},{"c":5.03,"h":5.04,"l":5.02,"n":37,"o":5.04,"t":"2026-10-01T10:45:00Z","v":4017,"vw":5.035029},{"c":5.02,"h":5.05,"l":5.02,"n":8,"o":5.02,"t":"2026-10-01T11:15:00Z","v":3115,"vw":5.038994},{"c":5.02,"h":5.0324,"l":4.98,"n":41,"o":5,"t":"2026-10-01T12:30:00Z","v":12151,"vw":4.985585},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-01T12:45:00Z","v":855,"vw":4.98},{"c":5.06,"h":5.06,"l":4.99,"n":8,"o":4.99,"t":"2026-10-01T13:00:00Z","v":1742,"vw":4.9977},{"c":5.025,"h":5.13,"l":4.985,"n":733,"o":5.02,"t":"2026-10-01T13:30:00Z","v":173765,"vw":5.060838},{"c":5.03,"h":5.05,"l":4.98,"n":613,"o":5.03,"t":"2026-10-01T13:45:00Z","v":99123,"vw":5.011781},{"c":5.185,"h":5.195,"l":4.98,"n":1355,"o":5.025,"t":"2026-10-01T14:00:00Z","v":227152,"vw":5.082427},{"c":5.17,"h":5.2097,"l":5.1214,"n":775,"o":5.19,"t":"2026-10-01T14:15:00Z","v":197074,"vw":5.171116},{"c":5.205,"h":5.215,"l":5.16,"n":578,"o":5.16,"t":"2026-10-01T14:30:00Z","v":102982,"vw":5.190801},{"c":5.275,"h":5.31,"l":5.205,"n":1012,"o":5.205,"t":"2026-10-01T14:45:00Z","v":163621,"vw":5.25986},{"c":5.3292,"h":5.3461,"l":5.245,"n":1330,"o":5.27,"t":"2026-10-01T15:00:00Z","v":236138,"vw":5.319317},{"c":5.3875,"h":5.42,"l":5.315,"n":1219,"o":5.33,"t":"2026-10-01T15:15:00Z","v":214121,"vw":5.363085},{"c":5.36,"h":5.4,"l":5.3501,"n":759,"o":5.385,"t":"2026-10-01T15:30:00Z","v":118655,"vw":5.371356},{"c":5.395,"h":5.41,"l":5.3609,"n":1159,"o":5.375,"t":"2026-10-01T15:45:00Z","v":173167,"vw":5.390146},{"c":5.325,"h":5.415,"l":5.31,"n":1402,"o":5.39,"t":"2026-10-01T16:00:00Z","v":204859,"vw":5.366446},{"c":5.37,"h":5.375,"l":5.32,"n":882,"o":5.33,"t":"2026-10-01T16:15:00Z","v":72559,"vw":5.359419},{"c":5.4014,"h":5.44,"l":5.365,"n":1358,"o":5.37,"t":"2026-10-01T16:30:00Z","v":154728,"vw":5.408099},{"c":5.365,"h":5.415,"l":5.3538,"n":879,"o":5.41,"t":"2026-10-01T16:45:00Z","v":79587,"vw":5.38333},{"c":5.355,"h":5.395,"l":5.355,"n":735,"o":5.365,"t":"2026-10-01T17:00:00Z","v":71168,"vw":5.37474},{"c":5.4641,"h":5.48,"l":5.35,"n":1150,"o":5.355,"t":"2026-10-01T17:15:00Z","v":155273,"vw":5.433194},{"c":5.48,"h":5.51,"l":5.43,"n":955,"o":5.465,"t":"2026-10-01T17:30:00Z","v":125566,"vw":5.481528},{"c":5.47,"h":5.51,"l":5.4538,"n":627,"o":5.48,"t":"2026-10-01T17:45:00Z","v":76309,"vw":5.48501},{"c":5.455,"h":5.465,"l":5.43,"n":753,"o":5.465,"t":"2026-10-01T18:00:00Z","v":71316,"vw":5.44773},{"c":5.455,"h":5.48,"l":5.445,"n":731,"o":5.455,"t":"2026-10-01T18:15:00Z","v":78737,"vw":5.458214},{"c":5.49,"h":5.495,"l":5.4401,"n":697,"o":5.455,"t":"2026-10-01T18:30:00Z","v":81959,"vw":5.469492},{"c":5.53,"h":5.53,"l":5.485,"n":1194,"o":5.49,"t":"2026-10-01T18:45:00Z","v":183380,"vw":5.50816},{"c":5.53,"h":5.54,"l":5.505,"n":784,"o":5.525,"t":"2026-10-01T19:00:00Z","v":62439,"vw":5.52151},{"c":5.515,"h":5.56,"l":5.515,"n":1013,"o":5.5201,"t":"2026-10-01T19:15:00Z","v":221420,"vw":5.544068},{"c":5.46,"h":5.54,"l":5.45,"n":1084,"o":5.515,"t":"2026-10-01T19:30:00Z","v":125125,"vw":5.49867},{"c":5.445,"h":5.5,"l":5.4325,"n":2361,"o":5.455,"t":"2026-10-01T19:45:00Z","v":331073,"vw":5.460184},{"c":5.54,"h":5.54,"l":5.44,"n":34,"o":5.44,"t":"2026-10-01T20:00:00Z","v":339500,"vw":5.440637},{"c":5.55,"h":5.55,"l":5.44,"n":5,"o":5.44,"t":"2026-10-01T20:15:00Z","v":3048,"vw":5.539199},{"c":5.5324,"h":5.5324,"l":5.5324,"n":2,"o":5.5324,"t":"2026-10-01T20:30:00Z","v":1433,"vw":5.5324},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-01T20:45:00Z","v":596,"vw":5.53},{"c":5.4783,"h":5.4783,"l":5.44,"n":11,"o":5.44,"t":"2026-10-01T21:00:00Z","v":556,"vw":5.448626},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-01T21:15:00Z","v":130,"vw":5.36},{"c":5.46,"h":5.46,"l":5.46,"n":6,"o":5.46,"t":"2026-10-01T21:45:00Z","v":204,"vw":5.46},{"c":5.4,"h":5.47,"l":5.4,"n":10,"o":5.47,"t":"2026-10-01T22:00:00Z","v":5618,"vw":5.410068},{"c":5.54,"h":5.54,"l":5.5105,"n":2,"o":5.5105,"t":"2026-10-01T22:30:00Z","v":1200,"vw":5.535083},{"c":5.472,"h":5.472,"l":5.472,"n":2,"o":5.472,"t":"2026-10-01T22:45:00Z","v":520,"vw":5.472},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-01T23:00:00Z","v":100,"vw":5.45},{"c":5.54,"h":5.54,"l":5.5121,"n":3,"o":5.5121,"t":"2026-10-01T23:15:00Z","v":605,"vw":5.51675},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-01T23:30:00Z","v":199,"vw":5.54},{"c":5.5121,"h":5.5264,"l":5.5121,"n":4,"o":5.5264,"t":"2026-10-01T23:45:00Z","v":425,"vw":5.51925},{"c":5.5,"h":5.5,"l":5.47,"n":24,"o":5.47,"t":"2026-10-02T08:00:00Z","v":899,"vw":5.488171},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-02T08:15:00Z","v":607,"vw":5.55},{"c":5.5485,"h":5.5485,"l":5.5485,"n":3,"o":5.5485,"t":"2026-10-02T08:30:00Z","v":235,"vw":5.5485},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-02T08:45:00Z","v":100,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-02T09:00:00Z","v":400,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-02T09:15:00Z","v":1280,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-02T10:00:00Z","v":200,"vw":5.54},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-02T10:15:00Z","v":200,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-02T10:30:00Z","v":130,"vw":5.53},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-02T11:00:00Z","v":700,"vw":5.55},{"c":5.51,"h":5.55,"l":5.51,"n":4,"o":5.55,"t":"2026-10-02T11:15:00Z","v":1001,"vw":5.531739},{"c":5.48,"h":5.55,"l":5.48,"n":2,"o":5.55,"t":"2026-10-02T12:00:00Z","v":600,"vw":5.491667},{"c":5.64,"h":5.64,"l":5.55,"n":35,"o":5.55,"t":"2026-10-02T12:30:00Z","v":16118,"vw":5.559586},{"c":5.645,"h":5.65,"l":5.625,"n":22,"o":5.64,"t":"2026-10-02T12:45:00Z","v":7788,"vw":5.637041},{"c":5.64,"h":5.64,"l":5.6062,"n":10,"o":5.64,"t":"2026-10-02T13:00:00Z","v":2469,"vw":5.628091},{"c":5.65,"h":5.66,"l":5.625,"n":34,"o":5.64,"t":"2026-10-02T13:15:00Z","v":14915,"vw":5.639747},{"c":5.52,"h":5.67,"l":5.3998,"n":1160,"o":5.66,"t":"2026-10-02T13:30:00Z","v":294047,"vw":5.540627},{"c":5.655,"h":5.68,"l":5.53,"n":1332,"o":5.53,"t":"2026-10-02T13:45:00Z","v":315887,"vw":5.613085},{"c":5.825,"h":5.85,"l":5.62,"n":1637,"o":5.65,"t":"2026-10-02T14:00:00Z","v":361454,"vw":5.770753},{"c":5.79,"h":5.83,"l":5.755,"n":724,"o":5.825,"t":"2026-10-02T14:15:00Z","v":122707,"vw":5.791305},{"c":5.745,"h":5.785,"l":5.73,"n":951,"o":5.78,"t":"2026-10-02T14:30:00Z","v":99962,"vw":5.755741},{"c":5.74,"h":5.8,"l":5.74,"n":619,"o":5.75,"t":"2026-10-02T14:45:00Z","v":67734,"vw":5.762891},{"c":5.76,"h":5.785,"l":5.74,"n":931,"o":5.745,"t":"2026-10-02T15:00:00Z","v":104948,"vw":5.763091},{"c":5.835,"h":5.84,"l":5.72,"n":1115,"o":5.765,"t":"2026-10-02T15:15:00Z","v":131426,"vw":5.793719},{"c":5.78,"h":5.86,"l":5.78,"n":762,"o":5.835,"t":"2026-10-02T15:30:00Z","v":96255,"vw":5.830045},{"c":5.805,"h":5.8177,"l":5.775,"n":533,"o":5.7791,"t":"2026-10-02T15:45:00Z","v":56392,"vw":5.792504},{"c":5.81,"h":5.865,"l":5.8,"n":1340,"o":5.805,"t":"2026-10-02T16:00:00Z","v":228257,"vw":5.838569},{"c":5.775,"h":5.8199,"l":5.765,"n":524,"o":5.805,"t":"2026-10-02T16:15:00Z","v":65698,"vw":5.789296},{"c":5.785,"h":5.805,"l":5.77,"n":382,"o":5.775,"t":"2026-10-02T16:30:00Z","v":30096,"vw":5.787845},{"c":5.815,"h":5.835,"l":5.785,"n":538,"o":5.785,"t":"2026-10-02T16:45:00Z","v":98247,"vw":5.804155},{"c":5.785,"h":5.8291,"l":5.785,"n":555,"o":5.815,"t":"2026-10-02T17:00:00Z","v":98249,"vw":5.814656},{"c":5.78,"h":5.795,"l":5.7715,"n":388,"o":5.79,"t":"2026-10-02T17:15:00Z","v":44052,"vw":5.788457},{"c":5.805,"h":5.805,"l":5.78,"n":418,"o":5.785,"t":"2026-10-02T17:30:00Z","v":33523,"vw":5.793685},{"c":5.87,"h":5.87,"l":5.8,"n":448,"o":5.805,"t":"2026-10-02T17:45:00Z","v":58260,"vw":5.842298},{"c":5.86,"h":5.8791,"l":5.85,"n":519,"o":5.875,"t":"2026-10-02T18:00:00Z","v":57373,"vw":5.864171},{"c":5.815,"h":5.87,"l":5.78,"n":502,"o":5.865,"t":"2026-10-02T18:15:00Z","v":63121,"vw":5.812642},{"c":5.795,"h":5.815,"l":5.785,"n":453,"o":5.815,"t":"2026-10-02T18:30:00Z","v":48945,"vw":5.800309},{"c":5.785,"h":5.8,"l":5.78,"n":458,"o":5.8,"t":"2026-10-02T18:45:00Z","v":44076,"vw":5.7925},{"c":5.765,"h":5.79,"l":5.75,"n":516,"o":5.785,"t":"2026-10-02T19:00:00Z","v":74959,"vw":5.769694},{"c":5.74,"h":5.765,"l":5.735,"n":761,"o":5.765,"t":"2026-10-02T19:15:00Z","v":103482,"vw":5.752969},{"c":5.715,"h":5.765,"l":5.71,"n":820,"o":5.735,"t":"2026-10-02T19:30:00Z","v":103750,"vw":5.743221},{"c":5.71,"h":5.73,"l":5.68,"n":2478,"o":5.72,"t":"2026-10-02T19:45:00Z","v":405429,"vw":5.708429},{"c":5.79,"h":5.79,"l":5.7,"n":29,"o":5.7,"t":"2026-10-02T20:00:00Z","v":317538,"vw":5.701046},{"c":5.793,"h":5.793,"l":5.793,"n":1,"o":5.793,"t":"2026-10-02T20:15:00Z","v":100,"vw":5.793},{"c":5.7934,"h":5.7934,"l":5.7934,"n":1,"o":5.7934,"t":"2026-10-02T20:30:00Z","v":1000,"vw":5.7934},{"c":5.81,"h":5.81,"l":5.76,"n":4,"o":5.76,"t":"2026-10-02T20:45:00Z","v":300,"vw":5.778248},{"c":5.81,"h":5.81,"l":5.73,"n":5,"o":5.73,"t":"2026-10-02T21:00:00Z","v":1050,"vw":5.763734},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-02T21:15:00Z","v":205,"vw":5.76},{"c":5.7816,"h":5.7816,"l":5.7816,"n":1,"o":5.7816,"t":"2026-10-02T21:30:00Z","v":200,"vw":5.7816},{"c":5.71,"h":5.72,"l":5.71,"n":8,"o":5.72,"t":"2026-10-02T21:45:00Z","v":1828,"vw":5.715908},{"c":5.73,"h":5.74,"l":5.73,"n":2,"o":5.74,"t":"2026-10-02T22:00:00Z","v":265,"vw":5.733774},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-02T22:15:00Z","v":1000,"vw":5.71},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-02T22:30:00Z","v":100,"vw":5.82},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-02T23:00:00Z","v":150,"vw":5.76},{"c":5.7861,"h":5.7861,"l":5.73,"n":3,"o":5.73,"t":"2026-10-02T23:45:00Z","v":300,"vw":5.748763},{"c":5.86,"h":5.86,"l":5.78,"n":86,"o":5.78,"t":"2026-10-05T08:00:00Z","v":2869,"vw":5.830133},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-05T08:15:00Z","v":1000,"vw":5.87},{"c":5.73,"h":5.75,"l":5.73,"n":8,"o":5.75,"t":"2026-10-05T08:45:00Z","v":1788,"vw":5.74791},{"c":5.72,"h":5.75,"l":5.72,"n":5,"o":5.75,"t":"2026-10-05T11:00:00Z","v":358,"vw":5.737892},{"c":5.75,"h":5.75,"l":5.72,"n":3,"o":5.7269,"t":"2026-10-05T11:45:00Z","v":2099,"vw":5.727346},{"c":5.71,"h":5.7438,"l":5.71,"n":11,"o":5.7438,"t":"2026-10-05T12:00:00Z","v":1248,"vw":5.727123},{"c":5.7011,"h":5.7011,"l":5.7011,"n":1,"o":5.7011,"t":"2026-10-05T12:15:00Z","v":288,"vw":5.7011},{"c":5.7,"h":5.71,"l":5.68,"n":22,"o":5.71,"t":"2026-10-05T13:00:00Z","v":2056,"vw":5.69458},{"c":5.62,"h":5.67,"l":5.62,"n":33,"o":5.67,"t":"2026-10-05T13:15:00Z","v":6570,"vw":5.661806},{"c":5.435,"h":5.68,"l":5.4301,"n":1052,"o":5.67,"t":"2026-10-05T13:30:00Z","v":182738,"vw":5.510812},{"c":5.415,"h":5.4499,"l":5.36,"n":1324,"o":5.43,"t":"2026-10-05T13:45:00Z","v":267608,"vw":5.406181},{"c":5.425,"h":5.43,"l":5.365,"n":877,"o":5.4199,"t":"2026-10-05T14:00:00Z","v":174667,"vw":5.399096},{"c":5.425,"h":5.47,"l":5.42,"n":787,"o":5.425,"t":"2026-10-05T14:15:00Z","v":78304,"vw":5.440089},{"c":5.385,"h":5.4292,"l":5.385,"n":606,"o":5.425,"t":"2026-10-05T14:30:00Z","v":73253,"vw":5.398503},{"c":5.4102,"h":5.42,"l":5.375,"n":571,"o":5.39,"t":"2026-10-05T14:45:00Z","v":60242,"vw":5.400257},{"c":5.355,"h":5.42,"l":5.35,"n":831,"o":5.41,"t":"2026-10-05T15:00:00Z","v":89354,"vw":5.379187},{"c":5.385,"h":5.3999,"l":5.33,"n":1071,"o":5.355,"t":"2026-10-05T15:15:00Z","v":171082,"vw":5.35834},{"c":5.445,"h":5.455,"l":5.385,"n":570,"o":5.385,"t":"2026-10-05T15:30:00Z","v":70662,"vw":5.421785},{"c":5.555,"h":5.58,"l":5.41,"n":1218,"o":5.445,"t":"2026-10-05T15:45:00Z","v":214749,"vw":5.499708},{"c":5.535,"h":5.595,"l":5.51,"n":660,"o":5.55,"t":"2026-10-05T16:00:00Z","v":101368,"vw":5.55199},{"c":5.515,"h":5.535,"l":5.51,"n":624,"o":5.535,"t":"2026-10-05T16:15:00Z","v":67618,"vw":5.52457},{"c":5.525,"h":5.545,"l":5.5109,"n":453,"o":5.515,"t":"2026-10-05T16:30:00Z","v":47642,"vw":5.526534},{"c":5.45,"h":5.52,"l":5.45,"n":444,"o":5.52,"t":"2026-10-05T16:45:00Z","v":55228,"vw":5.484862},{"c":5.445,"h":5.46,"l":5.44,"n":400,"o":5.45,"t":"2026-10-05T17:00:00Z","v":51653,"vw":5.444826},{"c":5.43,"h":5.445,"l":5.42,"n":328,"o":5.445,"t":"2026-10-05T17:15:00Z","v":25912,"vw":5.433023},{"c":5.465,"h":5.4699,"l":5.435,"n":347,"o":5.435,"t":"2026-10-05T17:30:00Z","v":35088,"vw":5.453162},{"c":5.4491,"h":5.465,"l":5.44,"n":641,"o":5.4629,"t":"2026-10-05T17:45:00Z","v":89168,"vw":5.449845},{"c":5.405,"h":5.465,"l":5.395,"n":804,"o":5.44,"t":"2026-10-05T18:00:00Z","v":120417,"vw":5.428687},{"c":5.375,"h":5.405,"l":5.37,"n":581,"o":5.4,"t":"2026-10-05T18:15:00Z","v":73470,"vw":5.386773},{"c":5.365,"h":5.38,"l":5.35,"n":780,"o":5.375,"t":"2026-10-05T18:30:00Z","v":98869,"vw":5.365471},{"c":5.415,"h":5.415,"l":5.36,"n":636,"o":5.365,"t":"2026-10-05T18:45:00Z","v":68745,"vw":5.389823},{"c":5.42,"h":5.43,"l":5.405,"n":550,"o":5.415,"t":"2026-10-05T19:00:00Z","v":49448,"vw":5.415681},{"c":5.515,"h":5.525,"l":5.405,"n":1311,"o":5.415,"t":"2026-10-05T19:15:00Z","v":230897,"vw":5.481568},{"c":5.575,"h":5.59,"l":5.515,"n":1481,"o":5.515,"t":"2026-10-05T19:30:00Z","v":256690,"vw":5.562655},{"c":5.57,"h":5.575,"l":5.53,"n":3228,"o":5.575,"t":"2026-10-05T19:45:00Z","v":790509,"vw":5.556457},{"c":5.51,"h":5.59,"l":5.51,"n":37,"o":5.55,"t":"2026-10-05T20:00:00Z","v":593325,"vw":5.550097},{"c":5.51,"h":5.52,"l":5.51,"n":7,"o":5.52,"t":"2026-10-05T20:15:00Z","v":4390,"vw":5.513413},{"c":5.5114,"h":5.5114,"l":5.5114,"n":1,"o":5.5114,"t":"2026-10-05T20:30:00Z","v":1000,"vw":5.5114},{"c":5.5776,"h":5.5776,"l":5.5776,"n":1,"o":5.5776,"t":"2026-10-05T20:45:00Z","v":200,"vw":5.5776},{"c":5.54,"h":5.5605,"l":5.54,"n":8,"o":5.5605,"t":"2026-10-05T21:30:00Z","v":4146,"vw":5.541118},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-05T21:45:00Z","v":850,"vw":5.54},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-05T23:00:00Z","v":100,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-05T23:15:00Z","v":200,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":6,"o":5.59,"t":"2026-10-05T23:30:00Z","v":207,"vw":5.59},{"c":5.6087,"h":5.6087,"l":5.6087,"n":1,"o":5.6087,"t":"2026-10-06T08:00:00Z","v":118,"vw":5.6087},{"c":5.66,"h":5.71,"l":5.66,"n":33,"o":5.71,"t":"2026-10-06T08:15:00Z","v":1758,"vw":5.698883},{"c":5.65,"h":5.655,"l":5.65,"n":2,"o":5.655,"t":"2026-10-06T08:45:00Z","v":208,"vw":5.652596},{"c":5.71,"h":5.71,"l":5.7,"n":2,"o":5.7,"t":"2026-10-06T09:45:00Z","v":796,"vw":5.70701},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-06T10:00:00Z","v":1000,"vw":5.68},{"c":5.6,"h":5.69,"l":5.6,"n":21,"o":5.67,"t":"2026-10-06T10:15:00Z","v":20010,"vw":5.645567},{"c":5.6815,"h":5.6815,"l":5.6815,"n":1,"o":5.6815,"t":"2026-10-06T11:00:00Z","v":525,"vw":5.6815},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-06T11:15:00Z","v":1123,"vw":5.71},{"c":5.71,"h":5.71,"l":5.67,"n":15,"o":5.68,"t":"2026-10-06T11:45:00Z","v":4399,"vw":5.689463},{"c":5.74,"h":5.74,"l":5.6931,"n":18,"o":5.6931,"t":"2026-10-06T12:00:00Z","v":14080,"vw":5.719439},{"c":5.73,"h":5.78,"l":5.73,"n":6,"o":5.78,"t":"2026-10-06T12:15:00Z","v":2412,"vw":5.758939},{"c":5.73,"h":5.75,"l":5.73,"n":4,"o":5.75,"t":"2026-10-06T12:30:00Z","v":505,"vw":5.738},{"c":5.7498,"h":5.7498,"l":5.74,"n":4,"o":5.74,"t":"2026-10-06T12:45:00Z","v":760,"vw":5.745893},{"c":5.74,"h":5.7787,"l":5.74,"n":25,"o":5.74,"t":"2026-10-06T13:00:00Z","v":4155,"vw":5.761457},{"c":5.73,"h":5.76,"l":5.73,"n":15,"o":5.74,"t":"2026-10-06T13:15:00Z","v":1486,"vw":5.737705},{"c":5.77,"h":5.85,"l":5.645,"n":992,"o":5.7,"t":"2026-10-06T13:30:00Z","v":216672,"vw":5.748972},{"c":5.82,"h":5.92,"l":5.785,"n":1019,"o":5.785,"t":"2026-10-06T13:45:00Z","v":187981,"vw":5.870157},{"c":5.83,"h":5.91,"l":5.81,"n":1128,"o":5.82,"t":"2026-10-06T14:00:00Z","v":235809,"vw":5.872734},{"c":5.75,"h":5.83,"l":5.7223,"n":999,"o":5.83,"t":"2026-10-06T14:15:00Z","v":157432,"vw":5.775518},{"c":5.705,"h":5.755,"l":5.68,"n":580,"o":5.755,"t":"2026-10-06T14:30:00Z","v":95046,"vw":5.706623},{"c":5.75,"h":5.76,"l":5.6908,"n":564,"o":5.705,"t":"2026-10-06T14:45:00Z","v":75007,"vw":5.733446},{"c":5.765,"h":5.775,"l":5.75,"n":679,"o":5.75,"t":"2026-10-06T15:00:00Z","v":60073,"vw":5.764589},{"c":5.765,"h":5.775,"l":5.745,"n":410,"o":5.765,"t":"2026-10-06T15:15:00Z","v":86801,"vw":5.765804},{"c":5.75,"h":5.7697,"l":5.73,"n":332,"o":5.7697,"t":"2026-10-06T15:30:00Z","v":31197,"vw":5.748308},{"c":5.71,"h":5.755,"l":5.71,"n":316,"o":5.75,"t":"2026-10-06T15:45:00Z","v":31273,"vw":5.742721},{"c":5.675,"h":5.73,"l":5.67,"n":392,"o":5.715,"t":"2026-10-06T16:00:00Z","v":53506,"vw":5.701974},{"c":5.635,"h":5.675,"l":5.6302,"n":361,"o":5.675,"t":"2026-10-06T16:15:00Z","v":38330,"vw":5.652929},{"c":5.675,"h":5.68,"l":5.635,"n":537,"o":5.635,"t":"2026-10-06T16:30:00Z","v":54858,"vw":5.668852},{"c":5.67,"h":5.685,"l":5.67,"n":311,"o":5.675,"t":"2026-10-06T16:45:00Z","v":32741,"vw":5.678478},{"c":5.685,"h":5.7,"l":5.6601,"n":308,"o":5.67,"t":"2026-10-06T17:00:00Z","v":37264,"vw":5.676905},{"c":5.67,"h":5.6891,"l":5.635,"n":326,"o":5.685,"t":"2026-10-06T17:15:00Z","v":43721,"vw":5.660673},{"c":5.665,"h":5.68,"l":5.66,"n":262,"o":5.66,"t":"2026-10-06T17:30:00Z","v":36097,"vw":5.665825},{"c":5.66,"h":5.67,"l":5.66,"n":259,"o":5.665,"t":"2026-10-06T17:45:00Z","v":25044,"vw":5.662463},{"c":5.66,"h":5.68,"l":5.65,"n":411,"o":5.66,"t":"2026-10-06T18:00:00Z","v":48169,"vw":5.666132},{"c":5.63,"h":5.655,"l":5.62,"n":252,"o":5.655,"t":"2026-10-06T18:15:00Z","v":49193,"vw":5.637065},{"c":5.63,"h":5.64,"l":5.625,"n":258,"o":5.63,"t":"2026-10-06T18:30:00Z","v":21037,"vw":5.630721},{"c":5.665,"h":5.675,"l":5.63,"n":432,"o":5.635,"t":"2026-10-06T18:45:00Z","v":36500,"vw":5.653154},{"c":5.635,"h":5.675,"l":5.63,"n":411,"o":5.67,"t":"2026-10-06T19:00:00Z","v":44598,"vw":5.656639},{"c":5.635,"h":5.65,"l":5.625,"n":548,"o":5.635,"t":"2026-10-06T19:15:00Z","v":58822,"vw":5.636293},{"c":5.585,"h":5.645,"l":5.56,"n":809,"o":5.63,"t":"2026-10-06T19:30:00Z","v":154916,"vw":5.593117},{"c":5.625,"h":5.655,"l":5.585,"n":2046,"o":5.585,"t":"2026-10-06T19:45:00Z","v":392097,"vw":5.615648},{"c":5.63,"h":5.63,"l":5.61,"n":35,"o":5.62,"t":"2026-10-06T20:00:00Z","v":247756,"vw":5.619999},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-06T20:15:00Z","v":100,"vw":5.56},{"c":5.63,"h":5.63,"l":5.63,"n":6,"o":5.63,"t":"2026-10-06T20:45:00Z","v":337,"vw":5.63},{"c":5.62,"h":5.63,"l":5.62,"n":5,"o":5.63,"t":"2026-10-06T22:00:00Z","v":1699,"vw":5.621181},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-06T22:15:00Z","v":140,"vw":5.7},{"c":5.66,"h":5.7,"l":5.66,"n":11,"o":5.7,"t":"2026-10-06T22:30:00Z","v":1249,"vw":5.678519},{"c":5.6876,"h":5.6876,"l":5.6876,"n":1,"o":5.6876,"t":"2026-10-06T23:00:00Z","v":250,"vw":5.6876},{"c":5.55,"h":5.63,"l":5.55,"n":52,"o":5.63,"t":"2026-10-06T23:15:00Z","v":25455,"vw":5.567929},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-06T23:30:00Z","v":1693,"vw":5.7},{"c":5.57,"h":5.69,"l":5.57,"n":31,"o":5.61,"t":"2026-10-07T08:00:00Z","v":2740,"vw":5.605614},{"c":5.52,"h":5.52,"l":5.52,"n":32,"o":5.52,"t":"2026-10-07T09:00:00Z","v":741,"vw":5.52},{"c":5.61,"h":5.61,"l":5.52,"n":8,"o":5.52,"t":"2026-10-07T09:30:00Z","v":671,"vw":5.587686},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-07T10:30:00Z","v":100,"vw":5.57},{"c":5.5,"h":5.5,"l":5.5,"n":13,"o":5.5,"t":"2026-10-07T11:15:00Z","v":819,"vw":5.5},{"c":5.42,"h":5.44,"l":5.4,"n":10,"o":5.4,"t":"2026-10-07T11:30:00Z","v":1575,"vw":5.41299},{"c":5.5,"h":5.5,"l":5.49,"n":2,"o":5.49,"t":"2026-10-07T11:45:00Z","v":500,"vw":5.4925},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-07T12:00:00Z","v":600,"vw":5.51},{"c":5.4286,"h":5.4286,"l":5.4286,"n":1,"o":5.4286,"t":"2026-10-07T12:30:00Z","v":2750,"vw":5.4286},{"c":5.4437,"h":5.4437,"l":5.4437,"n":1,"o":5.4437,"t":"2026-10-07T12:45:00Z","v":200,"vw":5.4437},{"c":5.44,"h":5.61,"l":5.43,"n":209,"o":5.44,"t":"2026-10-07T13:15:00Z","v":10066,"vw":5.443423},{"c":5.415,"h":5.54,"l":5.345,"n":610,"o":5.48,"t":"2026-10-07T13:30:00Z","v":214443,"vw":5.409776},{"c":5.405,"h":5.41,"l":5.355,"n":552,"o":5.4,"t":"2026-10-07T13:45:00Z","v":88467,"vw":5.380631},{"c":5.395,"h":5.4,"l":5.365,"n":497,"o":5.4,"t":"2026-10-07T14:00:00Z","v":93715,"vw":5.382147},{"c":5.42,"h":5.45,"l":5.3901,"n":458,"o":5.4,"t":"2026-10-07T14:15:00Z","v":40454,"vw":5.415527},{"c":5.38,"h":5.4289,"l":5.375,"n":335,"o":5.425,"t":"2026-10-07T14:30:00Z","v":39682,"vw":5.402161},{"c":5.37,"h":5.385,"l":5.355,"n":379,"o":5.375,"t":"2026-10-07T14:45:00Z","v":43737,"vw":5.367925},{"c":5.38,"h":5.3899,"l":5.36,"n":423,"o":5.375,"t":"2026-10-07T15:00:00Z","v":88408,"vw":5.377218},{"c":5.37,"h":5.38,"l":5.35,"n":443,"o":5.3797,"t":"2026-10-07T15:15:00Z","v":84610,"vw":5.364733},{"c":5.365,"h":5.375,"l":5.355,"n":524,"o":5.365,"t":"2026-10-07T15:30:00Z","v":53472,"vw":5.362863},{"c":5.3732,"h":5.39,"l":5.365,"n":372,"o":5.37,"t":"2026-10-07T15:45:00Z","v":27827,"vw":5.37578},{"c":5.33,"h":5.385,"l":5.33,"n":456,"o":5.375,"t":"2026-10-07T16:00:00Z","v":45184,"vw":5.357299},{"c":5.31,"h":5.335,"l":5.31,"n":312,"o":5.33,"t":"2026-10-07T16:15:00Z","v":36040,"vw":5.323131},{"c":5.355,"h":5.355,"l":5.31,"n":400,"o":5.31,"t":"2026-10-07T16:30:00Z","v":45534,"vw":5.331661},{"c":5.3212,"h":5.355,"l":5.315,"n":253,"o":5.355,"t":"2026-10-07T16:45:00Z","v":21517,"vw":5.330992},{"c":5.345,"h":5.36,"l":5.32,"n":403,"o":5.32,"t":"2026-10-07T17:00:00Z","v":73284,"vw":5.341723},{"c":5.36,"h":5.375,"l":5.33,"n":427,"o":5.345,"t":"2026-10-07T17:15:00Z","v":51086,"vw":5.344809},{"c":5.38,"h":5.39,"l":5.345,"n":378,"o":5.35,"t":"2026-10-07T17:30:00Z","v":68073,"vw":5.377117},{"c":5.365,"h":5.38,"l":5.345,"n":388,"o":5.38,"t":"2026-10-07T17:45:00Z","v":101928,"vw":5.357388},{"c":5.365,"h":5.39,"l":5.36,"n":348,"o":5.36,"t":"2026-10-07T18:00:00Z","v":43247,"vw":5.377442},{"c":5.35,"h":5.3699,"l":5.35,"n":434,"o":5.3699,"t":"2026-10-07T18:15:00Z","v":76950,"vw":5.359352},{"c":5.335,"h":5.36,"l":5.33,"n":399,"o":5.3551,"t":"2026-10-07T18:30:00Z","v":36532,"vw":5.34329},{"c":5.315,"h":5.34,"l":5.31,"n":554,"o":5.335,"t":"2026-10-07T18:45:00Z","v":70348,"vw":5.327977},{"c":5.365,"h":5.37,"l":5.315,"n":657,"o":5.315,"t":"2026-10-07T19:00:00Z","v":133430,"vw":5.350084},{"c":5.365,"h":5.375,"l":5.3501,"n":495,"o":5.365,"t":"2026-10-07T19:15:00Z","v":59030,"vw":5.365519},{"c":5.395,"h":5.4,"l":5.36,"n":712,"o":5.36,"t":"2026-10-07T19:30:00Z","v":91005,"vw":5.377332},{"c":5.44,"h":5.44,"l":5.39,"n":1694,"o":5.395,"t":"2026-10-07T19:45:00Z","v":235404,"vw":5.416291},{"c":5.45,"h":5.45,"l":5.354,"n":31,"o":5.43,"t":"2026-10-07T20:00:00Z","v":289790,"vw":5.429882},{"c":5.4345,"h":5.4345,"l":5.4345,"n":1,"o":5.4345,"t":"2026-10-07T20:30:00Z","v":660,"vw":5.4345},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-07T20:45:00Z","v":100,"vw":5.43},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-07T21:30:00Z","v":100,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-07T22:00:00Z","v":100,"vw":5.44},{"c":5.45,"h":5.45,"l":5.36,"n":3,"o":5.36,"t":"2026-10-07T22:30:00Z","v":605,"vw":5.435},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-07T23:00:00Z","v":1999,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-07T23:15:00Z","v":219,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-07T23:45:00Z","v":1900,"vw":5.45},{"c":5.36,"h":5.42,"l":5.36,"n":10,"o":5.42,"t":"2026-10-08T08:00:00Z","v":1464,"vw":5.376777},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-08T10:00:00Z","v":135,"vw":5.39},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-08T10:45:00Z","v":205,"vw":5.31},{"c":5.3,"h":5.3,"l":5.2655,"n":10,"o":5.3,"t":"2026-10-08T11:00:00Z","v":3361,"vw":5.2784},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-08T11:15:00Z","v":1710,"vw":5.28},{"c":5.3,"h":5.3,"l":5.2717,"n":15,"o":5.2717,"t":"2026-10-08T11:30:00Z","v":1764,"vw":5.296653},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-08T11:45:00Z","v":190,"vw":5.3},{"c":5.29,"h":5.37,"l":5.27,"n":4,"o":5.37,"t":"2026-10-08T12:30:00Z","v":511,"vw":5.316667},{"c":5.36,"h":5.36,"l":5.29,"n":19,"o":5.29,"t":"2026-10-08T12:45:00Z","v":4728,"vw":5.323834},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-08T13:00:00Z","v":424,"vw":5.3},{"c":5.38,"h":5.38,"l":5.3093,"n":22,"o":5.3093,"t":"2026-10-08T13:15:00Z","v":5060,"vw":5.347582},{"c":5.285,"h":5.38,"l":5.23,"n":613,"o":5.38,"t":"2026-10-08T13:30:00Z","v":189057,"vw":5.294815},{"c":5.24,"h":5.29,"l":5.21,"n":676,"o":5.28,"t":"2026-10-08T13:45:00Z","v":100069,"vw":5.263073},{"c":5.285,"h":5.285,"l":5.245,"n":515,"o":5.25,"t":"2026-10-08T14:00:00Z","v":53573,"vw":5.265451},{"c":5.325,"h":5.335,"l":5.255,"n":416,"o":5.2814,"t":"2026-10-08T14:15:00Z","v":66823,"vw":5.289971},{"c":5.295,"h":5.34,"l":5.285,"n":429,"o":5.3214,"t":"2026-10-08T14:30:00Z","v":50651,"vw":5.310351},{"c":5.25,"h":5.295,"l":5.24,"n":539,"o":5.295,"t":"2026-10-08T14:45:00Z","v":123358,"vw":5.274555},{"c":5.195,"h":5.245,"l":5.195,"n":664,"o":5.245,"t":"2026-10-08T15:00:00Z","v":148544,"vw":5.218502},{"c":5.2,"h":5.2186,"l":5.185,"n":501,"o":5.2,"t":"2026-10-08T15:15:00Z","v":54323,"vw":5.198399},{"c":5.18,"h":5.205,"l":5.16,"n":416,"o":5.205,"t":"2026-10-08T15:30:00Z","v":38993,"vw":5.180446},{"c":5.175,"h":5.195,"l":5.1701,"n":382,"o":5.18,"t":"2026-10-08T15:45:00Z","v":31170,"vw":5.183105},{"c":5.17,"h":5.19,"l":5.155,"n":440,"o":5.18,"t":"2026-10-08T16:00:00Z","v":59083,"vw":5.175961},{"c":5.22,"h":5.27,"l":5.17,"n":673,"o":5.175,"t":"2026-10-08T16:15:00Z","v":67396,"vw":5.220639},{"c":5.195,"h":5.24,"l":5.195,"n":505,"o":5.225,"t":"2026-10-08T16:30:00Z","v":40193,"vw":5.220391},{"c":5.13,"h":5.205,"l":5.115,"n":1082,"o":5.195,"t":"2026-10-08T16:45:00Z","v":150990,"vw":5.153225},{"c":5.155,"h":5.16,"l":5.082,"n":696,"o":5.13,"t":"2026-10-08T17:00:00Z","v":91375,"vw":5.112207},{"c":5.065,"h":5.155,"l":5.05,"n":663,"o":5.1501,"t":"2026-10-08T17:15:00Z","v":60039,"vw":5.090143},{"c":5.09,"h":5.095,"l":5.065,"n":524,"o":5.065,"t":"2026-10-08T17:30:00Z","v":32071,"vw":5.080988},{"c":5.09,"h":5.1,"l":5.06,"n":540,"o":5.09,"t":"2026-10-08T17:45:00Z","v":42564,"vw":5.076802},{"c":5.0888,"h":5.105,"l":5.07,"n":758,"o":5.09,"t":"2026-10-08T18:00:00Z","v":63229,"vw":5.089415},{"c":5.115,"h":5.125,"l":5.085,"n":584,"o":5.085,"t":"2026-10-08T18:15:00Z","v":38363,"vw":5.110544},{"c":5.065,"h":5.1198,"l":5.065,"n":629,"o":5.1198,"t":"2026-10-08T18:30:00Z","v":58609,"vw":5.081719},{"c":5.04,"h":5.07,"l":5.04,"n":736,"o":5.065,"t":"2026-10-08T18:45:00Z","v":57320,"vw":5.052381},{"c":5.035,"h":5.05,"l":5.02,"n":682,"o":5.045,"t":"2026-10-08T19:00:00Z","v":53283,"vw":5.033169},{"c":5.075,"h":5.095,"l":5.04,"n":670,"o":5.04,"t":"2026-10-08T19:15:00Z","v":58670,"vw":5.068127},{"c":5.085,"h":5.105,"l":5.07,"n":1013,"o":5.075,"t":"2026-10-08T19:30:00Z","v":107417,"vw":5.082444},{"c":5.13,"h":5.145,"l":5.08,"n":2539,"o":5.085,"t":"2026-10-08T19:45:00Z","v":355167,"vw":5.114923},{"c":5.13,"h":5.21,"l":5.11,"n":24,"o":5.11,"t":"2026-10-08T20:00:00Z","v":975979,"vw":5.110205},{"c":5.21,"h":5.21,"l":5.14,"n":5,"o":5.14,"t":"2026-10-08T20:15:00Z","v":281,"vw":5.166415},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-08T20:30:00Z","v":1000,"vw":5.11},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-08T20:45:00Z","v":100,"vw":5.21},{"c":5.13,"h":5.13,"l":5.12,"n":3,"o":5.12,"t":"2026-10-08T22:00:00Z","v":1876,"vw":5.122132},{"c":5.1538,"h":5.1538,"l":5.1538,"n":1,"o":5.1538,"t":"2026-10-08T22:15:00Z","v":100,"vw":5.1538},{"c":5.13,"h":5.135,"l":5.13,"n":2,"o":5.135,"t":"2026-10-08T22:30:00Z","v":340,"vw":5.133529},{"c":5.1262,"h":5.136,"l":5.1262,"n":7,"o":5.13,"t":"2026-10-08T22:45:00Z","v":1462,"vw":5.130424},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-08T23:15:00Z","v":193,"vw":5.12},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-08T23:45:00Z","v":200,"vw":5.11},{"c":5.17,"h":5.21,"l":5.11,"n":29,"o":5.16,"t":"2026-10-09T08:00:00Z","v":2960,"vw":5.165506},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-09T08:30:00Z","v":1155,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":6,"o":5.18,"t":"2026-10-09T10:00:00Z","v":347,"vw":5.18},{"c":5.17,"h":5.2,"l":5.17,"n":7,"o":5.17,"t":"2026-10-09T10:30:00Z","v":1567,"vw":5.17335},{"c":5.17,"h":5.17,"l":5.17,"n":8,"o":5.17,"t":"2026-10-09T11:30:00Z","v":1031,"vw":5.17},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T12:30:00Z","v":300,"vw":5.2},{"c":5.35,"h":5.35,"l":5.2,"n":30,"o":5.2,"t":"2026-10-09T13:00:00Z","v":6466,"vw":5.326099},{"c":5.24,"h":5.37,"l":5.2,"n":50,"o":5.36,"t":"2026-10-09T13:15:00Z","v":2470,"vw":5.330167},{"c":5,"h":5.45,"l":4.98,"n":1489,"o":5.22,"t":"2026-10-09T13:30:00Z","v":356462,"vw":5.101876},{"c":4.88,"h":5,"l":4.86,"n":1611,"o":5,"t":"2026-10-09T13:45:00Z","v":250709,"vw":4.919764},{"c":4.905,"h":4.93,"l":4.8659,"n":858,"o":4.9,"t":"2026-10-09T14:00:00Z","v":85292,"vw":4.900981},{"c":4.875,"h":4.9076,"l":4.85,"n":1051,"o":4.9076,"t":"2026-10-09T14:15:00Z","v":156082,"vw":4.870479},{"c":4.905,"h":4.91,"l":4.865,"n":687,"o":4.875,"t":"2026-10-09T14:30:00Z","v":97483,"vw":4.890282},{"c":4.95,"h":4.9671,"l":4.895,"n":618,"o":4.91,"t":"2026-10-09T14:45:00Z","v":63100,"vw":4.923245},{"c":4.97,"h":4.99,"l":4.94,"n":525,"o":4.95,"t":"2026-10-09T15:00:00Z","v":63315,"vw":4.969568},{"c":4.935,"h":5.01,"l":4.935,"n":551,"o":4.975,"t":"2026-10-09T15:15:00Z","v":78306,"vw":4.973024},{"c":4.9189,"h":4.96,"l":4.915,"n":637,"o":4.935,"t":"2026-10-09T15:30:00Z","v":115328,"vw":4.937744},{"c":4.905,"h":4.92,"l":4.905,"n":400,"o":4.9197,"t":"2026-10-09T15:45:00Z","v":40900,"vw":4.914626},{"c":4.8913,"h":4.91,"l":4.89,"n":428,"o":4.9,"t":"2026-10-09T16:00:00Z","v":56223,"vw":4.899085},{"c":4.9,"h":4.9,"l":4.88,"n":496,"o":4.89,"t":"2026-10-09T16:15:00Z","v":47758,"vw":4.890809},{"c":4.905,"h":4.915,"l":4.895,"n":348,"o":4.895,"t":"2026-10-09T16:30:00Z","v":41577,"vw":4.907332},{"c":4.91,"h":4.92,"l":4.9001,"n":417,"o":4.905,"t":"2026-10-09T16:45:00Z","v":37764,"vw":4.910584},{"c":4.908,"h":4.91,"l":4.89,"n":364,"o":4.9,"t":"2026-10-09T17:00:00Z","v":44768,"vw":4.89871},{"c":4.92,"h":4.92,"l":4.9,"n":354,"o":4.91,"t":"2026-10-09T17:15:00Z","v":38183,"vw":4.908053},{"c":4.925,"h":4.93,"l":4.915,"n":291,"o":4.92,"t":"2026-10-09T17:30:00Z","v":35171,"vw":4.922827},{"c":4.95,"h":4.95,"l":4.92,"n":354,"o":4.93,"t":"2026-10-09T17:45:00Z","v":30469,"vw":4.937562},{"c":4.955,"h":4.9566,"l":4.94,"n":408,"o":4.945,"t":"2026-10-09T18:00:00Z","v":41673,"vw":4.949598},{"c":4.95,"h":4.955,"l":4.935,"n":368,"o":4.95,"t":"2026-10-09T18:15:00Z","v":38342,"vw":4.94306},{"c":4.935,"h":4.94,"l":4.93,"n":380,"o":4.94,"t":"2026-10-09T18:30:00Z","v":41883,"vw":4.935483},{"c":4.965,"h":4.975,"l":4.935,"n":523,"o":4.935,"t":"2026-10-09T18:45:00Z","v":52965,"vw":4.953428},{"c":4.975,"h":4.975,"l":4.955,"n":516,"o":4.96,"t":"2026-10-09T19:00:00Z","v":46930,"vw":4.965175},{"c":4.985,"h":4.995,"l":4.9701,"n":607,"o":4.975,"t":"2026-10-09T19:15:00Z","v":52617,"vw":4.98436},{"c":4.975,"h":4.995,"l":4.97,"n":823,"o":4.98,"t":"2026-10-09T19:30:00Z","v":86640,"vw":4.980362},{"c":4.965,"h":4.99,"l":4.95,"n":2283,"o":4.975,"t":"2026-10-09T19:45:00Z","v":299526,"vw":4.971157},{"c":4.97,"h":4.97,"l":4.97,"n":23,"o":4.97,"t":"2026-10-09T20:00:00Z","v":282993,"vw":4.97},{"c":4.9662,"h":5,"l":4.9612,"n":8,"o":4.9619,"t":"2026-10-09T20:15:00Z","v":2374,"vw":4.963987},{"c":4.97,"h":4.98,"l":4.97,"n":32,"o":4.97,"t":"2026-10-09T20:30:00Z","v":1001,"vw":4.972882},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-09T22:45:00Z","v":193,"vw":4.99},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-09T23:00:00Z","v":100,"vw":4.98},{"c":4.98,"h":4.98,"l":4.92,"n":3,"o":4.92,"t":"2026-10-09T23:45:00Z","v":700,"vw":4.937082},{"c":4.96,"h":4.96,"l":4.94,"n":4,"o":4.94,"t":"2026-10-12T09:00:00Z","v":611,"vw":4.95642},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-12T10:00:00Z","v":179,"vw":4.97},{"c":4.94,"h":4.9891,"l":4.94,"n":21,"o":4.9891,"t":"2026-10-12T11:00:00Z","v":3273,"vw":4.973691},{"c":4.944,"h":4.9477,"l":4.944,"n":2,"o":4.9477,"t":"2026-10-12T11:15:00Z","v":1100,"vw":4.947364},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-12T11:30:00Z","v":931,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":8,"o":4.94,"t":"2026-10-12T12:00:00Z","v":1624,"vw":4.94},{"c":4.9,"h":4.95,"l":4.87,"n":78,"o":4.95,"t":"2026-10-12T12:15:00Z","v":19916,"vw":4.885444},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-12T12:30:00Z","v":292,"vw":4.88},{"c":4.91,"h":4.91,"l":4.88,"n":10,"o":4.9,"t":"2026-10-12T13:00:00Z","v":2615,"vw":4.888357},{"c":4.89,"h":4.89,"l":4.8,"n":89,"o":4.88,"t":"2026-10-12T13:15:00Z","v":24073,"vw":4.824979},{"c":4.7589,"h":4.9,"l":4.68,"n":1130,"o":4.855,"t":"2026-10-12T13:30:00Z","v":306469,"vw":4.771011},{"c":4.6998,"h":4.77,"l":4.695,"n":660,"o":4.76,"t":"2026-10-12T13:45:00Z","v":86685,"vw":4.73182},{"c":4.665,"h":4.7,"l":4.63,"n":784,"o":4.695,"t":"2026-10-12T14:00:00Z","v":118413,"vw":4.658632},{"c":4.635,"h":4.676,"l":4.63,"n":549,"o":4.67,"t":"2026-10-12T14:15:00Z","v":42862,"vw":4.643813},{"c":4.62,"h":4.64,"l":4.61,"n":716,"o":4.635,"t":"2026-10-12T14:30:00Z","v":86482,"vw":4.625004},{"c":4.5706,"h":4.62,"l":4.56,"n":801,"o":4.62,"t":"2026-10-12T14:45:00Z","v":123506,"vw":4.584894},{"c":4.545,"h":4.59,"l":4.54,"n":650,"o":4.575,"t":"2026-10-12T15:00:00Z","v":122367,"vw":4.562975},{"c":4.54,"h":4.56,"l":4.53,"n":580,"o":4.545,"t":"2026-10-12T15:15:00Z","v":85241,"vw":4.547909},{"c":4.555,"h":4.56,"l":4.535,"n":427,"o":4.54,"t":"2026-10-12T15:30:00Z","v":80106,"vw":4.543618},{"c":4.58,"h":4.595,"l":4.55,"n":624,"o":4.555,"t":"2026-10-12T15:45:00Z","v":93033,"vw":4.578497},{"c":4.585,"h":4.6099,"l":4.565,"n":474,"o":4.575,"t":"2026-10-12T16:00:00Z","v":68719,"vw":4.588004},{"c":4.565,"h":4.5899,"l":4.56,"n":397,"o":4.58,"t":"2026-10-12T16:15:00Z","v":46389,"vw":4.578298},{"c":4.58,"h":4.595,"l":4.565,"n":475,"o":4.565,"t":"2026-10-12T16:30:00Z","v":57420,"vw":4.582299},{"c":4.565,"h":4.61,"l":4.565,"n":999,"o":4.585,"t":"2026-10-12T16:45:00Z","v":144935,"vw":4.589608},{"c":4.595,"h":4.61,"l":4.565,"n":880,"o":4.565,"t":"2026-10-12T17:00:00Z","v":148764,"vw":4.592077},{"c":4.57,"h":4.62,"l":4.56,"n":1263,"o":4.595,"t":"2026-10-12T17:15:00Z","v":278166,"vw":4.601737},{"c":4.57,"h":4.61,"l":4.555,"n":1431,"o":4.57,"t":"2026-10-12T17:30:00Z","v":400326,"vw":4.586025},{"c":4.545,"h":4.585,"l":4.53,"n":783,"o":4.57,"t":"2026-10-12T17:45:00Z","v":111773,"vw":4.557665},{"c":4.525,"h":4.545,"l":4.51,"n":744,"o":4.545,"t":"2026-10-12T18:00:00Z","v":109934,"vw":4.528705},{"c":4.525,"h":4.53,"l":4.51,"n":743,"o":4.525,"t":"2026-10-12T18:15:00Z","v":124623,"vw":4.523335},{"c":4.495,"h":4.58,"l":4.47,"n":2584,"o":4.525,"t":"2026-10-12T18:30:00Z","v":713098,"vw":4.536863},{"c":4.5,"h":4.54,"l":4.495,"n":479,"o":4.495,"t":"2026-10-12T18:45:00Z","v":64341,"vw":4.518163},{"c":4.485,"h":4.52,"l":4.48,"n":614,"o":4.505,"t":"2026-10-12T19:00:00Z","v":103090,"vw":4.503331},{"c":4.465,"h":4.485,"l":4.46,"n":527,"o":4.485,"t":"2026-10-12T19:15:00Z","v":52229,"vw":4.469284},{"c":4.4988,"h":4.52,"l":4.46,"n":1260,"o":4.465,"t":"2026-10-12T19:30:00Z","v":367549,"vw":4.48778},{"c":4.49,"h":4.5,"l":4.4701,"n":3057,"o":4.4988,"t":"2026-10-12T19:45:00Z","v":619757,"vw":4.486504},{"c":4.53,"h":4.53,"l":4.45,"n":26,"o":4.48,"t":"2026-10-12T20:00:00Z","v":146299,"vw":4.480102},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-12T20:15:00Z","v":100,"vw":4.53},{"c":4.51,"h":4.53,"l":4.51,"n":8,"o":4.53,"t":"2026-10-12T20:45:00Z","v":644,"vw":4.520926},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-12T21:00:00Z","v":100,"vw":4.51},{"c":4.5,"h":4.51,"l":4.5,"n":5,"o":4.51,"t":"2026-10-12T21:15:00Z","v":1135,"vw":4.500909},{"c":4.4923,"h":4.5,"l":4.4923,"n":3,"o":4.5,"t":"2026-10-12T21:30:00Z","v":1480,"vw":4.494797},{"c":4.45,"h":4.4969,"l":4.45,"n":4,"o":4.4969,"t":"2026-10-12T21:45:00Z","v":604,"vw":4.462817},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-12T22:00:00Z","v":100,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-12T23:00:00Z","v":1000,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-12T23:15:00Z","v":965,"vw":4.48},{"c":4.48,"h":4.48,"l":4.46,"n":2,"o":4.46,"t":"2026-10-12T23:30:00Z","v":300,"vw":4.473333},{"c":4.5,"h":4.5,"l":4.47,"n":3,"o":4.47,"t":"2026-10-12T23:45:00Z","v":1154,"vw":4.496339},{"c":4.44,"h":4.4401,"l":4.4,"n":29,"o":4.4017,"t":"2026-10-13T08:00:00Z","v":1543,"vw":4.424984},{"c":4.4601,"h":4.4601,"l":4.4601,"n":5,"o":4.4601,"t":"2026-10-13T09:00:00Z","v":1125,"vw":4.4601},{"c":4.44,"h":4.46,"l":4.44,"n":9,"o":4.46,"t":"2026-10-13T09:45:00Z","v":703,"vw":4.453235},{"c":4.3808,"h":4.4,"l":4.3808,"n":18,"o":4.4,"t":"2026-10-13T11:00:00Z","v":6859,"vw":4.394902},{"c":4.3999,"h":4.4,"l":4.3999,"n":2,"o":4.4,"t":"2026-10-13T11:15:00Z","v":992,"vw":4.39995},{"c":4.31,"h":4.4,"l":4.31,"n":76,"o":4.39,"t":"2026-10-13T11:30:00Z","v":73546,"vw":4.341554},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-13T11:45:00Z","v":400,"vw":4.38},{"c":4.35,"h":4.37,"l":4.35,"n":4,"o":4.37,"t":"2026-10-13T12:00:00Z","v":1766,"vw":4.367426},{"c":4.32,"h":4.32,"l":4.31,"n":8,"o":4.31,"t":"2026-10-13T12:15:00Z","v":13570,"vw":4.319747},{"c":4.32,"h":4.32,"l":4.31,"n":10,"o":4.31,"t":"2026-10-13T12:30:00Z","v":1322,"vw":4.315243},{"c":4.32,"h":4.3213,"l":4.31,"n":5,"o":4.31,"t":"2026-10-13T12:45:00Z","v":4624,"vw":4.319421},{"c":4.3199,"h":4.32,"l":4.3185,"n":3,"o":4.3185,"t":"2026-10-13T13:00:00Z","v":500,"vw":4.31966},{"c":4.32,"h":4.32,"l":4.31,"n":22,"o":4.31,"t":"2026-10-13T13:15:00Z","v":3371,"vw":4.310375},{"c":4.475,"h":4.48,"l":4.31,"n":932,"o":4.33,"t":"2026-10-13T13:30:00Z","v":279176,"vw":4.372677},{"c":4.435,"h":4.515,"l":4.425,"n":530,"o":4.475,"t":"2026-10-13T13:45:00Z","v":74078,"vw":4.469409},{"c":4.395,"h":4.45,"l":4.395,"n":809,"o":4.435,"t":"2026-10-13T14:00:00Z","v":95708,"vw":4.422242},{"c":4.31,"h":4.3961,"l":4.31,"n":538,"o":4.39,"t":"2026-10-13T14:15:00Z","v":121049,"vw":4.347948},{"c":4.21,"h":4.315,"l":4.21,"n":1144,"o":4.3101,"t":"2026-10-13T14:30:00Z","v":320823,"vw":4.256854},{"c":4.135,"h":4.22,"l":4.135,"n":814,"o":4.2102,"t":"2026-10-13T14:45:00Z","v":164544,"vw":4.186174},{"c":4.155,"h":4.17,"l":4.135,"n":957,"o":4.135,"t":"2026-10-13T15:00:00Z","v":217653,"vw":4.153035},{"c":4.135,"h":4.155,"l":4.115,"n":627,"o":4.155,"t":"2026-10-13T15:15:00Z","v":73248,"vw":4.138936},{"c":4.09,"h":4.14,"l":4.07,"n":810,"o":4.135,"t":"2026-10-13T15:30:00Z","v":167253,"vw":4.096408},{"c":4.115,"h":4.12,"l":4.09,"n":590,"o":4.095,"t":"2026-10-13T15:45:00Z","v":100450,"vw":4.101412},{"c":4.225,"h":4.2298,"l":4.1,"n":1035,"o":4.11,"t":"2026-10-13T16:00:00Z","v":241263,"vw":4.181746},{"c":4.245,"h":4.25,"l":4.185,"n":808,"o":4.225,"t":"2026-10-13T16:15:00Z","v":214137,"vw":4.225507},{"c":4.275,"h":4.28,"l":4.245,"n":645,"o":4.25,"t":"2026-10-13T16:30:00Z","v":143169,"vw":4.268347},{"c":4.28,"h":4.3,"l":4.27,"n":641,"o":4.275,"t":"2026-10-13T16:45:00Z","v":116032,"vw":4.286219},{"c":4.235,"h":4.29,"l":4.23,"n":821,"o":4.285,"t":"2026-10-13T17:00:00Z","v":125538,"vw":4.265546},{"c":4.245,"h":4.25,"l":4.225,"n":670,"o":4.235,"t":"2026-10-13T17:15:00Z","v":111287,"vw":4.236551},{"c":4.265,"h":4.27,"l":4.245,"n":459,"o":4.245,"t":"2026-10-13T17:30:00Z","v":56392,"vw":4.254631},{"c":4.255,"h":4.27,"l":4.25,"n":627,"o":4.2601,"t":"2026-10-13T17:45:00Z","v":139615,"vw":4.260507},{"c":4.265,"h":4.275,"l":4.25,"n":734,"o":4.255,"t":"2026-10-13T18:00:00Z","v":143018,"vw":4.261063},{"c":4.265,"h":4.27,"l":4.26,"n":513,"o":4.265,"t":"2026-10-13T18:15:00Z","v":63089,"vw":4.265181},{"c":4.275,"h":4.28,"l":4.255,"n":704,"o":4.265,"t":"2026-10-13T18:30:00Z","v":104653,"vw":4.269758},{"c":4.315,"h":4.32,"l":4.275,"n":754,"o":4.275,"t":"2026-10-13T18:45:00Z","v":99428,"vw":4.301786},{"c":4.285,"h":4.32,"l":4.28,"n":1111,"o":4.315,"t":"2026-10-13T19:00:00Z","v":249180,"vw":4.30122},{"c":4.295,"h":4.305,"l":4.27,"n":1012,"o":4.285,"t":"2026-10-13T19:15:00Z","v":193334,"vw":4.291203},{"c":4.325,"h":4.33,"l":4.295,"n":1394,"o":4.295,"t":"2026-10-13T19:30:00Z","v":264780,"vw":4.319467},{"c":4.31,"h":4.33,"l":4.3,"n":4355,"o":4.325,"t":"2026-10-13T19:45:00Z","v":799875,"vw":4.321853},{"c":4.34,"h":4.34,"l":4.2616,"n":23,"o":4.305,"t":"2026-10-13T20:00:00Z","v":352109,"vw":4.281392},{"c":4.305,"h":4.305,"l":4.305,"n":1,"o":4.305,"t":"2026-10-13T20:30:00Z","v":5500,"vw":4.305},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-13T21:30:00Z","v":100,"vw":4.35},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-13T22:30:00Z","v":200,"vw":4.37},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-13T22:45:00Z","v":100,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":9,"o":4.35,"t":"2026-10-13T23:00:00Z","v":911,"vw":4.35},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-13T23:45:00Z","v":519,"vw":4.37},{"c":4.32,"h":4.32,"l":4.32,"n":5,"o":4.32,"t":"2026-10-14T08:30:00Z","v":145,"vw":4.32},{"c":4.3,"h":4.3095,"l":4.3,"n":5,"o":4.3095,"t":"2026-10-14T11:00:00Z","v":250,"vw":4.304634},{"c":4.29,"h":4.29,"l":4.22,"n":9,"o":4.22,"t":"2026-10-14T12:15:00Z","v":1480,"vw":4.264957},{"c":4.2,"h":4.2134,"l":4.2,"n":21,"o":4.2134,"t":"2026-10-14T12:30:00Z","v":588,"vw":4.205765},{"c":4.214,"h":4.24,"l":4.214,"n":5,"o":4.22,"t":"2026-10-14T12:45:00Z","v":1282,"vw":4.216853},{"c":4.18,"h":4.2108,"l":4.15,"n":54,"o":4.2,"t":"2026-10-14T13:00:00Z","v":14028,"vw":4.172015},{"c":4.13,"h":4.2,"l":4.13,"n":42,"o":4.1676,"t":"2026-10-14T13:15:00Z","v":21143,"vw":4.162013},{"c":4.135,"h":4.15,"l":4.08,"n":812,"o":4.12,"t":"2026-10-14T13:30:00Z","v":311871,"vw":4.104049},{"c":4.105,"h":4.21,"l":4.1,"n":522,"o":4.135,"t":"2026-10-14T13:45:00Z","v":78998,"vw":4.15298},{"c":4.15,"h":4.155,"l":4.0801,"n":728,"o":4.1,"t":"2026-10-14T14:00:00Z","v":114212,"vw":4.127053},{"c":4.135,"h":4.195,"l":4.13,"n":965,"o":4.15,"t":"2026-10-14T14:15:00Z","v":161084,"vw":4.154718},{"c":4.145,"h":4.16,"l":4.11,"n":993,"o":4.1301,"t":"2026-10-14T14:30:00Z","v":144303,"vw":4.137893},{"c":4.145,"h":4.155,"l":4.12,"n":617,"o":4.15,"t":"2026-10-14T14:45:00Z","v":87411,"vw":4.136155},{"c":4.095,"h":4.145,"l":4.085,"n":722,"o":4.145,"t":"2026-10-14T15:00:00Z","v":71946,"vw":4.102323},{"c":4.08,"h":4.11,"l":4.07,"n":575,"o":4.1,"t":"2026-10-14T15:15:00Z","v":81015,"vw":4.08966},{"c":4.035,"h":4.0888,"l":4.03,"n":777,"o":4.085,"t":"2026-10-14T15:30:00Z","v":92681,"vw":4.05124},{"c":4.06,"h":4.0699,"l":4.035,"n":587,"o":4.04,"t":"2026-10-14T15:45:00Z","v":63533,"vw":4.050904},{"c":4.005,"h":4.055,"l":4,"n":768,"o":4.055,"t":"2026-10-14T16:00:00Z","v":113042,"vw":4.022612},{"c":3.975,"h":4.01,"l":3.965,"n":1059,"o":4.005,"t":"2026-10-14T16:15:00Z","v":252658,"vw":3.991794},{"c":4.015,"h":4.02,"l":3.9601,"n":1020,"o":3.97,"t":"2026-10-14T16:30:00Z","v":145771,"vw":3.995666},{"c":3.9901,"h":4.015,"l":3.97,"n":927,"o":4.01,"t":"2026-10-14T16:45:00Z","v":194156,"vw":3.995318},{"c":3.965,"h":4,"l":3.96,"n":745,"o":3.9988,"t":"2026-10-14T17:00:00Z","v":109491,"vw":3.978183},{"c":3.9288,"h":3.965,"l":3.92,"n":863,"o":3.96,"t":"2026-10-14T17:15:00Z","v":133340,"vw":3.950956},{"c":3.925,"h":3.935,"l":3.915,"n":702,"o":3.93,"t":"2026-10-14T17:30:00Z","v":84064,"vw":3.922418},{"c":3.925,"h":3.94,"l":3.915,"n":572,"o":3.93,"t":"2026-10-14T17:45:00Z","v":135607,"vw":3.926465},{"c":3.925,"h":3.94,"l":3.915,"n":637,"o":3.925,"t":"2026-10-14T18:00:00Z","v":57340,"vw":3.926092},{"c":3.905,"h":3.93,"l":3.9,"n":660,"o":3.925,"t":"2026-10-14T18:15:00Z","v":63012,"vw":3.911727},{"c":3.905,"h":3.91,"l":3.9,"n":788,"o":3.904,"t":"2026-10-14T18:30:00Z","v":124637,"vw":3.905595},{"c":3.905,"h":3.93,"l":3.9,"n":1098,"o":3.905,"t":"2026-10-14T18:45:00Z","v":198911,"vw":3.910683},{"c":3.9,"h":3.92,"l":3.89,"n":1048,"o":3.9,"t":"2026-10-14T19:00:00Z","v":155663,"vw":3.901032},{"c":4.035,"h":4.05,"l":3.89,"n":2555,"o":3.895,"t":"2026-10-14T19:15:00Z","v":596553,"vw":3.959373},{"c":4.105,"h":4.125,"l":4.03,"n":5382,"o":4.035,"t":"2026-10-14T19:30:00Z","v":1524832,"vw":4.100022},{"c":4.065,"h":4.11,"l":4.04,"n":5407,"o":4.105,"t":"2026-10-14T19:45:00Z","v":1002845,"vw":4.068774},{"c":4.06,"h":4.1,"l":4.06,"n":31,"o":4.06,"t":"2026-10-14T20:00:00Z","v":504499,"vw":4.060012},{"c":4.1276,"h":4.1276,"l":4.1276,"n":2,"o":4.1276,"t":"2026-10-14T20:15:00Z","v":101,"vw":4.1276},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-14T20:45:00Z","v":6800,"vw":4.06},{"c":4.13,"h":4.13,"l":4.1,"n":10,"o":4.1,"t":"2026-10-14T21:00:00Z","v":1202,"vw":4.116667},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-14T21:30:00Z","v":510,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-14T21:45:00Z","v":250,"vw":4.1},{"c":4.1,"h":4.1,"l":4.0877,"n":5,"o":4.1,"t":"2026-10-14T22:15:00Z","v":2238,"vw":4.094941},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-14T22:30:00Z","v":310,"vw":4.09},{"c":4.081,"h":4.11,"l":4.081,"n":3,"o":4.11,"t":"2026-10-14T22:45:00Z","v":5100,"vw":4.081569},{"c":4.1,"h":4.1,"l":4.08,"n":10,"o":4.1,"t":"2026-10-14T23:00:00Z","v":45455,"vw":4.086718},{"c":4.08,"h":4.1,"l":4.08,"n":11,"o":4.09,"t":"2026-10-14T23:15:00Z","v":13064,"vw":4.082292},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-14T23:30:00Z","v":124,"vw":4.05},{"c":4.02,"h":4.02,"l":4.0001,"n":6,"o":4.01,"t":"2026-10-14T23:45:00Z","v":2101,"vw":4.007786},{"c":3.93,"h":3.95,"l":3.85,"n":29,"o":3.91,"t":"2026-10-15T08:00:00Z","v":14036,"vw":3.903373},{"c":3.94,"h":3.94,"l":3.89,"n":9,"o":3.89,"t":"2026-10-15T09:00:00Z","v":1405,"vw":3.921486},{"c":3.94,"h":3.94,"l":3.94,"n":34,"o":3.94,"t":"2026-10-15T09:15:00Z","v":1245,"vw":3.94},{"c":3.96,"h":3.96,"l":3.91,"n":3,"o":3.91,"t":"2026-10-15T09:45:00Z","v":385,"vw":3.946667},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-15T10:30:00Z","v":108,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-15T10:45:00Z","v":200,"vw":3.95},{"c":3.89,"h":3.9392,"l":3.88,"n":5,"o":3.9392,"t":"2026-10-15T11:00:00Z","v":4898,"vw":3.898326},{"c":3.88,"h":3.95,"l":3.88,"n":8,"o":3.95,"t":"2026-10-15T11:15:00Z","v":4781,"vw":3.941783},{"c":3.89,"h":3.89,"l":3.88,"n":2,"o":3.88,"t":"2026-10-15T11:30:00Z","v":550,"vw":3.884545},{"c":3.944,"h":3.95,"l":3.9369,"n":8,"o":3.9369,"t":"2026-10-15T12:15:00Z","v":1600,"vw":3.940369},{"c":3.9077,"h":3.9496,"l":3.9018,"n":9,"o":3.92,"t":"2026-10-15T12:30:00Z","v":4433,"vw":3.909485},{"c":3.9048,"h":3.96,"l":3.9048,"n":154,"o":3.925,"t":"2026-10-15T12:45:00Z","v":17937,"vw":3.950392},{"c":3.8863,"h":3.92,"l":3.88,"n":27,"o":3.92,"t":"2026-10-15T13:00:00Z","v":5279,"vw":3.902944},{"c":3.87,"h":3.9,"l":3.87,"n":20,"o":3.8912,"t":"2026-10-15T13:15:00Z","v":1959,"vw":3.880693},{"c":3.874,"h":3.905,"l":3.79,"n":1254,"o":3.905,"t":"2026-10-15T13:30:00Z","v":399147,"vw":3.840893},{"c":3.835,"h":3.875,"l":3.76,"n":1325,"o":3.875,"t":"2026-10-15T13:45:00Z","v":257150,"vw":3.811328},{"c":3.91,"h":3.9561,"l":3.82,"n":1548,"o":3.83,"t":"2026-10-15T14:00:00Z","v":231860,"vw":3.91466},{"c":3.91,"h":3.96,"l":3.885,"n":758,"o":3.91,"t":"2026-10-15T14:15:00Z","v":115674,"vw":3.925204},{"c":3.97,"h":3.9799,"l":3.885,"n":883,"o":3.9101,"t":"2026-10-15T14:30:00Z","v":114466,"vw":3.924052},{"c":3.945,"h":3.975,"l":3.91,"n":747,"o":3.975,"t":"2026-10-15T14:45:00Z","v":93030,"vw":3.940139},{"c":3.985,"h":3.99,"l":3.9101,"n":891,"o":3.9403,"t":"2026-10-15T15:00:00Z","v":88779,"vw":3.948415},{"c":3.975,"h":4.01,"l":3.955,"n":992,"o":3.985,"t":"2026-10-15T15:15:00Z","v":152432,"vw":3.98322},{"c":4.015,"h":4.04,"l":3.96,"n":1008,"o":3.975,"t":"2026-10-15T15:30:00Z","v":158942,"vw":4.001577},{"c":4.005,"h":4.015,"l":3.975,"n":965,"o":4.015,"t":"2026-10-15T15:45:00Z","v":159172,"vw":3.999533},{"c":3.96,"h":4.014,"l":3.95,"n":767,"o":4.005,"t":"2026-10-15T16:00:00Z","v":93873,"vw":3.969908},{"c":3.955,"h":3.975,"l":3.945,"n":940,"o":3.9685,"t":"2026-10-15T16:15:00Z","v":137549,"vw":3.963547},{"c":3.965,"h":3.9892,"l":3.945,"n":608,"o":3.95,"t":"2026-10-15T16:30:00Z","v":76964,"vw":3.962581},{"c":3.96,"h":3.97,"l":3.9412,"n":540,"o":3.97,"t":"2026-10-15T16:45:00Z","v":48755,"vw":3.954364},{"c":3.99,"h":3.99,"l":3.94,"n":586,"o":3.95,"t":"2026-10-15T17:00:00Z","v":55281,"vw":3.967305},{"c":3.975,"h":3.9999,"l":3.97,"n":551,"o":3.98,"t":"2026-10-15T17:15:00Z","v":45646,"vw":3.97865},{"c":3.985,"h":3.99,"l":3.97,"n":611,"o":3.975,"t":"2026-10-15T17:30:00Z","v":48514,"vw":3.980723},{"c":3.975,"h":3.985,"l":3.96,"n":646,"o":3.98,"t":"2026-10-15T17:45:00Z","v":49674,"vw":3.971122},{"c":3.955,"h":3.97,"l":3.95,"n":753,"o":3.97,"t":"2026-10-15T18:00:00Z","v":83570,"vw":3.959625},{"c":3.955,"h":3.96,"l":3.94,"n":772,"o":3.95,"t":"2026-10-15T18:15:00Z","v":94768,"vw":3.951141},{"c":3.97,"h":3.975,"l":3.95,"n":618,"o":3.955,"t":"2026-10-15T18:30:00Z","v":49705,"vw":3.958554},{"c":4.0085,"h":4.03,"l":3.97,"n":844,"o":3.975,"t":"2026-10-15T18:45:00Z","v":131754,"vw":4.004318},{"c":4.04,"h":4.05,"l":4.005,"n":1272,"o":4.01,"t":"2026-10-15T19:00:00Z","v":286154,"vw":4.037289},{"c":4.095,"h":4.1,"l":4.045,"n":1469,"o":4.045,"t":"2026-10-15T19:15:00Z","v":227671,"vw":4.063964},{"c":4.14,"h":4.17,"l":4.09,"n":1498,"o":4.09,"t":"2026-10-15T19:30:00Z","v":281115,"vw":4.130164},{"c":4.205,"h":4.215,"l":4.14,"n":3615,"o":4.145,"t":"2026-10-15T19:45:00Z","v":712326,"vw":4.189035},{"c":4.23,"h":4.23,"l":4.15,"n":42,"o":4.2,"t":"2026-10-15T20:00:00Z","v":349693,"vw":4.200477},{"c":4.25,"h":4.3,"l":4.25,"n":8,"o":4.26,"t":"2026-10-15T20:15:00Z","v":1719,"vw":4.269069},{"c":4.2,"h":4.27,"l":4.2,"n":6,"o":4.22,"t":"2026-10-15T20:30:00Z","v":1342,"vw":4.214807},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-15T21:00:00Z","v":3400,"vw":4.22},{"c":4.22,"h":4.2219,"l":4.22,"n":2,"o":4.2219,"t":"2026-10-15T21:15:00Z","v":936,"vw":4.220507},{"c":4.2538,"h":4.2707,"l":4.22,"n":3,"o":4.2707,"t":"2026-10-15T21:30:00Z","v":1300,"vw":4.22975},{"c":4.25,"h":4.2569,"l":4.25,"n":3,"o":4.2569,"t":"2026-10-15T21:45:00Z","v":5170,"vw":4.250201},{"c":4.2275,"h":4.23,"l":4.22,"n":5,"o":4.23,"t":"2026-10-15T22:15:00Z","v":1800,"vw":4.224444},{"c":4.2262,"h":4.2576,"l":4.2262,"n":4,"o":4.2576,"t":"2026-10-15T22:45:00Z","v":1227,"vw":4.228817},{"c":4.26,"h":4.26,"l":4.2538,"n":2,"o":4.2538,"t":"2026-10-15T23:00:00Z","v":500,"vw":4.25876},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-15T23:30:00Z","v":1099,"vw":4.22},{"c":4.21,"h":4.256,"l":4.21,"n":7,"o":4.256,"t":"2026-10-15T23:45:00Z","v":1301,"vw":4.22288},{"c":4.29,"h":4.29,"l":4.19,"n":29,"o":4.19,"t":"2026-10-16T08:00:00Z","v":608,"vw":4.244315},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T08:15:00Z","v":230,"vw":4.3},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-16T08:45:00Z","v":100,"vw":4.28},{"c":4.29,"h":4.3,"l":4.28,"n":6,"o":4.3,"t":"2026-10-16T09:00:00Z","v":1500,"vw":4.289262},{"c":4.26,"h":4.2657,"l":4.2,"n":7,"o":4.2,"t":"2026-10-16T11:00:00Z","v":5477,"vw":4.257546},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T11:15:00Z","v":250,"vw":4.26},{"c":4.2773,"h":4.2773,"l":4.2773,"n":1,"o":4.2773,"t":"2026-10-16T11:30:00Z","v":10022,"vw":4.2773},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-16T11:45:00Z","v":300,"vw":4.08},{"c":4.26,"h":4.29,"l":4.2,"n":20,"o":4.2,"t":"2026-10-16T12:00:00Z","v":6245,"vw":4.26867},{"c":4.2,"h":4.26,"l":4.2,"n":5,"o":4.26,"t":"2026-10-16T12:15:00Z","v":2225,"vw":4.240635},{"c":4.21,"h":4.3,"l":4.21,"n":3,"o":4.3,"t":"2026-10-16T12:30:00Z","v":1800,"vw":4.289445},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-16T12:45:00Z","v":400,"vw":4.22},{"c":4.22,"h":4.3,"l":4.22,"n":20,"o":4.3,"t":"2026-10-16T13:15:00Z","v":1430,"vw":4.276403},{"c":4.23,"h":4.23,"l":4.08,"n":644,"o":4.19,"t":"2026-10-16T13:30:00Z","v":162932,"vw":4.166806},{"c":4.16,"h":4.245,"l":4.14,"n":602,"o":4.235,"t":"2026-10-16T13:45:00Z","v":128423,"vw":4.195005},{"c":4.2,"h":4.26,"l":4.17,"n":622,"o":4.17,"t":"2026-10-16T14:00:00Z","v":101185,"vw":4.216396},{"c":4.185,"h":4.2088,"l":4.155,"n":439,"o":4.2,"t":"2026-10-16T14:15:00Z","v":61139,"vw":4.178977},{"c":4.185,"h":4.22,"l":4.165,"n":510,"o":4.18,"t":"2026-10-16T14:30:00Z","v":92148,"vw":4.192976},{"c":4.13,"h":4.185,"l":4.13,"n":392,"o":4.18,"t":"2026-10-16T14:45:00Z","v":91701,"vw":4.146442},{"c":4.075,"h":4.135,"l":4.06,"n":732,"o":4.13,"t":"2026-10-16T15:00:00Z","v":142634,"vw":4.09249},{"c":4.11,"h":4.14,"l":4.0705,"n":807,"o":4.08,"t":"2026-10-16T15:15:00Z","v":146432,"vw":4.110224},{"c":4.11,"h":4.135,"l":4.105,"n":374,"o":4.115,"t":"2026-10-16T15:30:00Z","v":42646,"vw":4.120508},{"c":4.11,"h":4.135,"l":4.1,"n":370,"o":4.12,"t":"2026-10-16T15:45:00Z","v":42918,"vw":4.112658},{"c":4.11,"h":4.115,"l":4.085,"n":552,"o":4.11,"t":"2026-10-16T16:00:00Z","v":66937,"vw":4.099551},{"c":4.1,"h":4.125,"l":4.1,"n":364,"o":4.115,"t":"2026-10-16T16:15:00Z","v":45511,"vw":4.111779},{"c":4.1,"h":4.115,"l":4.09,"n":377,"o":4.1,"t":"2026-10-16T16:30:00Z","v":38841,"vw":4.10286},{"c":4.065,"h":4.105,"l":4.06,"n":436,"o":4.1,"t":"2026-10-16T16:45:00Z","v":105514,"vw":4.075815},{"c":4.045,"h":4.07,"l":4.02,"n":389,"o":4.065,"t":"2026-10-16T17:00:00Z","v":39933,"vw":4.046509},{"c":4.0402,"h":4.045,"l":4,"n":520,"o":4.04,"t":"2026-10-16T17:15:00Z","v":76582,"vw":4.025956},{"c":4.05,"h":4.065,"l":4.03,"n":458,"o":4.045,"t":"2026-10-16T17:30:00Z","v":63213,"vw":4.04709},{"c":4.02,"h":4.06,"l":4.02,"n":370,"o":4.055,"t":"2026-10-16T17:45:00Z","v":53413,"vw":4.0377},{"c":4.0024,"h":4.02,"l":3.995,"n":483,"o":4.02,"t":"2026-10-16T18:00:00Z","v":87558,"vw":4.002992},{"c":4.09,"h":4.09,"l":3.985,"n":752,"o":4.005,"t":"2026-10-16T18:15:00Z","v":152900,"vw":4.02498},{"c":4.05,"h":4.12,"l":4.04,"n":1731,"o":4.09,"t":"2026-10-16T18:30:00Z","v":492325,"vw":4.082791},{"c":3.99,"h":4.1,"l":3.99,"n":2800,"o":4.045,"t":"2026-10-16T18:45:00Z","v":820066,"vw":4.062784},{"c":3.985,"h":4.01,"l":3.94,"n":1679,"o":3.99,"t":"2026-10-16T19:00:00Z","v":477964,"vw":3.96735},{"c":3.995,"h":4.015,"l":3.95,"n":1021,"o":3.985,"t":"2026-10-16T19:15:00Z","v":183812,"vw":3.981202},{"c":3.97,"h":4.03,"l":3.97,"n":1087,"o":4.01,"t":"2026-10-16T19:30:00Z","v":175385,"vw":3.998864},{"c":3.965,"h":4.01,"l":3.96,"n":2280,"o":3.975,"t":"2026-10-16T19:45:00Z","v":449648,"vw":3.987091},{"c":4.03,"h":4.04,"l":3.93,"n":36,"o":3.97,"t":"2026-10-16T20:00:00Z","v":506219,"vw":3.97004},{"c":4.0187,"h":4.0187,"l":3.95,"n":9,"o":4.01,"t":"2026-10-16T20:15:00Z","v":1710,"vw":4.003143},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T20:30:00Z","v":752,"vw":3.97},{"c":4.0384,"h":4.0384,"l":4.0384,"n":1,"o":4.0384,"t":"2026-10-16T20:45:00Z","v":100,"vw":4.0384},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T21:45:00Z","v":200,"vw":3.97},{"c":3.9824,"h":3.9824,"l":3.9824,"n":1,"o":3.9824,"t":"2026-10-16T22:00:00Z","v":2000,"vw":3.9824},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-16T23:00:00Z","v":536,"vw":3.97},{"c":3.95,"h":3.97,"l":3.95,"n":13,"o":3.97,"t":"2026-10-16T23:15:00Z","v":580,"vw":3.95463},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-16T23:45:00Z","v":105,"vw":3.9},{"c":4.0203,"h":4.08,"l":4.0203,"n":5,"o":4.08,"t":"2026-10-19T08:00:00Z","v":550,"vw":4.05609},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T08:15:00Z","v":120,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-19T10:15:00Z","v":692,"vw":4.04},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T10:30:00Z","v":260,"vw":4.07},{"c":4.07,"h":4.07,"l":4.06,"n":7,"o":4.06,"t":"2026-10-19T10:45:00Z","v":7197,"vw":4.068573},{"c":4.06,"h":4.06,"l":4.04,"n":3,"o":4.06,"t":"2026-10-19T11:00:00Z","v":300,"vw":4.053333},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-19T11:15:00Z","v":101,"vw":4.02},{"c":4.1026,"h":4.11,"l":4.02,"n":14,"o":4.02,"t":"2026-10-19T12:00:00Z","v":4103,"vw":4.102002},{"c":4.11,"h":4.11,"l":4.0961,"n":4,"o":4.0961,"t":"2026-10-19T12:15:00Z","v":10941,"vw":4.109364},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-10-19T12:45:00Z","v":2000,"vw":4.11},{"c":4.09,"h":4.12,"l":4.09,"n":37,"o":4.11,"t":"2026-10-19T13:00:00Z","v":10333,"vw":4.098449},{"c":4.1,"h":4.14,"l":4.1,"n":11,"o":4.14,"t":"2026-10-19T13:15:00Z","v":2518,"vw":4.12705},{"c":4.015,"h":4.2,"l":4.01,"n":681,"o":4.18,"t":"2026-10-19T13:30:00Z","v":200693,"vw":4.109437},{"c":4,"h":4.05,"l":3.99,"n":563,"o":4.015,"t":"2026-10-19T13:45:00Z","v":80615,"vw":4.016264},{"c":4.04,"h":4.04,"l":3.97,"n":655,"o":4.005,"t":"2026-10-19T14:00:00Z","v":103339,"vw":3.989957},{"c":4.03,"h":4.085,"l":4.03,"n":512,"o":4.04,"t":"2026-10-19T14:15:00Z","v":85362,"vw":4.051332},{"c":4.05,"h":4.055,"l":3.995,"n":568,"o":4.025,"t":"2026-10-19T14:30:00Z","v":59958,"vw":4.018949},{"c":4.045,"h":4.08,"l":4.04,"n":436,"o":4.055,"t":"2026-10-19T14:45:00Z","v":41097,"vw":4.054006},{"c":4.055,"h":4.07,"l":4.04,"n":399,"o":4.04,"t":"2026-10-19T15:00:00Z","v":39548,"vw":4.052664},{"c":4.06,"h":4.07,"l":4.04,"n":481,"o":4.055,"t":"2026-10-19T15:15:00Z","v":52225,"vw":4.056193},{"c":4.0601,"h":4.07,"l":4.05,"n":287,"o":4.05,"t":"2026-10-19T15:30:00Z","v":28308,"vw":4.059671},{"c":4.07,"h":4.08,"l":4.06,"n":342,"o":4.06,"t":"2026-10-19T15:45:00Z","v":33171,"vw":4.06915},{"c":4.03,"h":4.075,"l":4.03,"n":352,"o":4.07,"t":"2026-10-19T16:00:00Z","v":32008,"vw":4.040612},{"c":4.035,"h":4.045,"l":4.025,"n":398,"o":4.03,"t":"2026-10-19T16:15:00Z","v":53115,"vw":4.031832},{"c":4.035,"h":4.055,"l":4.02,"n":774,"o":4.04,"t":"2026-10-19T16:30:00Z","v":120551,"vw":4.032281},{"c":4.01,"h":4.03,"l":4.005,"n":317,"o":4.03,"t":"2026-10-19T16:45:00Z","v":24743,"vw":4.013075},{"c":4.005,"h":4.0161,"l":4,"n":307,"o":4.01,"t":"2026-10-19T17:00:00Z","v":37970,"vw":4.00787},{"c":3.99,"h":4.015,"l":3.99,"n":284,"o":4,"t":"2026-10-19T17:15:00Z","v":27997,"vw":4.000333},{"c":3.955,"h":3.995,"l":3.95,"n":413,"o":3.995,"t":"2026-10-19T17:30:00Z","v":50804,"vw":3.974892},{"c":3.925,"h":3.95,"l":3.9126,"n":426,"o":3.95,"t":"2026-10-19T17:45:00Z","v":55593,"vw":3.928069},{"c":3.92,"h":3.935,"l":3.915,"n":469,"o":3.93,"t":"2026-10-19T18:00:00Z","v":53448,"vw":3.923862},{"c":3.9288,"h":3.9299,"l":3.9,"n":553,"o":3.92,"t":"2026-10-19T18:15:00Z","v":64553,"vw":3.915721},{"c":3.935,"h":3.935,"l":3.9114,"n":377,"o":3.92,"t":"2026-10-19T18:30:00Z","v":33570,"vw":3.921325},{"c":3.935,"h":3.95,"l":3.93,"n":425,"o":3.93,"t":"2026-10-19T18:45:00Z","v":46081,"vw":3.936741},{"c":3.93,"h":3.94,"l":3.925,"n":448,"o":3.935,"t":"2026-10-19T19:00:00Z","v":54011,"vw":3.931961},{"c":3.9688,"h":3.99,"l":3.93,"n":771,"o":3.93,"t":"2026-10-19T19:15:00Z","v":81037,"vw":3.955158},{"c":4,"h":4.02,"l":3.96,"n":800,"o":3.96,"t":"2026-10-19T19:30:00Z","v":107041,"vw":3.988999},{"c":3.965,"h":4.03,"l":3.945,"n":2403,"o":4,"t":"2026-10-19T19:45:00Z","v":416513,"vw":3.986855},{"c":3.97,"h":3.97,"l":3.96,"n":23,"o":3.96,"t":"2026-10-19T20:00:00Z","v":236805,"vw":3.960042},{"c":3.96,"h":4.02,"l":3.96,"n":2,"o":4.02,"t":"2026-10-19T20:30:00Z","v":748,"vw":3.968021},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T20:45:00Z","v":1000,"vw":4},{"c":4.0076,"h":4.0076,"l":3.94,"n":4,"o":3.94,"t":"2026-10-19T22:30:00Z","v":5120,"vw":4.00551},{"c":3.97,"h":3.99,"l":3.97,"n":2,"o":3.99,"t":"2026-10-19T22:45:00Z","v":1100,"vw":3.988182},{"c":3.9869,"h":3.9869,"l":3.98,"n":2,"o":3.98,"t":"2026-10-19T23:00:00Z","v":1100,"vw":3.986273},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-19T23:15:00Z","v":1000,"vw":3.99},{"c":3.9635,"h":3.9701,"l":3.9635,"n":21,"o":3.97,"t":"2026-10-19T23:30:00Z","v":5203,"vw":3.963762},{"c":3.91,"h":3.97,"l":3.91,"n":2,"o":3.97,"t":"2026-10-19T23:45:00Z","v":426,"vw":3.93662},{"c":3.9,"h":3.94,"l":3.89,"n":21,"o":3.9,"t":"2026-10-20T08:00:00Z","v":5100,"vw":3.909794},{"c":3.88,"h":3.9,"l":3.88,"n":39,"o":3.9,"t":"2026-10-20T09:00:00Z","v":1741,"vw":3.895349},{"c":3.84,"h":3.8502,"l":3.84,"n":8,"o":3.8502,"t":"2026-10-20T11:00:00Z","v":1930,"vw":3.846474},{"c":3.8077,"h":3.8077,"l":3.8077,"n":1,"o":3.8077,"t":"2026-10-20T11:45:00Z","v":1999,"vw":3.8077},{"c":3.82,"h":3.83,"l":3.82,"n":4,"o":3.83,"t":"2026-10-20T12:00:00Z","v":1380,"vw":3.826112},{"c":3.8105,"h":3.8105,"l":3.81,"n":2,"o":3.81,"t":"2026-10-20T12:15:00Z","v":5370,"vw":3.810034},{"c":3.83,"h":3.83,"l":3.81,"n":3,"o":3.81,"t":"2026-10-20T12:30:00Z","v":5278,"vw":3.811043},{"c":3.83,"h":3.8493,"l":3.83,"n":8,"o":3.83,"t":"2026-10-20T12:45:00Z","v":3249,"vw":3.836033},{"c":3.85,"h":3.85,"l":3.82,"n":3,"o":3.82,"t":"2026-10-20T13:00:00Z","v":489,"vw":3.839175},{"c":3.885,"h":3.885,"l":3.88,"n":8,"o":3.88,"t":"2026-10-20T13:15:00Z","v":1370,"vw":3.884003},{"c":3.825,"h":3.88,"l":3.8,"n":667,"o":3.87,"t":"2026-10-20T13:30:00Z","v":119149,"vw":3.842613},{"c":3.915,"h":3.915,"l":3.815,"n":540,"o":3.82,"t":"2026-10-20T13:45:00Z","v":64681,"vw":3.855225},{"c":3.95,"h":3.965,"l":3.915,"n":496,"o":3.92,"t":"2026-10-20T14:00:00Z","v":41242,"vw":3.938527},{"c":4.0701,"h":4.0899,"l":3.96,"n":647,"o":3.96,"t":"2026-10-20T14:15:00Z","v":68170,"vw":4.023107},{"c":4.07,"h":4.1,"l":4.015,"n":583,"o":4.07,"t":"2026-10-20T14:30:00Z","v":85839,"vw":4.045368},{"c":4.085,"h":4.105,"l":4.055,"n":588,"o":4.08,"t":"2026-10-20T14:45:00Z","v":46433,"vw":4.079851},{"c":4.055,"h":4.095,"l":4.03,"n":678,"o":4.085,"t":"2026-10-20T15:00:00Z","v":116404,"vw":4.046085},{"c":4.045,"h":4.08,"l":4.04,"n":605,"o":4.055,"t":"2026-10-20T15:15:00Z","v":86302,"vw":4.058843},{"c":4.045,"h":4.055,"l":4.03,"n":607,"o":4.045,"t":"2026-10-20T15:30:00Z","v":147229,"vw":4.040062},{"c":4.0401,"h":4.065,"l":4.03,"n":530,"o":4.04,"t":"2026-10-20T15:45:00Z","v":54826,"vw":4.042296},{"c":4.045,"h":4.05,"l":4.035,"n":293,"o":4.045,"t":"2026-10-20T16:00:00Z","v":20365,"vw":4.043301},{"c":4.065,"h":4.07,"l":4.02,"n":398,"o":4.045,"t":"2026-10-20T16:15:00Z","v":50759,"vw":4.040464},{"c":4.065,"h":4.08,"l":4.06,"n":355,"o":4.065,"t":"2026-10-20T16:30:00Z","v":28508,"vw":4.068524},{"c":4.0488,"h":4.07,"l":4.045,"n":314,"o":4.065,"t":"2026-10-20T16:45:00Z","v":27577,"vw":4.058137},{"c":4.09,"h":4.09,"l":4.04,"n":554,"o":4.05,"t":"2026-10-20T17:00:00Z","v":65514,"vw":4.062139},{"c":4.105,"h":4.108,"l":4.085,"n":421,"o":4.09,"t":"2026-10-20T17:15:00Z","v":47698,"vw":4.096101},{"c":4.12,"h":4.13,"l":4.105,"n":506,"o":4.105,"t":"2026-10-20T17:30:00Z","v":62512,"vw":4.116317},{"c":4.13,"h":4.13,"l":4.115,"n":417,"o":4.1159,"t":"2026-10-20T17:45:00Z","v":32684,"vw":4.124619},{"c":4.115,"h":4.14,"l":4.105,"n":606,"o":4.13,"t":"2026-10-20T18:00:00Z","v":52987,"vw":4.126331},{"c":4.12,"h":4.13,"l":4.11,"n":312,"o":4.12,"t":"2026-10-20T18:15:00Z","v":32486,"vw":4.12024},{"c":4.105,"h":4.1288,"l":4.1,"n":491,"o":4.12,"t":"2026-10-20T18:30:00Z","v":45312,"vw":4.113516},{"c":4.135,"h":4.14,"l":4.1001,"n":483,"o":4.105,"t":"2026-10-20T18:45:00Z","v":38526,"vw":4.123082},{"c":4.15,"h":4.17,"l":4.13,"n":623,"o":4.13,"t":"2026-10-20T19:00:00Z","v":81307,"vw":4.152263},{"c":4.145,"h":4.16,"l":4.14,"n":732,"o":4.155,"t":"2026-10-20T19:15:00Z","v":85433,"vw":4.149386},{"c":4.15,"h":4.19,"l":4.12,"n":1479,"o":4.15,"t":"2026-10-20T19:30:00Z","v":206124,"vw":4.147114},{"c":4.15,"h":4.175,"l":4.14,"n":3451,"o":4.145,"t":"2026-10-20T19:45:00Z","v":665193,"vw":4.157129},{"c":4.1376,"h":4.16,"l":4.1376,"n":28,"o":4.16,"t":"2026-10-20T20:00:00Z","v":946450,"vw":4.159975},{"c":4.0824,"h":4.0824,"l":4.0824,"n":1,"o":4.0824,"t":"2026-10-20T20:15:00Z","v":800,"vw":4.0824},{"c":4.14,"h":4.14,"l":4.14,"n":47,"o":4.14,"t":"2026-10-20T21:00:00Z","v":1336,"vw":4.14},{"c":4.19,"h":4.2,"l":4.19,"n":5,"o":4.2,"t":"2026-10-20T21:15:00Z","v":359,"vw":4.195072},{"c":4.2,"h":4.26,"l":4.2,"n":19,"o":4.21,"t":"2026-10-20T21:30:00Z","v":2504,"vw":4.209821},{"c":4.242,"h":4.242,"l":4.242,"n":1,"o":4.242,"t":"2026-10-20T21:45:00Z","v":100,"vw":4.242},{"c":4.22,"h":4.25,"l":4.22,"n":4,"o":4.25,"t":"2026-10-20T22:00:00Z","v":1107,"vw":4.222727},{"c":4.23,"h":4.23,"l":4.22,"n":13,"o":4.22,"t":"2026-10-20T22:15:00Z","v":4600,"vw":4.228122},{"c":4.2246,"h":4.25,"l":4.2246,"n":3,"o":4.25,"t":"2026-10-20T22:30:00Z","v":801,"vw":4.23095},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-20T23:00:00Z","v":180,"vw":4.22},{"c":4.2138,"h":4.2138,"l":4.2,"n":2,"o":4.2,"t":"2026-10-20T23:30:00Z","v":1150,"vw":4.212},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-21T08:00:00Z","v":402,"vw":4.24},{"c":4.23,"h":4.25,"l":4.23,"n":5,"o":4.25,"t":"2026-10-21T08:30:00Z","v":1652,"vw":4.236307},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-21T09:45:00Z","v":300,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T10:00:00Z","v":100,"vw":4.24},{"c":4.27,"h":4.27,"l":4.25,"n":18,"o":4.25,"t":"2026-10-21T11:15:00Z","v":1267,"vw":4.266896},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T11:30:00Z","v":150,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-21T12:00:00Z","v":101,"vw":4.34},{"c":4.26,"h":4.323,"l":4.26,"n":3,"o":4.323,"t":"2026-10-21T12:30:00Z","v":1382,"vw":4.2915},{"c":4.3,"h":4.31,"l":4.3,"n":13,"o":4.31,"t":"2026-10-21T13:00:00Z","v":1617,"vw":4.308998},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-21T13:15:00Z","v":100,"vw":4.3},{"c":4.22,"h":4.32,"l":4.21,"n":606,"o":4.31,"t":"2026-10-21T13:30:00Z","v":127537,"vw":4.281864},{"c":4.27,"h":4.275,"l":4.215,"n":381,"o":4.215,"t":"2026-10-21T13:45:00Z","v":38403,"vw":4.251454},{"c":4.31,"h":4.33,"l":4.27,"n":529,"o":4.27,"t":"2026-10-21T14:00:00Z","v":96443,"vw":4.301921},{"c":4.4,"h":4.42,"l":4.3,"n":625,"o":4.315,"t":"2026-10-21T14:15:00Z","v":146362,"vw":4.370313},{"c":4.41,"h":4.44,"l":4.38,"n":736,"o":4.4,"t":"2026-10-21T14:30:00Z","v":120479,"vw":4.405647},{"c":4.38,"h":4.435,"l":4.38,"n":436,"o":4.41,"t":"2026-10-21T14:45:00Z","v":52294,"vw":4.417187},{"c":4.41,"h":4.41,"l":4.37,"n":466,"o":4.38,"t":"2026-10-21T15:00:00Z","v":56674,"vw":4.386417},{"c":4.425,"h":4.435,"l":4.3906,"n":448,"o":4.41,"t":"2026-10-21T15:15:00Z","v":68429,"vw":4.413368},{"c":4.455,"h":4.47,"l":4.42,"n":480,"o":4.43,"t":"2026-10-21T15:30:00Z","v":74364,"vw":4.452606},{"c":4.48,"h":4.48,"l":4.455,"n":349,"o":4.46,"t":"2026-10-21T15:45:00Z","v":47912,"vw":4.467191},{"c":4.4428,"h":4.485,"l":4.44,"n":567,"o":4.475,"t":"2026-10-21T16:00:00Z","v":83182,"vw":4.463052},{"c":4.425,"h":4.45,"l":4.42,"n":455,"o":4.44,"t":"2026-10-21T16:15:00Z","v":40840,"vw":4.438738},{"c":4.475,"h":4.52,"l":4.42,"n":637,"o":4.425,"t":"2026-10-21T16:30:00Z","v":88395,"vw":4.464114},{"c":4.49,"h":4.495,"l":4.465,"n":281,"o":4.48,"t":"2026-10-21T16:45:00Z","v":34404,"vw":4.485304},{"c":4.485,"h":4.51,"l":4.4801,"n":457,"o":4.49,"t":"2026-10-21T17:00:00Z","v":54938,"vw":4.494328},{"c":4.485,"h":4.51,"l":4.48,"n":465,"o":4.485,"t":"2026-10-21T17:15:00Z","v":69863,"vw":4.493999},{"c":4.47,"h":4.485,"l":4.47,"n":377,"o":4.4812,"t":"2026-10-21T17:30:00Z","v":39207,"vw":4.476711},{"c":4.49,"h":4.49,"l":4.4634,"n":314,"o":4.47,"t":"2026-10-21T17:45:00Z","v":37033,"vw":4.47683},{"c":4.49,"h":4.49,"l":4.47,"n":593,"o":4.48,"t":"2026-10-21T18:00:00Z","v":103651,"vw":4.479052},{"c":4.475,"h":4.5,"l":4.4602,"n":433,"o":4.485,"t":"2026-10-21T18:15:00Z","v":68730,"vw":4.480017},{"c":4.4929,"h":4.5,"l":4.47,"n":443,"o":4.4729,"t":"2026-10-21T18:30:00Z","v":61207,"vw":4.48456},{"c":4.415,"h":4.5,"l":4.4,"n":759,"o":4.495,"t":"2026-10-21T18:45:00Z","v":172972,"vw":4.446953},{"c":4.43,"h":4.445,"l":4.405,"n":633,"o":4.415,"t":"2026-10-21T19:00:00Z","v":94545,"vw":4.423791},{"c":4.44,"h":4.455,"l":4.425,"n":583,"o":4.43,"t":"2026-10-21T19:15:00Z","v":72787,"vw":4.437457},{"c":4.465,"h":4.48,"l":4.435,"n":931,"o":4.44,"t":"2026-10-21T19:30:00Z","v":124598,"vw":4.466498},{"c":4.44,"h":4.47,"l":4.42,"n":2276,"o":4.46,"t":"2026-10-21T19:45:00Z","v":411579,"vw":4.442729},{"c":4.43,"h":4.43,"l":4.41,"n":47,"o":4.43,"t":"2026-10-21T20:00:00Z","v":362776,"vw":4.429903},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-21T20:30:00Z","v":400,"vw":4.5},{"c":4.495,"h":4.495,"l":4.4919,"n":3,"o":4.4919,"t":"2026-10-21T21:00:00Z","v":340,"vw":4.492933},{"c":4.495,"h":4.495,"l":4.495,"n":1,"o":4.495,"t":"2026-10-21T21:30:00Z","v":100,"vw":4.495},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-21T22:00:00Z","v":300,"vw":4.5},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-21T23:00:00Z","v":300,"vw":4.45},{"c":4.4215,"h":4.4215,"l":4.4048,"n":4,"o":4.4048,"t":"2026-10-21T23:45:00Z","v":3093,"vw":4.417142},{"c":4.35,"h":4.35,"l":4.33,"n":43,"o":4.33,"t":"2026-10-22T08:00:00Z","v":668,"vw":4.336667},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-22T08:15:00Z","v":620,"vw":4.2},{"c":4.2121,"h":4.2121,"l":4.2121,"n":2,"o":4.2121,"t":"2026-10-22T08:30:00Z","v":145,"vw":4.2121},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-22T08:45:00Z","v":600,"vw":4.2},{"c":4.22,"h":4.25,"l":4.22,"n":163,"o":4.25,"t":"2026-10-22T09:30:00Z","v":2944,"vw":4.23929},{"c":4.24,"h":4.2497,"l":4.24,"n":4,"o":4.24,"t":"2026-10-22T09:45:00Z","v":400,"vw":4.242553},{"c":4.25,"h":4.25,"l":4.25,"n":11,"o":4.25,"t":"2026-10-22T10:15:00Z","v":853,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T10:30:00Z","v":250,"vw":4.25},{"c":4.2592,"h":4.2592,"l":4.25,"n":4,"o":4.2577,"t":"2026-10-22T11:00:00Z","v":638,"vw":4.253346},{"c":4.2256,"h":4.2256,"l":4.2256,"n":1,"o":4.2256,"t":"2026-10-22T11:30:00Z","v":2000,"vw":4.2256},{"c":4.2408,"h":4.2408,"l":4.2408,"n":1,"o":4.2408,"t":"2026-10-22T11:45:00Z","v":2000,"vw":4.2408},{"c":4.29,"h":4.29,"l":4.25,"n":14,"o":4.25,"t":"2026-10-22T12:15:00Z","v":2082,"vw":4.263429},{"c":4.21,"h":4.29,"l":4.21,"n":8,"o":4.29,"t":"2026-10-22T12:45:00Z","v":1186,"vw":4.259773},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-10-22T13:15:00Z","v":237,"vw":4.28},{"c":4.225,"h":4.256,"l":4.16,"n":676,"o":4.22,"t":"2026-10-22T13:30:00Z","v":167350,"vw":4.209297},{"c":4.28,"h":4.285,"l":4.2,"n":715,"o":4.225,"t":"2026-10-22T13:45:00Z","v":125847,"vw":4.244231},{"c":4.205,"h":4.315,"l":4.205,"n":751,"o":4.275,"t":"2026-10-22T14:00:00Z","v":72590,"vw":4.255893},{"c":4.17,"h":4.2301,"l":4.17,"n":784,"o":4.205,"t":"2026-10-22T14:15:00Z","v":128820,"vw":4.204709},{"c":4.14,"h":4.19,"l":4.135,"n":771,"o":4.175,"t":"2026-10-22T14:30:00Z","v":144511,"vw":4.156277},{"c":4.12,"h":4.14,"l":4.0901,"n":516,"o":4.14,"t":"2026-10-22T14:45:00Z","v":109614,"vw":4.106039},{"c":4.075,"h":4.125,"l":4.065,"n":703,"o":4.1198,"t":"2026-10-22T15:00:00Z","v":197189,"vw":4.09984},{"c":4.11,"h":4.136,"l":4.0702,"n":540,"o":4.075,"t":"2026-10-22T15:15:00Z","v":70142,"vw":4.113738},{"c":4.16,"h":4.175,"l":4.09,"n":831,"o":4.115,"t":"2026-10-22T15:30:00Z","v":102600,"vw":4.135454},{"c":4.195,"h":4.21,"l":4.155,"n":572,"o":4.16,"t":"2026-10-22T15:45:00Z","v":91454,"vw":4.19081},{"c":4.185,"h":4.22,"l":4.165,"n":508,"o":4.2,"t":"2026-10-22T16:00:00Z","v":49058,"vw":4.185513},{"c":4.21,"h":4.22,"l":4.175,"n":686,"o":4.185,"t":"2026-10-22T16:15:00Z","v":114663,"vw":4.196189},{"c":4.205,"h":4.215,"l":4.1912,"n":632,"o":4.215,"t":"2026-10-22T16:30:00Z","v":86840,"vw":4.205443},{"c":4.255,"h":4.26,"l":4.2012,"n":683,"o":4.205,"t":"2026-10-22T16:45:00Z","v":128100,"vw":4.226261},{"c":4.25,"h":4.2599,"l":4.225,"n":757,"o":4.255,"t":"2026-10-22T17:00:00Z","v":104386,"vw":4.242925},{"c":4.275,"h":4.3,"l":4.22,"n":1500,"o":4.25,"t":"2026-10-22T17:15:00Z","v":397336,"vw":4.271296},{"c":4.26,"h":4.295,"l":4.225,"n":1414,"o":4.275,"t":"2026-10-22T17:30:00Z","v":378322,"vw":4.262427},{"c":4.195,"h":4.275,"l":4.19,"n":782,"o":4.265,"t":"2026-10-22T17:45:00Z","v":144664,"vw":4.248525},{"c":4.165,"h":4.195,"l":4.145,"n":744,"o":4.195,"t":"2026-10-22T18:00:00Z","v":141527,"vw":4.161939},{"c":4.17,"h":4.175,"l":4.155,"n":633,"o":4.16,"t":"2026-10-22T18:15:00Z","v":65616,"vw":4.170283},{"c":4.155,"h":4.175,"l":4.13,"n":1207,"o":4.16,"t":"2026-10-22T18:30:00Z","v":284106,"vw":4.155075},{"c":4.16,"h":4.17,"l":4.15,"n":863,"o":4.155,"t":"2026-10-22T18:45:00Z","v":148058,"vw":4.159123},{"c":4.125,"h":4.155,"l":4.125,"n":895,"o":4.15,"t":"2026-10-22T19:00:00Z","v":125540,"vw":4.140008},{"c":4.155,"h":4.155,"l":4.11,"n":992,"o":4.12,"t":"2026-10-22T19:15:00Z","v":160130,"vw":4.136352},{"c":4.115,"h":4.16,"l":4.1114,"n":1640,"o":4.155,"t":"2026-10-22T19:30:00Z","v":285608,"vw":4.13758},{"c":4.15,"h":4.165,"l":4.1,"n":3246,"o":4.115,"t":"2026-10-22T19:45:00Z","v":642020,"vw":4.136968},{"c":4.137,"h":4.145,"l":4.13,"n":28,"o":4.13,"t":"2026-10-22T20:00:00Z","v":377441,"vw":4.130014},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-22T20:15:00Z","v":201,"vw":4.16},{"c":4.1319,"h":4.1319,"l":4.1319,"n":2,"o":4.1319,"t":"2026-10-22T20:45:00Z","v":1301,"vw":4.1319},{"c":4.13,"h":4.13,"l":4.13,"n":12,"o":4.13,"t":"2026-10-22T22:15:00Z","v":415,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T22:45:00Z","v":110,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T23:00:00Z","v":110,"vw":4.13},{"c":4.1183,"h":4.1183,"l":4.1183,"n":3,"o":4.1183,"t":"2026-10-22T23:30:00Z","v":1002,"vw":4.1183}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05648898884231578,"strike":6.740440446307369,"iv":1.1845088635065575,"gamma":0.12888736903338324,"theta":-0.0041495844111800895,"vega":0.00200731675741446,"rho":0.00027356792771879155,"breakevenPct":65.04211531820619},{"delta":0.15,"premium":0.08295541890853192,"strike":5.8939277478862415,"iv":1.0446178324365873,"gamma":0.19177886241352807,"theta":-0.0048378939277478866,"vega":0.0026378939277478864,"rho":0.00041039142447221613,"breakevenPct":45.12986345809615},{"delta":0.2,"premium":0.11177940046118373,"strike":5.509607993850883,"iv":0.9830882398155265,"gamma":0.24423850883935438,"theta":-0.005337509607993851,"vega":0.003137509607993851,"rho":0.0005481371916880215,"breakevenPct":36.49776350222345},{"delta":0.25,"premium":0.14060338201383554,"strike":5.125288239815527,"iv":0.9215586471944658,"gamma":0.2966981552651807,"theta":-0.005837125288239816,"vega":0.0036371252882398154,"rho":0.0006858829589038269,"breakevenPct":27.86566354635075},{"delta":0.3,"premium":0.19020280345958845,"strike":4.899492991351029,"iv":0.9175509692812407,"gamma":0.31374974649567555,"theta":-0.0062412168207575305,"vega":0.0038703549060542797,"rho":0.0008090732596904977,"breakevenPct":23.58730045918506},{"delta":0.35,"premium":0.24985087980912618,"strike":4.750372800477185,"iv":0.9413654637637936,"gamma":0.3136751864002386,"theta":-0.006599105278854757,"vega":0.003974739039665971,"rho":0.000925223379385332,"breakevenPct":21.414750753619494},{"delta":0.4,"premium":0.30949895615866396,"strike":4.60125260960334,"iv":0.9651799582463465,"gamma":0.3136006263048017,"theta":-0.006956993736951984,"vega":0.004079123173277662,"rho":0.0010413734990801665,"breakevenPct":19.242201048053925},{"delta":0.45,"premium":0.3691470325082017,"strike":4.452132418729496,"iv":0.9889944527288994,"gamma":0.3135260662093648,"theta":-0.007314882195049209,"vega":0.004183507306889353,"rho":0.001157523618775001,"breakevenPct":17.06965134248836},{"delta":0.5,"premium":0.42879510885773936,"strike":4.3030122278556515,"iv":1.0128089472114523,"gamma":0.31345150611392786,"theta":-0.007672770653146435,"vega":0.004287891440501044,"rho":0.001273673738469835,"breakevenPct":14.897101636922796},{"delta":0.55,"premium":0.48844318520727714,"strike":4.153892036981807,"iv":1.0366234416940054,"gamma":0.3133769460184909,"theta":-0.008030659111243663,"vega":0.004392275574112735,"rho":0.0013898238581646696,"breakevenPct":12.724551931357226},{"delta":0.6,"premium":0.5480912615568148,"strike":4.004771846107963,"iv":1.0604379361765581,"gamma":0.313302385923054,"theta":-0.008388547569340888,"vega":0.004496659707724425,"rho":0.001505973977859504,"breakevenPct":10.552002225791664},{"delta":0.65,"premium":0.6698899082568808,"strike":3.8223853211009176,"iv":1.0777359266055044,"gamma":0.2850770275229358,"theta":-0.0077961100917431185,"vega":0.004127009174311926,"rho":0.001573976383296414,"breakevenPct":9.080815612213737},{"delta":0.7,"premium":0.7937431192660549,"strike":3.6388990825688077,"iv":1.094818495412844,"gamma":0.25592106422018357,"theta":-0.007172256880733946,"vega":0.0037416880733944957,"rho":0.0016403871287578554,"breakevenPct":7.632814555395736},{"delta":0.75,"premium":0.9175963302752295,"strike":3.4554128440366974,"iv":1.1119010642201834,"gamma":0.2267651009174312,"theta":-0.00654840366972477,"vega":0.0033563669724770637,"rho":0.001706797874219297,"breakevenPct":6.184813498577731},{"delta":0.8,"premium":1.0414495412844038,"strike":3.271926605504587,"iv":1.128983633027523,"gamma":0.1976091376146789,"theta":-0.005924550458715596,"vega":0.0029710458715596325,"rho":0.0017732086196807384,"breakevenPct":4.736812441759727},{"delta":0.85,"premium":1.1653027522935782,"strike":3.088440366972477,"iv":1.1460662018348624,"gamma":0.16845317431192663,"theta":-0.005300697247706422,"vega":0.0025857247706422017,"rho":0.00183961936514218,"breakevenPct":3.2888113849417264},{"delta":0.9,"premium":1.675280169418034,"strike":2.549719830581966,"iv":1.6211806312166328,"gamma":0.10832704540012023,"theta":-0.005453918514199662,"vega":0.002005476617528505,"rho":0.001600868286091948,"breakevenPct":2.590874875555448}],"put":[{"delta":0.1,"premium":0.06153114200397802,"strike":3.035480436935317,"iv":0.940354650349125,"gamma":0.15531555208127157,"theta":-0.003139742989600359,"vega":0.0019543854678548142,"rho":-0.0003808025470685494,"breakevenPct":27.786968046734348},{"delta":0.15,"premium":0.11386317171950755,"strike":3.196502066829254,"iv":0.944051703713211,"gamma":0.18709926625802087,"theta":-0.0038175822233899484,"vega":0.0023793628521862308,"rho":-0.0005855984429670477,"breakevenPct":25.1477819704794},{"delta":0.2,"premium":0.16619520143503713,"strike":3.357523696723191,"iv":0.947748757077297,"gamma":0.21888298043477022,"theta":-0.0044954214571795385,"vega":0.0028043402365176477,"rho":-0.0007903943388655461,"breakevenPct":22.508595894224452},{"delta":0.25,"premium":0.21852723115056666,"strike":3.518545326617128,"iv":0.951445810441383,"gamma":0.2506666946115195,"theta":-0.005173260690969127,"vega":0.003229317620849064,"rho":-0.0009951902347640443,"breakevenPct":19.869409817969505},{"delta":0.3,"premium":0.2708592608660962,"strike":3.6795669565110654,"iv":0.955142863805469,"gamma":0.2824504087882688,"theta":-0.005851099924758716,"vega":0.0036542950051804803,"rho":-0.0011999861306625425,"breakevenPct":17.23022374171456},{"delta":0.35,"premium":0.3231912905816257,"strike":3.8405885864050022,"iv":0.9588399171695549,"gamma":0.3142341229650182,"theta":-0.006528939158548306,"vega":0.004079272389511897,"rho":-0.001404782026561041,"breakevenPct":14.591037665459613},{"delta":0.4,"premium":0.375804505229284,"strike":4.001340842048807,"iv":0.9622677661571467,"gamma":0.3456782783588093,"theta":-0.00719611155805846,"vega":0.004498659157951193,"rho":-0.0016097957034559116,"breakevenPct":11.965220192323944},{"delta":0.45,"premium":0.45625502815768304,"strike":4.1354250469294715,"iv":0.9390443818718155,"gamma":0.3435061142397426,"theta":-0.006807267363904532,"vega":0.004364574953070528,"rho":-0.0018363696989916276,"breakevenPct":10.662894427997255},{"delta":0.5,"premium":0.5367055510860821,"strike":4.2695092518101365,"iv":0.9158209975864844,"gamma":0.3413339501206758,"theta":-0.006418423169750604,"vega":0.004230490748189863,"rho":-0.002062943694527344,"breakevenPct":9.360568663670565},{"delta":0.55,"premium":0.6171560740144812,"strike":4.4035934566908015,"iv":0.8925976133011531,"gamma":0.339161786001609,"theta":-0.0060295789755966745,"vega":0.004096406543309198,"rho":-0.00228951769006306,"breakevenPct":8.058242899343872},{"delta":0.6,"premium":0.6976065969428802,"strike":4.5376776615714665,"iv":0.869374229015822,"gamma":0.3369896218825422,"theta":-0.005640734781442746,"vega":0.003962322338428533,"rho":-0.002516091685598776,"breakevenPct":6.755917135017184},{"delta":0.65,"premium":0.7780571198712792,"strike":4.671761866452132,"iv":0.8461508447304907,"gamma":0.3348174577634755,"theta":-0.005251890587288817,"vega":0.003828238133547868,"rho":-0.0027426656811344926,"breakevenPct":5.453591370690493},{"delta":0.7,"premium":0.8585076427996783,"strike":4.805846071332797,"iv":0.8229274604451595,"gamma":0.3326452936444087,"theta":-0.004863046393134889,"vega":0.003694153928667203,"rho":-0.0029692396766702084,"breakevenPct":4.151265606363804},{"delta":0.75,"premium":0.9389581657280773,"strike":4.939930276213462,"iv":0.7997040761598284,"gamma":0.3304731295253419,"theta":-0.00447420219898096,"vega":0.003560069723786538,"rho":-0.0031958136722059246,"breakevenPct":2.8489398420371117},{"delta":0.8,"premium":1.3319027076801069,"strike":5.370808007979332,"iv":0.8632734447629644,"gamma":0.2882418909367705,"theta":-0.004000377255068912,"vega":0.003165783178264629,"rho":-0.003666917379042698,"breakevenPct":1.9278512905998704},{"delta":0.85,"premium":1.978465583912182,"strike":6.042561645623047,"iv":0.9972833084639865,"gamma":0.21349893973526807,"theta":-0.0034575824272952025,"vega":0.002560317921497654,"rho":-0.004336479982007862,"breakevenPct":1.316172651072904},{"delta":0.9,"premium":2.625028460144259,"strike":6.714315283266762,"iv":1.1312931721650088,"gamma":0.13875598853376547,"theta":-0.0029147875995214918,"vega":0.001954852664730678,"rho":-0.005006042584973029,"breakevenPct":0.7044940115459362}]},"raw":{"call":[{"delta":0.1,"premium":0.05648898884231578,"strike":6.740440446307369,"iv":1.1845088635065575,"gamma":0.12888736903338324,"theta":-0.0041495844111800895,"vega":0.00200731675741446,"rho":0.00027356792771879155,"breakevenPct":65.04211531820619},{"delta":0.15,"premium":0.08295541890853192,"strike":5.8939277478862415,"iv":1.0446178324365873,"gamma":0.19177886241352807,"theta":-0.0048378939277478866,"vega":0.0026378939277478864,"rho":0.00041039142447221613,"breakevenPct":45.12986345809615},{"delta":0.2,"premium":0.11177940046118373,"strike":5.509607993850883,"iv":0.9830882398155265,"gamma":0.24423850883935438,"theta":-0.005337509607993851,"vega":0.003137509607993851,"rho":0.0005481371916880215,"breakevenPct":36.49776350222345},{"delta":0.25,"premium":0.14060338201383554,"strike":5.125288239815527,"iv":0.9215586471944658,"gamma":0.2966981552651807,"theta":-0.005837125288239816,"vega":0.0036371252882398154,"rho":0.0006858829589038269,"breakevenPct":27.86566354635075},{"delta":0.3,"premium":0.19020280345958845,"strike":4.899492991351029,"iv":0.9175509692812407,"gamma":0.31374974649567555,"theta":-0.0062412168207575305,"vega":0.0038703549060542797,"rho":0.0008090732596904977,"breakevenPct":23.58730045918506},{"delta":0.35,"premium":0.24985087980912618,"strike":4.750372800477185,"iv":0.9413654637637936,"gamma":0.3136751864002386,"theta":-0.006599105278854757,"vega":0.003974739039665971,"rho":0.000925223379385332,"breakevenPct":21.414750753619494},{"delta":0.4,"premium":0.30949895615866396,"strike":4.60125260960334,"iv":0.9651799582463465,"gamma":0.3136006263048017,"theta":-0.006956993736951984,"vega":0.004079123173277662,"rho":0.0010413734990801665,"breakevenPct":19.242201048053925},{"delta":0.45,"premium":0.3691470325082017,"strike":4.452132418729496,"iv":0.9889944527288994,"gamma":0.3135260662093648,"theta":-0.007314882195049209,"vega":0.004183507306889353,"rho":0.001157523618775001,"breakevenPct":17.06965134248836},{"delta":0.5,"premium":0.42879510885773936,"strike":4.3030122278556515,"iv":1.0128089472114523,"gamma":0.31345150611392786,"theta":-0.007672770653146435,"vega":0.004287891440501044,"rho":0.001273673738469835,"breakevenPct":14.897101636922796},{"delta":0.55,"premium":0.48844318520727714,"strike":4.153892036981807,"iv":1.0366234416940054,"gamma":0.3133769460184909,"theta":-0.008030659111243663,"vega":0.004392275574112735,"rho":0.0013898238581646696,"breakevenPct":12.724551931357226},{"delta":0.6,"premium":0.5480912615568148,"strike":4.004771846107963,"iv":1.0604379361765581,"gamma":0.313302385923054,"theta":-0.008388547569340888,"vega":0.004496659707724425,"rho":0.001505973977859504,"breakevenPct":10.552002225791664},{"delta":0.65,"premium":0.6698899082568808,"strike":3.8223853211009176,"iv":1.0777359266055044,"gamma":0.2850770275229358,"theta":-0.0077961100917431185,"vega":0.004127009174311926,"rho":0.001573976383296414,"breakevenPct":9.080815612213737},{"delta":0.7,"premium":0.7937431192660549,"strike":3.6388990825688077,"iv":1.094818495412844,"gamma":0.25592106422018357,"theta":-0.007172256880733946,"vega":0.0037416880733944957,"rho":0.0016403871287578554,"breakevenPct":7.632814555395736},{"delta":0.75,"premium":0.9175963302752295,"strike":3.4554128440366974,"iv":1.1119010642201834,"gamma":0.2267651009174312,"theta":-0.00654840366972477,"vega":0.0033563669724770637,"rho":0.001706797874219297,"breakevenPct":6.184813498577731},{"delta":0.8,"premium":1.0414495412844038,"strike":3.271926605504587,"iv":1.128983633027523,"gamma":0.1976091376146789,"theta":-0.005924550458715596,"vega":0.0029710458715596325,"rho":0.0017732086196807384,"breakevenPct":4.736812441759727},{"delta":0.85,"premium":1.1653027522935782,"strike":3.088440366972477,"iv":1.1460662018348624,"gamma":0.16845317431192663,"theta":-0.005300697247706422,"vega":0.0025857247706422017,"rho":0.00183961936514218,"breakevenPct":3.2888113849417264},{"delta":0.9,"premium":1.675280169418034,"strike":2.549719830581966,"iv":1.6211806312166328,"gamma":0.10832704540012023,"theta":-0.005453918514199662,"vega":0.002005476617528505,"rho":0.001600868286091948,"breakevenPct":2.590874875555448}],"put":[{"delta":0.1,"premium":0.06153114200397802,"strike":3.035480436935317,"iv":0.940354650349125,"gamma":0.15531555208127157,"theta":-0.003139742989600359,"vega":0.0019543854678548142,"rho":-0.0003808025470685494,"breakevenPct":27.786968046734348},{"delta":0.15,"premium":0.11386317171950755,"strike":3.196502066829254,"iv":0.944051703713211,"gamma":0.18709926625802087,"theta":-0.0038175822233899484,"vega":0.0023793628521862308,"rho":-0.0005855984429670477,"breakevenPct":25.1477819704794},{"delta":0.2,"premium":0.16619520143503713,"strike":3.357523696723191,"iv":0.947748757077297,"gamma":0.21888298043477022,"theta":-0.0044954214571795385,"vega":0.0028043402365176477,"rho":-0.0007903943388655461,"breakevenPct":22.508595894224452},{"delta":0.25,"premium":0.21852723115056666,"strike":3.518545326617128,"iv":0.951445810441383,"gamma":0.2506666946115195,"theta":-0.005173260690969127,"vega":0.003229317620849064,"rho":-0.0009951902347640443,"breakevenPct":19.869409817969505},{"delta":0.3,"premium":0.2708592608660962,"strike":3.6795669565110654,"iv":0.955142863805469,"gamma":0.2824504087882688,"theta":-0.005851099924758716,"vega":0.0036542950051804803,"rho":-0.0011999861306625425,"breakevenPct":17.23022374171456},{"delta":0.35,"premium":0.3231912905816257,"strike":3.8405885864050022,"iv":0.9588399171695549,"gamma":0.3142341229650182,"theta":-0.006528939158548306,"vega":0.004079272389511897,"rho":-0.001404782026561041,"breakevenPct":14.591037665459613},{"delta":0.4,"premium":0.375804505229284,"strike":4.001340842048807,"iv":0.9622677661571467,"gamma":0.3456782783588093,"theta":-0.00719611155805846,"vega":0.004498659157951193,"rho":-0.0016097957034559116,"breakevenPct":11.965220192323944},{"delta":0.45,"premium":0.45625502815768304,"strike":4.1354250469294715,"iv":0.9390443818718155,"gamma":0.3435061142397426,"theta":-0.006807267363904532,"vega":0.004364574953070528,"rho":-0.0018363696989916276,"breakevenPct":10.662894427997255},{"delta":0.5,"premium":0.5367055510860821,"strike":4.2695092518101365,"iv":0.9158209975864844,"gamma":0.3413339501206758,"theta":-0.006418423169750604,"vega":0.004230490748189863,"rho":-0.002062943694527344,"breakevenPct":9.360568663670565},{"delta":0.55,"premium":0.6171560740144812,"strike":4.4035934566908015,"iv":0.8925976133011531,"gamma":0.339161786001609,"theta":-0.0060295789755966745,"vega":0.004096406543309198,"rho":-0.00228951769006306,"breakevenPct":8.058242899343872},{"delta":0.6,"premium":0.6976065969428802,"strike":4.5376776615714665,"iv":0.869374229015822,"gamma":0.3369896218825422,"theta":-0.005640734781442746,"vega":0.003962322338428533,"rho":-0.002516091685598776,"breakevenPct":6.755917135017184},{"delta":0.65,"premium":0.7780571198712792,"strike":4.671761866452132,"iv":0.8461508447304907,"gamma":0.3348174577634755,"theta":-0.005251890587288817,"vega":0.003828238133547868,"rho":-0.0027426656811344926,"breakevenPct":5.453591370690493},{"delta":0.7,"premium":0.8585076427996783,"strike":4.805846071332797,"iv":0.8229274604451595,"gamma":0.3326452936444087,"theta":-0.004863046393134889,"vega":0.003694153928667203,"rho":-0.0029692396766702084,"breakevenPct":4.151265606363804},{"delta":0.75,"premium":0.9389581657280773,"strike":4.939930276213462,"iv":0.7997040761598284,"gamma":0.3304731295253419,"theta":-0.00447420219898096,"vega":0.003560069723786538,"rho":-0.0031958136722059246,"breakevenPct":2.8489398420371117},{"delta":0.8,"premium":1.3319027076801069,"strike":5.370808007979332,"iv":0.8632734447629644,"gamma":0.2882418909367705,"theta":-0.004000377255068912,"vega":0.003165783178264629,"rho":-0.003666917379042698,"breakevenPct":1.9278512905998704},{"delta":0.85,"premium":1.978465583912182,"strike":6.042561645623047,"iv":0.9972833084639865,"gamma":0.21349893973526807,"theta":-0.0034575824272952025,"vega":0.002560317921497654,"rho":-0.004336479982007862,"breakevenPct":1.316172651072904},{"delta":0.9,"premium":2.625028460144259,"strike":6.714315283266762,"iv":1.1312931721650088,"gamma":0.13875598853376547,"theta":-0.0029147875995214918,"vega":0.001954852664730678,"rho":-0.005006042584973029,"breakevenPct":0.7044940115459362}]}},"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"}}