{"symbol":"MDXG","url":"https://intraalpha.com/companies/MDXG","capturedAt":"2026-10-22T16:38:53.061Z","state":"ready","quote":{"symbol":"MDXG","last_price":3.955,"prev_close":3.74,"regular_close":3.96,"change":0.215,"change_pct":5.7487,"regular_change":0.22,"regular_change_pct":5.8824,"extended_change":-0.005,"extended_change_pct":-0.1263,"bid":3.95,"ask":3.96,"bid_size":1800,"ask_size":2300,"volume":669468,"vwap":3.905186,"open":3.7,"high":4.025,"low":3.67,"close":3.96,"trade_count":3955,"last_trade_at":"2026-10-22T16:38:39.954830415Z","last_quote_at":"2026-10-22T16:38:47.507589046Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:43.485467054-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MDXG","fetched_at":"2026-10-22T16:38:52.272956+00:00","name":"MiMedx Group Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"MiMedx Group, Inc. develops and distributes placental tissue allografts for various sectors of healthcare. The company is headquartered in Marietta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":545794000,"ebitda":20411000,"pe_ratio":93.5,"peg_ratio":2.875,"book_value":1.482,"dividend_per_share":null,"dividend_yield":null,"eps":0.04,"revenue_ttm":355173000,"gross_profit_ttm":280051000,"profit_margin":0.0176,"operating_margin_ttm":-0.287,"return_on_assets_ttm":0.0191,"return_on_equity_ttm":0.0288,"quarterly_earnings_growth":0.995,"quarterly_revenue_growth":-0.347,"analyst_target_price":7.4,"analyst_number":1,"beta":1.173,"fifty_two_week_high":7.97,"fifty_two_week_low":3.03,"fifty_day_ma":4.539,"two_hundred_day_ma":4.349,"shares_outstanding":145934000,"forward_pe":19.53,"price_to_sales":1.537,"price_to_book":3.226,"ev_to_revenue":1.628,"ev_to_ebitda":28.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:52.272956+00:00"},"optionObservedAt":"2026-10-22T16:36:28.875Z","bars":[{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-15T11:05:00Z","v":307,"vw":4.71},{"c":4.78,"h":4.8,"l":4.745,"n":112,"o":4.76,"t":"2026-10-15T13:30:00Z","v":14087,"vw":4.768977},{"c":4.75,"h":4.78,"l":4.715,"n":261,"o":4.78,"t":"2026-10-15T13:35:00Z","v":135533,"vw":4.723491},{"c":4.74,"h":4.76,"l":4.74,"n":61,"o":4.74,"t":"2026-10-15T13:40:00Z","v":5623,"vw":4.753055},{"c":4.775,"h":4.775,"l":4.75,"n":96,"o":4.75,"t":"2026-10-15T13:45:00Z","v":9164,"vw":4.75605},{"c":4.79,"h":4.795,"l":4.77,"n":90,"o":4.77,"t":"2026-10-15T13:50:00Z","v":18396,"vw":4.790467},{"c":4.835,"h":4.835,"l":4.795,"n":86,"o":4.795,"t":"2026-10-15T13:55:00Z","v":8293,"vw":4.81638},{"c":4.865,"h":4.875,"l":4.835,"n":143,"o":4.835,"t":"2026-10-15T14:00:00Z","v":18649,"vw":4.864369},{"c":4.82,"h":4.875,"l":4.82,"n":132,"o":4.865,"t":"2026-10-15T14:05:00Z","v":21531,"vw":4.860323},{"c":4.83,"h":4.835,"l":4.825,"n":180,"o":4.83,"t":"2026-10-15T14:10:00Z","v":18150,"vw":4.828321},{"c":4.805,"h":4.85,"l":4.795,"n":354,"o":4.835,"t":"2026-10-15T14:15:00Z","v":53884,"vw":4.838109},{"c":4.825,"h":4.825,"l":4.8,"n":151,"o":4.805,"t":"2026-10-15T14:20:00Z","v":19725,"vw":4.809414},{"c":4.81,"h":4.83,"l":4.81,"n":137,"o":4.825,"t":"2026-10-15T14:25:00Z","v":21637,"vw":4.821808},{"c":4.815,"h":4.83,"l":4.81,"n":236,"o":4.815,"t":"2026-10-15T14:30:00Z","v":39077,"vw":4.820781},{"c":4.84,"h":4.845,"l":4.815,"n":110,"o":4.815,"t":"2026-10-15T14:35:00Z","v":14160,"vw":4.836126},{"c":4.84,"h":4.845,"l":4.84,"n":34,"o":4.845,"t":"2026-10-15T14:40:00Z","v":1980,"vw":4.842255},{"c":4.825,"h":4.84,"l":4.825,"n":92,"o":4.84,"t":"2026-10-15T14:45:00Z","v":8014,"vw":4.832998},{"c":4.825,"h":4.825,"l":4.815,"n":81,"o":4.825,"t":"2026-10-15T14:50:00Z","v":8479,"vw":4.81959},{"c":4.825,"h":4.825,"l":4.82,"n":73,"o":4.825,"t":"2026-10-15T14:55:00Z","v":5475,"vw":4.822066},{"c":4.815,"h":4.825,"l":4.815,"n":95,"o":4.82,"t":"2026-10-15T15:00:00Z","v":13633,"vw":4.820374},{"c":4.79,"h":4.825,"l":4.79,"n":151,"o":4.815,"t":"2026-10-15T15:05:00Z","v":22522,"vw":4.815419},{"c":4.785,"h":4.795,"l":4.785,"n":61,"o":4.795,"t":"2026-10-15T15:10:00Z","v":4913,"vw":4.787699},{"c":4.785,"h":4.79,"l":4.78,"n":61,"o":4.785,"t":"2026-10-15T15:15:00Z","v":10000,"vw":4.787776},{"c":4.77,"h":4.78,"l":4.77,"n":111,"o":4.78,"t":"2026-10-15T15:20:00Z","v":12640,"vw":4.776538},{"c":4.77,"h":4.775,"l":4.77,"n":35,"o":4.77,"t":"2026-10-15T15:25:00Z","v":3066,"vw":4.773663},{"c":4.775,"h":4.775,"l":4.77,"n":42,"o":4.77,"t":"2026-10-15T15:30:00Z","v":3341,"vw":4.774825},{"c":4.735,"h":4.775,"l":4.735,"n":187,"o":4.775,"t":"2026-10-15T15:35:00Z","v":25416,"vw":4.754036},{"c":4.71,"h":4.73,"l":4.71,"n":83,"o":4.73,"t":"2026-10-15T15:40:00Z","v":11442,"vw":4.724014},{"c":4.715,"h":4.715,"l":4.71,"n":18,"o":4.71,"t":"2026-10-15T15:45:00Z","v":723,"vw":4.711732},{"c":4.71,"h":4.71,"l":4.71,"n":50,"o":4.71,"t":"2026-10-15T15:50:00Z","v":3326,"vw":4.71},{"c":4.715,"h":4.73,"l":4.71,"n":222,"o":4.71,"t":"2026-10-15T15:55:00Z","v":29733,"vw":4.71793},{"c":4.71,"h":4.719,"l":4.71,"n":40,"o":4.71,"t":"2026-10-15T16:00:00Z","v":2886,"vw":4.713464},{"c":4.71,"h":4.71,"l":4.71,"n":21,"o":4.71,"t":"2026-10-15T16:05:00Z","v":1265,"vw":4.71},{"c":4.71,"h":4.715,"l":4.705,"n":97,"o":4.71,"t":"2026-10-15T16:10:00Z","v":11476,"vw":4.710006},{"c":4.71,"h":4.715,"l":4.71,"n":37,"o":4.71,"t":"2026-10-15T16:15:00Z","v":2303,"vw":4.711429},{"c":4.72,"h":4.725,"l":4.71,"n":85,"o":4.71,"t":"2026-10-15T16:20:00Z","v":8754,"vw":4.718475},{"c":4.725,"h":4.73,"l":4.72,"n":91,"o":4.725,"t":"2026-10-15T16:25:00Z","v":9912,"vw":4.724878},{"c":4.735,"h":4.74,"l":4.725,"n":95,"o":4.725,"t":"2026-10-15T16:30:00Z","v":9133,"vw":4.731877},{"c":4.755,"h":4.76,"l":4.73,"n":137,"o":4.73,"t":"2026-10-15T16:35:00Z","v":19019,"vw":4.74993},{"c":4.765,"h":4.77,"l":4.755,"n":109,"o":4.755,"t":"2026-10-15T16:40:00Z","v":31103,"vw":4.762615},{"c":4.745,"h":4.7655,"l":4.745,"n":115,"o":4.76,"t":"2026-10-15T16:45:00Z","v":16636,"vw":4.760712},{"c":4.73,"h":4.755,"l":4.73,"n":100,"o":4.745,"t":"2026-10-15T16:50:00Z","v":16237,"vw":4.745875},{"c":4.725,"h":4.73,"l":4.725,"n":46,"o":4.73,"t":"2026-10-15T16:55:00Z","v":5136,"vw":4.725934},{"c":4.725,"h":4.7251,"l":4.72,"n":55,"o":4.725,"t":"2026-10-15T17:00:00Z","v":5336,"vw":4.724888},{"c":4.71,"h":4.725,"l":4.71,"n":64,"o":4.725,"t":"2026-10-15T17:05:00Z","v":6992,"vw":4.720072},{"c":4.715,"h":4.715,"l":4.71,"n":11,"o":4.715,"t":"2026-10-15T17:10:00Z","v":1276,"vw":4.713055},{"c":4.705,"h":4.71,"l":4.7,"n":73,"o":4.71,"t":"2026-10-15T17:15:00Z","v":11058,"vw":4.706468},{"c":4.705,"h":4.715,"l":4.705,"n":82,"o":4.705,"t":"2026-10-15T17:20:00Z","v":9265,"vw":4.709832},{"c":4.705,"h":4.705,"l":4.705,"n":27,"o":4.705,"t":"2026-10-15T17:25:00Z","v":3161,"vw":4.705},{"c":4.7,"h":4.71,"l":4.7,"n":30,"o":4.7,"t":"2026-10-15T17:30:00Z","v":4643,"vw":4.704288},{"c":4.7,"h":4.705,"l":4.7,"n":80,"o":4.705,"t":"2026-10-15T17:35:00Z","v":5970,"vw":4.704042},{"c":4.69,"h":4.695,"l":4.69,"n":15,"o":4.695,"t":"2026-10-15T17:40:00Z","v":1189,"vw":4.692},{"c":4.665,"h":4.7,"l":4.665,"n":206,"o":4.69,"t":"2026-10-15T17:45:00Z","v":23756,"vw":4.687815},{"c":4.665,"h":4.665,"l":4.665,"n":38,"o":4.665,"t":"2026-10-15T17:50:00Z","v":1850,"vw":4.665},{"c":4.68,"h":4.68,"l":4.66,"n":64,"o":4.665,"t":"2026-10-15T17:55:00Z","v":6652,"vw":4.668388},{"c":4.67,"h":4.68,"l":4.67,"n":66,"o":4.675,"t":"2026-10-15T18:00:00Z","v":4072,"vw":4.673303},{"c":4.665,"h":4.67,"l":4.665,"n":69,"o":4.67,"t":"2026-10-15T18:05:00Z","v":6120,"vw":4.66821},{"c":4.665,"h":4.67,"l":4.66,"n":45,"o":4.665,"t":"2026-10-15T18:10:00Z","v":4132,"vw":4.665412},{"c":4.68,"h":4.68,"l":4.665,"n":66,"o":4.665,"t":"2026-10-15T18:15:00Z","v":10307,"vw":4.670694},{"c":4.68,"h":4.685,"l":4.67,"n":113,"o":4.675,"t":"2026-10-15T18:20:00Z","v":18546,"vw":4.677233},{"c":4.685,"h":4.69,"l":4.67,"n":119,"o":4.68,"t":"2026-10-15T18:25:00Z","v":20266,"vw":4.683442},{"c":4.685,"h":4.69,"l":4.68,"n":101,"o":4.68,"t":"2026-10-15T18:30:00Z","v":18373,"vw":4.682363},{"c":4.675,"h":4.685,"l":4.67,"n":105,"o":4.685,"t":"2026-10-15T18:35:00Z","v":8640,"vw":4.678548},{"c":4.67,"h":4.68,"l":4.67,"n":73,"o":4.675,"t":"2026-10-15T18:40:00Z","v":6444,"vw":4.674405},{"c":4.675,"h":4.68,"l":4.67,"n":163,"o":4.67,"t":"2026-10-15T18:45:00Z","v":29333,"vw":4.671589},{"c":4.67,"h":4.675,"l":4.67,"n":60,"o":4.675,"t":"2026-10-15T18:50:00Z","v":4238,"vw":4.672211},{"c":4.665,"h":4.675,"l":4.665,"n":105,"o":4.67,"t":"2026-10-15T18:55:00Z","v":9629,"vw":4.668462},{"c":4.675,"h":4.675,"l":4.655,"n":244,"o":4.67,"t":"2026-10-15T19:00:00Z","v":36978,"vw":4.66656},{"c":4.675,"h":4.68,"l":4.675,"n":25,"o":4.675,"t":"2026-10-15T19:05:00Z","v":1641,"vw":4.675417},{"c":4.675,"h":4.68,"l":4.67,"n":50,"o":4.68,"t":"2026-10-15T19:10:00Z","v":3240,"vw":4.672709},{"c":4.68,"h":4.68,"l":4.67,"n":85,"o":4.675,"t":"2026-10-15T19:15:00Z","v":6297,"vw":4.67623},{"c":4.675,"h":4.68,"l":4.67,"n":62,"o":4.675,"t":"2026-10-15T19:20:00Z","v":3749,"vw":4.671843},{"c":4.675,"h":4.68,"l":4.67,"n":90,"o":4.68,"t":"2026-10-15T19:25:00Z","v":6285,"vw":4.674022},{"c":4.675,"h":4.675,"l":4.67,"n":76,"o":4.67,"t":"2026-10-15T19:30:00Z","v":6780,"vw":4.671535},{"c":4.67,"h":4.68,"l":4.67,"n":186,"o":4.675,"t":"2026-10-15T19:35:00Z","v":16269,"vw":4.671092},{"c":4.7,"h":4.7,"l":4.67,"n":219,"o":4.675,"t":"2026-10-15T19:40:00Z","v":45692,"vw":4.68395},{"c":4.695,"h":4.695,"l":4.69,"n":122,"o":4.695,"t":"2026-10-15T19:45:00Z","v":11974,"vw":4.693185},{"c":4.675,"h":4.7,"l":4.675,"n":327,"o":4.7,"t":"2026-10-15T19:50:00Z","v":37826,"vw":4.692102},{"c":4.685,"h":4.69,"l":4.66,"n":821,"o":4.67,"t":"2026-10-15T19:55:00Z","v":128906,"vw":4.671858},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-15T20:00:00Z","v":96326,"vw":4.68},{"c":4.62,"h":4.69,"l":4.61,"n":212,"o":4.66,"t":"2026-10-16T13:30:00Z","v":46163,"vw":4.649065},{"c":4.605,"h":4.626,"l":4.605,"n":151,"o":4.62,"t":"2026-10-16T13:35:00Z","v":27596,"vw":4.61277},{"c":4.58,"h":4.62,"l":4.58,"n":145,"o":4.61,"t":"2026-10-16T13:40:00Z","v":25610,"vw":4.603891},{"c":4.61,"h":4.635,"l":4.58,"n":462,"o":4.58,"t":"2026-10-16T13:45:00Z","v":47278,"vw":4.613563},{"c":4.62,"h":4.64,"l":4.615,"n":253,"o":4.62,"t":"2026-10-16T13:50:00Z","v":39502,"vw":4.624783},{"c":4.605,"h":4.625,"l":4.605,"n":86,"o":4.62,"t":"2026-10-16T13:55:00Z","v":8939,"vw":4.613167},{"c":4.595,"h":4.605,"l":4.595,"n":149,"o":4.605,"t":"2026-10-16T14:00:00Z","v":11517,"vw":4.600339},{"c":4.6,"h":4.605,"l":4.6,"n":123,"o":4.6,"t":"2026-10-16T14:05:00Z","v":10067,"vw":4.601125},{"c":4.615,"h":4.615,"l":4.585,"n":217,"o":4.595,"t":"2026-10-16T14:10:00Z","v":22302,"vw":4.593242},{"c":4.59,"h":4.6193,"l":4.585,"n":279,"o":4.615,"t":"2026-10-16T14:15:00Z","v":21274,"vw":4.600489},{"c":4.605,"h":4.605,"l":4.595,"n":63,"o":4.595,"t":"2026-10-16T14:20:00Z","v":4396,"vw":4.599628},{"c":4.58,"h":4.61,"l":4.58,"n":248,"o":4.61,"t":"2026-10-16T14:25:00Z","v":10489,"vw":4.596848},{"c":4.5789,"h":4.58,"l":4.57,"n":134,"o":4.58,"t":"2026-10-16T14:30:00Z","v":15158,"vw":4.576788},{"c":4.555,"h":4.57,"l":4.55,"n":369,"o":4.57,"t":"2026-10-16T14:35:00Z","v":27369,"vw":4.558559},{"c":4.555,"h":4.555,"l":4.54,"n":121,"o":4.55,"t":"2026-10-16T14:40:00Z","v":18838,"vw":4.54978},{"c":4.6,"h":4.605,"l":4.5589,"n":147,"o":4.5589,"t":"2026-10-16T14:45:00Z","v":14777,"vw":4.582699},{"c":4.585,"h":4.595,"l":4.585,"n":58,"o":4.595,"t":"2026-10-16T14:50:00Z","v":5945,"vw":4.587612},{"c":4.5899,"h":4.5899,"l":4.58,"n":93,"o":4.58,"t":"2026-10-16T14:55:00Z","v":5413,"vw":4.581672},{"c":4.585,"h":4.585,"l":4.585,"n":23,"o":4.585,"t":"2026-10-16T15:00:00Z","v":841,"vw":4.585},{"c":4.565,"h":4.589,"l":4.565,"n":64,"o":4.589,"t":"2026-10-16T15:05:00Z","v":12882,"vw":4.578863},{"c":4.575,"h":4.575,"l":4.56,"n":73,"o":4.56,"t":"2026-10-16T15:10:00Z","v":4786,"vw":4.5696},{"c":4.57,"h":4.585,"l":4.555,"n":277,"o":4.58,"t":"2026-10-16T15:15:00Z","v":27840,"vw":4.570887},{"c":4.565,"h":4.57,"l":4.565,"n":121,"o":4.57,"t":"2026-10-16T15:20:00Z","v":8154,"vw":4.569192},{"c":4.555,"h":4.56,"l":4.55,"n":129,"o":4.56,"t":"2026-10-16T15:25:00Z","v":7538,"vw":4.553404},{"c":4.555,"h":4.555,"l":4.555,"n":33,"o":4.555,"t":"2026-10-16T15:30:00Z","v":1587,"vw":4.555},{"c":4.565,"h":4.585,"l":4.55,"n":277,"o":4.555,"t":"2026-10-16T15:35:00Z","v":42175,"vw":4.567583},{"c":4.55,"h":4.575,"l":4.55,"n":514,"o":4.56,"t":"2026-10-16T15:40:00Z","v":37208,"vw":4.566584},{"c":4.555,"h":4.56,"l":4.55,"n":140,"o":4.55,"t":"2026-10-16T15:45:00Z","v":7791,"vw":4.555366},{"c":4.555,"h":4.56,"l":4.55,"n":62,"o":4.555,"t":"2026-10-16T15:50:00Z","v":3260,"vw":4.556985},{"c":4.55,"h":4.555,"l":4.55,"n":122,"o":4.5518,"t":"2026-10-16T15:55:00Z","v":12889,"vw":4.550611},{"c":4.555,"h":4.5599,"l":4.55,"n":89,"o":4.555,"t":"2026-10-16T16:00:00Z","v":4860,"vw":4.551662},{"c":4.555,"h":4.555,"l":4.545,"n":101,"o":4.555,"t":"2026-10-16T16:05:00Z","v":10654,"vw":4.551644},{"c":4.555,"h":4.555,"l":4.55,"n":92,"o":4.55,"t":"2026-10-16T16:10:00Z","v":2000,"vw":4.552704},{"c":4.565,"h":4.57,"l":4.56,"n":121,"o":4.56,"t":"2026-10-16T16:15:00Z","v":3897,"vw":4.562432},{"c":4.565,"h":4.565,"l":4.565,"n":23,"o":4.565,"t":"2026-10-16T16:20:00Z","v":7101,"vw":4.565},{"c":4.56,"h":4.565,"l":4.56,"n":120,"o":4.565,"t":"2026-10-16T16:25:00Z","v":14225,"vw":4.564886},{"c":4.565,"h":4.575,"l":4.555,"n":96,"o":4.56,"t":"2026-10-16T16:30:00Z","v":10074,"vw":4.562795},{"c":4.585,"h":4.59,"l":4.57,"n":99,"o":4.57,"t":"2026-10-16T16:35:00Z","v":23586,"vw":4.574825},{"c":4.585,"h":4.585,"l":4.58,"n":18,"o":4.58,"t":"2026-10-16T16:40:00Z","v":1346,"vw":4.583128},{"c":4.57,"h":4.585,"l":4.57,"n":84,"o":4.585,"t":"2026-10-16T16:45:00Z","v":14948,"vw":4.5768},{"c":4.55,"h":4.575,"l":4.55,"n":201,"o":4.575,"t":"2026-10-16T16:50:00Z","v":47371,"vw":4.563711},{"c":4.565,"h":4.565,"l":4.55,"n":98,"o":4.55,"t":"2026-10-16T16:55:00Z","v":12506,"vw":4.560189},{"c":4.525,"h":4.565,"l":4.525,"n":249,"o":4.565,"t":"2026-10-16T17:00:00Z","v":36507,"vw":4.548957},{"c":4.47,"h":4.54,"l":4.46,"n":576,"o":4.525,"t":"2026-10-16T17:05:00Z","v":155241,"vw":4.497105},{"c":4.4788,"h":4.49,"l":4.46,"n":224,"o":4.475,"t":"2026-10-16T17:10:00Z","v":73619,"vw":4.472599},{"c":4.465,"h":4.475,"l":4.46,"n":71,"o":4.475,"t":"2026-10-16T17:15:00Z","v":13486,"vw":4.469635},{"c":4.495,"h":4.495,"l":4.465,"n":257,"o":4.465,"t":"2026-10-16T17:20:00Z","v":55359,"vw":4.479981},{"c":4.475,"h":4.495,"l":4.475,"n":186,"o":4.495,"t":"2026-10-16T17:25:00Z","v":19349,"vw":4.482954},{"c":4.475,"h":4.48,"l":4.4713,"n":58,"o":4.475,"t":"2026-10-16T17:30:00Z","v":5129,"vw":4.47482},{"c":4.49,"h":4.49,"l":4.475,"n":144,"o":4.475,"t":"2026-10-16T17:35:00Z","v":32341,"vw":4.479137},{"c":4.485,"h":4.506,"l":4.4801,"n":175,"o":4.485,"t":"2026-10-16T17:40:00Z","v":69333,"vw":4.493476},{"c":4.485,"h":4.485,"l":4.485,"n":74,"o":4.485,"t":"2026-10-16T17:45:00Z","v":2789,"vw":4.485},{"c":4.485,"h":4.49,"l":4.475,"n":162,"o":4.485,"t":"2026-10-16T17:50:00Z","v":9215,"vw":4.480364},{"c":4.49,"h":4.5,"l":4.48,"n":95,"o":4.485,"t":"2026-10-16T17:55:00Z","v":15499,"vw":4.486464},{"c":4.475,"h":4.485,"l":4.475,"n":68,"o":4.48,"t":"2026-10-16T18:00:00Z","v":6625,"vw":4.478609},{"c":4.485,"h":4.49,"l":4.46,"n":143,"o":4.475,"t":"2026-10-16T18:05:00Z","v":45086,"vw":4.47182},{"c":4.495,"h":4.495,"l":4.485,"n":40,"o":4.485,"t":"2026-10-16T18:10:00Z","v":18858,"vw":4.488944},{"c":4.49,"h":4.5,"l":4.49,"n":101,"o":4.5,"t":"2026-10-16T18:15:00Z","v":16010,"vw":4.490766},{"c":4.495,"h":4.495,"l":4.495,"n":15,"o":4.495,"t":"2026-10-16T18:20:00Z","v":983,"vw":4.495},{"c":4.495,"h":4.5,"l":4.4901,"n":69,"o":4.495,"t":"2026-10-16T18:25:00Z","v":2197,"vw":4.494654},{"c":4.495,"h":4.505,"l":4.495,"n":176,"o":4.495,"t":"2026-10-16T18:30:00Z","v":15539,"vw":4.498829},{"c":4.495,"h":4.495,"l":4.49,"n":56,"o":4.495,"t":"2026-10-16T18:35:00Z","v":10223,"vw":4.491166},{"c":4.495,"h":4.5,"l":4.49,"n":148,"o":4.495,"t":"2026-10-16T18:40:00Z","v":6692,"vw":4.492856},{"c":4.49,"h":4.505,"l":4.48,"n":263,"o":4.495,"t":"2026-10-16T18:45:00Z","v":80974,"vw":4.494427},{"c":4.485,"h":4.495,"l":4.48,"n":87,"o":4.495,"t":"2026-10-16T18:50:00Z","v":35234,"vw":4.486085},{"c":4.485,"h":4.485,"l":4.48,"n":94,"o":4.485,"t":"2026-10-16T18:55:00Z","v":9890,"vw":4.48494},{"c":4.49,"h":4.49,"l":4.485,"n":83,"o":4.485,"t":"2026-10-16T19:00:00Z","v":8967,"vw":4.48545},{"c":4.485,"h":4.495,"l":4.485,"n":181,"o":4.485,"t":"2026-10-16T19:05:00Z","v":15567,"vw":4.490905},{"c":4.47,"h":4.485,"l":4.47,"n":286,"o":4.485,"t":"2026-10-16T19:10:00Z","v":87337,"vw":4.479633},{"c":4.445,"h":4.47,"l":4.435,"n":200,"o":4.47,"t":"2026-10-16T19:15:00Z","v":91365,"vw":4.446771},{"c":4.485,"h":4.485,"l":4.445,"n":205,"o":4.445,"t":"2026-10-16T19:20:00Z","v":60303,"vw":4.455696},{"c":4.475,"h":4.49,"l":4.47,"n":241,"o":4.485,"t":"2026-10-16T19:25:00Z","v":85004,"vw":4.478608},{"c":4.475,"h":4.485,"l":4.475,"n":376,"o":4.475,"t":"2026-10-16T19:30:00Z","v":71825,"vw":4.479072},{"c":4.445,"h":4.48,"l":4.44,"n":252,"o":4.475,"t":"2026-10-16T19:35:00Z","v":61613,"vw":4.461837},{"c":4.415,"h":4.45,"l":4.415,"n":237,"o":4.445,"t":"2026-10-16T19:40:00Z","v":20774,"vw":4.430213},{"c":4.425,"h":4.43,"l":4.41,"n":269,"o":4.415,"t":"2026-10-16T19:45:00Z","v":115578,"vw":4.424693},{"c":4.43,"h":4.44,"l":4.4,"n":662,"o":4.43,"t":"2026-10-16T19:50:00Z","v":166569,"vw":4.420081},{"c":4.435,"h":4.455,"l":4.415,"n":1581,"o":4.44,"t":"2026-10-16T19:55:00Z","v":354798,"vw":4.435755},{"c":4.49,"h":4.49,"l":4.43,"n":7,"o":4.43,"t":"2026-10-16T20:00:00Z","v":155091,"vw":4.430051},{"c":4.5,"h":4.5,"l":4.49,"n":2,"o":4.49,"t":"2026-10-16T20:25:00Z","v":2200,"vw":4.497473},{"c":4.2051,"h":4.2051,"l":4.2051,"n":1,"o":4.2051,"t":"2026-10-19T13:15:00Z","v":500,"vw":4.2051},{"c":4.43,"h":4.445,"l":4.4,"n":121,"o":4.44,"t":"2026-10-19T13:30:00Z","v":19998,"vw":4.424759},{"c":4.46,"h":4.47,"l":4.43,"n":133,"o":4.435,"t":"2026-10-19T13:35:00Z","v":16514,"vw":4.44853},{"c":4.405,"h":4.45,"l":4.4,"n":90,"o":4.45,"t":"2026-10-19T13:40:00Z","v":17332,"vw":4.429276},{"c":4.4001,"h":4.435,"l":4.4001,"n":251,"o":4.405,"t":"2026-10-19T13:45:00Z","v":55811,"vw":4.415963},{"c":4.405,"h":4.41,"l":4.39,"n":126,"o":4.41,"t":"2026-10-19T13:50:00Z","v":28431,"vw":4.403087},{"c":4.395,"h":4.41,"l":4.371,"n":226,"o":4.405,"t":"2026-10-19T13:55:00Z","v":41149,"vw":4.396874},{"c":4.405,"h":4.405,"l":4.395,"n":122,"o":4.395,"t":"2026-10-19T14:00:00Z","v":21253,"vw":4.398865},{"c":4.385,"h":4.415,"l":4.375,"n":225,"o":4.405,"t":"2026-10-19T14:05:00Z","v":35495,"vw":4.394418},{"c":4.395,"h":4.395,"l":4.38,"n":147,"o":4.385,"t":"2026-10-19T14:10:00Z","v":12777,"vw":4.388427},{"c":4.395,"h":4.41,"l":4.395,"n":115,"o":4.395,"t":"2026-10-19T14:15:00Z","v":12602,"vw":4.405086},{"c":4.37,"h":4.395,"l":4.37,"n":142,"o":4.395,"t":"2026-10-19T14:20:00Z","v":31339,"vw":4.381575},{"c":4.375,"h":4.38,"l":4.37,"n":91,"o":4.375,"t":"2026-10-19T14:25:00Z","v":5638,"vw":4.373614},{"c":4.355,"h":4.375,"l":4.355,"n":169,"o":4.375,"t":"2026-10-19T14:30:00Z","v":12878,"vw":4.362724},{"c":4.295,"h":4.35,"l":4.295,"n":538,"o":4.35,"t":"2026-10-19T14:35:00Z","v":146648,"vw":4.314853},{"c":4.29,"h":4.3,"l":4.285,"n":320,"o":4.29,"t":"2026-10-19T14:40:00Z","v":57151,"vw":4.291276},{"c":4.285,"h":4.305,"l":4.285,"n":235,"o":4.285,"t":"2026-10-19T14:45:00Z","v":35494,"vw":4.295431},{"c":4.265,"h":4.285,"l":4.26,"n":185,"o":4.285,"t":"2026-10-19T14:50:00Z","v":22188,"vw":4.271777},{"c":4.29,"h":4.3,"l":4.265,"n":256,"o":4.265,"t":"2026-10-19T14:55:00Z","v":47553,"vw":4.285998},{"c":4.295,"h":4.295,"l":4.28,"n":73,"o":4.28,"t":"2026-10-19T15:00:00Z","v":4834,"vw":4.289054},{"c":4.295,"h":4.3,"l":4.29,"n":77,"o":4.295,"t":"2026-10-19T15:05:00Z","v":7436,"vw":4.293502},{"c":4.315,"h":4.32,"l":4.295,"n":179,"o":4.295,"t":"2026-10-19T15:10:00Z","v":21458,"vw":4.307475},{"c":4.305,"h":4.335,"l":4.305,"n":208,"o":4.315,"t":"2026-10-19T15:15:00Z","v":30612,"vw":4.322443},{"c":4.3,"h":4.305,"l":4.3,"n":58,"o":4.305,"t":"2026-10-19T15:20:00Z","v":3227,"vw":4.303261},{"c":4.305,"h":4.31,"l":4.295,"n":208,"o":4.3,"t":"2026-10-19T15:25:00Z","v":27472,"vw":4.300947},{"c":4.31,"h":4.325,"l":4.305,"n":202,"o":4.31,"t":"2026-10-19T15:30:00Z","v":29834,"vw":4.314545},{"c":4.315,"h":4.315,"l":4.31,"n":44,"o":4.31,"t":"2026-10-19T15:35:00Z","v":5278,"vw":4.31292},{"c":4.31,"h":4.315,"l":4.31,"n":52,"o":4.31,"t":"2026-10-19T15:40:00Z","v":4011,"vw":4.314375},{"c":4.315,"h":4.32,"l":4.305,"n":353,"o":4.31,"t":"2026-10-19T15:45:00Z","v":89871,"vw":4.313009},{"c":4.325,"h":4.325,"l":4.31,"n":80,"o":4.315,"t":"2026-10-19T15:50:00Z","v":10993,"vw":4.318131},{"c":4.325,"h":4.325,"l":4.32,"n":95,"o":4.32,"t":"2026-10-19T15:55:00Z","v":17705,"vw":4.3226},{"c":4.325,"h":4.325,"l":4.32,"n":38,"o":4.325,"t":"2026-10-19T16:00:00Z","v":2642,"vw":4.32171},{"c":4.325,"h":4.3288,"l":4.32,"n":98,"o":4.32,"t":"2026-10-19T16:05:00Z","v":16736,"vw":4.321238},{"c":4.325,"h":4.325,"l":4.32,"n":74,"o":4.32,"t":"2026-10-19T16:10:00Z","v":7119,"vw":4.324069},{"c":4.33,"h":4.35,"l":4.325,"n":313,"o":4.33,"t":"2026-10-19T16:15:00Z","v":57920,"vw":4.339056},{"c":4.32,"h":4.33,"l":4.32,"n":77,"o":4.33,"t":"2026-10-19T16:20:00Z","v":21507,"vw":4.327856},{"c":4.305,"h":4.325,"l":4.305,"n":136,"o":4.32,"t":"2026-10-19T16:25:00Z","v":22247,"vw":4.31873},{"c":4.305,"h":4.31,"l":4.3,"n":69,"o":4.305,"t":"2026-10-19T16:30:00Z","v":6590,"vw":4.304398},{"c":4.335,"h":4.34,"l":4.305,"n":141,"o":4.305,"t":"2026-10-19T16:35:00Z","v":43155,"vw":4.321841},{"c":4.355,"h":4.355,"l":4.335,"n":78,"o":4.335,"t":"2026-10-19T16:40:00Z","v":13452,"vw":4.344683},{"c":4.355,"h":4.359,"l":4.355,"n":88,"o":4.359,"t":"2026-10-19T16:45:00Z","v":7758,"vw":4.355608},{"c":4.38,"h":4.385,"l":4.355,"n":152,"o":4.355,"t":"2026-10-19T16:50:00Z","v":22561,"vw":4.374606},{"c":4.375,"h":4.39,"l":4.375,"n":95,"o":4.385,"t":"2026-10-19T16:55:00Z","v":16758,"vw":4.381103},{"c":4.385,"h":4.385,"l":4.375,"n":110,"o":4.375,"t":"2026-10-19T17:00:00Z","v":14932,"vw":4.376865},{"c":4.385,"h":4.385,"l":4.385,"n":24,"o":4.385,"t":"2026-10-19T17:05:00Z","v":3210,"vw":4.385},{"c":4.385,"h":4.385,"l":4.38,"n":62,"o":4.385,"t":"2026-10-19T17:10:00Z","v":9709,"vw":4.384607},{"c":4.395,"h":4.4,"l":4.38,"n":105,"o":4.385,"t":"2026-10-19T17:15:00Z","v":13549,"vw":4.390616},{"c":4.395,"h":4.4,"l":4.395,"n":82,"o":4.4,"t":"2026-10-19T17:20:00Z","v":9790,"vw":4.397239},{"c":4.395,"h":4.395,"l":4.39,"n":93,"o":4.395,"t":"2026-10-19T17:25:00Z","v":7555,"vw":4.394366},{"c":4.355,"h":4.395,"l":4.35,"n":276,"o":4.395,"t":"2026-10-19T17:30:00Z","v":68371,"vw":4.373081},{"c":4.355,"h":4.355,"l":4.345,"n":84,"o":4.35,"t":"2026-10-19T17:35:00Z","v":12103,"vw":4.350775},{"c":4.33,"h":4.355,"l":4.33,"n":171,"o":4.35,"t":"2026-10-19T17:40:00Z","v":27144,"vw":4.343787},{"c":4.335,"h":4.335,"l":4.33,"n":46,"o":4.335,"t":"2026-10-19T17:45:00Z","v":2462,"vw":4.332071},{"c":4.335,"h":4.34,"l":4.33,"n":104,"o":4.335,"t":"2026-10-19T17:50:00Z","v":39697,"vw":4.336404},{"c":4.335,"h":4.345,"l":4.33,"n":174,"o":4.335,"t":"2026-10-19T17:55:00Z","v":35703,"vw":4.339578},{"c":4.345,"h":4.35,"l":4.33,"n":96,"o":4.33,"t":"2026-10-19T18:00:00Z","v":13311,"vw":4.336697},{"c":4.345,"h":4.35,"l":4.345,"n":46,"o":4.345,"t":"2026-10-19T18:05:00Z","v":7574,"vw":4.345068},{"c":4.345,"h":4.345,"l":4.34,"n":58,"o":4.345,"t":"2026-10-19T18:10:00Z","v":3316,"vw":4.344801},{"c":4.355,"h":4.36,"l":4.345,"n":257,"o":4.345,"t":"2026-10-19T18:15:00Z","v":43969,"vw":4.351444},{"c":4.355,"h":4.36,"l":4.355,"n":26,"o":4.355,"t":"2026-10-19T18:20:00Z","v":2367,"vw":4.355502},{"c":4.355,"h":4.36,"l":4.35,"n":69,"o":4.355,"t":"2026-10-19T18:25:00Z","v":6135,"vw":4.355461},{"c":4.355,"h":4.36,"l":4.355,"n":66,"o":4.355,"t":"2026-10-19T18:30:00Z","v":6019,"vw":4.35509},{"c":4.365,"h":4.37,"l":4.355,"n":163,"o":4.355,"t":"2026-10-19T18:35:00Z","v":51745,"vw":4.356478},{"c":4.365,"h":4.365,"l":4.365,"n":44,"o":4.365,"t":"2026-10-19T18:40:00Z","v":3703,"vw":4.365},{"c":4.36,"h":4.37,"l":4.36,"n":134,"o":4.365,"t":"2026-10-19T18:45:00Z","v":20263,"vw":4.368782},{"c":4.365,"h":4.37,"l":4.36,"n":284,"o":4.36,"t":"2026-10-19T18:50:00Z","v":41246,"vw":4.361543},{"c":4.33,"h":4.3601,"l":4.325,"n":350,"o":4.3601,"t":"2026-10-19T18:55:00Z","v":93503,"vw":4.348173},{"c":4.3512,"h":4.36,"l":4.33,"n":133,"o":4.335,"t":"2026-10-19T19:00:00Z","v":23097,"vw":4.34022},{"c":4.345,"h":4.355,"l":4.34,"n":136,"o":4.355,"t":"2026-10-19T19:05:00Z","v":57514,"vw":4.345882},{"c":4.35,"h":4.355,"l":4.34,"n":102,"o":4.345,"t":"2026-10-19T19:10:00Z","v":29826,"vw":4.349394},{"c":4.355,"h":4.36,"l":4.35,"n":26,"o":4.35,"t":"2026-10-19T19:15:00Z","v":5878,"vw":4.355},{"c":4.365,"h":4.365,"l":4.35,"n":233,"o":4.355,"t":"2026-10-19T19:20:00Z","v":52980,"vw":4.351923},{"c":4.375,"h":4.375,"l":4.36,"n":134,"o":4.365,"t":"2026-10-19T19:25:00Z","v":18815,"vw":4.368002},{"c":4.375,"h":4.38,"l":4.37,"n":110,"o":4.375,"t":"2026-10-19T19:30:00Z","v":10454,"vw":4.376543},{"c":4.375,"h":4.38,"l":4.365,"n":205,"o":4.375,"t":"2026-10-19T19:35:00Z","v":33489,"vw":4.371437},{"c":4.36,"h":4.375,"l":4.36,"n":242,"o":4.375,"t":"2026-10-19T19:40:00Z","v":81228,"vw":4.371066},{"c":4.385,"h":4.39,"l":4.36,"n":259,"o":4.365,"t":"2026-10-19T19:45:00Z","v":33519,"vw":4.372472},{"c":4.385,"h":4.39,"l":4.38,"n":493,"o":4.385,"t":"2026-10-19T19:50:00Z","v":84421,"vw":4.382791},{"c":4.38,"h":4.395,"l":4.37,"n":1394,"o":4.385,"t":"2026-10-19T19:55:00Z","v":219413,"vw":4.383363},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-10-19T20:00:00Z","v":384094,"vw":4.38},{"c":4.162,"h":4.162,"l":4.162,"n":1,"o":4.162,"t":"2026-10-19T21:35:00Z","v":600,"vw":4.162},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-20T12:35:00Z","v":104,"vw":4.4},{"c":4.42,"h":4.46,"l":4.4,"n":161,"o":4.4,"t":"2026-10-20T13:30:00Z","v":23106,"vw":4.418313},{"c":4.425,"h":4.425,"l":4.41,"n":152,"o":4.42,"t":"2026-10-20T13:35:00Z","v":17425,"vw":4.419797},{"c":4.43,"h":4.44,"l":4.42,"n":101,"o":4.425,"t":"2026-10-20T13:40:00Z","v":6796,"vw":4.430391},{"c":4.44,"h":4.44,"l":4.42,"n":121,"o":4.435,"t":"2026-10-20T13:45:00Z","v":19216,"vw":4.434169},{"c":4.43,"h":4.455,"l":4.43,"n":57,"o":4.445,"t":"2026-10-20T13:50:00Z","v":6802,"vw":4.443145},{"c":4.41,"h":4.435,"l":4.41,"n":85,"o":4.43,"t":"2026-10-20T13:55:00Z","v":20972,"vw":4.42329},{"c":4.415,"h":4.425,"l":4.385,"n":259,"o":4.415,"t":"2026-10-20T14:00:00Z","v":33147,"vw":4.398728},{"c":4.415,"h":4.42,"l":4.4,"n":75,"o":4.41,"t":"2026-10-20T14:05:00Z","v":7445,"vw":4.411756},{"c":4.4,"h":4.42,"l":4.4,"n":92,"o":4.415,"t":"2026-10-20T14:10:00Z","v":6843,"vw":4.41155},{"c":4.405,"h":4.41,"l":4.395,"n":113,"o":4.4,"t":"2026-10-20T14:15:00Z","v":11532,"vw":4.400676},{"c":4.41,"h":4.415,"l":4.4,"n":39,"o":4.4,"t":"2026-10-20T14:20:00Z","v":3922,"vw":4.404453},{"c":4.425,"h":4.425,"l":4.41,"n":86,"o":4.41,"t":"2026-10-20T14:25:00Z","v":9015,"vw":4.418357},{"c":4.43,"h":4.44,"l":4.42,"n":62,"o":4.43,"t":"2026-10-20T14:30:00Z","v":5584,"vw":4.431982},{"c":4.415,"h":4.445,"l":4.41,"n":181,"o":4.43,"t":"2026-10-20T14:35:00Z","v":39557,"vw":4.426434},{"c":4.42,"h":4.43,"l":4.415,"n":108,"o":4.415,"t":"2026-10-20T14:40:00Z","v":10660,"vw":4.421174},{"c":4.425,"h":4.43,"l":4.42,"n":44,"o":4.42,"t":"2026-10-20T14:45:00Z","v":4353,"vw":4.424609},{"c":4.43,"h":4.44,"l":4.42,"n":68,"o":4.42,"t":"2026-10-20T14:50:00Z","v":5442,"vw":4.428556},{"c":4.435,"h":4.44,"l":4.43,"n":48,"o":4.43,"t":"2026-10-20T14:55:00Z","v":2596,"vw":4.433333},{"c":4.415,"h":4.44,"l":4.415,"n":131,"o":4.435,"t":"2026-10-20T15:00:00Z","v":16931,"vw":4.426003},{"c":4.405,"h":4.415,"l":4.4,"n":55,"o":4.41,"t":"2026-10-20T15:05:00Z","v":3119,"vw":4.40775},{"c":4.385,"h":4.405,"l":4.385,"n":151,"o":4.4,"t":"2026-10-20T15:10:00Z","v":20053,"vw":4.396574},{"c":4.3899,"h":4.395,"l":4.38,"n":73,"o":4.38,"t":"2026-10-20T15:15:00Z","v":8355,"vw":4.388475},{"c":4.375,"h":4.39,"l":4.375,"n":100,"o":4.38,"t":"2026-10-20T15:20:00Z","v":10498,"vw":4.380915},{"c":4.37,"h":4.379,"l":4.37,"n":44,"o":4.37,"t":"2026-10-20T15:25:00Z","v":3368,"vw":4.374472},{"c":4.355,"h":4.375,"l":4.35,"n":83,"o":4.375,"t":"2026-10-20T15:30:00Z","v":9398,"vw":4.362145},{"c":4.355,"h":4.355,"l":4.35,"n":42,"o":4.355,"t":"2026-10-20T15:35:00Z","v":3184,"vw":4.353816},{"c":4.35,"h":4.36,"l":4.35,"n":49,"o":4.355,"t":"2026-10-20T15:40:00Z","v":3441,"vw":4.355308},{"c":4.335,"h":4.355,"l":4.33,"n":110,"o":4.35,"t":"2026-10-20T15:45:00Z","v":7299,"vw":4.342655},{"c":4.335,"h":4.34,"l":4.33,"n":53,"o":4.335,"t":"2026-10-20T15:50:00Z","v":2246,"vw":4.335165},{"c":4.36,"h":4.36,"l":4.335,"n":248,"o":4.335,"t":"2026-10-20T15:55:00Z","v":36779,"vw":4.351911},{"c":4.35,"h":4.355,"l":4.345,"n":152,"o":4.355,"t":"2026-10-20T16:00:00Z","v":10769,"vw":4.350369},{"c":4.355,"h":4.365,"l":4.35,"n":118,"o":4.35,"t":"2026-10-20T16:05:00Z","v":14837,"vw":4.356369},{"c":4.34,"h":4.355,"l":4.34,"n":73,"o":4.35,"t":"2026-10-20T16:10:00Z","v":8539,"vw":4.34941},{"c":4.345,"h":4.345,"l":4.34,"n":91,"o":4.34,"t":"2026-10-20T16:15:00Z","v":2984,"vw":4.340562},{"c":4.34,"h":4.355,"l":4.335,"n":291,"o":4.345,"t":"2026-10-20T16:20:00Z","v":55108,"vw":4.344641},{"c":4.345,"h":4.345,"l":4.34,"n":35,"o":4.34,"t":"2026-10-20T16:25:00Z","v":2284,"vw":4.341667},{"c":4.355,"h":4.36,"l":4.34,"n":74,"o":4.345,"t":"2026-10-20T16:30:00Z","v":6364,"vw":4.349193},{"c":4.355,"h":4.36,"l":4.35,"n":34,"o":4.35,"t":"2026-10-20T16:35:00Z","v":2595,"vw":4.353318},{"c":4.355,"h":4.355,"l":4.35,"n":34,"o":4.35,"t":"2026-10-20T16:40:00Z","v":2091,"vw":4.354412},{"c":4.365,"h":4.37,"l":4.35,"n":73,"o":4.355,"t":"2026-10-20T16:45:00Z","v":5911,"vw":4.359554},{"c":4.32,"h":4.365,"l":4.32,"n":267,"o":4.365,"t":"2026-10-20T16:50:00Z","v":36142,"vw":4.347428},{"c":4.31,"h":4.33,"l":4.31,"n":75,"o":4.32,"t":"2026-10-20T16:55:00Z","v":10929,"vw":4.317938},{"c":4.315,"h":4.32,"l":4.31,"n":73,"o":4.31,"t":"2026-10-20T17:00:00Z","v":4098,"vw":4.313922},{"c":4.32,"h":4.32,"l":4.3,"n":125,"o":4.31,"t":"2026-10-20T17:05:00Z","v":19796,"vw":4.311659},{"c":4.325,"h":4.33,"l":4.325,"n":40,"o":4.325,"t":"2026-10-20T17:10:00Z","v":4187,"vw":4.326455},{"c":4.345,"h":4.35,"l":4.325,"n":93,"o":4.325,"t":"2026-10-20T17:15:00Z","v":17985,"vw":4.337206},{"c":4.35,"h":4.35,"l":4.34,"n":49,"o":4.345,"t":"2026-10-20T17:20:00Z","v":5046,"vw":4.345908},{"c":4.345,"h":4.35,"l":4.34,"n":67,"o":4.345,"t":"2026-10-20T17:25:00Z","v":4358,"vw":4.345675},{"c":4.36,"h":4.36,"l":4.345,"n":95,"o":4.35,"t":"2026-10-20T17:30:00Z","v":6948,"vw":4.352601},{"c":4.35,"h":4.36,"l":4.35,"n":81,"o":4.355,"t":"2026-10-20T17:35:00Z","v":6277,"vw":4.35472},{"c":4.35,"h":4.355,"l":4.35,"n":56,"o":4.355,"t":"2026-10-20T17:40:00Z","v":3464,"vw":4.352857},{"c":4.355,"h":4.36,"l":4.35,"n":52,"o":4.35,"t":"2026-10-20T17:45:00Z","v":2190,"vw":4.352969},{"c":4.36,"h":4.36,"l":4.35,"n":60,"o":4.35,"t":"2026-10-20T17:50:00Z","v":2358,"vw":4.353142},{"c":4.345,"h":4.36,"l":4.34,"n":139,"o":4.35,"t":"2026-10-20T17:55:00Z","v":10966,"vw":4.349413},{"c":4.335,"h":4.35,"l":4.33,"n":158,"o":4.35,"t":"2026-10-20T18:00:00Z","v":11643,"vw":4.337853},{"c":4.31,"h":4.34,"l":4.31,"n":192,"o":4.335,"t":"2026-10-20T18:05:00Z","v":54054,"vw":4.319878},{"c":4.295,"h":4.32,"l":4.29,"n":174,"o":4.31,"t":"2026-10-20T18:10:00Z","v":36776,"vw":4.308306},{"c":4.295,"h":4.295,"l":4.29,"n":45,"o":4.295,"t":"2026-10-20T18:15:00Z","v":3022,"vw":4.292538},{"c":4.295,"h":4.3,"l":4.295,"n":44,"o":4.295,"t":"2026-10-20T18:20:00Z","v":4023,"vw":4.295145},{"c":4.305,"h":4.305,"l":4.285,"n":373,"o":4.295,"t":"2026-10-20T18:25:00Z","v":68154,"vw":4.292961},{"c":4.295,"h":4.305,"l":4.29,"n":84,"o":4.305,"t":"2026-10-20T18:30:00Z","v":4536,"vw":4.298225},{"c":4.3,"h":4.305,"l":4.295,"n":114,"o":4.295,"t":"2026-10-20T18:35:00Z","v":14190,"vw":4.297368},{"c":4.3,"h":4.305,"l":4.3,"n":63,"o":4.3,"t":"2026-10-20T18:40:00Z","v":4627,"vw":4.301892},{"c":4.3,"h":4.31,"l":4.295,"n":92,"o":4.305,"t":"2026-10-20T18:45:00Z","v":7938,"vw":4.302168},{"c":4.315,"h":4.32,"l":4.3,"n":189,"o":4.3,"t":"2026-10-20T18:50:00Z","v":32770,"vw":4.308322},{"c":4.32,"h":4.325,"l":4.31,"n":117,"o":4.315,"t":"2026-10-20T18:55:00Z","v":12633,"vw":4.320591},{"c":4.315,"h":4.315,"l":4.315,"n":73,"o":4.315,"t":"2026-10-20T19:00:00Z","v":3548,"vw":4.315},{"c":4.31,"h":4.32,"l":4.31,"n":114,"o":4.32,"t":"2026-10-20T19:05:00Z","v":7717,"vw":4.314368},{"c":4.315,"h":4.32,"l":4.305,"n":366,"o":4.31,"t":"2026-10-20T19:10:00Z","v":53879,"vw":4.312216},{"c":4.3,"h":4.315,"l":4.3,"n":226,"o":4.31,"t":"2026-10-20T19:15:00Z","v":20152,"vw":4.30542},{"c":4.295,"h":4.305,"l":4.29,"n":285,"o":4.3,"t":"2026-10-20T19:20:00Z","v":20526,"vw":4.295165},{"c":4.295,"h":4.3,"l":4.29,"n":83,"o":4.295,"t":"2026-10-20T19:25:00Z","v":7327,"vw":4.29258},{"c":4.3,"h":4.3,"l":4.29,"n":154,"o":4.295,"t":"2026-10-20T19:30:00Z","v":21763,"vw":4.296905},{"c":4.275,"h":4.305,"l":4.255,"n":454,"o":4.2997,"t":"2026-10-20T19:35:00Z","v":90759,"vw":4.282156},{"c":4.27,"h":4.28,"l":4.26,"n":130,"o":4.275,"t":"2026-10-20T19:40:00Z","v":16080,"vw":4.267537},{"c":4.255,"h":4.27,"l":4.25,"n":293,"o":4.265,"t":"2026-10-20T19:45:00Z","v":48050,"vw":4.259072},{"c":4.255,"h":4.27,"l":4.25,"n":441,"o":4.255,"t":"2026-10-20T19:50:00Z","v":52080,"vw":4.257612},{"c":4.22,"h":4.255,"l":4.21,"n":1181,"o":4.25,"t":"2026-10-20T19:55:00Z","v":187952,"vw":4.226746},{"c":4.23,"h":4.24,"l":4.23,"n":12,"o":4.23,"t":"2026-10-20T20:00:00Z","v":239303,"vw":4.230014},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-21T13:25:00Z","v":240,"vw":4.23},{"c":4.12,"h":4.28,"l":4.1,"n":174,"o":4.28,"t":"2026-10-21T13:30:00Z","v":38849,"vw":4.156661},{"c":4.18,"h":4.18,"l":4.122,"n":104,"o":4.135,"t":"2026-10-21T13:35:00Z","v":15114,"vw":4.14368},{"c":4.18,"h":4.19,"l":4.165,"n":104,"o":4.18,"t":"2026-10-21T13:40:00Z","v":9616,"vw":4.174214},{"c":4.135,"h":4.185,"l":4.13,"n":70,"o":4.185,"t":"2026-10-21T13:45:00Z","v":13082,"vw":4.159992},{"c":4.14,"h":4.156,"l":4.13,"n":188,"o":4.135,"t":"2026-10-21T13:50:00Z","v":33234,"vw":4.138771},{"c":4.115,"h":4.14,"l":4.115,"n":50,"o":4.14,"t":"2026-10-21T13:55:00Z","v":4593,"vw":4.125578},{"c":4.102,"h":4.13,"l":4.1,"n":147,"o":4.115,"t":"2026-10-21T14:00:00Z","v":13283,"vw":4.116761},{"c":4.135,"h":4.145,"l":4.095,"n":177,"o":4.1,"t":"2026-10-21T14:05:00Z","v":22970,"vw":4.116144},{"c":4.135,"h":4.145,"l":4.13,"n":49,"o":4.14,"t":"2026-10-21T14:10:00Z","v":4289,"vw":4.140898},{"c":4.105,"h":4.14,"l":4.105,"n":100,"o":4.135,"t":"2026-10-21T14:15:00Z","v":19664,"vw":4.134238},{"c":4.105,"h":4.11,"l":4.105,"n":27,"o":4.105,"t":"2026-10-21T14:20:00Z","v":2358,"vw":4.105712},{"c":4.075,"h":4.11,"l":4.07,"n":202,"o":4.105,"t":"2026-10-21T14:25:00Z","v":25622,"vw":4.086807},{"c":4.075,"h":4.09,"l":4.075,"n":75,"o":4.08,"t":"2026-10-21T14:30:00Z","v":8908,"vw":4.080205},{"c":4.065,"h":4.075,"l":4.06,"n":152,"o":4.0701,"t":"2026-10-21T14:35:00Z","v":58209,"vw":4.067463},{"c":4.045,"h":4.075,"l":4.045,"n":115,"o":4.0699,"t":"2026-10-21T14:40:00Z","v":18351,"vw":4.062499},{"c":4.035,"h":4.045,"l":4.03,"n":90,"o":4.04,"t":"2026-10-21T14:45:00Z","v":9780,"vw":4.038394},{"c":4.03,"h":4.035,"l":4.02,"n":53,"o":4.035,"t":"2026-10-21T14:50:00Z","v":4787,"vw":4.029848},{"c":4.005,"h":4.025,"l":4,"n":400,"o":4.025,"t":"2026-10-21T14:55:00Z","v":86616,"vw":4.005883},{"c":3.985,"h":4,"l":3.985,"n":92,"o":4,"t":"2026-10-21T15:00:00Z","v":13708,"vw":3.99468},{"c":3.955,"h":3.985,"l":3.955,"n":108,"o":3.985,"t":"2026-10-21T15:05:00Z","v":23996,"vw":3.973245},{"c":3.965,"h":3.965,"l":3.96,"n":38,"o":3.96,"t":"2026-10-21T15:10:00Z","v":6395,"vw":3.963637},{"c":3.955,"h":3.965,"l":3.95,"n":156,"o":3.965,"t":"2026-10-21T15:15:00Z","v":15786,"vw":3.95908},{"c":3.91,"h":3.955,"l":3.91,"n":253,"o":3.955,"t":"2026-10-21T15:20:00Z","v":16035,"vw":3.936237},{"c":3.91,"h":3.91,"l":3.895,"n":125,"o":3.91,"t":"2026-10-21T15:25:00Z","v":23031,"vw":3.904334},{"c":3.925,"h":3.925,"l":3.91,"n":124,"o":3.91,"t":"2026-10-21T15:30:00Z","v":13487,"vw":3.913089},{"c":3.91,"h":3.92,"l":3.895,"n":148,"o":3.92,"t":"2026-10-21T15:35:00Z","v":16973,"vw":3.909117},{"c":3.915,"h":3.925,"l":3.905,"n":81,"o":3.905,"t":"2026-10-21T15:40:00Z","v":8692,"vw":3.915897},{"c":3.875,"h":3.92,"l":3.87,"n":212,"o":3.915,"t":"2026-10-21T15:45:00Z","v":46554,"vw":3.883222},{"c":3.875,"h":3.875,"l":3.875,"n":22,"o":3.875,"t":"2026-10-21T15:50:00Z","v":1696,"vw":3.875},{"c":3.87,"h":3.8761,"l":3.87,"n":56,"o":3.875,"t":"2026-10-21T15:55:00Z","v":4526,"vw":3.873684},{"c":3.875,"h":3.885,"l":3.87,"n":112,"o":3.87,"t":"2026-10-21T16:00:00Z","v":11543,"vw":3.879039},{"c":3.865,"h":3.87,"l":3.845,"n":195,"o":3.87,"t":"2026-10-21T16:05:00Z","v":44151,"vw":3.856967},{"c":3.86,"h":3.865,"l":3.85,"n":100,"o":3.865,"t":"2026-10-21T16:10:00Z","v":12612,"vw":3.859118},{"c":3.845,"h":3.8602,"l":3.845,"n":105,"o":3.86,"t":"2026-10-21T16:15:00Z","v":11369,"vw":3.855657},{"c":3.845,"h":3.845,"l":3.845,"n":21,"o":3.845,"t":"2026-10-21T16:20:00Z","v":1019,"vw":3.845},{"c":3.845,"h":3.845,"l":3.84,"n":32,"o":3.845,"t":"2026-10-21T16:25:00Z","v":2510,"vw":3.844773},{"c":3.845,"h":3.845,"l":3.845,"n":26,"o":3.845,"t":"2026-10-21T16:30:00Z","v":1638,"vw":3.845},{"c":3.83,"h":3.845,"l":3.825,"n":414,"o":3.845,"t":"2026-10-21T16:35:00Z","v":50912,"vw":3.83543},{"c":3.885,"h":3.89,"l":3.825,"n":857,"o":3.825,"t":"2026-10-21T16:40:00Z","v":153752,"vw":3.86073},{"c":3.885,"h":3.9,"l":3.885,"n":92,"o":3.885,"t":"2026-10-21T16:45:00Z","v":9596,"vw":3.891408},{"c":3.885,"h":3.885,"l":3.885,"n":30,"o":3.885,"t":"2026-10-21T16:50:00Z","v":2352,"vw":3.885},{"c":3.895,"h":3.9,"l":3.885,"n":104,"o":3.885,"t":"2026-10-21T16:55:00Z","v":9157,"vw":3.892568},{"c":3.885,"h":3.915,"l":3.88,"n":169,"o":3.9,"t":"2026-10-21T17:00:00Z","v":32211,"vw":3.900727},{"c":3.885,"h":3.889,"l":3.885,"n":59,"o":3.889,"t":"2026-10-21T17:05:00Z","v":5501,"vw":3.885489},{"c":3.87,"h":3.9,"l":3.87,"n":552,"o":3.885,"t":"2026-10-21T17:10:00Z","v":75655,"vw":3.886703},{"c":3.86,"h":3.87,"l":3.8514,"n":65,"o":3.865,"t":"2026-10-21T17:15:00Z","v":14222,"vw":3.86228},{"c":3.855,"h":3.8599,"l":3.855,"n":5,"o":3.8599,"t":"2026-10-21T17:20:00Z","v":283,"vw":3.857841},{"c":3.855,"h":3.86,"l":3.855,"n":44,"o":3.855,"t":"2026-10-21T17:25:00Z","v":4009,"vw":3.855905},{"c":3.865,"h":3.87,"l":3.85,"n":118,"o":3.86,"t":"2026-10-21T17:30:00Z","v":12020,"vw":3.860151},{"c":3.865,"h":3.87,"l":3.865,"n":35,"o":3.87,"t":"2026-10-21T17:35:00Z","v":2813,"vw":3.867357},{"c":3.866,"h":3.88,"l":3.86,"n":173,"o":3.87,"t":"2026-10-21T17:40:00Z","v":27044,"vw":3.869401},{"c":3.865,"h":3.885,"l":3.865,"n":147,"o":3.87,"t":"2026-10-21T17:45:00Z","v":22080,"vw":3.874496},{"c":3.865,"h":3.87,"l":3.86,"n":51,"o":3.865,"t":"2026-10-21T17:50:00Z","v":5309,"vw":3.863645},{"c":3.855,"h":3.865,"l":3.855,"n":103,"o":3.865,"t":"2026-10-21T17:55:00Z","v":13071,"vw":3.858576},{"c":3.85,"h":3.875,"l":3.845,"n":450,"o":3.85,"t":"2026-10-21T18:00:00Z","v":76255,"vw":3.862426},{"c":3.855,"h":3.855,"l":3.85,"n":31,"o":3.855,"t":"2026-10-21T18:05:00Z","v":6793,"vw":3.853046},{"c":3.855,"h":3.86,"l":3.855,"n":23,"o":3.86,"t":"2026-10-21T18:10:00Z","v":1314,"vw":3.858893},{"c":3.855,"h":3.87,"l":3.85,"n":343,"o":3.86,"t":"2026-10-21T18:15:00Z","v":40523,"vw":3.862204},{"c":3.865,"h":3.865,"l":3.85,"n":477,"o":3.8599,"t":"2026-10-21T18:20:00Z","v":84907,"vw":3.859318},{"c":3.855,"h":3.8692,"l":3.85,"n":126,"o":3.865,"t":"2026-10-21T18:25:00Z","v":18615,"vw":3.860222},{"c":3.825,"h":3.855,"l":3.82,"n":265,"o":3.855,"t":"2026-10-21T18:30:00Z","v":43005,"vw":3.83632},{"c":3.82,"h":3.826,"l":3.805,"n":323,"o":3.825,"t":"2026-10-21T18:35:00Z","v":50008,"vw":3.814938},{"c":3.815,"h":3.835,"l":3.815,"n":142,"o":3.82,"t":"2026-10-21T18:40:00Z","v":20988,"vw":3.826638},{"c":3.805,"h":3.8151,"l":3.805,"n":80,"o":3.8151,"t":"2026-10-21T18:45:00Z","v":8512,"vw":3.810492},{"c":3.7801,"h":3.805,"l":3.78,"n":126,"o":3.805,"t":"2026-10-21T18:50:00Z","v":32711,"vw":3.791077},{"c":3.765,"h":3.785,"l":3.765,"n":142,"o":3.785,"t":"2026-10-21T18:55:00Z","v":24114,"vw":3.779086},{"c":3.785,"h":3.808,"l":3.755,"n":302,"o":3.76,"t":"2026-10-21T19:00:00Z","v":70371,"vw":3.770884},{"c":3.785,"h":3.795,"l":3.78,"n":176,"o":3.785,"t":"2026-10-21T19:05:00Z","v":24427,"vw":3.790143},{"c":3.795,"h":3.8,"l":3.785,"n":124,"o":3.785,"t":"2026-10-21T19:10:00Z","v":20823,"vw":3.79067},{"c":3.795,"h":3.8,"l":3.79,"n":106,"o":3.795,"t":"2026-10-21T19:15:00Z","v":9362,"vw":3.794997},{"c":3.805,"h":3.81,"l":3.795,"n":174,"o":3.795,"t":"2026-10-21T19:20:00Z","v":26829,"vw":3.799421},{"c":3.825,"h":3.83,"l":3.805,"n":223,"o":3.805,"t":"2026-10-21T19:25:00Z","v":28074,"vw":3.817791},{"c":3.815,"h":3.83,"l":3.81,"n":223,"o":3.825,"t":"2026-10-21T19:30:00Z","v":30955,"vw":3.822498},{"c":3.815,"h":3.82,"l":3.805,"n":316,"o":3.815,"t":"2026-10-21T19:35:00Z","v":39330,"vw":3.813252},{"c":3.815,"h":3.82,"l":3.81,"n":222,"o":3.815,"t":"2026-10-21T19:40:00Z","v":27123,"vw":3.81515},{"c":3.815,"h":3.825,"l":3.81,"n":498,"o":3.815,"t":"2026-10-21T19:45:00Z","v":74767,"vw":3.819023},{"c":3.805,"h":3.82,"l":3.8,"n":608,"o":3.815,"t":"2026-10-21T19:50:00Z","v":95247,"vw":3.810322},{"c":3.735,"h":3.8,"l":3.73,"n":1301,"o":3.8,"t":"2026-10-21T19:55:00Z","v":255443,"vw":3.754169},{"c":3.74,"h":3.74,"l":3.74,"n":4,"o":3.74,"t":"2026-10-21T20:00:00Z","v":381250,"vw":3.74},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-21T20:10:00Z","v":106,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-21T20:15:00Z","v":304,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-21T20:20:00Z","v":217,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-21T20:30:00Z","v":330,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-21T21:00:00Z","v":100,"vw":3.7},{"c":3.6999,"h":3.7,"l":3.6999,"n":8,"o":3.7,"t":"2026-10-21T22:35:00Z","v":1000,"vw":3.69995},{"c":3.74,"h":3.74,"l":3.67,"n":228,"o":3.7,"t":"2026-10-22T13:30:00Z","v":49594,"vw":3.699929},{"c":3.775,"h":3.78,"l":3.74,"n":155,"o":3.74,"t":"2026-10-22T13:35:00Z","v":17357,"vw":3.765383},{"c":3.755,"h":3.775,"l":3.74,"n":219,"o":3.775,"t":"2026-10-22T13:40:00Z","v":35458,"vw":3.758336},{"c":3.79,"h":3.79,"l":3.755,"n":85,"o":3.755,"t":"2026-10-22T13:45:00Z","v":16775,"vw":3.763815},{"c":3.85,"h":3.85,"l":3.8,"n":138,"o":3.8,"t":"2026-10-22T13:50:00Z","v":34627,"vw":3.833702},{"c":3.85,"h":3.875,"l":3.845,"n":99,"o":3.8512,"t":"2026-10-22T13:55:00Z","v":33139,"vw":3.857733},{"c":3.85,"h":3.875,"l":3.84,"n":285,"o":3.85,"t":"2026-10-22T14:00:00Z","v":56818,"vw":3.849566},{"c":3.895,"h":3.895,"l":3.855,"n":92,"o":3.855,"t":"2026-10-22T14:05:00Z","v":9346,"vw":3.876907},{"c":3.905,"h":3.925,"l":3.885,"n":244,"o":3.8999,"t":"2026-10-22T14:10:00Z","v":49369,"vw":3.906565},{"c":3.905,"h":3.905,"l":3.9,"n":35,"o":3.905,"t":"2026-10-22T14:15:00Z","v":8050,"vw":3.904773},{"c":3.93,"h":3.93,"l":3.9,"n":99,"o":3.905,"t":"2026-10-22T14:20:00Z","v":12402,"vw":3.905334},{"c":3.925,"h":3.93,"l":3.915,"n":48,"o":3.925,"t":"2026-10-22T14:25:00Z","v":5049,"vw":3.920672},{"c":3.915,"h":3.945,"l":3.915,"n":99,"o":3.93,"t":"2026-10-22T14:30:00Z","v":15678,"vw":3.937032},{"c":3.93,"h":3.94,"l":3.915,"n":52,"o":3.915,"t":"2026-10-22T14:35:00Z","v":4857,"vw":3.926789},{"c":3.935,"h":3.945,"l":3.935,"n":74,"o":3.935,"t":"2026-10-22T14:40:00Z","v":15697,"vw":3.938241},{"c":3.96,"h":3.965,"l":3.94,"n":105,"o":3.94,"t":"2026-10-22T14:45:00Z","v":16941,"vw":3.958785},{"c":3.965,"h":3.97,"l":3.96,"n":56,"o":3.96,"t":"2026-10-22T14:50:00Z","v":5126,"vw":3.96453},{"c":3.975,"h":3.98,"l":3.965,"n":83,"o":3.965,"t":"2026-10-22T14:55:00Z","v":24617,"vw":3.969482},{"c":4,"h":4,"l":3.978,"n":77,"o":3.9782,"t":"2026-10-22T15:00:00Z","v":35997,"vw":3.988621},{"c":4.005,"h":4.01,"l":3.995,"n":70,"o":4,"t":"2026-10-22T15:05:00Z","v":8275,"vw":4.000346},{"c":3.99,"h":4.005,"l":3.975,"n":177,"o":4,"t":"2026-10-22T15:10:00Z","v":17928,"vw":3.991869},{"c":4.01,"h":4.01,"l":3.99,"n":47,"o":3.99,"t":"2026-10-22T15:15:00Z","v":3503,"vw":3.996993},{"c":4.015,"h":4.02,"l":4.01,"n":47,"o":4.01,"t":"2026-10-22T15:20:00Z","v":4273,"vw":4.013773},{"c":4.02,"h":4.025,"l":4.015,"n":87,"o":4.02,"t":"2026-10-22T15:25:00Z","v":17850,"vw":4.020598},{"c":4.02,"h":4.025,"l":4.01,"n":122,"o":4.02,"t":"2026-10-22T15:30:00Z","v":22157,"vw":4.016207},{"c":3.985,"h":4.015,"l":3.98,"n":106,"o":4.015,"t":"2026-10-22T15:35:00Z","v":15287,"vw":4.006825},{"c":3.985,"h":3.985,"l":3.9801,"n":59,"o":3.985,"t":"2026-10-22T15:40:00Z","v":9882,"vw":3.983986},{"c":3.995,"h":3.995,"l":3.985,"n":75,"o":3.985,"t":"2026-10-22T15:45:00Z","v":5039,"vw":3.993141},{"c":4.01,"h":4.015,"l":3.9988,"n":123,"o":3.9988,"t":"2026-10-22T15:50:00Z","v":14748,"vw":4.008971},{"c":4.0085,"h":4.015,"l":3.99,"n":104,"o":4.01,"t":"2026-10-22T15:55:00Z","v":35822,"vw":4.008007},{"c":4,"h":4.005,"l":3.995,"n":89,"o":4.005,"t":"2026-10-22T16:00:00Z","v":12534,"vw":4.002008},{"c":3.99,"h":4.005,"l":3.975,"n":93,"o":4.005,"t":"2026-10-22T16:05:00Z","v":9974,"vw":3.987561},{"c":3.995,"h":3.995,"l":3.985,"n":66,"o":3.985,"t":"2026-10-22T16:10:00Z","v":5914,"vw":3.992426},{"c":3.995,"h":3.995,"l":3.99,"n":72,"o":3.99,"t":"2026-10-22T16:15:00Z","v":8407,"vw":3.991536},{"c":3.995,"h":3.995,"l":3.99,"n":34,"o":3.995,"t":"2026-10-22T16:20:00Z","v":1811,"vw":3.994633},{"c":3.985,"h":3.99,"l":3.98,"n":74,"o":3.99,"t":"2026-10-22T16:25:00Z","v":12131,"vw":3.983401},{"c":3.96,"h":3.985,"l":3.96,"n":160,"o":3.985,"t":"2026-10-22T16:30:00Z","v":12964,"vw":3.981464},{"c":3.96,"h":3.965,"l":3.955,"n":42,"o":3.96,"t":"2026-10-22T16:35:00Z","v":3384,"vw":3.961931}],"history":[{"c":5.7,"h":5.84,"l":5.69,"n":4886,"o":5.78,"t":"2024-10-21T04:00:00Z","v":373917,"vw":5.728349},{"c":5.72,"h":5.75,"l":5.64,"n":4690,"o":5.67,"t":"2024-10-22T04:00:00Z","v":250281,"vw":5.704917},{"c":5.62,"h":5.75,"l":5.585,"n":5613,"o":5.68,"t":"2024-10-23T04:00:00Z","v":439946,"vw":5.630406},{"c":5.71,"h":5.74,"l":5.64,"n":5041,"o":5.64,"t":"2024-10-24T04:00:00Z","v":376242,"vw":5.706763},{"c":5.85,"h":5.94,"l":5.75,"n":7656,"o":5.75,"t":"2024-10-25T04:00:00Z","v":564480,"vw":5.873219},{"c":5.86,"h":6.05,"l":5.82,"n":5541,"o":5.92,"t":"2024-10-28T04:00:00Z","v":389950,"vw":5.900959},{"c":5.81,"h":5.9489,"l":5.8,"n":5335,"o":5.83,"t":"2024-10-29T04:00:00Z","v":388106,"vw":5.859636},{"c":5.69,"h":5.91,"l":5.69,"n":5410,"o":5.8,"t":"2024-10-30T04:00:00Z","v":423785,"vw":5.7637},{"c":6.85,"h":7.2,"l":6.22,"n":14608,"o":6.22,"t":"2024-10-31T04:00:00Z","v":1670546,"vw":6.909398},{"c":6.93,"h":7.14,"l":6.45,"n":10613,"o":6.92,"t":"2024-11-01T04:00:00Z","v":1046098,"vw":6.872707},{"c":7.13,"h":7.25,"l":6.88,"n":13993,"o":6.93,"t":"2024-11-04T05:00:00Z","v":1327755,"vw":7.11032},{"c":7.29,"h":7.3,"l":7.05,"n":10697,"o":7.07,"t":"2024-11-05T05:00:00Z","v":861980,"vw":7.20264},{"c":7.5,"h":7.54,"l":7.275,"n":11242,"o":7.44,"t":"2024-11-06T05:00:00Z","v":963538,"vw":7.442092},{"c":7.44,"h":7.55,"l":7.39,"n":9778,"o":7.47,"t":"2024-11-07T05:00:00Z","v":786429,"vw":7.449565},{"c":7.53,"h":7.6,"l":7.39,"n":8610,"o":7.44,"t":"2024-11-08T05:00:00Z","v":948727,"vw":7.524732},{"c":7.64,"h":7.67,"l":7.5,"n":9963,"o":7.55,"t":"2024-11-11T05:00:00Z","v":695295,"vw":7.615319},{"c":7.46,"h":7.66,"l":7.43,"n":7340,"o":7.61,"t":"2024-11-12T05:00:00Z","v":565441,"vw":7.497469},{"c":7.47,"h":7.55,"l":7.325,"n":7745,"o":7.5,"t":"2024-11-13T05:00:00Z","v":542464,"vw":7.464564},{"c":9.23,"h":9.32,"l":7.72,"n":34150,"o":7.99,"t":"2024-11-14T05:00:00Z","v":5288961,"vw":8.773954},{"c":9.28,"h":9.475,"l":8.96,"n":17753,"o":9.3,"t":"2024-11-15T05:00:00Z","v":2228218,"vw":9.240359},{"c":9.14,"h":9.49,"l":8.94,"n":20574,"o":9.22,"t":"2024-11-18T05:00:00Z","v":1687581,"vw":9.210893},{"c":9.24,"h":9.35,"l":9.04,"n":10177,"o":9.04,"t":"2024-11-19T05:00:00Z","v":1024906,"vw":9.241575},{"c":9.06,"h":9.258,"l":8.55,"n":11250,"o":9.18,"t":"2024-11-20T05:00:00Z","v":963823,"vw":8.913897},{"c":9.22,"h":9.34,"l":9.08,"n":8099,"o":9.12,"t":"2024-11-21T05:00:00Z","v":699631,"vw":9.235883},{"c":9.2,"h":9.45,"l":9.1,"n":8708,"o":9.3,"t":"2024-11-22T05:00:00Z","v":898949,"vw":9.229682},{"c":9.09,"h":9.32,"l":9.085,"n":9530,"o":9.2,"t":"2024-11-25T05:00:00Z","v":896368,"vw":9.154391},{"c":9.23,"h":9.24,"l":8.99,"n":6800,"o":9.1,"t":"2024-11-26T05:00:00Z","v":529667,"vw":9.157097},{"c":9.43,"h":9.64,"l":9.25,"n":7289,"o":9.25,"t":"2024-11-27T05:00:00Z","v":615529,"vw":9.451587},{"c":9.25,"h":9.44,"l":9.055,"n":5173,"o":9.43,"t":"2024-11-29T05:00:00Z","v":525242,"vw":9.225856},{"c":9.38,"h":9.44,"l":9.15,"n":9897,"o":9.26,"t":"2024-12-02T05:00:00Z","v":722324,"vw":9.329002},{"c":9.55,"h":9.565,"l":9.28,"n":6854,"o":9.35,"t":"2024-12-03T05:00:00Z","v":585479,"vw":9.456601},{"c":9.59,"h":9.68,"l":9.44,"n":7432,"o":9.59,"t":"2024-12-04T05:00:00Z","v":683765,"vw":9.570929},{"c":9.47,"h":9.585,"l":9.405,"n":7322,"o":9.52,"t":"2024-12-05T05:00:00Z","v":595697,"vw":9.484498},{"c":9.68,"h":9.71,"l":9.45,"n":8042,"o":9.5,"t":"2024-12-06T05:00:00Z","v":548911,"vw":9.623302},{"c":9.57,"h":9.73,"l":9.43,"n":8575,"o":9.7,"t":"2024-12-09T05:00:00Z","v":482503,"vw":9.559458},{"c":9.75,"h":10.14,"l":9.5,"n":14078,"o":9.57,"t":"2024-12-10T05:00:00Z","v":2479248,"vw":9.909722},{"c":9.46,"h":9.83,"l":9.45,"n":8980,"o":9.83,"t":"2024-12-11T05:00:00Z","v":988632,"vw":9.529816},{"c":9.44,"h":9.46,"l":9.21,"n":7737,"o":9.39,"t":"2024-12-12T05:00:00Z","v":515857,"vw":9.38633},{"c":9.16,"h":9.4,"l":9.07,"n":7703,"o":9.37,"t":"2024-12-13T05:00:00Z","v":504740,"vw":9.18123},{"c":9.47,"h":9.55,"l":9.08,"n":11743,"o":9.16,"t":"2024-12-16T05:00:00Z","v":1052769,"vw":9.416508},{"c":9.53,"h":9.56,"l":9.36,"n":7749,"o":9.38,"t":"2024-12-17T05:00:00Z","v":644689,"vw":9.485358},{"c":9.13,"h":9.6,"l":9.11,"n":11640,"o":9.59,"t":"2024-12-18T05:00:00Z","v":887801,"vw":9.267722},{"c":9.08,"h":9.2117,"l":9,"n":7960,"o":9.14,"t":"2024-12-19T05:00:00Z","v":503574,"vw":9.10626},{"c":9.1,"h":9.22,"l":8.93,"n":8360,"o":8.94,"t":"2024-12-20T05:00:00Z","v":1635769,"vw":9.087862},{"c":9.27,"h":9.305,"l":8.98,"n":8565,"o":9.1,"t":"2024-12-23T05:00:00Z","v":462715,"vw":9.215967},{"c":9.13,"h":9.32,"l":9.12,"n":4448,"o":9.27,"t":"2024-12-24T05:00:00Z","v":244205,"vw":9.164491},{"c":9.39,"h":9.42,"l":9.05,"n":7012,"o":9.1,"t":"2024-12-26T05:00:00Z","v":355758,"vw":9.317364},{"c":9.42,"h":9.43,"l":9.055,"n":6844,"o":9.29,"t":"2024-12-27T05:00:00Z","v":787512,"vw":9.350208},{"c":9.48,"h":9.565,"l":9.31,"n":7400,"o":9.39,"t":"2024-12-30T05:00:00Z","v":633707,"vw":9.459505},{"c":9.62,"h":9.65,"l":9.4,"n":5309,"o":9.5,"t":"2024-12-31T05:00:00Z","v":516206,"vw":9.571797},{"c":9.28,"h":9.71,"l":9.28,"n":7561,"o":9.64,"t":"2025-01-02T05:00:00Z","v":516913,"vw":9.415199},{"c":9.19,"h":9.35,"l":9.1,"n":7164,"o":9.3,"t":"2025-01-03T05:00:00Z","v":483106,"vw":9.243541},{"c":8.91,"h":9.33,"l":8.8,"n":9926,"o":9.17,"t":"2025-01-06T05:00:00Z","v":801810,"vw":8.936708},{"c":8.8,"h":9.1,"l":8.705,"n":6888,"o":8.92,"t":"2025-01-07T05:00:00Z","v":1196462,"vw":8.811153},{"c":8.85,"h":8.97,"l":8.7084,"n":6632,"o":8.75,"t":"2025-01-08T05:00:00Z","v":1089010,"vw":8.857488},{"c":8.65,"h":8.735,"l":8.58,"n":7305,"o":8.69,"t":"2025-01-10T05:00:00Z","v":501727,"vw":8.662162},{"c":8.56,"h":8.73,"l":8.5,"n":6857,"o":8.54,"t":"2025-01-13T05:00:00Z","v":594599,"vw":8.581464},{"c":8.61,"h":8.66,"l":8.545,"n":7262,"o":8.6,"t":"2025-01-14T05:00:00Z","v":701059,"vw":8.606184},{"c":8.82,"h":8.86,"l":8.58,"n":7266,"o":8.7,"t":"2025-01-15T05:00:00Z","v":521644,"vw":8.773153},{"c":9.08,"h":9.12,"l":8.66,"n":7707,"o":8.8,"t":"2025-01-16T05:00:00Z","v":542246,"vw":8.971236},{"c":9.12,"h":9.165,"l":8.985,"n":7206,"o":9.14,"t":"2025-01-17T05:00:00Z","v":518860,"vw":9.093759},{"c":9.14,"h":9.362,"l":9.085,"n":6659,"o":9.22,"t":"2025-01-21T05:00:00Z","v":455476,"vw":9.200175},{"c":8.99,"h":9.225,"l":8.94,"n":6976,"o":9.11,"t":"2025-01-22T05:00:00Z","v":493531,"vw":9.041136},{"c":9.03,"h":9.06,"l":8.88,"n":7586,"o":9,"t":"2025-01-23T05:00:00Z","v":464107,"vw":8.996146},{"c":8.79,"h":8.98,"l":8.76,"n":5983,"o":8.93,"t":"2025-01-24T05:00:00Z","v":501619,"vw":8.830962},{"c":8.71,"h":8.755,"l":8.29,"n":11019,"o":8.5,"t":"2025-01-27T05:00:00Z","v":1379930,"vw":8.573766},{"c":9.06,"h":9.235,"l":8.75,"n":7445,"o":8.75,"t":"2025-01-28T05:00:00Z","v":531992,"vw":9.087726},{"c":9.05,"h":9.3,"l":8.88,"n":5971,"o":9.25,"t":"2025-01-29T05:00:00Z","v":521361,"vw":9.028937},{"c":8.91,"h":9.15,"l":8.88,"n":5170,"o":9.12,"t":"2025-01-30T05:00:00Z","v":341085,"vw":9.010631},{"c":8.7,"h":8.98,"l":8.65,"n":6912,"o":8.92,"t":"2025-01-31T05:00:00Z","v":463569,"vw":8.760257},{"c":8.54,"h":8.7504,"l":8.54,"n":6389,"o":8.55,"t":"2025-02-03T05:00:00Z","v":586484,"vw":8.575861},{"c":8.55,"h":8.65,"l":8.47,"n":5543,"o":8.47,"t":"2025-02-04T05:00:00Z","v":374748,"vw":8.558088},{"c":8.54,"h":8.635,"l":8.42,"n":6344,"o":8.59,"t":"2025-02-05T05:00:00Z","v":441810,"vw":8.499794},{"c":8.5,"h":8.6499,"l":8.435,"n":7025,"o":8.54,"t":"2025-02-06T05:00:00Z","v":446188,"vw":8.503922},{"c":8.31,"h":8.515,"l":8.28,"n":6575,"o":8.46,"t":"2025-02-07T05:00:00Z","v":422803,"vw":8.357521},{"c":8.35,"h":8.448,"l":8.3,"n":6182,"o":8.31,"t":"2025-02-10T05:00:00Z","v":407272,"vw":8.354541},{"c":8.15,"h":8.38,"l":8.1,"n":6122,"o":8.32,"t":"2025-02-11T05:00:00Z","v":479974,"vw":8.184981},{"c":8.2,"h":8.21,"l":7.91,"n":6838,"o":8,"t":"2025-02-12T05:00:00Z","v":616662,"vw":8.152943},{"c":8.28,"h":8.42,"l":8.27,"n":6224,"o":8.27,"t":"2025-02-13T05:00:00Z","v":411041,"vw":8.312352},{"c":8.4,"h":8.54,"l":8.35,"n":6978,"o":8.35,"t":"2025-02-14T05:00:00Z","v":379098,"vw":8.424034},{"c":8.22,"h":8.4995,"l":8.14,"n":7552,"o":8.36,"t":"2025-02-18T05:00:00Z","v":513405,"vw":8.271048},{"c":8.06,"h":8.25,"l":8.01,"n":6793,"o":8.15,"t":"2025-02-19T05:00:00Z","v":486938,"vw":8.112328},{"c":7.85,"h":8.095,"l":7.81,"n":7018,"o":8.06,"t":"2025-02-20T05:00:00Z","v":449991,"vw":7.894532},{"c":7.98,"h":8.05,"l":7.84,"n":6839,"o":7.95,"t":"2025-02-21T05:00:00Z","v":607700,"vw":7.94667},{"c":7.95,"h":8.1,"l":7.93,"n":6552,"o":7.98,"t":"2025-02-24T05:00:00Z","v":500029,"vw":7.978788},{"c":7.96,"h":8.045,"l":7.815,"n":8578,"o":7.98,"t":"2025-02-25T05:00:00Z","v":553400,"vw":7.933291},{"c":8.01,"h":8.055,"l":7.85,"n":7637,"o":7.88,"t":"2025-02-26T05:00:00Z","v":562194,"vw":7.97501},{"c":8.14,"h":8.39,"l":7.375,"n":10919,"o":7.6,"t":"2025-02-27T05:00:00Z","v":1006548,"vw":8.139132},{"c":8.405,"h":8.46,"l":8.0111,"n":9855,"o":8.08,"t":"2025-02-28T05:00:00Z","v":832466,"vw":8.312456},{"c":8.3,"h":8.43,"l":8.21,"n":11140,"o":8.34,"t":"2025-03-03T05:00:00Z","v":1090324,"vw":8.317444},{"c":8.1,"h":8.3,"l":7.93,"n":8791,"o":8.19,"t":"2025-03-04T05:00:00Z","v":605405,"vw":8.102946},{"c":8.085,"h":8.205,"l":8.005,"n":7726,"o":8.07,"t":"2025-03-05T05:00:00Z","v":562648,"vw":8.101893},{"c":8,"h":8.075,"l":7.91,"n":8721,"o":8.03,"t":"2025-03-06T05:00:00Z","v":527445,"vw":7.997376},{"c":7.89,"h":8.15,"l":7.855,"n":7832,"o":8,"t":"2025-03-07T05:00:00Z","v":504880,"vw":7.917146},{"c":7.79,"h":7.97,"l":7.73,"n":8922,"o":7.85,"t":"2025-03-10T04:00:00Z","v":730886,"vw":7.811443},{"c":8.12,"h":8.19,"l":7.72,"n":9306,"o":7.81,"t":"2025-03-11T04:00:00Z","v":937533,"vw":8.001078},{"c":8.1,"h":8.2,"l":7.88,"n":7658,"o":8.19,"t":"2025-03-12T04:00:00Z","v":670389,"vw":8.05626},{"c":7.89,"h":8.07,"l":7.815,"n":5762,"o":8.05,"t":"2025-03-13T04:00:00Z","v":421287,"vw":7.892369},{"c":7.92,"h":8.06,"l":7.82,"n":6039,"o":7.97,"t":"2025-03-14T04:00:00Z","v":414949,"vw":7.911603},{"c":8.04,"h":8.08,"l":7.74,"n":6829,"o":7.87,"t":"2025-03-17T04:00:00Z","v":461090,"vw":7.940449},{"c":7.92,"h":8.034,"l":7.85,"n":5645,"o":7.98,"t":"2025-03-18T04:00:00Z","v":366929,"vw":7.915337},{"c":8.09,"h":8.1,"l":7.85,"n":7415,"o":7.92,"t":"2025-03-19T04:00:00Z","v":440961,"vw":7.989701},{"c":7.97,"h":8.13,"l":7.955,"n":5384,"o":8,"t":"2025-03-20T04:00:00Z","v":334244,"vw":8.017158},{"c":7.94,"h":8,"l":7.84,"n":6943,"o":7.92,"t":"2025-03-21T04:00:00Z","v":1166285,"vw":7.93679},{"c":8.1,"h":8.115,"l":7.88,"n":5529,"o":8.01,"t":"2025-03-24T04:00:00Z","v":528318,"vw":8.046236},{"c":7.9,"h":8.08,"l":7.85,"n":5888,"o":8.05,"t":"2025-03-25T04:00:00Z","v":372357,"vw":7.919719},{"c":7.64,"h":7.89,"l":7.57,"n":7090,"o":7.89,"t":"2025-03-26T04:00:00Z","v":511926,"vw":7.654456},{"c":7.74,"h":7.75,"l":7.56,"n":6728,"o":7.67,"t":"2025-03-27T04:00:00Z","v":488765,"vw":7.697619},{"c":7.54,"h":7.75,"l":7.485,"n":6641,"o":7.75,"t":"2025-03-28T04:00:00Z","v":472215,"vw":7.525805},{"c":7.6,"h":7.65,"l":7.41,"n":7151,"o":7.45,"t":"2025-03-31T04:00:00Z","v":526775,"vw":7.562498},{"c":7.5,"h":7.635,"l":7.46,"n":6171,"o":7.59,"t":"2025-04-01T04:00:00Z","v":443086,"vw":7.528692},{"c":7.69,"h":7.75,"l":7.35,"n":8057,"o":7.41,"t":"2025-04-02T04:00:00Z","v":572872,"vw":7.633547},{"c":7.31,"h":7.44,"l":7.255,"n":6180,"o":7.43,"t":"2025-04-03T04:00:00Z","v":388827,"vw":7.326919},{"c":7.06,"h":7.28,"l":6.93,"n":8569,"o":7.1,"t":"2025-04-04T04:00:00Z","v":572202,"vw":7.049202},{"c":7.09,"h":7.305,"l":6.71,"n":9506,"o":6.84,"t":"2025-04-07T04:00:00Z","v":791047,"vw":7.030965},{"c":6.86,"h":7.28,"l":6.775,"n":7516,"o":7.23,"t":"2025-04-08T04:00:00Z","v":552439,"vw":6.930676},{"c":7.16,"h":7.34,"l":6.695,"n":9942,"o":6.74,"t":"2025-04-09T04:00:00Z","v":863904,"vw":7.072722},{"c":6.86,"h":7.23,"l":6.735,"n":8334,"o":7.23,"t":"2025-04-10T04:00:00Z","v":506378,"vw":6.920256},{"c":6.84,"h":7.045,"l":6.48,"n":12140,"o":6.8,"t":"2025-04-11T04:00:00Z","v":1143100,"vw":6.75087},{"c":6.77,"h":6.97,"l":6.68,"n":7149,"o":6.97,"t":"2025-04-14T04:00:00Z","v":499673,"vw":6.771726},{"c":6.8,"h":6.869,"l":6.67,"n":6404,"o":6.73,"t":"2025-04-15T04:00:00Z","v":485159,"vw":6.763708},{"c":6.63,"h":6.82,"l":6.545,"n":6933,"o":6.72,"t":"2025-04-16T04:00:00Z","v":489764,"vw":6.624203},{"c":6.68,"h":6.73,"l":6.6,"n":5045,"o":6.6,"t":"2025-04-17T04:00:00Z","v":373721,"vw":6.657558},{"c":6.55,"h":6.625,"l":6.5,"n":6327,"o":6.59,"t":"2025-04-21T04:00:00Z","v":382073,"vw":6.545838},{"c":6.68,"h":6.74,"l":6.595,"n":5495,"o":6.63,"t":"2025-04-22T04:00:00Z","v":419279,"vw":6.674739},{"c":6.76,"h":6.95,"l":6.75,"n":6197,"o":6.8,"t":"2025-04-23T04:00:00Z","v":506871,"vw":6.82378},{"c":6.8,"h":6.84,"l":6.74,"n":4566,"o":6.79,"t":"2025-04-24T04:00:00Z","v":406938,"vw":6.796469},{"c":6.91,"h":6.99,"l":6.685,"n":5760,"o":6.75,"t":"2025-04-25T04:00:00Z","v":458532,"vw":6.860749},{"c":6.83,"h":6.97,"l":6.7,"n":4555,"o":6.93,"t":"2025-04-28T04:00:00Z","v":340573,"vw":6.797379},{"c":6.92,"h":7.07,"l":6.76,"n":7956,"o":6.77,"t":"2025-04-29T04:00:00Z","v":592485,"vw":6.953477},{"c":6.88,"h":7,"l":6.74,"n":10012,"o":6.89,"t":"2025-04-30T04:00:00Z","v":704396,"vw":6.876476},{"c":6.32,"h":6.68,"l":6.175,"n":12956,"o":6.6,"t":"2025-05-01T04:00:00Z","v":1510254,"vw":6.38611},{"c":6.32,"h":6.385,"l":6.21,"n":7819,"o":6.33,"t":"2025-05-02T04:00:00Z","v":900624,"vw":6.317478},{"c":6.62,"h":6.755,"l":6.045,"n":19142,"o":6.32,"t":"2025-05-05T04:00:00Z","v":1731104,"vw":6.565885},{"c":6.61,"h":6.825,"l":6.555,"n":12971,"o":6.63,"t":"2025-05-06T04:00:00Z","v":1536045,"vw":6.677423},{"c":6.98,"h":6.99,"l":6.53,"n":11372,"o":6.65,"t":"2025-05-07T04:00:00Z","v":1352753,"vw":6.840556},{"c":7.42,"h":7.4254,"l":6.985,"n":16775,"o":6.985,"t":"2025-05-08T04:00:00Z","v":1859896,"vw":7.260143},{"c":7.05,"h":7.52,"l":7.04,"n":10212,"o":7.48,"t":"2025-05-09T04:00:00Z","v":1111673,"vw":7.161682},{"c":7.25,"h":7.34,"l":7,"n":9625,"o":7.24,"t":"2025-05-12T04:00:00Z","v":906434,"vw":7.193834},{"c":7.17,"h":7.3999,"l":7.125,"n":7208,"o":7.31,"t":"2025-05-13T04:00:00Z","v":661352,"vw":7.209892},{"c":6.96,"h":7.16,"l":6.88,"n":7682,"o":7.14,"t":"2025-05-14T04:00:00Z","v":648511,"vw":6.982342},{"c":7.09,"h":7.2,"l":6.925,"n":6421,"o":6.98,"t":"2025-05-15T04:00:00Z","v":535930,"vw":7.095896},{"c":7.05,"h":7.17,"l":7.02,"n":8277,"o":7.06,"t":"2025-05-16T04:00:00Z","v":614556,"vw":7.078787},{"c":7.16,"h":7.235,"l":6.97,"n":5495,"o":7,"t":"2025-05-19T04:00:00Z","v":862640,"vw":7.128155},{"c":7.17,"h":7.205,"l":7.02,"n":6324,"o":7.15,"t":"2025-05-20T04:00:00Z","v":721739,"vw":7.141769},{"c":6.9,"h":7.155,"l":6.88,"n":5938,"o":7.06,"t":"2025-05-21T04:00:00Z","v":730478,"vw":7.007366},{"c":6.72,"h":6.87,"l":6.71,"n":5389,"o":6.87,"t":"2025-05-22T04:00:00Z","v":434533,"vw":6.769274},{"c":6.63,"h":6.66,"l":6.46,"n":5907,"o":6.6,"t":"2025-05-23T04:00:00Z","v":383770,"vw":6.62276},{"c":6.77,"h":6.895,"l":6.65,"n":7327,"o":6.72,"t":"2025-05-27T04:00:00Z","v":501251,"vw":6.79222},{"c":6.51,"h":6.78,"l":6.49,"n":6539,"o":6.76,"t":"2025-05-28T04:00:00Z","v":646336,"vw":6.577835},{"c":6.55,"h":6.62,"l":6.45,"n":4777,"o":6.54,"t":"2025-05-29T04:00:00Z","v":339806,"vw":6.557587},{"c":6.43,"h":6.5301,"l":6.42,"n":5660,"o":6.5,"t":"2025-05-30T04:00:00Z","v":571893,"vw":6.456277},{"c":6.39,"h":6.48,"l":6.35,"n":7725,"o":6.42,"t":"2025-06-02T04:00:00Z","v":668698,"vw":6.402625},{"c":6.48,"h":6.5,"l":6.3,"n":5663,"o":6.36,"t":"2025-06-03T04:00:00Z","v":475866,"vw":6.435826},{"c":6.42,"h":6.51,"l":6.4,"n":4061,"o":6.47,"t":"2025-06-04T04:00:00Z","v":402677,"vw":6.435059},{"c":6.34,"h":6.42,"l":6.33,"n":5743,"o":6.4,"t":"2025-06-05T04:00:00Z","v":431499,"vw":6.360659},{"c":6.49,"h":6.49,"l":6.38,"n":5355,"o":6.42,"t":"2025-06-06T04:00:00Z","v":372470,"vw":6.453591},{"c":6.45,"h":6.6,"l":6.4,"n":6806,"o":6.5,"t":"2025-06-09T04:00:00Z","v":484055,"vw":6.48374},{"c":6.53,"h":6.585,"l":6.395,"n":4815,"o":6.46,"t":"2025-06-10T04:00:00Z","v":340654,"vw":6.500562},{"c":6.42,"h":6.57,"l":6.41,"n":6600,"o":6.57,"t":"2025-06-11T04:00:00Z","v":597462,"vw":6.486017},{"c":6.12,"h":6.405,"l":6.1,"n":5650,"o":6.4,"t":"2025-06-12T04:00:00Z","v":504352,"vw":6.223377},{"c":6.04,"h":6.15,"l":5.8,"n":9470,"o":6.01,"t":"2025-06-13T04:00:00Z","v":940138,"vw":6.028497},{"c":5.99,"h":6.125,"l":5.9448,"n":5662,"o":6.06,"t":"2025-06-16T04:00:00Z","v":518490,"vw":6.000584},{"c":5.85,"h":6,"l":5.8325,"n":5006,"o":5.93,"t":"2025-06-17T04:00:00Z","v":464968,"vw":5.898384},{"c":5.9,"h":6.03,"l":5.8,"n":5768,"o":5.85,"t":"2025-06-18T04:00:00Z","v":631553,"vw":5.911688},{"c":5.81,"h":5.995,"l":5.79,"n":5939,"o":5.91,"t":"2025-06-20T04:00:00Z","v":1172422,"vw":5.844114},{"c":5.94,"h":5.99,"l":5.8,"n":4922,"o":5.83,"t":"2025-06-23T04:00:00Z","v":487875,"vw":5.8901},{"c":5.96,"h":6.05,"l":5.86,"n":5449,"o":6,"t":"2025-06-24T04:00:00Z","v":495566,"vw":5.925286},{"c":5.96,"h":6.035,"l":5.895,"n":4401,"o":5.95,"t":"2025-06-25T04:00:00Z","v":381187,"vw":5.96435},{"c":5.94,"h":6.0013,"l":5.9,"n":4564,"o":5.96,"t":"2025-06-26T04:00:00Z","v":317700,"vw":5.933099},{"c":5.94,"h":6.02,"l":5.86,"n":4533,"o":5.8801,"t":"2025-06-27T04:00:00Z","v":1986983,"vw":5.939196},{"c":6.11,"h":6.27,"l":5.94,"n":7139,"o":5.95,"t":"2025-06-30T04:00:00Z","v":753962,"vw":6.133971},{"c":6.22,"h":6.419,"l":5.99,"n":8545,"o":6.08,"t":"2025-07-01T04:00:00Z","v":710184,"vw":6.248503},{"c":6.23,"h":6.28,"l":6.1333,"n":8075,"o":6.21,"t":"2025-07-02T04:00:00Z","v":664271,"vw":6.220954},{"c":6.34,"h":6.36,"l":6.19,"n":3304,"o":6.22,"t":"2025-07-03T04:00:00Z","v":319320,"vw":6.297773},{"c":6.48,"h":6.495,"l":6.23,"n":12498,"o":6.28,"t":"2025-07-07T04:00:00Z","v":1113436,"vw":6.401797},{"c":7,"h":7.03,"l":6.445,"n":13961,"o":6.48,"t":"2025-07-08T04:00:00Z","v":2217099,"vw":6.92171},{"c":6.96,"h":7.05,"l":6.87,"n":7097,"o":7,"t":"2025-07-09T04:00:00Z","v":647056,"vw":6.943415},{"c":6.78,"h":6.99,"l":6.77,"n":6109,"o":6.96,"t":"2025-07-10T04:00:00Z","v":512749,"vw":6.863154},{"c":6.66,"h":6.79,"l":6.57,"n":7332,"o":6.76,"t":"2025-07-11T04:00:00Z","v":652029,"vw":6.647838},{"c":6.8,"h":6.845,"l":6.61,"n":8923,"o":6.62,"t":"2025-07-14T04:00:00Z","v":1216117,"vw":6.75927},{"c":6.33,"h":6.8,"l":6,"n":15104,"o":6.26,"t":"2025-07-15T04:00:00Z","v":2022993,"vw":6.295581},{"c":6.71,"h":6.72,"l":6.29,"n":11098,"o":6.33,"t":"2025-07-16T04:00:00Z","v":1377430,"vw":6.632191},{"c":6.72,"h":6.87,"l":6.68,"n":14476,"o":6.68,"t":"2025-07-17T04:00:00Z","v":1172767,"vw":6.768239},{"c":6.42,"h":6.835,"l":6.37,"n":7210,"o":6.76,"t":"2025-07-18T04:00:00Z","v":669822,"vw":6.57254},{"c":6.65,"h":6.675,"l":6.3813,"n":8697,"o":6.43,"t":"2025-07-21T04:00:00Z","v":544200,"vw":6.596218},{"c":6.76,"h":6.85,"l":6.62,"n":7679,"o":6.64,"t":"2025-07-22T04:00:00Z","v":686802,"vw":6.770691},{"c":6.93,"h":6.99,"l":6.68,"n":7644,"o":6.8,"t":"2025-07-23T04:00:00Z","v":861958,"vw":6.890107},{"c":6.85,"h":6.93,"l":6.78,"n":7807,"o":6.93,"t":"2025-07-24T04:00:00Z","v":581481,"vw":6.854008},{"c":6.77,"h":6.87,"l":6.57,"n":6744,"o":6.87,"t":"2025-07-25T04:00:00Z","v":557692,"vw":6.704745},{"c":6.79,"h":6.81,"l":6.67,"n":7574,"o":6.77,"t":"2025-07-28T04:00:00Z","v":770519,"vw":6.754473},{"c":6.67,"h":6.86,"l":6.67,"n":6760,"o":6.85,"t":"2025-07-29T04:00:00Z","v":566897,"vw":6.746137},{"c":6.52,"h":6.79,"l":6.465,"n":11905,"o":6.71,"t":"2025-07-30T04:00:00Z","v":1389715,"vw":6.59722},{"c":7.19,"h":7.99,"l":7.11,"n":22448,"o":7.6,"t":"2025-07-31T04:00:00Z","v":2778937,"vw":7.512094},{"c":7.16,"h":7.265,"l":6.78,"n":15308,"o":7.08,"t":"2025-08-01T04:00:00Z","v":1297224,"vw":7.090134},{"c":7.15,"h":7.44,"l":7.085,"n":11454,"o":7.21,"t":"2025-08-04T04:00:00Z","v":980650,"vw":7.230631},{"c":6.97,"h":7.2,"l":6.965,"n":7940,"o":7.15,"t":"2025-08-05T04:00:00Z","v":906079,"vw":7.012459},{"c":7.24,"h":7.3,"l":6.91,"n":10948,"o":6.95,"t":"2025-08-06T04:00:00Z","v":1084979,"vw":7.20992},{"c":7.11,"h":7.37,"l":7.07,"n":7144,"o":7.25,"t":"2025-08-07T04:00:00Z","v":651503,"vw":7.19474},{"c":7.02,"h":7.23,"l":6.93,"n":6288,"o":7.09,"t":"2025-08-08T04:00:00Z","v":575057,"vw":7.012404},{"c":7.04,"h":7.18,"l":6.89,"n":7649,"o":7.04,"t":"2025-08-11T04:00:00Z","v":735659,"vw":6.998956},{"c":7.23,"h":7.25,"l":7.04,"n":7072,"o":7.09,"t":"2025-08-12T04:00:00Z","v":586246,"vw":7.175314},{"c":7.27,"h":7.45,"l":7.24,"n":7779,"o":7.28,"t":"2025-08-13T04:00:00Z","v":859555,"vw":7.322781},{"c":7.15,"h":7.31,"l":7.06,"n":4906,"o":7.19,"t":"2025-08-14T04:00:00Z","v":386778,"vw":7.133888},{"c":7.11,"h":7.22,"l":7.09,"n":4654,"o":7.18,"t":"2025-08-15T04:00:00Z","v":310344,"vw":7.133438},{"c":7.19,"h":7.26,"l":7.1101,"n":5949,"o":7.13,"t":"2025-08-18T04:00:00Z","v":453505,"vw":7.196491},{"c":7.19,"h":7.2696,"l":7.15,"n":5713,"o":7.19,"t":"2025-08-19T04:00:00Z","v":585008,"vw":7.194598},{"c":7.17,"h":7.2,"l":7.09,"n":4538,"o":7.18,"t":"2025-08-20T04:00:00Z","v":344031,"vw":7.163168},{"c":7.03,"h":7.12,"l":7.01,"n":3797,"o":7.12,"t":"2025-08-21T04:00:00Z","v":221801,"vw":7.043863},{"c":7.31,"h":7.39,"l":7.09,"n":10173,"o":7.13,"t":"2025-08-22T04:00:00Z","v":1075319,"vw":7.284258},{"c":7.08,"h":7.298,"l":7.06,"n":5722,"o":7.27,"t":"2025-08-25T04:00:00Z","v":361193,"vw":7.130693},{"c":7.16,"h":7.23,"l":7.04,"n":6006,"o":7.08,"t":"2025-08-26T04:00:00Z","v":371271,"vw":7.150036},{"c":7.17,"h":7.23,"l":7.1,"n":4520,"o":7.16,"t":"2025-08-27T04:00:00Z","v":308426,"vw":7.1674},{"c":7.18,"h":7.25,"l":7.06,"n":5825,"o":7.18,"t":"2025-08-28T04:00:00Z","v":414199,"vw":7.175714},{"c":7.1,"h":7.22,"l":7.065,"n":4082,"o":7.18,"t":"2025-08-29T04:00:00Z","v":347253,"vw":7.117318},{"c":7.19,"h":7.23,"l":6.99,"n":6123,"o":7,"t":"2025-09-02T04:00:00Z","v":423344,"vw":7.173293},{"c":7.1,"h":7.19,"l":6.98,"n":4911,"o":7.09,"t":"2025-09-03T04:00:00Z","v":448680,"vw":7.075267},{"c":7.09,"h":7.155,"l":7.05,"n":4390,"o":7.14,"t":"2025-09-04T04:00:00Z","v":353323,"vw":7.088606},{"c":7.14,"h":7.225,"l":7.02,"n":5102,"o":7.1,"t":"2025-09-05T04:00:00Z","v":365905,"vw":7.140674},{"c":7.17,"h":7.25,"l":7.075,"n":7542,"o":7.18,"t":"2025-09-08T04:00:00Z","v":522061,"vw":7.172504},{"c":7.12,"h":7.17,"l":7.04,"n":4227,"o":7.17,"t":"2025-09-09T04:00:00Z","v":275573,"vw":7.110846},{"c":6.89,"h":7.09,"l":6.81,"n":6177,"o":7.09,"t":"2025-09-10T04:00:00Z","v":517848,"vw":6.902413},{"c":7.14,"h":7.14,"l":6.9201,"n":5608,"o":6.93,"t":"2025-09-11T04:00:00Z","v":483471,"vw":7.058872},{"c":6.94,"h":7.1,"l":6.93,"n":6081,"o":7.1,"t":"2025-09-12T04:00:00Z","v":418176,"vw":6.96271},{"c":6.97,"h":6.99,"l":6.89,"n":5215,"o":6.96,"t":"2025-09-15T04:00:00Z","v":393039,"vw":6.947623},{"c":6.97,"h":7.08,"l":6.91,"n":7987,"o":6.97,"t":"2025-09-16T04:00:00Z","v":833337,"vw":7.001549},{"c":6.94,"h":7.13,"l":6.91,"n":8069,"o":6.99,"t":"2025-09-17T04:00:00Z","v":572223,"vw":6.988397},{"c":7.15,"h":7.17,"l":6.975,"n":5566,"o":6.99,"t":"2025-09-18T04:00:00Z","v":501038,"vw":7.098825},{"c":7.02,"h":7.31,"l":7,"n":6734,"o":7.18,"t":"2025-09-19T04:00:00Z","v":2239998,"vw":7.175747},{"c":7.19,"h":7.23,"l":6.975,"n":5998,"o":7,"t":"2025-09-22T04:00:00Z","v":468418,"vw":7.173548},{"c":7.11,"h":7.25,"l":7.05,"n":5421,"o":7.25,"t":"2025-09-23T04:00:00Z","v":389497,"vw":7.115893},{"c":7.09,"h":7.19,"l":7.03,"n":5243,"o":7.1,"t":"2025-09-24T04:00:00Z","v":334752,"vw":7.10125},{"c":6.98,"h":7.065,"l":6.89,"n":5213,"o":6.98,"t":"2025-09-25T04:00:00Z","v":441823,"vw":6.955255},{"c":6.94,"h":7.01,"l":6.81,"n":6339,"o":7.01,"t":"2025-09-26T04:00:00Z","v":550266,"vw":6.909618},{"c":6.93,"h":7.04,"l":6.825,"n":5927,"o":6.98,"t":"2025-09-29T04:00:00Z","v":483946,"vw":6.937261},{"c":6.98,"h":7.015,"l":6.8451,"n":6442,"o":6.91,"t":"2025-09-30T04:00:00Z","v":489396,"vw":6.947359},{"c":6.83,"h":7,"l":6.81,"n":6924,"o":6.94,"t":"2025-10-01T04:00:00Z","v":403105,"vw":6.867519},{"c":6.71,"h":6.82,"l":6.62,"n":6719,"o":6.82,"t":"2025-10-02T04:00:00Z","v":652125,"vw":6.709657},{"c":7.21,"h":7.22,"l":6.71,"n":12600,"o":6.73,"t":"2025-10-03T04:00:00Z","v":1322849,"vw":7.027184},{"c":7.31,"h":7.33,"l":6.985,"n":11523,"o":7.21,"t":"2025-10-06T04:00:00Z","v":1321822,"vw":7.169465},{"c":7.26,"h":7.35,"l":7.2,"n":10406,"o":7.3,"t":"2025-10-07T04:00:00Z","v":1461281,"vw":7.26925},{"c":7.1,"h":7.3,"l":7.09,"n":6802,"o":7.28,"t":"2025-10-08T04:00:00Z","v":524553,"vw":7.125074},{"c":6.92,"h":7.24,"l":6.88,"n":6068,"o":7.24,"t":"2025-10-09T04:00:00Z","v":427780,"vw":6.98279},{"c":6.55,"h":6.96,"l":6.505,"n":7912,"o":6.91,"t":"2025-10-10T04:00:00Z","v":560067,"vw":6.615407},{"c":6.51,"h":6.6585,"l":6.45,"n":6604,"o":6.58,"t":"2025-10-13T04:00:00Z","v":502308,"vw":6.50929},{"c":6.58,"h":6.64,"l":6.41,"n":6859,"o":6.46,"t":"2025-10-14T04:00:00Z","v":466844,"vw":6.523464},{"c":6.71,"h":6.76,"l":6.6,"n":6914,"o":6.61,"t":"2025-10-15T04:00:00Z","v":580697,"vw":6.688851},{"c":6.63,"h":6.8625,"l":6.58,"n":5891,"o":6.73,"t":"2025-10-16T04:00:00Z","v":464020,"vw":6.696113},{"c":6.69,"h":6.7,"l":6.545,"n":6579,"o":6.62,"t":"2025-10-17T04:00:00Z","v":495556,"vw":6.621644},{"c":6.75,"h":6.75,"l":6.61,"n":5276,"o":6.69,"t":"2025-10-20T04:00:00Z","v":392862,"vw":6.696326},{"c":6.74,"h":6.86,"l":6.705,"n":5756,"o":6.75,"t":"2025-10-21T04:00:00Z","v":294856,"vw":6.765462},{"c":6.72,"h":6.8,"l":6.64,"n":7519,"o":6.76,"t":"2025-10-22T04:00:00Z","v":591485,"vw":6.727258},{"c":6.64,"h":6.72,"l":6.58,"n":5953,"o":6.72,"t":"2025-10-23T04:00:00Z","v":429413,"vw":6.634464},{"c":6.76,"h":6.79,"l":6.6,"n":6367,"o":6.65,"t":"2025-10-24T04:00:00Z","v":529655,"vw":6.728282},{"c":6.73,"h":6.8,"l":6.685,"n":7245,"o":6.76,"t":"2025-10-27T04:00:00Z","v":581140,"vw":6.726872},{"c":6.88,"h":6.89,"l":6.68,"n":6523,"o":6.71,"t":"2025-10-28T04:00:00Z","v":521644,"vw":6.821541},{"c":7.19,"h":7.36,"l":6.74,"n":21371,"o":6.82,"t":"2025-10-29T04:00:00Z","v":3042615,"vw":7.15269},{"c":7.4,"h":7.89,"l":7.02,"n":28835,"o":7.68,"t":"2025-10-30T04:00:00Z","v":3448170,"vw":7.540378},{"c":7.65,"h":7.815,"l":7.275,"n":19472,"o":7.35,"t":"2025-10-31T04:00:00Z","v":2800517,"vw":7.633876},{"c":7.52,"h":7.77,"l":7.38,"n":16614,"o":7.48,"t":"2025-11-03T05:00:00Z","v":1724762,"vw":7.542398},{"c":7.69,"h":7.875,"l":7.5,"n":13329,"o":7.51,"t":"2025-11-04T05:00:00Z","v":1190153,"vw":7.728374},{"c":7.96,"h":7.97,"l":7.61,"n":12351,"o":7.67,"t":"2025-11-05T05:00:00Z","v":1103528,"vw":7.875008},{"c":7.33,"h":7.92,"l":7.25,"n":12714,"o":7.92,"t":"2025-11-06T05:00:00Z","v":1009626,"vw":7.440977},{"c":7.44,"h":7.469,"l":7.225,"n":10852,"o":7.33,"t":"2025-11-07T05:00:00Z","v":882209,"vw":7.378435},{"c":7.71,"h":7.77,"l":7.33,"n":12612,"o":7.37,"t":"2025-11-10T05:00:00Z","v":935066,"vw":7.644468},{"c":7.54,"h":7.66,"l":7.5,"n":12513,"o":7.66,"t":"2025-11-11T05:00:00Z","v":1131625,"vw":7.56134},{"c":7.48,"h":7.58,"l":7.42,"n":9877,"o":7.55,"t":"2025-11-12T05:00:00Z","v":816420,"vw":7.479693},{"c":7.47,"h":7.633,"l":7.34,"n":10134,"o":7.42,"t":"2025-11-13T05:00:00Z","v":979801,"vw":7.496366},{"c":7.38,"h":7.5,"l":7.335,"n":8876,"o":7.5,"t":"2025-11-14T05:00:00Z","v":735666,"vw":7.397643},{"c":7.1,"h":7.51,"l":7.055,"n":9276,"o":7.39,"t":"2025-11-17T05:00:00Z","v":848481,"vw":7.210083},{"c":6.72,"h":7.07,"l":6.69,"n":10455,"o":7.03,"t":"2025-11-18T05:00:00Z","v":907207,"vw":6.776845},{"c":6.48,"h":6.71,"l":6.325,"n":10520,"o":6.7,"t":"2025-11-19T05:00:00Z","v":914412,"vw":6.456792},{"c":6.55,"h":6.685,"l":6.505,"n":11030,"o":6.58,"t":"2025-11-20T05:00:00Z","v":1188846,"vw":6.574725},{"c":6.76,"h":6.7953,"l":6.45,"n":9845,"o":6.51,"t":"2025-11-21T05:00:00Z","v":836840,"vw":6.701324},{"c":6.78,"h":6.84,"l":6.665,"n":9089,"o":6.74,"t":"2025-11-24T05:00:00Z","v":857871,"vw":6.76871},{"c":6.95,"h":6.96,"l":6.8,"n":5812,"o":6.83,"t":"2025-11-25T05:00:00Z","v":563343,"vw":6.907467},{"c":6.88,"h":6.95,"l":6.71,"n":5590,"o":6.93,"t":"2025-11-26T05:00:00Z","v":506559,"vw":6.825151},{"c":6.88,"h":6.92,"l":6.7701,"n":3420,"o":6.9,"t":"2025-11-28T05:00:00Z","v":342530,"vw":6.846796},{"c":6.67,"h":6.925,"l":6.645,"n":7023,"o":6.87,"t":"2025-12-01T05:00:00Z","v":723754,"vw":6.724066},{"c":6.72,"h":6.765,"l":6.62,"n":7380,"o":6.68,"t":"2025-12-02T05:00:00Z","v":545806,"vw":6.721095},{"c":6.96,"h":6.97,"l":6.66,"n":6764,"o":6.7,"t":"2025-12-03T05:00:00Z","v":633937,"vw":6.901796},{"c":6.86,"h":6.95,"l":6.78,"n":6954,"o":6.95,"t":"2025-12-04T05:00:00Z","v":669315,"vw":6.861714},{"c":6.93,"h":7.06,"l":6.79,"n":6848,"o":6.87,"t":"2025-12-05T05:00:00Z","v":527667,"vw":6.910721},{"c":6.68,"h":6.9755,"l":6.66,"n":10327,"o":6.96,"t":"2025-12-08T05:00:00Z","v":1042691,"vw":6.792628},{"c":6.98,"h":7.015,"l":6.66,"n":8324,"o":6.67,"t":"2025-12-09T05:00:00Z","v":755369,"vw":6.942345},{"c":6.98,"h":7.119,"l":6.91,"n":9250,"o":6.99,"t":"2025-12-10T05:00:00Z","v":1140957,"vw":6.985796},{"c":7.16,"h":7.195,"l":6.99,"n":7663,"o":7,"t":"2025-12-11T05:00:00Z","v":1016514,"vw":7.134721},{"c":7.22,"h":7.295,"l":7.1,"n":7517,"o":7.2,"t":"2025-12-12T05:00:00Z","v":742758,"vw":7.239435},{"c":7.12,"h":7.245,"l":7.085,"n":7132,"o":7.23,"t":"2025-12-15T05:00:00Z","v":827990,"vw":7.135946},{"c":7.25,"h":7.37,"l":7.04,"n":7539,"o":7.11,"t":"2025-12-16T05:00:00Z","v":807702,"vw":7.25806},{"c":7.09,"h":7.2815,"l":7.04,"n":8140,"o":7.2,"t":"2025-12-17T05:00:00Z","v":776912,"vw":7.10388},{"c":7.25,"h":7.445,"l":7.06,"n":10866,"o":7.08,"t":"2025-12-18T05:00:00Z","v":962110,"vw":7.287576},{"c":7.05,"h":7.26,"l":7.01,"n":6332,"o":7.24,"t":"2025-12-19T05:00:00Z","v":1250641,"vw":7.068352},{"c":7.04,"h":7.16,"l":7,"n":5509,"o":7.05,"t":"2025-12-22T05:00:00Z","v":549304,"vw":7.058864},{"c":7,"h":7.045,"l":6.91,"n":5366,"o":7,"t":"2025-12-23T05:00:00Z","v":458012,"vw":6.974029},{"c":7.08,"h":7.08,"l":6.96,"n":1964,"o":7.02,"t":"2025-12-24T05:00:00Z","v":188922,"vw":7.056042},{"c":6.9,"h":7.13,"l":6.735,"n":12185,"o":7.1,"t":"2025-12-26T05:00:00Z","v":1688582,"vw":6.911649},{"c":6.91,"h":6.96,"l":6.765,"n":8074,"o":6.91,"t":"2025-12-29T05:00:00Z","v":819582,"vw":6.857598},{"c":6.86,"h":6.94,"l":6.8,"n":6233,"o":6.88,"t":"2025-12-30T05:00:00Z","v":548001,"vw":6.848629},{"c":6.77,"h":6.93,"l":6.76,"n":5990,"o":6.84,"t":"2025-12-31T05:00:00Z","v":539864,"vw":6.794843},{"c":6.48,"h":6.79,"l":6.4413,"n":7584,"o":6.77,"t":"2026-01-02T05:00:00Z","v":808999,"vw":6.517475},{"c":6.33,"h":6.48,"l":6.28,"n":10926,"o":6.45,"t":"2026-01-05T05:00:00Z","v":1121290,"vw":6.35727},{"c":6.4,"h":6.415,"l":6.25,"n":8838,"o":6.28,"t":"2026-01-06T05:00:00Z","v":896922,"vw":6.361303},{"c":6.44,"h":6.5,"l":6.305,"n":7328,"o":6.45,"t":"2026-01-07T05:00:00Z","v":732647,"vw":6.402143},{"c":6.31,"h":6.4397,"l":6.3,"n":6850,"o":6.4,"t":"2026-01-08T05:00:00Z","v":810190,"vw":6.33836},{"c":6.1,"h":6.35,"l":6.04,"n":10699,"o":6.3,"t":"2026-01-09T05:00:00Z","v":1101718,"vw":6.127929},{"c":6,"h":6.17,"l":5.97,"n":7623,"o":6.11,"t":"2026-01-12T05:00:00Z","v":728769,"vw":6.027244},{"c":5.88,"h":6.001,"l":5.86,"n":9440,"o":5.99,"t":"2026-01-13T05:00:00Z","v":872640,"vw":5.901294},{"c":5.69,"h":5.88,"l":5.55,"n":18402,"o":5.86,"t":"2026-01-14T05:00:00Z","v":2475670,"vw":5.674126},{"c":5.75,"h":5.85,"l":5.638,"n":9158,"o":5.71,"t":"2026-01-15T05:00:00Z","v":906489,"vw":5.758941},{"c":5.42,"h":5.72,"l":5.39,"n":13322,"o":5.72,"t":"2026-01-16T05:00:00Z","v":1540773,"vw":5.475979},{"c":5.39,"h":5.39,"l":5.13,"n":11769,"o":5.25,"t":"2026-01-20T05:00:00Z","v":1300229,"vw":5.311797},{"c":5.33,"h":5.39,"l":5.28,"n":8879,"o":5.39,"t":"2026-01-21T05:00:00Z","v":809642,"vw":5.33003},{"c":5.42,"h":5.45,"l":5.3163,"n":8495,"o":5.35,"t":"2026-01-22T05:00:00Z","v":920066,"vw":5.399489},{"c":5.26,"h":5.425,"l":5.25,"n":10353,"o":5.42,"t":"2026-01-23T05:00:00Z","v":1164767,"vw":5.289333},{"c":5.25,"h":5.38,"l":5.2,"n":14179,"o":5.26,"t":"2026-01-26T05:00:00Z","v":1173643,"vw":5.277561},{"c":5.3,"h":5.405,"l":5.2,"n":13173,"o":5.22,"t":"2026-01-27T05:00:00Z","v":1286209,"vw":5.312855},{"c":5.15,"h":5.3,"l":5.13,"n":11482,"o":5.27,"t":"2026-01-28T05:00:00Z","v":1008606,"vw":5.201781},{"c":5.14,"h":5.16,"l":5.05,"n":7891,"o":5.13,"t":"2026-01-29T05:00:00Z","v":600538,"vw":5.112579},{"c":5.11,"h":5.2102,"l":5.075,"n":9552,"o":5.13,"t":"2026-01-30T05:00:00Z","v":1017872,"vw":5.111765},{"c":5.09,"h":5.225,"l":5.05,"n":9590,"o":5.09,"t":"2026-02-02T05:00:00Z","v":1174179,"vw":5.118347},{"c":4.97,"h":5.175,"l":4.89,"n":9932,"o":5.09,"t":"2026-02-03T05:00:00Z","v":1058534,"vw":5.007265},{"c":5.11,"h":5.21,"l":4.98,"n":13647,"o":5,"t":"2026-02-04T05:00:00Z","v":1213534,"vw":5.107339},{"c":5.03,"h":5.135,"l":5.015,"n":11799,"o":5.1,"t":"2026-02-05T05:00:00Z","v":1826519,"vw":5.075332},{"c":5.15,"h":5.19,"l":4.935,"n":8948,"o":5.02,"t":"2026-02-06T05:00:00Z","v":876275,"vw":5.115318},{"c":5.19,"h":5.205,"l":5.07,"n":7004,"o":5.12,"t":"2026-02-09T05:00:00Z","v":664660,"vw":5.165167},{"c":5.17,"h":5.305,"l":5.14,"n":7253,"o":5.2,"t":"2026-02-10T05:00:00Z","v":674560,"vw":5.214115},{"c":5.21,"h":5.24,"l":5.095,"n":6298,"o":5.17,"t":"2026-02-11T05:00:00Z","v":663766,"vw":5.168086},{"c":5.09,"h":5.29,"l":5.025,"n":8029,"o":5.23,"t":"2026-02-12T05:00:00Z","v":769179,"vw":5.092358},{"c":5.12,"h":5.24,"l":5.08,"n":5770,"o":5.1,"t":"2026-02-13T05:00:00Z","v":515064,"vw":5.154697},{"c":5.16,"h":5.205,"l":5.03,"n":7530,"o":5.11,"t":"2026-02-17T05:00:00Z","v":493510,"vw":5.151969},{"c":5.22,"h":5.25,"l":5.13,"n":6167,"o":5.14,"t":"2026-02-18T05:00:00Z","v":472681,"vw":5.195835},{"c":5.2,"h":5.25,"l":5.1,"n":7445,"o":5.17,"t":"2026-02-19T05:00:00Z","v":816687,"vw":5.178723},{"c":5.17,"h":5.25,"l":5.15,"n":8846,"o":5.19,"t":"2026-02-20T05:00:00Z","v":794067,"vw":5.181059},{"c":5.33,"h":5.34,"l":5.135,"n":10405,"o":5.26,"t":"2026-02-23T05:00:00Z","v":944531,"vw":5.248613},{"c":5.35,"h":5.46,"l":5.32,"n":7431,"o":5.32,"t":"2026-02-24T05:00:00Z","v":586018,"vw":5.371937},{"c":5.28,"h":5.365,"l":5.195,"n":7881,"o":5.36,"t":"2026-02-25T05:00:00Z","v":743600,"vw":5.263832},{"c":4.94,"h":5.42,"l":4.8,"n":18751,"o":5.24,"t":"2026-02-26T05:00:00Z","v":2600027,"vw":4.985636},{"c":4.89,"h":4.99,"l":4.785,"n":13024,"o":4.91,"t":"2026-02-27T05:00:00Z","v":1829115,"vw":4.912396},{"c":4.88,"h":4.935,"l":4.7106,"n":10415,"o":4.78,"t":"2026-03-02T05:00:00Z","v":900403,"vw":4.869761},{"c":4.76,"h":4.8501,"l":4.71,"n":9308,"o":4.8,"t":"2026-03-03T05:00:00Z","v":731500,"vw":4.769138},{"c":4.82,"h":4.87,"l":4.7,"n":6418,"o":4.76,"t":"2026-03-04T05:00:00Z","v":676793,"vw":4.813459},{"c":4.75,"h":4.87,"l":4.71,"n":9700,"o":4.77,"t":"2026-03-05T05:00:00Z","v":894311,"vw":4.775539},{"c":4.5,"h":4.67,"l":4.48,"n":9747,"o":4.593,"t":"2026-03-06T05:00:00Z","v":888183,"vw":4.53841},{"c":4.51,"h":4.585,"l":4.35,"n":12628,"o":4.39,"t":"2026-03-09T04:00:00Z","v":1234011,"vw":4.463425},{"c":4.57,"h":4.71,"l":4.505,"n":9763,"o":4.59,"t":"2026-03-10T04:00:00Z","v":894926,"vw":4.585749},{"c":4.56,"h":4.635,"l":4.46,"n":7931,"o":4.57,"t":"2026-03-11T04:00:00Z","v":810384,"vw":4.539229},{"c":4.38,"h":4.55,"l":4.375,"n":8883,"o":4.5,"t":"2026-03-12T04:00:00Z","v":673150,"vw":4.430866},{"c":4.38,"h":4.445,"l":4.34,"n":7207,"o":4.4,"t":"2026-03-13T04:00:00Z","v":648415,"vw":4.378082},{"c":4.41,"h":4.5,"l":4.4,"n":8583,"o":4.41,"t":"2026-03-16T04:00:00Z","v":597635,"vw":4.430252},{"c":4.36,"h":4.52,"l":4.35,"n":6935,"o":4.41,"t":"2026-03-17T04:00:00Z","v":686529,"vw":4.395507},{"c":4.24,"h":4.41,"l":4.225,"n":6773,"o":4.33,"t":"2026-03-18T04:00:00Z","v":824796,"vw":4.252501},{"c":4.17,"h":4.24,"l":4.115,"n":8068,"o":4.21,"t":"2026-03-19T04:00:00Z","v":804980,"vw":4.174851},{"c":4.12,"h":4.27,"l":4.08,"n":10115,"o":4.16,"t":"2026-03-20T04:00:00Z","v":4778833,"vw":4.124156},{"c":4.24,"h":4.315,"l":4.215,"n":9475,"o":4.25,"t":"2026-03-23T04:00:00Z","v":788409,"vw":4.256443},{"c":4.13,"h":4.2,"l":4.095,"n":8979,"o":4.19,"t":"2026-03-24T04:00:00Z","v":730778,"vw":4.139288},{"c":4.1,"h":4.215,"l":4.0738,"n":5999,"o":4.19,"t":"2026-03-25T04:00:00Z","v":579044,"vw":4.116383},{"c":3.94,"h":4.16,"l":3.925,"n":9296,"o":4.06,"t":"2026-03-26T04:00:00Z","v":1126500,"vw":3.998889},{"c":3.81,"h":3.975,"l":3.81,"n":8391,"o":3.91,"t":"2026-03-27T04:00:00Z","v":1266749,"vw":3.863806},{"c":3.86,"h":3.9099,"l":3.77,"n":7398,"o":3.83,"t":"2026-03-30T04:00:00Z","v":924049,"vw":3.863178},{"c":3.95,"h":3.95,"l":3.785,"n":6844,"o":3.91,"t":"2026-03-31T04:00:00Z","v":1575252,"vw":3.87923},{"c":3.95,"h":4.1,"l":3.93,"n":10107,"o":3.99,"t":"2026-04-01T04:00:00Z","v":1457840,"vw":3.991496},{"c":3.92,"h":3.965,"l":3.805,"n":11170,"o":3.965,"t":"2026-04-02T04:00:00Z","v":1678664,"vw":3.897147},{"c":3.88,"h":3.94,"l":3.83,"n":9458,"o":3.89,"t":"2026-04-06T04:00:00Z","v":940173,"vw":3.87337},{"c":3.86,"h":3.945,"l":3.84,"n":8322,"o":3.86,"t":"2026-04-07T04:00:00Z","v":811882,"vw":3.886444},{"c":3.97,"h":4.07,"l":3.95,"n":9626,"o":4,"t":"2026-04-08T04:00:00Z","v":1648217,"vw":3.981732},{"c":4.03,"h":4.045,"l":3.825,"n":10377,"o":3.96,"t":"2026-04-09T04:00:00Z","v":1376083,"vw":3.977325},{"c":3.87,"h":4.07,"l":3.845,"n":7807,"o":4.04,"t":"2026-04-10T04:00:00Z","v":966217,"vw":3.887851},{"c":3.92,"h":3.955,"l":3.84,"n":7314,"o":3.87,"t":"2026-04-13T04:00:00Z","v":943460,"vw":3.910659},{"c":3.92,"h":4.055,"l":3.88,"n":9453,"o":3.92,"t":"2026-04-14T04:00:00Z","v":1201609,"vw":3.946591},{"c":3.88,"h":3.96,"l":3.845,"n":8193,"o":3.92,"t":"2026-04-15T04:00:00Z","v":1063031,"vw":3.895255},{"c":3.43,"h":3.925,"l":3.31,"n":17011,"o":3.84,"t":"2026-04-16T04:00:00Z","v":3672354,"vw":3.446541},{"c":3.415,"h":3.6,"l":3.385,"n":11428,"o":3.46,"t":"2026-04-17T04:00:00Z","v":2009240,"vw":3.483868},{"c":3.25,"h":3.39,"l":3.2,"n":12912,"o":3.37,"t":"2026-04-20T04:00:00Z","v":2580744,"vw":3.259353},{"c":3.2,"h":3.375,"l":3.185,"n":12673,"o":3.26,"t":"2026-04-21T04:00:00Z","v":1975242,"vw":3.251945},{"c":3.31,"h":3.4199,"l":3.21,"n":8393,"o":3.21,"t":"2026-04-22T04:00:00Z","v":1428531,"vw":3.335002},{"c":3.35,"h":3.38,"l":3.24,"n":11836,"o":3.31,"t":"2026-04-23T04:00:00Z","v":1751622,"vw":3.333865},{"c":3.43,"h":3.5,"l":3.29,"n":9626,"o":3.34,"t":"2026-04-24T04:00:00Z","v":1691935,"vw":3.430896},{"c":3.34,"h":3.48,"l":3.33,"n":8747,"o":3.43,"t":"2026-04-27T04:00:00Z","v":1344628,"vw":3.38118},{"c":3.4,"h":3.41,"l":3.315,"n":9234,"o":3.35,"t":"2026-04-28T04:00:00Z","v":1491092,"vw":3.37678},{"c":3.085,"h":3.4,"l":3.025,"n":16227,"o":3.35,"t":"2026-04-29T04:00:00Z","v":3429621,"vw":3.125507},{"c":3.36,"h":3.39,"l":3.05,"n":15702,"o":3.05,"t":"2026-04-30T04:00:00Z","v":3523125,"vw":3.293487},{"c":3.68,"h":3.7,"l":3.385,"n":15915,"o":3.42,"t":"2026-05-01T04:00:00Z","v":2627654,"vw":3.597192},{"c":3.61,"h":3.675,"l":3.565,"n":15178,"o":3.61,"t":"2026-05-04T04:00:00Z","v":2232059,"vw":3.614902},{"c":3.64,"h":3.73,"l":3.59,"n":12878,"o":3.59,"t":"2026-05-05T04:00:00Z","v":1918085,"vw":3.645852},{"c":3.66,"h":3.69,"l":3.6,"n":13810,"o":3.65,"t":"2026-05-06T04:00:00Z","v":1574330,"vw":3.640193},{"c":3.69,"h":3.72,"l":3.62,"n":10584,"o":3.66,"t":"2026-05-07T04:00:00Z","v":1529737,"vw":3.676291},{"c":3.6,"h":3.73,"l":3.6,"n":9272,"o":3.72,"t":"2026-05-08T04:00:00Z","v":1766758,"vw":3.642326},{"c":3.56,"h":3.64,"l":3.495,"n":18586,"o":3.58,"t":"2026-05-11T04:00:00Z","v":2452455,"vw":3.562774},{"c":3.54,"h":3.61,"l":3.495,"n":10604,"o":3.55,"t":"2026-05-12T04:00:00Z","v":1422400,"vw":3.553944},{"c":3.52,"h":3.565,"l":3.45,"n":11800,"o":3.49,"t":"2026-05-13T04:00:00Z","v":1978356,"vw":3.530633},{"c":3.55,"h":3.62,"l":3.48,"n":8265,"o":3.53,"t":"2026-05-14T04:00:00Z","v":1106528,"vw":3.567939},{"c":3.56,"h":3.6,"l":3.505,"n":9361,"o":3.53,"t":"2026-05-15T04:00:00Z","v":1221200,"vw":3.553322},{"c":3.59,"h":3.6292,"l":3.52,"n":9081,"o":3.52,"t":"2026-05-18T04:00:00Z","v":1246991,"vw":3.572817},{"c":3.64,"h":3.66,"l":3.57,"n":9510,"o":3.62,"t":"2026-05-19T04:00:00Z","v":1228823,"vw":3.632411},{"c":3.79,"h":3.8,"l":3.595,"n":9379,"o":3.63,"t":"2026-05-20T04:00:00Z","v":1195657,"vw":3.744879},{"c":3.61,"h":3.73,"l":3.535,"n":12092,"o":3.72,"t":"2026-05-21T04:00:00Z","v":1474683,"vw":3.627315},{"c":3.62,"h":3.6699,"l":3.585,"n":7613,"o":3.62,"t":"2026-05-22T04:00:00Z","v":815634,"vw":3.6276},{"c":3.67,"h":3.705,"l":3.62,"n":8905,"o":3.62,"t":"2026-05-26T04:00:00Z","v":2192216,"vw":3.666022},{"c":3.61,"h":3.71,"l":3.57,"n":7655,"o":3.68,"t":"2026-05-27T04:00:00Z","v":756422,"vw":3.617453},{"c":3.67,"h":3.69,"l":3.562,"n":11460,"o":3.58,"t":"2026-05-28T04:00:00Z","v":1188783,"vw":3.643644},{"c":3.68,"h":3.74,"l":3.64,"n":8023,"o":3.66,"t":"2026-05-29T04:00:00Z","v":3291839,"vw":3.682704},{"c":3.58,"h":3.685,"l":3.48,"n":13183,"o":3.63,"t":"2026-06-01T04:00:00Z","v":1396518,"vw":3.582302},{"c":3.57,"h":3.595,"l":3.52,"n":9773,"o":3.565,"t":"2026-06-02T04:00:00Z","v":1173865,"vw":3.561043},{"c":3.61,"h":3.62,"l":3.5,"n":9653,"o":3.56,"t":"2026-06-03T04:00:00Z","v":1297611,"vw":3.57873},{"c":3.78,"h":3.795,"l":3.635,"n":9502,"o":3.69,"t":"2026-06-04T04:00:00Z","v":1328797,"vw":3.745175},{"c":3.74,"h":3.88,"l":3.73,"n":9069,"o":3.8,"t":"2026-06-05T04:00:00Z","v":1156699,"vw":3.800953},{"c":3.7,"h":3.805,"l":3.69,"n":10751,"o":3.74,"t":"2026-06-08T04:00:00Z","v":1088773,"vw":3.733667},{"c":3.71,"h":3.75,"l":3.655,"n":9169,"o":3.71,"t":"2026-06-09T04:00:00Z","v":1134631,"vw":3.697692},{"c":3.64,"h":3.74,"l":3.61,"n":6820,"o":3.7,"t":"2026-06-10T04:00:00Z","v":968014,"vw":3.680521},{"c":3.69,"h":3.725,"l":3.57,"n":9593,"o":3.63,"t":"2026-06-11T04:00:00Z","v":1122280,"vw":3.647469},{"c":3.6,"h":3.75,"l":3.555,"n":8973,"o":3.69,"t":"2026-06-12T04:00:00Z","v":947134,"vw":3.631967},{"c":3.68,"h":3.735,"l":3.6266,"n":9401,"o":3.65,"t":"2026-06-15T04:00:00Z","v":1077235,"vw":3.686256},{"c":3.7,"h":3.73,"l":3.625,"n":11909,"o":3.68,"t":"2026-06-16T04:00:00Z","v":1310071,"vw":3.687151},{"c":3.61,"h":3.76,"l":3.575,"n":8840,"o":3.7,"t":"2026-06-17T04:00:00Z","v":998789,"vw":3.650072},{"c":3.67,"h":3.715,"l":3.628,"n":8367,"o":3.628,"t":"2026-06-18T04:00:00Z","v":2130580,"vw":3.675056},{"c":3.67,"h":3.725,"l":3.629,"n":7066,"o":3.66,"t":"2026-06-22T04:00:00Z","v":1111132,"vw":3.687543},{"c":3.73,"h":3.745,"l":3.665,"n":7358,"o":3.67,"t":"2026-06-23T04:00:00Z","v":833299,"vw":3.71438},{"c":3.83,"h":3.875,"l":3.71,"n":7830,"o":3.71,"t":"2026-06-24T04:00:00Z","v":835049,"vw":3.833275},{"c":3.81,"h":3.895,"l":3.77,"n":8745,"o":3.84,"t":"2026-06-25T04:00:00Z","v":922350,"vw":3.805572},{"c":3.93,"h":3.975,"l":3.83,"n":8975,"o":3.83,"t":"2026-06-26T04:00:00Z","v":5633388,"vw":3.929334},{"c":3.91,"h":4.025,"l":3.86,"n":10592,"o":3.98,"t":"2026-06-29T04:00:00Z","v":1300733,"vw":3.908186},{"c":3.85,"h":3.91,"l":3.715,"n":9810,"o":3.91,"t":"2026-06-30T04:00:00Z","v":1188340,"vw":3.794746},{"c":3.9,"h":3.93,"l":3.83,"n":8398,"o":3.86,"t":"2026-07-01T04:00:00Z","v":716463,"vw":3.889364},{"c":3.95,"h":3.955,"l":3.89,"n":7340,"o":3.9,"t":"2026-07-02T04:00:00Z","v":662484,"vw":3.933616},{"c":4.07,"h":4.1,"l":3.89,"n":7197,"o":3.95,"t":"2026-07-06T04:00:00Z","v":890580,"vw":4.029953},{"c":4.2,"h":4.275,"l":4.07,"n":12008,"o":4.09,"t":"2026-07-07T04:00:00Z","v":1478186,"vw":4.172245},{"c":4.26,"h":4.295,"l":4.1,"n":10400,"o":4.15,"t":"2026-07-08T04:00:00Z","v":1307776,"vw":4.230751},{"c":4.14,"h":4.24,"l":4.08,"n":7473,"o":4.23,"t":"2026-07-09T04:00:00Z","v":1035019,"vw":4.129816},{"c":4.11,"h":4.17,"l":4.05,"n":5991,"o":4.16,"t":"2026-07-10T04:00:00Z","v":670190,"vw":4.118444},{"c":4.08,"h":4.135,"l":4.035,"n":7590,"o":4.1,"t":"2026-07-13T04:00:00Z","v":1235257,"vw":4.08809},{"c":4.2,"h":4.235,"l":4.035,"n":7396,"o":4.07,"t":"2026-07-14T04:00:00Z","v":1406589,"vw":4.174606},{"c":4.27,"h":4.43,"l":4.19,"n":8097,"o":4.2,"t":"2026-07-15T04:00:00Z","v":1206587,"vw":4.335349},{"c":4.43,"h":4.45,"l":4.28,"n":6785,"o":4.325,"t":"2026-07-16T04:00:00Z","v":940575,"vw":4.404085},{"c":4.3,"h":4.435,"l":4.225,"n":9096,"o":4.38,"t":"2026-07-17T04:00:00Z","v":1194213,"vw":4.301932},{"c":4.33,"h":4.35,"l":4.225,"n":7451,"o":4.3,"t":"2026-07-20T04:00:00Z","v":737052,"vw":4.303902},{"c":4.32,"h":4.335,"l":4.25,"n":7663,"o":4.29,"t":"2026-07-21T04:00:00Z","v":1110943,"vw":4.299472},{"c":4.17,"h":4.35,"l":4.09,"n":7188,"o":4.32,"t":"2026-07-22T04:00:00Z","v":1069518,"vw":4.172361},{"c":4.13,"h":4.22,"l":4.11,"n":7065,"o":4.12,"t":"2026-07-23T04:00:00Z","v":868561,"vw":4.151573},{"c":4.2,"h":4.23,"l":4.14,"n":5896,"o":4.17,"t":"2026-07-24T04:00:00Z","v":531899,"vw":4.195989},{"c":4.26,"h":4.395,"l":4.204,"n":7271,"o":4.24,"t":"2026-07-27T04:00:00Z","v":1163234,"vw":4.303513},{"c":4.36,"h":4.45,"l":4.26,"n":8751,"o":4.3,"t":"2026-07-28T04:00:00Z","v":1119402,"vw":4.376543},{"c":4.23,"h":4.455,"l":4.215,"n":12435,"o":4.41,"t":"2026-07-29T04:00:00Z","v":1433752,"vw":4.322692},{"c":4.27,"h":4.27,"l":3.76,"n":35363,"o":3.9,"t":"2026-07-30T04:00:00Z","v":6116271,"vw":4.063774},{"c":4.13,"h":4.21,"l":3.9725,"n":14116,"o":4.17,"t":"2026-07-31T04:00:00Z","v":2987582,"vw":4.103892},{"c":4.27,"h":4.485,"l":4.21,"n":12955,"o":4.21,"t":"2026-08-03T04:00:00Z","v":1868546,"vw":4.343026},{"c":4.27,"h":4.39,"l":4.165,"n":12383,"o":4.27,"t":"2026-08-04T04:00:00Z","v":1806944,"vw":4.249976},{"c":4.16,"h":4.28,"l":4.12,"n":11803,"o":4.27,"t":"2026-08-05T04:00:00Z","v":1465650,"vw":4.181353},{"c":4.18,"h":4.22,"l":4.05,"n":10227,"o":4.16,"t":"2026-08-06T04:00:00Z","v":1386975,"vw":4.160707},{"c":4.34,"h":4.385,"l":4.14,"n":9323,"o":4.19,"t":"2026-08-07T04:00:00Z","v":1361870,"vw":4.291214},{"c":4.27,"h":4.39,"l":4.215,"n":8661,"o":4.31,"t":"2026-08-10T04:00:00Z","v":1156138,"vw":4.266792},{"c":4.32,"h":4.36,"l":4.265,"n":9707,"o":4.29,"t":"2026-08-11T04:00:00Z","v":1228648,"vw":4.312979},{"c":4.28,"h":4.375,"l":4.265,"n":6182,"o":4.32,"t":"2026-08-12T04:00:00Z","v":729393,"vw":4.29339},{"c":4.2,"h":4.31,"l":4.165,"n":7720,"o":4.28,"t":"2026-08-13T04:00:00Z","v":1067852,"vw":4.22366},{"c":4.27,"h":4.315,"l":4.12,"n":8712,"o":4.19,"t":"2026-08-14T04:00:00Z","v":967298,"vw":4.252487},{"c":4.19,"h":4.28,"l":4.175,"n":7079,"o":4.26,"t":"2026-08-17T04:00:00Z","v":897681,"vw":4.210487},{"c":4.34,"h":4.37,"l":4.2,"n":8301,"o":4.2,"t":"2026-08-18T04:00:00Z","v":1214658,"vw":4.306481},{"c":4.45,"h":4.5,"l":4.365,"n":8521,"o":4.37,"t":"2026-08-19T04:00:00Z","v":1157114,"vw":4.455771},{"c":4.3,"h":4.47,"l":4.28,"n":10064,"o":4.4,"t":"2026-08-20T04:00:00Z","v":1425450,"vw":4.319614},{"c":4.33,"h":4.35,"l":4.25,"n":6200,"o":4.3,"t":"2026-08-21T04:00:00Z","v":896415,"vw":4.311604},{"c":4.27,"h":4.39,"l":4.24,"n":5504,"o":4.36,"t":"2026-08-24T04:00:00Z","v":845065,"vw":4.284609},{"c":4.34,"h":4.38,"l":4.27,"n":5767,"o":4.28,"t":"2026-08-25T04:00:00Z","v":700031,"vw":4.335697},{"c":4.42,"h":4.44,"l":4.27,"n":7986,"o":4.33,"t":"2026-08-26T04:00:00Z","v":709230,"vw":4.383083},{"c":4.51,"h":4.76,"l":4.45,"n":10111,"o":4.45,"t":"2026-08-27T04:00:00Z","v":1177022,"vw":4.58387},{"c":4.5,"h":4.635,"l":4.48,"n":7222,"o":4.49,"t":"2026-08-28T04:00:00Z","v":884724,"vw":4.521224},{"c":4.54,"h":4.57,"l":4.395,"n":6646,"o":4.49,"t":"2026-08-31T04:00:00Z","v":1063498,"vw":4.509904},{"c":4.52,"h":4.61,"l":4.485,"n":6842,"o":4.53,"t":"2026-09-01T04:00:00Z","v":762278,"vw":4.530556},{"c":4.55,"h":4.71,"l":4.52,"n":9201,"o":4.52,"t":"2026-09-02T04:00:00Z","v":1039626,"vw":4.575954},{"c":4.43,"h":4.61,"l":4.345,"n":7072,"o":4.54,"t":"2026-09-03T04:00:00Z","v":841313,"vw":4.43263},{"c":4.57,"h":4.585,"l":4.41,"n":7153,"o":4.41,"t":"2026-09-04T04:00:00Z","v":624880,"vw":4.514239},{"c":4.67,"h":4.73,"l":4.43,"n":10117,"o":4.57,"t":"2026-09-08T04:00:00Z","v":1064568,"vw":4.619898},{"c":4.68,"h":4.7,"l":4.56,"n":7148,"o":4.64,"t":"2026-09-09T04:00:00Z","v":1048610,"vw":4.649516},{"c":4.6,"h":4.69,"l":4.5,"n":11841,"o":4.65,"t":"2026-09-10T04:00:00Z","v":1621613,"vw":4.557448},{"c":4.57,"h":4.71,"l":4.51,"n":7494,"o":4.64,"t":"2026-09-11T04:00:00Z","v":995133,"vw":4.573186},{"c":4.64,"h":4.665,"l":4.54,"n":7712,"o":4.6,"t":"2026-09-14T04:00:00Z","v":888611,"vw":4.61915},{"c":4.72,"h":4.795,"l":4.58,"n":7713,"o":4.64,"t":"2026-09-15T04:00:00Z","v":1147384,"vw":4.721277},{"c":4.73,"h":4.765,"l":4.675,"n":9823,"o":4.72,"t":"2026-09-16T04:00:00Z","v":1094239,"vw":4.726727},{"c":4.69,"h":4.79,"l":4.66,"n":9856,"o":4.78,"t":"2026-09-17T04:00:00Z","v":935195,"vw":4.722423},{"c":4.77,"h":4.795,"l":4.614,"n":7576,"o":4.65,"t":"2026-09-18T04:00:00Z","v":3901759,"vw":4.758633},{"c":4.81,"h":4.84,"l":4.75,"n":7559,"o":4.79,"t":"2026-09-21T04:00:00Z","v":914966,"vw":4.795014},{"c":4.93,"h":4.94,"l":4.78,"n":9345,"o":4.81,"t":"2026-09-22T04:00:00Z","v":1029756,"vw":4.899303},{"c":4.77,"h":4.99,"l":4.67,"n":9806,"o":4.93,"t":"2026-09-23T04:00:00Z","v":1003299,"vw":4.799453},{"c":4.71,"h":4.82,"l":4.66,"n":8021,"o":4.81,"t":"2026-09-24T04:00:00Z","v":1020311,"vw":4.71866},{"c":4.67,"h":4.71,"l":4.4,"n":10467,"o":4.71,"t":"2026-09-25T04:00:00Z","v":1456532,"vw":4.561392},{"c":4.68,"h":4.725,"l":4.55,"n":7541,"o":4.655,"t":"2026-09-28T04:00:00Z","v":880989,"vw":4.673908},{"c":4.67,"h":4.685,"l":4.58,"n":7726,"o":4.65,"t":"2026-09-29T04:00:00Z","v":901205,"vw":4.642558},{"c":4.66,"h":4.7,"l":4.565,"n":7210,"o":4.7,"t":"2026-09-30T04:00:00Z","v":1028522,"vw":4.643433},{"c":4.64,"h":4.68,"l":4.57,"n":9019,"o":4.65,"t":"2026-10-01T04:00:00Z","v":1189170,"vw":4.624708},{"c":4.59,"h":4.69,"l":4.485,"n":9969,"o":4.69,"t":"2026-10-02T04:00:00Z","v":1370330,"vw":4.569528},{"c":4.55,"h":4.695,"l":4.55,"n":7863,"o":4.58,"t":"2026-10-05T04:00:00Z","v":894735,"vw":4.604943},{"c":4.62,"h":4.65,"l":4.48,"n":8402,"o":4.59,"t":"2026-10-06T04:00:00Z","v":1050139,"vw":4.576154},{"c":4.61,"h":4.68,"l":4.57,"n":6463,"o":4.58,"t":"2026-10-07T04:00:00Z","v":821127,"vw":4.625798},{"c":4.62,"h":4.625,"l":4.475,"n":6189,"o":4.58,"t":"2026-10-08T04:00:00Z","v":1076323,"vw":4.590153},{"c":4.67,"h":4.695,"l":4.58,"n":4630,"o":4.58,"t":"2026-10-09T04:00:00Z","v":391118,"vw":4.665046},{"c":4.83,"h":4.84,"l":4.63,"n":5641,"o":4.68,"t":"2026-10-12T04:00:00Z","v":625575,"vw":4.793772},{"c":4.69,"h":4.87,"l":4.68,"n":7338,"o":4.86,"t":"2026-10-13T04:00:00Z","v":972938,"vw":4.71849},{"c":4.7,"h":4.74,"l":4.64,"n":7666,"o":4.65,"t":"2026-10-14T04:00:00Z","v":1635495,"vw":4.692907},{"c":4.68,"h":4.875,"l":4.655,"n":8924,"o":4.76,"t":"2026-10-15T04:00:00Z","v":1331066,"vw":4.731407},{"c":4.43,"h":4.69,"l":4.4,"n":14990,"o":4.66,"t":"2026-10-16T04:00:00Z","v":2728262,"vw":4.490288},{"c":4.38,"h":4.47,"l":4.26,"n":12940,"o":4.44,"t":"2026-10-19T04:00:00Z","v":2686798,"vw":4.35678},{"c":4.23,"h":4.46,"l":4.21,"n":10816,"o":4.4,"t":"2026-10-20T04:00:00Z","v":1633209,"vw":4.30803},{"c":3.74,"h":4.2,"l":3.73,"n":14319,"o":4.2,"t":"2026-10-21T04:00:00Z","v":2604147,"vw":3.857754},{"c":3.96,"h":4.025,"l":3.67,"n":3955,"o":3.7,"t":"2026-10-22T04:00:00Z","v":669468,"vw":3.905186}],"volatilityBars":[{"c":4.31,"h":4.31,"l":4.31,"n":8,"o":4.31,"t":"2026-08-24T10:00:00Z","v":116,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-08-24T11:00:00Z","v":150,"vw":4.32},{"c":4.33,"h":4.33,"l":4.32,"n":24,"o":4.32,"t":"2026-08-24T13:15:00Z","v":1999,"vw":4.325959},{"c":4.36,"h":4.39,"l":4.32,"n":286,"o":4.36,"t":"2026-08-24T13:30:00Z","v":49058,"vw":4.348904},{"c":4.365,"h":4.39,"l":4.36,"n":289,"o":4.37,"t":"2026-08-24T13:45:00Z","v":21695,"vw":4.369884},{"c":4.375,"h":4.38,"l":4.365,"n":65,"o":4.37,"t":"2026-08-24T14:00:00Z","v":8313,"vw":4.373489},{"c":4.34,"h":4.3702,"l":4.34,"n":156,"o":4.3702,"t":"2026-08-24T14:15:00Z","v":15396,"vw":4.359862},{"c":4.335,"h":4.35,"l":4.33,"n":108,"o":4.345,"t":"2026-08-24T14:30:00Z","v":12296,"vw":4.345993},{"c":4.345,"h":4.345,"l":4.32,"n":164,"o":4.339,"t":"2026-08-24T14:45:00Z","v":13204,"vw":4.334299},{"c":4.355,"h":4.355,"l":4.345,"n":43,"o":4.345,"t":"2026-08-24T15:00:00Z","v":9833,"vw":4.346181},{"c":4.355,"h":4.355,"l":4.345,"n":71,"o":4.355,"t":"2026-08-24T15:15:00Z","v":5000,"vw":4.350232},{"c":4.33,"h":4.355,"l":4.33,"n":89,"o":4.35,"t":"2026-08-24T15:30:00Z","v":6705,"vw":4.344418},{"c":4.335,"h":4.335,"l":4.31,"n":187,"o":4.33,"t":"2026-08-24T15:45:00Z","v":16009,"vw":4.322914},{"c":4.305,"h":4.335,"l":4.305,"n":130,"o":4.335,"t":"2026-08-24T16:00:00Z","v":13402,"vw":4.319816},{"c":4.34,"h":4.34,"l":4.305,"n":80,"o":4.305,"t":"2026-08-24T16:15:00Z","v":16311,"vw":4.316113},{"c":4.315,"h":4.335,"l":4.315,"n":87,"o":4.335,"t":"2026-08-24T16:30:00Z","v":10533,"vw":4.320049},{"c":4.315,"h":4.315,"l":4.3102,"n":15,"o":4.315,"t":"2026-08-24T16:45:00Z","v":2073,"vw":4.311835},{"c":4.315,"h":4.3152,"l":4.3,"n":129,"o":4.3152,"t":"2026-08-24T17:00:00Z","v":12015,"vw":4.306544},{"c":4.3,"h":4.315,"l":4.3,"n":53,"o":4.3101,"t":"2026-08-24T17:15:00Z","v":3426,"vw":4.308882},{"c":4.295,"h":4.305,"l":4.295,"n":177,"o":4.305,"t":"2026-08-24T17:30:00Z","v":28226,"vw":4.300025},{"c":4.3,"h":4.3,"l":4.295,"n":23,"o":4.295,"t":"2026-08-24T17:45:00Z","v":1351,"vw":4.296931},{"c":4.29,"h":4.29,"l":4.28,"n":82,"o":4.29,"t":"2026-08-24T18:00:00Z","v":6303,"vw":4.287925},{"c":4.275,"h":4.285,"l":4.27,"n":128,"o":4.28,"t":"2026-08-24T18:15:00Z","v":10782,"vw":4.278068},{"c":4.275,"h":4.28,"l":4.265,"n":169,"o":4.28,"t":"2026-08-24T18:30:00Z","v":15169,"vw":4.269591},{"c":4.2801,"h":4.285,"l":4.27,"n":103,"o":4.275,"t":"2026-08-24T18:45:00Z","v":11150,"vw":4.279477},{"c":4.275,"h":4.285,"l":4.24,"n":668,"o":4.285,"t":"2026-08-24T19:00:00Z","v":271108,"vw":4.255503},{"c":4.27,"h":4.28,"l":4.27,"n":169,"o":4.2791,"t":"2026-08-24T19:15:00Z","v":22904,"vw":4.274976},{"c":4.285,"h":4.285,"l":4.26,"n":224,"o":4.275,"t":"2026-08-24T19:30:00Z","v":28186,"vw":4.272727},{"c":4.275,"h":4.29,"l":4.26,"n":985,"o":4.285,"t":"2026-08-24T19:45:00Z","v":98525,"vw":4.275463},{"c":4.27,"h":4.27,"l":4.27,"n":9,"o":4.27,"t":"2026-08-24T20:00:00Z","v":120519,"vw":4.27},{"c":4.324,"h":4.35,"l":4.27,"n":299,"o":4.28,"t":"2026-08-25T13:30:00Z","v":28240,"vw":4.318426},{"c":4.315,"h":4.325,"l":4.305,"n":164,"o":4.325,"t":"2026-08-25T13:45:00Z","v":15589,"vw":4.316448},{"c":4.315,"h":4.32,"l":4.305,"n":144,"o":4.315,"t":"2026-08-25T14:00:00Z","v":11990,"vw":4.313575},{"c":4.32,"h":4.33,"l":4.315,"n":160,"o":4.315,"t":"2026-08-25T14:15:00Z","v":15928,"vw":4.321482},{"c":4.305,"h":4.325,"l":4.3,"n":187,"o":4.32,"t":"2026-08-25T14:30:00Z","v":17277,"vw":4.31164},{"c":4.34,"h":4.34,"l":4.3,"n":146,"o":4.3,"t":"2026-08-25T14:45:00Z","v":25930,"vw":4.315549},{"c":4.325,"h":4.345,"l":4.325,"n":76,"o":4.345,"t":"2026-08-25T15:00:00Z","v":7628,"vw":4.334106},{"c":4.32,"h":4.33,"l":4.315,"n":137,"o":4.325,"t":"2026-08-25T15:15:00Z","v":10678,"vw":4.320703},{"c":4.325,"h":4.325,"l":4.315,"n":87,"o":4.315,"t":"2026-08-25T15:30:00Z","v":5985,"vw":4.32327},{"c":4.305,"h":4.325,"l":4.3,"n":168,"o":4.325,"t":"2026-08-25T15:45:00Z","v":10569,"vw":4.308691},{"c":4.305,"h":4.31,"l":4.3,"n":71,"o":4.305,"t":"2026-08-25T16:00:00Z","v":8592,"vw":4.304817},{"c":4.3,"h":4.305,"l":4.3,"n":63,"o":4.305,"t":"2026-08-25T16:15:00Z","v":4927,"vw":4.303269},{"c":4.32,"h":4.33,"l":4.3,"n":152,"o":4.3,"t":"2026-08-25T16:30:00Z","v":12621,"vw":4.314751},{"c":4.33,"h":4.33,"l":4.32,"n":110,"o":4.325,"t":"2026-08-25T16:45:00Z","v":7938,"vw":4.325418},{"c":4.325,"h":4.34,"l":4.325,"n":186,"o":4.325,"t":"2026-08-25T17:00:00Z","v":13773,"vw":4.335142},{"c":4.34,"h":4.34,"l":4.32,"n":154,"o":4.33,"t":"2026-08-25T17:15:00Z","v":15348,"vw":4.324815},{"c":4.34,"h":4.345,"l":4.335,"n":231,"o":4.34,"t":"2026-08-25T17:30:00Z","v":22785,"vw":4.337742},{"c":4.345,"h":4.35,"l":4.335,"n":121,"o":4.34,"t":"2026-08-25T17:45:00Z","v":13912,"vw":4.341031},{"c":4.335,"h":4.35,"l":4.335,"n":93,"o":4.345,"t":"2026-08-25T18:00:00Z","v":7235,"vw":4.342521},{"c":4.325,"h":4.34,"l":4.325,"n":117,"o":4.335,"t":"2026-08-25T18:15:00Z","v":8534,"vw":4.331447},{"c":4.345,"h":4.35,"l":4.3211,"n":201,"o":4.3211,"t":"2026-08-25T18:30:00Z","v":30209,"vw":4.334499},{"c":4.36,"h":4.36,"l":4.345,"n":152,"o":4.35,"t":"2026-08-25T18:45:00Z","v":10007,"vw":4.354},{"c":4.365,"h":4.38,"l":4.355,"n":274,"o":4.36,"t":"2026-08-25T19:00:00Z","v":34205,"vw":4.364373},{"c":4.365,"h":4.375,"l":4.365,"n":218,"o":4.365,"t":"2026-08-25T19:15:00Z","v":17365,"vw":4.37125},{"c":4.345,"h":4.37,"l":4.34,"n":308,"o":4.37,"t":"2026-08-25T19:30:00Z","v":34945,"vw":4.351929},{"c":4.345,"h":4.35,"l":4.33,"n":1137,"o":4.345,"t":"2026-08-25T19:45:00Z","v":147724,"vw":4.339935},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-08-25T20:00:00Z","v":151726,"vw":4.34},{"c":4.3429,"h":4.3429,"l":4.3429,"n":1,"o":4.3429,"t":"2026-08-25T20:15:00Z","v":302,"vw":4.3429},{"c":4.29,"h":4.29,"l":4.26,"n":10,"o":4.26,"t":"2026-08-25T22:45:00Z","v":691,"vw":4.282523},{"c":4.3,"h":4.34,"l":4.3,"n":6,"o":4.34,"t":"2026-08-26T12:45:00Z","v":2635,"vw":4.329479},{"c":4.275,"h":4.35,"l":4.27,"n":378,"o":4.33,"t":"2026-08-26T13:30:00Z","v":46210,"vw":4.303681},{"c":4.29,"h":4.295,"l":4.275,"n":199,"o":4.28,"t":"2026-08-26T13:45:00Z","v":17231,"vw":4.28484},{"c":4.31,"h":4.33,"l":4.29,"n":192,"o":4.3,"t":"2026-08-26T14:00:00Z","v":15166,"vw":4.309513},{"c":4.33,"h":4.345,"l":4.31,"n":228,"o":4.315,"t":"2026-08-26T14:15:00Z","v":29080,"vw":4.324535},{"c":4.335,"h":4.345,"l":4.325,"n":165,"o":4.34,"t":"2026-08-26T14:30:00Z","v":11195,"vw":4.334223},{"c":4.34,"h":4.345,"l":4.32,"n":205,"o":4.34,"t":"2026-08-26T14:45:00Z","v":16899,"vw":4.335977},{"c":4.355,"h":4.36,"l":4.325,"n":266,"o":4.335,"t":"2026-08-26T15:00:00Z","v":19383,"vw":4.333872},{"c":4.34,"h":4.355,"l":4.34,"n":172,"o":4.35,"t":"2026-08-26T15:15:00Z","v":11052,"vw":4.348908},{"c":4.365,"h":4.365,"l":4.34,"n":210,"o":4.34,"t":"2026-08-26T15:30:00Z","v":13799,"vw":4.354066},{"c":4.37,"h":4.395,"l":4.365,"n":213,"o":4.365,"t":"2026-08-26T15:45:00Z","v":32183,"vw":4.380854},{"c":4.38,"h":4.38,"l":4.365,"n":365,"o":4.38,"t":"2026-08-26T16:00:00Z","v":58576,"vw":4.372496},{"c":4.365,"h":4.38,"l":4.365,"n":253,"o":4.38,"t":"2026-08-26T16:15:00Z","v":10102,"vw":4.372733},{"c":4.37,"h":4.38,"l":4.365,"n":166,"o":4.365,"t":"2026-08-26T16:30:00Z","v":10601,"vw":4.371291},{"c":4.38,"h":4.385,"l":4.37,"n":187,"o":4.375,"t":"2026-08-26T16:45:00Z","v":13048,"vw":4.378437},{"c":4.38,"h":4.395,"l":4.38,"n":235,"o":4.3891,"t":"2026-08-26T17:00:00Z","v":23135,"vw":4.387134},{"c":4.38,"h":4.39,"l":4.38,"n":53,"o":4.385,"t":"2026-08-26T17:15:00Z","v":3612,"vw":4.385374},{"c":4.405,"h":4.405,"l":4.385,"n":195,"o":4.385,"t":"2026-08-26T17:30:00Z","v":32149,"vw":4.39467},{"c":4.41,"h":4.41,"l":4.4,"n":61,"o":4.4,"t":"2026-08-26T17:45:00Z","v":3722,"vw":4.407066},{"c":4.42,"h":4.42,"l":4.41,"n":76,"o":4.41,"t":"2026-08-26T18:00:00Z","v":4008,"vw":4.412452},{"c":4.4213,"h":4.43,"l":4.42,"n":80,"o":4.42,"t":"2026-08-26T18:15:00Z","v":6764,"vw":4.424799},{"c":4.415,"h":4.435,"l":4.4101,"n":295,"o":4.4299,"t":"2026-08-26T18:30:00Z","v":29188,"vw":4.424506},{"c":4.415,"h":4.42,"l":4.415,"n":137,"o":4.415,"t":"2026-08-26T18:45:00Z","v":7900,"vw":4.416776},{"c":4.415,"h":4.42,"l":4.405,"n":260,"o":4.415,"t":"2026-08-26T19:00:00Z","v":14738,"vw":4.412558},{"c":4.41,"h":4.42,"l":4.41,"n":245,"o":4.415,"t":"2026-08-26T19:15:00Z","v":8281,"vw":4.413078},{"c":4.405,"h":4.41,"l":4.4,"n":447,"o":4.41,"t":"2026-08-26T19:30:00Z","v":20545,"vw":4.405994},{"c":4.425,"h":4.44,"l":4.4,"n":1653,"o":4.405,"t":"2026-08-26T19:45:00Z","v":132066,"vw":4.421147},{"c":4.42,"h":4.42,"l":4.42,"n":11,"o":4.42,"t":"2026-08-26T20:00:00Z","v":92374,"vw":4.42},{"c":4.3193,"h":4.3193,"l":4.3193,"n":1,"o":4.3193,"t":"2026-08-27T11:15:00Z","v":650,"vw":4.3193},{"c":4.47,"h":4.47,"l":4.42,"n":19,"o":4.47,"t":"2026-08-27T13:15:00Z","v":2207,"vw":4.464472},{"c":4.63,"h":4.76,"l":4.45,"n":1435,"o":4.45,"t":"2026-08-27T13:30:00Z","v":219340,"vw":4.623514},{"c":4.635,"h":4.71,"l":4.625,"n":698,"o":4.635,"t":"2026-08-27T13:45:00Z","v":92146,"vw":4.660375},{"c":4.579,"h":4.635,"l":4.54,"n":453,"o":4.635,"t":"2026-08-27T14:00:00Z","v":60023,"vw":4.583954},{"c":4.6,"h":4.615,"l":4.555,"n":674,"o":4.575,"t":"2026-08-27T14:15:00Z","v":99279,"vw":4.581699},{"c":4.625,"h":4.64,"l":4.6029,"n":357,"o":4.6029,"t":"2026-08-27T14:30:00Z","v":38450,"vw":4.623429},{"c":4.66,"h":4.665,"l":4.63,"n":279,"o":4.63,"t":"2026-08-27T14:45:00Z","v":32129,"vw":4.651699},{"c":4.64,"h":4.669,"l":4.64,"n":176,"o":4.669,"t":"2026-08-27T15:00:00Z","v":13293,"vw":4.64922},{"c":4.645,"h":4.66,"l":4.635,"n":352,"o":4.64,"t":"2026-08-27T15:15:00Z","v":33229,"vw":4.647891},{"c":4.615,"h":4.645,"l":4.6,"n":223,"o":4.64,"t":"2026-08-27T15:30:00Z","v":36764,"vw":4.620569},{"c":4.61,"h":4.62,"l":4.605,"n":79,"o":4.62,"t":"2026-08-27T15:45:00Z","v":5669,"vw":4.609602},{"c":4.605,"h":4.63,"l":4.605,"n":277,"o":4.615,"t":"2026-08-27T16:00:00Z","v":26133,"vw":4.619259},{"c":4.58,"h":4.61,"l":4.575,"n":326,"o":4.605,"t":"2026-08-27T16:15:00Z","v":21084,"vw":4.590228},{"c":4.565,"h":4.58,"l":4.555,"n":139,"o":4.58,"t":"2026-08-27T16:30:00Z","v":6937,"vw":4.567666},{"c":4.55,"h":4.575,"l":4.53,"n":276,"o":4.56,"t":"2026-08-27T16:45:00Z","v":24828,"vw":4.552388},{"c":4.55,"h":4.555,"l":4.53,"n":244,"o":4.545,"t":"2026-08-27T17:00:00Z","v":17650,"vw":4.545727},{"c":4.56,"h":4.565,"l":4.545,"n":193,"o":4.55,"t":"2026-08-27T17:15:00Z","v":31812,"vw":4.555423},{"c":4.55,"h":4.56,"l":4.54,"n":176,"o":4.56,"t":"2026-08-27T17:30:00Z","v":6433,"vw":4.551408},{"c":4.525,"h":4.545,"l":4.525,"n":178,"o":4.54,"t":"2026-08-27T17:45:00Z","v":6535,"vw":4.536866},{"c":4.515,"h":4.525,"l":4.515,"n":117,"o":4.525,"t":"2026-08-27T18:00:00Z","v":4842,"vw":4.519407},{"c":4.515,"h":4.529,"l":4.515,"n":153,"o":4.515,"t":"2026-08-27T18:15:00Z","v":9068,"vw":4.520456},{"c":4.525,"h":4.535,"l":4.51,"n":260,"o":4.515,"t":"2026-08-27T18:30:00Z","v":36584,"vw":4.525356},{"c":4.555,"h":4.56,"l":4.525,"n":182,"o":4.525,"t":"2026-08-27T18:45:00Z","v":16270,"vw":4.540943},{"c":4.565,"h":4.57,"l":4.55,"n":186,"o":4.56,"t":"2026-08-27T19:00:00Z","v":17230,"vw":4.562261},{"c":4.56,"h":4.565,"l":4.545,"n":428,"o":4.56,"t":"2026-08-27T19:15:00Z","v":27739,"vw":4.556379},{"c":4.555,"h":4.57,"l":4.55,"n":306,"o":4.555,"t":"2026-08-27T19:30:00Z","v":18506,"vw":4.560665},{"c":4.52,"h":4.5595,"l":4.5,"n":1281,"o":4.555,"t":"2026-08-27T19:45:00Z","v":131686,"vw":4.526093},{"c":4.51,"h":4.51,"l":4.51,"n":8,"o":4.51,"t":"2026-08-27T20:00:00Z","v":125985,"vw":4.51},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-08-27T21:45:00Z","v":200,"vw":4.55},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-08-27T23:15:00Z","v":2500,"vw":4.52},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-08-28T08:00:00Z","v":136,"vw":4.55},{"c":4.52,"h":4.53,"l":4.52,"n":6,"o":4.53,"t":"2026-08-28T13:15:00Z","v":2817,"vw":4.522209},{"c":4.52,"h":4.53,"l":4.48,"n":305,"o":4.49,"t":"2026-08-28T13:30:00Z","v":51566,"vw":4.501309},{"c":4.53,"h":4.535,"l":4.5199,"n":106,"o":4.5199,"t":"2026-08-28T13:45:00Z","v":10312,"vw":4.530042},{"c":4.505,"h":4.54,"l":4.5,"n":462,"o":4.53,"t":"2026-08-28T14:00:00Z","v":42208,"vw":4.516704},{"c":4.545,"h":4.5492,"l":4.505,"n":308,"o":4.51,"t":"2026-08-28T14:15:00Z","v":38856,"vw":4.531876},{"c":4.595,"h":4.595,"l":4.535,"n":399,"o":4.545,"t":"2026-08-28T14:30:00Z","v":44244,"vw":4.564331},{"c":4.625,"h":4.63,"l":4.595,"n":363,"o":4.595,"t":"2026-08-28T14:45:00Z","v":34742,"vw":4.611248},{"c":4.595,"h":4.635,"l":4.59,"n":248,"o":4.625,"t":"2026-08-28T15:00:00Z","v":23948,"vw":4.606567},{"c":4.565,"h":4.61,"l":4.565,"n":247,"o":4.595,"t":"2026-08-28T15:15:00Z","v":23077,"vw":4.594931},{"c":4.525,"h":4.565,"l":4.51,"n":343,"o":4.565,"t":"2026-08-28T15:30:00Z","v":35039,"vw":4.524543},{"c":4.545,"h":4.555,"l":4.52,"n":249,"o":4.52,"t":"2026-08-28T15:45:00Z","v":28447,"vw":4.541475},{"c":4.525,"h":4.55,"l":4.525,"n":230,"o":4.54,"t":"2026-08-28T16:00:00Z","v":16836,"vw":4.540185},{"c":4.53,"h":4.539,"l":4.525,"n":123,"o":4.525,"t":"2026-08-28T16:15:00Z","v":11413,"vw":4.531664},{"c":4.525,"h":4.535,"l":4.52,"n":133,"o":4.535,"t":"2026-08-28T16:30:00Z","v":9535,"vw":4.529584},{"c":4.52,"h":4.525,"l":4.52,"n":75,"o":4.525,"t":"2026-08-28T16:45:00Z","v":4208,"vw":4.523611},{"c":4.53,"h":4.53,"l":4.52,"n":132,"o":4.52,"t":"2026-08-28T17:00:00Z","v":10479,"vw":4.525766},{"c":4.535,"h":4.54,"l":4.53,"n":111,"o":4.535,"t":"2026-08-28T17:15:00Z","v":10029,"vw":4.535137},{"c":4.52,"h":4.54,"l":4.515,"n":256,"o":4.53,"t":"2026-08-28T17:30:00Z","v":25199,"vw":4.527616},{"c":4.52,"h":4.525,"l":4.515,"n":125,"o":4.515,"t":"2026-08-28T17:45:00Z","v":9186,"vw":4.518063},{"c":4.53,"h":4.535,"l":4.52,"n":131,"o":4.525,"t":"2026-08-28T18:00:00Z","v":8408,"vw":4.52788},{"c":4.515,"h":4.54,"l":4.515,"n":122,"o":4.53,"t":"2026-08-28T18:15:00Z","v":7276,"vw":4.52755},{"c":4.495,"h":4.515,"l":4.49,"n":198,"o":4.515,"t":"2026-08-28T18:30:00Z","v":11764,"vw":4.505956},{"c":4.485,"h":4.495,"l":4.48,"n":226,"o":4.49,"t":"2026-08-28T18:45:00Z","v":16541,"vw":4.488702},{"c":4.49,"h":4.5,"l":4.485,"n":175,"o":4.49,"t":"2026-08-28T19:00:00Z","v":12442,"vw":4.490094},{"c":4.495,"h":4.505,"l":4.485,"n":352,"o":4.49,"t":"2026-08-28T19:15:00Z","v":36533,"vw":4.492215},{"c":4.51,"h":4.52,"l":4.485,"n":258,"o":4.495,"t":"2026-08-28T19:30:00Z","v":27939,"vw":4.499869},{"c":4.495,"h":4.53,"l":4.48,"n":976,"o":4.515,"t":"2026-08-28T19:45:00Z","v":156113,"vw":4.504081},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-08-28T20:00:00Z","v":162651,"vw":4.5},{"c":4.415,"h":4.49,"l":4.395,"n":256,"o":4.49,"t":"2026-08-31T13:30:00Z","v":44936,"vw":4.437949},{"c":4.435,"h":4.435,"l":4.405,"n":197,"o":4.41,"t":"2026-08-31T13:45:00Z","v":19462,"vw":4.425022},{"c":4.44,"h":4.445,"l":4.43,"n":182,"o":4.435,"t":"2026-08-31T14:00:00Z","v":14376,"vw":4.438502},{"c":4.43,"h":4.445,"l":4.43,"n":110,"o":4.4399,"t":"2026-08-31T14:15:00Z","v":10352,"vw":4.442646},{"c":4.425,"h":4.455,"l":4.425,"n":298,"o":4.435,"t":"2026-08-31T14:30:00Z","v":38116,"vw":4.442954},{"c":4.445,"h":4.45,"l":4.415,"n":322,"o":4.425,"t":"2026-08-31T14:45:00Z","v":33856,"vw":4.437799},{"c":4.455,"h":4.46,"l":4.44,"n":448,"o":4.445,"t":"2026-08-31T15:00:00Z","v":62508,"vw":4.452167},{"c":4.435,"h":4.465,"l":4.43,"n":182,"o":4.46,"t":"2026-08-31T15:15:00Z","v":15570,"vw":4.450734},{"c":4.455,"h":4.455,"l":4.435,"n":135,"o":4.435,"t":"2026-08-31T15:30:00Z","v":11529,"vw":4.444679},{"c":4.445,"h":4.4508,"l":4.445,"n":59,"o":4.4508,"t":"2026-08-31T15:45:00Z","v":5734,"vw":4.450616},{"c":4.46,"h":4.46,"l":4.44,"n":81,"o":4.44,"t":"2026-08-31T16:00:00Z","v":7483,"vw":4.451041},{"c":4.455,"h":4.46,"l":4.455,"n":132,"o":4.46,"t":"2026-08-31T16:15:00Z","v":10452,"vw":4.456742},{"c":4.455,"h":4.47,"l":4.45,"n":188,"o":4.455,"t":"2026-08-31T16:30:00Z","v":17041,"vw":4.455129},{"c":4.469,"h":4.469,"l":4.455,"n":41,"o":4.455,"t":"2026-08-31T16:45:00Z","v":3594,"vw":4.460824},{"c":4.4699,"h":4.47,"l":4.46,"n":50,"o":4.465,"t":"2026-08-31T17:00:00Z","v":3737,"vw":4.464964},{"c":4.461,"h":4.465,"l":4.455,"n":84,"o":4.465,"t":"2026-08-31T17:15:00Z","v":7515,"vw":4.462687},{"c":4.475,"h":4.48,"l":4.465,"n":104,"o":4.465,"t":"2026-08-31T17:30:00Z","v":10017,"vw":4.472404},{"c":4.485,"h":4.49,"l":4.475,"n":85,"o":4.475,"t":"2026-08-31T17:45:00Z","v":5705,"vw":4.483732},{"c":4.495,"h":4.495,"l":4.485,"n":102,"o":4.485,"t":"2026-08-31T18:00:00Z","v":7585,"vw":4.491244},{"c":4.485,"h":4.495,"l":4.48,"n":95,"o":4.495,"t":"2026-08-31T18:15:00Z","v":6381,"vw":4.487025},{"c":4.4856,"h":4.4856,"l":4.48,"n":80,"o":4.485,"t":"2026-08-31T18:30:00Z","v":2742,"vw":4.484421},{"c":4.485,"h":4.4898,"l":4.48,"n":95,"o":4.485,"t":"2026-08-31T18:45:00Z","v":5194,"vw":4.484542},{"c":4.495,"h":4.51,"l":4.485,"n":227,"o":4.485,"t":"2026-08-31T19:00:00Z","v":18716,"vw":4.496989},{"c":4.495,"h":4.5,"l":4.485,"n":217,"o":4.495,"t":"2026-08-31T19:15:00Z","v":15534,"vw":4.491184},{"c":4.525,"h":4.535,"l":4.485,"n":706,"o":4.495,"t":"2026-08-31T19:30:00Z","v":75820,"vw":4.511443},{"c":4.545,"h":4.57,"l":4.51,"n":1457,"o":4.52,"t":"2026-08-31T19:45:00Z","v":232772,"vw":4.546516},{"c":4.54,"h":4.54,"l":4.54,"n":10,"o":4.54,"t":"2026-08-31T20:00:00Z","v":358360,"vw":4.54},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-08-31T23:45:00Z","v":100,"vw":4.7},{"c":4.61,"h":4.61,"l":4.53,"n":252,"o":4.53,"t":"2026-09-01T13:30:00Z","v":27486,"vw":4.570438},{"c":4.5599,"h":4.61,"l":4.54,"n":274,"o":4.61,"t":"2026-09-01T13:45:00Z","v":34524,"vw":4.574958},{"c":4.595,"h":4.595,"l":4.56,"n":248,"o":4.565,"t":"2026-09-01T14:00:00Z","v":22657,"vw":4.574437},{"c":4.6,"h":4.605,"l":4.58,"n":262,"o":4.6,"t":"2026-09-01T14:15:00Z","v":21491,"vw":4.591013},{"c":4.54,"h":4.6,"l":4.535,"n":316,"o":4.6,"t":"2026-09-01T14:30:00Z","v":28052,"vw":4.572806},{"c":4.515,"h":4.535,"l":4.515,"n":175,"o":4.535,"t":"2026-09-01T14:45:00Z","v":6767,"vw":4.52231},{"c":4.505,"h":4.53,"l":4.505,"n":262,"o":4.515,"t":"2026-09-01T15:00:00Z","v":29016,"vw":4.515223},{"c":4.52,"h":4.52,"l":4.485,"n":305,"o":4.5,"t":"2026-09-01T15:15:00Z","v":27696,"vw":4.5024},{"c":4.539,"h":4.539,"l":4.525,"n":108,"o":4.525,"t":"2026-09-01T15:30:00Z","v":3771,"vw":4.530874},{"c":4.535,"h":4.545,"l":4.535,"n":176,"o":4.535,"t":"2026-09-01T15:45:00Z","v":11801,"vw":4.539029},{"c":4.535,"h":4.545,"l":4.535,"n":147,"o":4.54,"t":"2026-09-01T16:00:00Z","v":13269,"vw":4.540832},{"c":4.525,"h":4.535,"l":4.52,"n":148,"o":4.535,"t":"2026-09-01T16:15:00Z","v":19531,"vw":4.532267},{"c":4.525,"h":4.525,"l":4.52,"n":124,"o":4.525,"t":"2026-09-01T16:30:00Z","v":6184,"vw":4.52425},{"c":4.525,"h":4.525,"l":4.52,"n":175,"o":4.52,"t":"2026-09-01T16:45:00Z","v":10176,"vw":4.52303},{"c":4.52,"h":4.53,"l":4.52,"n":90,"o":4.525,"t":"2026-09-01T17:00:00Z","v":4623,"vw":4.524015},{"c":4.515,"h":4.525,"l":4.515,"n":210,"o":4.525,"t":"2026-09-01T17:15:00Z","v":20476,"vw":4.519414},{"c":4.525,"h":4.53,"l":4.515,"n":165,"o":4.515,"t":"2026-09-01T17:30:00Z","v":8071,"vw":4.520781},{"c":4.525,"h":4.53,"l":4.52,"n":200,"o":4.525,"t":"2026-09-01T17:45:00Z","v":11896,"vw":4.522427},{"c":4.525,"h":4.525,"l":4.52,"n":151,"o":4.525,"t":"2026-09-01T18:00:00Z","v":9900,"vw":4.522577},{"c":4.525,"h":4.525,"l":4.52,"n":129,"o":4.525,"t":"2026-09-01T18:15:00Z","v":12059,"vw":4.524711},{"c":4.52,"h":4.53,"l":4.52,"n":175,"o":4.52,"t":"2026-09-01T18:30:00Z","v":9896,"vw":4.523574},{"c":4.535,"h":4.5399,"l":4.515,"n":246,"o":4.52,"t":"2026-09-01T18:45:00Z","v":19675,"vw":4.523896},{"c":4.54,"h":4.54,"l":4.525,"n":235,"o":4.535,"t":"2026-09-01T19:00:00Z","v":19638,"vw":4.529858},{"c":4.535,"h":4.54,"l":4.535,"n":220,"o":4.535,"t":"2026-09-01T19:15:00Z","v":10415,"vw":4.535389},{"c":4.525,"h":4.54,"l":4.525,"n":310,"o":4.535,"t":"2026-09-01T19:30:00Z","v":24007,"vw":4.531438},{"c":4.525,"h":4.535,"l":4.505,"n":1022,"o":4.525,"t":"2026-09-01T19:45:00Z","v":130079,"vw":4.51793},{"c":4.52,"h":4.53,"l":4.52,"n":7,"o":4.53,"t":"2026-09-01T20:00:00Z","v":207494,"vw":4.520029},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-02T12:00:00Z","v":120,"vw":4.45},{"c":4.635,"h":4.635,"l":4.52,"n":367,"o":4.52,"t":"2026-09-02T13:30:00Z","v":56757,"vw":4.586},{"c":4.635,"h":4.69,"l":4.635,"n":335,"o":4.64,"t":"2026-09-02T13:45:00Z","v":45324,"vw":4.663404},{"c":4.67,"h":4.71,"l":4.635,"n":449,"o":4.64,"t":"2026-09-02T14:00:00Z","v":51663,"vw":4.666534},{"c":4.68,"h":4.69,"l":4.665,"n":219,"o":4.68,"t":"2026-09-02T14:15:00Z","v":14807,"vw":4.676351},{"c":4.65,"h":4.675,"l":4.645,"n":169,"o":4.675,"t":"2026-09-02T14:30:00Z","v":11478,"vw":4.654172},{"c":4.63,"h":4.645,"l":4.625,"n":146,"o":4.645,"t":"2026-09-02T14:45:00Z","v":13521,"vw":4.63003},{"c":4.635,"h":4.64,"l":4.625,"n":126,"o":4.635,"t":"2026-09-02T15:00:00Z","v":7066,"vw":4.63351},{"c":4.64,"h":4.66,"l":4.625,"n":370,"o":4.64,"t":"2026-09-02T15:15:00Z","v":46233,"vw":4.636017},{"c":4.58,"h":4.64,"l":4.575,"n":207,"o":4.64,"t":"2026-09-02T15:30:00Z","v":15097,"vw":4.61911},{"c":4.585,"h":4.59,"l":4.58,"n":199,"o":4.585,"t":"2026-09-02T15:45:00Z","v":15649,"vw":4.585621},{"c":4.59,"h":4.59,"l":4.58,"n":213,"o":4.585,"t":"2026-09-02T16:00:00Z","v":6112,"vw":4.587242},{"c":4.59,"h":4.59,"l":4.575,"n":186,"o":4.585,"t":"2026-09-02T16:15:00Z","v":9728,"vw":4.580816},{"c":4.585,"h":4.59,"l":4.58,"n":129,"o":4.585,"t":"2026-09-02T16:30:00Z","v":6446,"vw":4.583739},{"c":4.585,"h":4.59,"l":4.5724,"n":237,"o":4.585,"t":"2026-09-02T16:45:00Z","v":25560,"vw":4.580927},{"c":4.58,"h":4.585,"l":4.58,"n":235,"o":4.585,"t":"2026-09-02T17:00:00Z","v":6537,"vw":4.582452},{"c":4.575,"h":4.58,"l":4.57,"n":197,"o":4.575,"t":"2026-09-02T17:15:00Z","v":10079,"vw":4.576845},{"c":4.575,"h":4.58,"l":4.575,"n":131,"o":4.575,"t":"2026-09-02T17:30:00Z","v":10762,"vw":4.575056},{"c":4.585,"h":4.59,"l":4.575,"n":309,"o":4.575,"t":"2026-09-02T17:45:00Z","v":12036,"vw":4.582859},{"c":4.575,"h":4.585,"l":4.57,"n":150,"o":4.585,"t":"2026-09-02T18:00:00Z","v":7026,"vw":4.57705},{"c":4.575,"h":4.575,"l":4.57,"n":186,"o":4.575,"t":"2026-09-02T18:15:00Z","v":6922,"vw":4.57462},{"c":4.575,"h":4.585,"l":4.57,"n":191,"o":4.58,"t":"2026-09-02T18:30:00Z","v":16086,"vw":4.579267},{"c":4.565,"h":4.57,"l":4.5607,"n":120,"o":4.57,"t":"2026-09-02T18:45:00Z","v":16149,"vw":4.566203},{"c":4.55,"h":4.565,"l":4.5412,"n":437,"o":4.56,"t":"2026-09-02T19:00:00Z","v":56515,"vw":4.552009},{"c":4.541,"h":4.555,"l":4.541,"n":336,"o":4.545,"t":"2026-09-02T19:15:00Z","v":25317,"vw":4.548509},{"c":4.545,"h":4.555,"l":4.535,"n":647,"o":4.545,"t":"2026-09-02T19:30:00Z","v":76358,"vw":4.544227},{"c":4.56,"h":4.575,"l":4.53,"n":1776,"o":4.545,"t":"2026-09-02T19:45:00Z","v":247239,"vw":4.549644},{"c":4.45,"h":4.55,"l":4.45,"n":19,"o":4.55,"t":"2026-09-02T20:00:00Z","v":201753,"vw":4.549747},{"c":4.54,"h":4.61,"l":4.54,"n":520,"o":4.54,"t":"2026-09-03T13:30:00Z","v":70706,"vw":4.572496},{"c":4.51,"h":4.54,"l":4.48,"n":164,"o":4.54,"t":"2026-09-03T13:45:00Z","v":23853,"vw":4.492088},{"c":4.425,"h":4.5,"l":4.42,"n":158,"o":4.5,"t":"2026-09-03T14:00:00Z","v":40704,"vw":4.461751},{"c":4.369,"h":4.42,"l":4.36,"n":200,"o":4.42,"t":"2026-09-03T14:15:00Z","v":20817,"vw":4.385174},{"c":4.35,"h":4.375,"l":4.345,"n":177,"o":4.365,"t":"2026-09-03T14:30:00Z","v":22146,"vw":4.359098},{"c":4.375,"h":4.385,"l":4.36,"n":183,"o":4.36,"t":"2026-09-03T14:45:00Z","v":20394,"vw":4.373499},{"c":4.375,"h":4.38,"l":4.37,"n":76,"o":4.38,"t":"2026-09-03T15:00:00Z","v":7168,"vw":4.373803},{"c":4.395,"h":4.4,"l":4.365,"n":165,"o":4.38,"t":"2026-09-03T15:15:00Z","v":12600,"vw":4.379006},{"c":4.385,"h":4.395,"l":4.38,"n":57,"o":4.395,"t":"2026-09-03T15:30:00Z","v":5867,"vw":4.384936},{"c":4.415,"h":4.415,"l":4.385,"n":107,"o":4.385,"t":"2026-09-03T15:45:00Z","v":21257,"vw":4.400758},{"c":4.39,"h":4.415,"l":4.39,"n":78,"o":4.415,"t":"2026-09-03T16:00:00Z","v":9679,"vw":4.409124},{"c":4.39,"h":4.395,"l":4.385,"n":62,"o":4.395,"t":"2026-09-03T16:15:00Z","v":3584,"vw":4.391212},{"c":4.385,"h":4.385,"l":4.385,"n":49,"o":4.385,"t":"2026-09-03T16:30:00Z","v":2319,"vw":4.385},{"c":4.4011,"h":4.405,"l":4.385,"n":99,"o":4.385,"t":"2026-09-03T16:45:00Z","v":13783,"vw":4.391589},{"c":4.38,"h":4.405,"l":4.38,"n":95,"o":4.4,"t":"2026-09-03T17:00:00Z","v":6736,"vw":4.394221},{"c":4.415,"h":4.42,"l":4.375,"n":279,"o":4.385,"t":"2026-09-03T17:15:00Z","v":50508,"vw":4.384425},{"c":4.4299,"h":4.43,"l":4.41,"n":188,"o":4.415,"t":"2026-09-03T17:30:00Z","v":14240,"vw":4.421031},{"c":4.4262,"h":4.439,"l":4.42,"n":167,"o":4.425,"t":"2026-09-03T17:45:00Z","v":13630,"vw":4.431706},{"c":4.42,"h":4.425,"l":4.41,"n":178,"o":4.42,"t":"2026-09-03T18:00:00Z","v":23678,"vw":4.419948},{"c":4.41,"h":4.425,"l":4.41,"n":138,"o":4.425,"t":"2026-09-03T18:15:00Z","v":6746,"vw":4.419279},{"c":4.425,"h":4.425,"l":4.4,"n":211,"o":4.41,"t":"2026-09-03T18:30:00Z","v":29315,"vw":4.41487},{"c":4.425,"h":4.4291,"l":4.4201,"n":88,"o":4.425,"t":"2026-09-03T18:45:00Z","v":4598,"vw":4.424865},{"c":4.425,"h":4.43,"l":4.42,"n":135,"o":4.425,"t":"2026-09-03T19:00:00Z","v":6503,"vw":4.425824},{"c":4.425,"h":4.43,"l":4.42,"n":318,"o":4.42,"t":"2026-09-03T19:15:00Z","v":27500,"vw":4.423933},{"c":4.435,"h":4.45,"l":4.425,"n":524,"o":4.43,"t":"2026-09-03T19:30:00Z","v":25830,"vw":4.437588},{"c":4.425,"h":4.445,"l":4.4,"n":1559,"o":4.43,"t":"2026-09-03T19:45:00Z","v":219086,"vw":4.426474},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-09-03T20:00:00Z","v":117846,"vw":4.43},{"c":4.41,"h":4.42,"l":4.41,"n":2,"o":4.42,"t":"2026-09-03T21:15:00Z","v":222,"vw":4.415},{"c":4.48,"h":4.48,"l":4.41,"n":415,"o":4.41,"t":"2026-09-04T13:30:00Z","v":80452,"vw":4.440545},{"c":4.47,"h":4.49,"l":4.46,"n":139,"o":4.49,"t":"2026-09-04T13:45:00Z","v":14304,"vw":4.481581},{"c":4.475,"h":4.49,"l":4.465,"n":173,"o":4.465,"t":"2026-09-04T14:00:00Z","v":12418,"vw":4.474011},{"c":4.475,"h":4.495,"l":4.47,"n":305,"o":4.48,"t":"2026-09-04T14:15:00Z","v":36831,"vw":4.480448},{"c":4.465,"h":4.475,"l":4.46,"n":175,"o":4.475,"t":"2026-09-04T14:30:00Z","v":11067,"vw":4.465803},{"c":4.47,"h":4.47,"l":4.45,"n":267,"o":4.465,"t":"2026-09-04T14:45:00Z","v":69145,"vw":4.451437},{"c":4.5,"h":4.5,"l":4.46,"n":307,"o":4.47,"t":"2026-09-04T15:00:00Z","v":17620,"vw":4.473581},{"c":4.5,"h":4.5199,"l":4.5,"n":178,"o":4.505,"t":"2026-09-04T15:15:00Z","v":10991,"vw":4.507173},{"c":4.515,"h":4.515,"l":4.5,"n":148,"o":4.505,"t":"2026-09-04T15:30:00Z","v":8727,"vw":4.503905},{"c":4.495,"h":4.525,"l":4.49,"n":270,"o":4.515,"t":"2026-09-04T15:45:00Z","v":18240,"vw":4.505399},{"c":4.515,"h":4.515,"l":4.5,"n":136,"o":4.5,"t":"2026-09-04T16:00:00Z","v":7765,"vw":4.503418},{"c":4.525,"h":4.535,"l":4.515,"n":148,"o":4.515,"t":"2026-09-04T16:15:00Z","v":12144,"vw":4.520142},{"c":4.52,"h":4.53,"l":4.52,"n":100,"o":4.525,"t":"2026-09-04T16:30:00Z","v":4288,"vw":4.523766},{"c":4.535,"h":4.535,"l":4.5125,"n":147,"o":4.525,"t":"2026-09-04T16:45:00Z","v":11883,"vw":4.52269},{"c":4.53,"h":4.54,"l":4.525,"n":193,"o":4.535,"t":"2026-09-04T17:00:00Z","v":11415,"vw":4.530155},{"c":4.535,"h":4.54,"l":4.525,"n":211,"o":4.535,"t":"2026-09-04T17:15:00Z","v":16773,"vw":4.531201},{"c":4.5399,"h":4.54,"l":4.535,"n":65,"o":4.535,"t":"2026-09-04T17:30:00Z","v":2146,"vw":4.539197},{"c":4.565,"h":4.565,"l":4.53,"n":215,"o":4.54,"t":"2026-09-04T17:45:00Z","v":21075,"vw":4.547982},{"c":4.565,"h":4.57,"l":4.56,"n":111,"o":4.57,"t":"2026-09-04T18:00:00Z","v":5511,"vw":4.567286},{"c":4.57,"h":4.58,"l":4.5625,"n":180,"o":4.565,"t":"2026-09-04T18:15:00Z","v":15256,"vw":4.571347},{"c":4.57,"h":4.58,"l":4.56,"n":280,"o":4.575,"t":"2026-09-04T18:30:00Z","v":19804,"vw":4.57037},{"c":4.565,"h":4.57,"l":4.565,"n":100,"o":4.569,"t":"2026-09-04T18:45:00Z","v":3392,"vw":4.568674},{"c":4.565,"h":4.575,"l":4.56,"n":180,"o":4.57,"t":"2026-09-04T19:00:00Z","v":10177,"vw":4.569377},{"c":4.575,"h":4.58,"l":4.565,"n":129,"o":4.565,"t":"2026-09-04T19:15:00Z","v":14038,"vw":4.573948},{"c":4.571,"h":4.5786,"l":4.57,"n":276,"o":4.575,"t":"2026-09-04T19:30:00Z","v":15382,"vw":4.571731},{"c":4.565,"h":4.585,"l":4.56,"n":777,"o":4.575,"t":"2026-09-04T19:45:00Z","v":53588,"vw":4.572174},{"c":4.55,"h":4.57,"l":4.55,"n":8,"o":4.57,"t":"2026-09-04T20:00:00Z","v":92601,"vw":4.569957},{"c":4.6597,"h":4.6597,"l":4.59,"n":7,"o":4.59,"t":"2026-09-08T12:15:00Z","v":486,"vw":4.62485},{"c":4.435,"h":4.57,"l":4.435,"n":387,"o":4.57,"t":"2026-09-08T13:30:00Z","v":46060,"vw":4.502323},{"c":4.495,"h":4.505,"l":4.43,"n":633,"o":4.43,"t":"2026-09-08T13:45:00Z","v":47566,"vw":4.460489},{"c":4.565,"h":4.57,"l":4.49,"n":531,"o":4.5,"t":"2026-09-08T14:00:00Z","v":49829,"vw":4.526635},{"c":4.535,"h":4.58,"l":4.525,"n":530,"o":4.565,"t":"2026-09-08T14:15:00Z","v":38507,"vw":4.548711},{"c":4.5201,"h":4.55,"l":4.5201,"n":264,"o":4.535,"t":"2026-09-08T14:30:00Z","v":26764,"vw":4.535221},{"c":4.545,"h":4.55,"l":4.52,"n":341,"o":4.525,"t":"2026-09-08T14:45:00Z","v":32960,"vw":4.535675},{"c":4.525,"h":4.55,"l":4.515,"n":296,"o":4.545,"t":"2026-09-08T15:00:00Z","v":35508,"vw":4.531602},{"c":4.515,"h":4.53,"l":4.5001,"n":162,"o":4.525,"t":"2026-09-08T15:15:00Z","v":9613,"vw":4.511076},{"c":4.525,"h":4.525,"l":4.515,"n":151,"o":4.515,"t":"2026-09-08T15:30:00Z","v":9974,"vw":4.518174},{"c":4.535,"h":4.54,"l":4.525,"n":271,"o":4.525,"t":"2026-09-08T15:45:00Z","v":26038,"vw":4.532221},{"c":4.535,"h":4.539,"l":4.525,"n":203,"o":4.535,"t":"2026-09-08T16:00:00Z","v":10058,"vw":4.531095},{"c":4.555,"h":4.555,"l":4.525,"n":300,"o":4.53,"t":"2026-09-08T16:15:00Z","v":36778,"vw":4.536481},{"c":4.56,"h":4.58,"l":4.545,"n":290,"o":4.55,"t":"2026-09-08T16:30:00Z","v":29452,"vw":4.564134},{"c":4.575,"h":4.575,"l":4.56,"n":153,"o":4.5628,"t":"2026-09-08T16:45:00Z","v":8649,"vw":4.568819},{"c":4.605,"h":4.61,"l":4.575,"n":183,"o":4.575,"t":"2026-09-08T17:00:00Z","v":28798,"vw":4.601045},{"c":4.6,"h":4.61,"l":4.595,"n":327,"o":4.605,"t":"2026-09-08T17:15:00Z","v":22250,"vw":4.603795},{"c":4.605,"h":4.615,"l":4.605,"n":131,"o":4.605,"t":"2026-09-08T17:30:00Z","v":4724,"vw":4.608029},{"c":4.625,"h":4.625,"l":4.605,"n":223,"o":4.605,"t":"2026-09-08T17:45:00Z","v":12885,"vw":4.61514},{"c":4.635,"h":4.635,"l":4.6208,"n":114,"o":4.625,"t":"2026-09-08T18:00:00Z","v":10073,"vw":4.625532},{"c":4.675,"h":4.68,"l":4.635,"n":491,"o":4.635,"t":"2026-09-08T18:15:00Z","v":84396,"vw":4.672843},{"c":4.665,"h":4.69,"l":4.66,"n":243,"o":4.675,"t":"2026-09-08T18:30:00Z","v":27251,"vw":4.679764},{"c":4.695,"h":4.7,"l":4.665,"n":435,"o":4.6695,"t":"2026-09-08T18:45:00Z","v":35065,"vw":4.67938},{"c":4.71,"h":4.71,"l":4.69,"n":467,"o":4.695,"t":"2026-09-08T19:00:00Z","v":45459,"vw":4.699453},{"c":4.72,"h":4.72,"l":4.69,"n":416,"o":4.715,"t":"2026-09-08T19:15:00Z","v":33111,"vw":4.703669},{"c":4.715,"h":4.72,"l":4.71,"n":261,"o":4.72,"t":"2026-09-08T19:30:00Z","v":20083,"vw":4.718547},{"c":4.69,"h":4.73,"l":4.68,"n":1613,"o":4.715,"t":"2026-09-08T19:45:00Z","v":134617,"vw":4.703369},{"c":4.67,"h":4.68,"l":4.67,"n":11,"o":4.68,"t":"2026-09-08T20:00:00Z","v":190267,"vw":4.670032},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-09-08T21:15:00Z","v":501,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-09-09T13:15:00Z","v":264,"vw":4.67},{"c":4.66,"h":4.665,"l":4.59,"n":239,"o":4.64,"t":"2026-09-09T13:30:00Z","v":71385,"vw":4.632507},{"c":4.64,"h":4.69,"l":4.64,"n":175,"o":4.655,"t":"2026-09-09T13:45:00Z","v":21658,"vw":4.669737},{"c":4.615,"h":4.68,"l":4.615,"n":384,"o":4.645,"t":"2026-09-09T14:00:00Z","v":34547,"vw":4.652613},{"c":4.61,"h":4.615,"l":4.58,"n":235,"o":4.615,"t":"2026-09-09T14:15:00Z","v":18667,"vw":4.601892},{"c":4.575,"h":4.605,"l":4.57,"n":163,"o":4.6,"t":"2026-09-09T14:30:00Z","v":36561,"vw":4.593898},{"c":4.585,"h":4.585,"l":4.565,"n":221,"o":4.575,"t":"2026-09-09T14:45:00Z","v":23777,"vw":4.574663},{"c":4.57,"h":4.595,"l":4.56,"n":295,"o":4.59,"t":"2026-09-09T15:00:00Z","v":33879,"vw":4.571608},{"c":4.59,"h":4.595,"l":4.56,"n":204,"o":4.565,"t":"2026-09-09T15:15:00Z","v":33956,"vw":4.576353},{"c":4.59,"h":4.6,"l":4.58,"n":216,"o":4.58,"t":"2026-09-09T15:30:00Z","v":22927,"vw":4.592252},{"c":4.585,"h":4.6,"l":4.58,"n":131,"o":4.585,"t":"2026-09-09T15:45:00Z","v":14938,"vw":4.589814},{"c":4.605,"h":4.605,"l":4.58,"n":209,"o":4.58,"t":"2026-09-09T16:00:00Z","v":21887,"vw":4.593028},{"c":4.605,"h":4.61,"l":4.6,"n":111,"o":4.605,"t":"2026-09-09T16:15:00Z","v":19426,"vw":4.603935},{"c":4.619,"h":4.619,"l":4.6,"n":152,"o":4.605,"t":"2026-09-09T16:30:00Z","v":15071,"vw":4.610236},{"c":4.63,"h":4.63,"l":4.61,"n":169,"o":4.62,"t":"2026-09-09T16:45:00Z","v":18275,"vw":4.620644},{"c":4.625,"h":4.629,"l":4.62,"n":57,"o":4.625,"t":"2026-09-09T17:00:00Z","v":6214,"vw":4.62509},{"c":4.635,"h":4.648,"l":4.62,"n":191,"o":4.62,"t":"2026-09-09T17:15:00Z","v":19113,"vw":4.634166},{"c":4.645,"h":4.655,"l":4.635,"n":208,"o":4.64,"t":"2026-09-09T17:30:00Z","v":22145,"vw":4.645043},{"c":4.675,"h":4.68,"l":4.65,"n":192,"o":4.65,"t":"2026-09-09T17:45:00Z","v":18347,"vw":4.662177},{"c":4.675,"h":4.679,"l":4.665,"n":213,"o":4.67,"t":"2026-09-09T18:00:00Z","v":15018,"vw":4.670226},{"c":4.675,"h":4.68,"l":4.67,"n":170,"o":4.67,"t":"2026-09-09T18:15:00Z","v":8538,"vw":4.67403},{"c":4.665,"h":4.675,"l":4.65,"n":377,"o":4.67,"t":"2026-09-09T18:30:00Z","v":31425,"vw":4.660958},{"c":4.66,"h":4.67,"l":4.66,"n":131,"o":4.665,"t":"2026-09-09T18:45:00Z","v":9221,"vw":4.664851},{"c":4.665,"h":4.67,"l":4.655,"n":304,"o":4.66,"t":"2026-09-09T19:00:00Z","v":23120,"vw":4.66165},{"c":4.68,"h":4.68,"l":4.66,"n":219,"o":4.66,"t":"2026-09-09T19:15:00Z","v":18806,"vw":4.672502},{"c":4.685,"h":4.7,"l":4.67,"n":636,"o":4.68,"t":"2026-09-09T19:30:00Z","v":100754,"vw":4.68619},{"c":4.66,"h":4.69,"l":4.66,"n":1151,"o":4.68,"t":"2026-09-09T19:45:00Z","v":159390,"vw":4.674128},{"c":4.68,"h":4.68,"l":4.68,"n":9,"o":4.68,"t":"2026-09-09T20:00:00Z","v":218158,"vw":4.68},{"c":4.69,"h":4.69,"l":4.69,"n":5,"o":4.69,"t":"2026-09-09T20:15:00Z","v":504,"vw":4.69},{"c":4.56,"h":4.69,"l":4.53,"n":341,"o":4.65,"t":"2026-09-10T13:30:00Z","v":50294,"vw":4.582167},{"c":4.555,"h":4.575,"l":4.545,"n":327,"o":4.565,"t":"2026-09-10T13:45:00Z","v":33756,"vw":4.56189},{"c":4.57,"h":4.575,"l":4.545,"n":342,"o":4.555,"t":"2026-09-10T14:00:00Z","v":31399,"vw":4.560622},{"c":4.63,"h":4.63,"l":4.57,"n":675,"o":4.575,"t":"2026-09-10T14:15:00Z","v":72865,"vw":4.603708},{"c":4.62,"h":4.65,"l":4.615,"n":720,"o":4.625,"t":"2026-09-10T14:30:00Z","v":84872,"vw":4.62907},{"c":4.59,"h":4.63,"l":4.585,"n":344,"o":4.625,"t":"2026-09-10T14:45:00Z","v":30189,"vw":4.605562},{"c":4.545,"h":4.59,"l":4.53,"n":880,"o":4.585,"t":"2026-09-10T15:00:00Z","v":124120,"vw":4.550058},{"c":4.535,"h":4.54,"l":4.52,"n":319,"o":4.54,"t":"2026-09-10T15:15:00Z","v":31328,"vw":4.530511},{"c":4.555,"h":4.56,"l":4.5346,"n":409,"o":4.535,"t":"2026-09-10T15:30:00Z","v":53456,"vw":4.547222},{"c":4.53,"h":4.555,"l":4.53,"n":288,"o":4.555,"t":"2026-09-10T15:45:00Z","v":39143,"vw":4.539095},{"c":4.525,"h":4.5292,"l":4.51,"n":359,"o":4.525,"t":"2026-09-10T16:00:00Z","v":41941,"vw":4.520414},{"c":4.525,"h":4.529,"l":4.52,"n":220,"o":4.525,"t":"2026-09-10T16:15:00Z","v":14045,"vw":4.524872},{"c":4.515,"h":4.535,"l":4.505,"n":379,"o":4.525,"t":"2026-09-10T16:30:00Z","v":31219,"vw":4.520998},{"c":4.525,"h":4.525,"l":4.515,"n":254,"o":4.52,"t":"2026-09-10T16:45:00Z","v":34162,"vw":4.519561},{"c":4.515,"h":4.535,"l":4.515,"n":403,"o":4.525,"t":"2026-09-10T17:00:00Z","v":53215,"vw":4.52893},{"c":4.525,"h":4.53,"l":4.505,"n":395,"o":4.515,"t":"2026-09-10T17:15:00Z","v":52161,"vw":4.514864},{"c":4.52,"h":4.545,"l":4.515,"n":279,"o":4.52,"t":"2026-09-10T17:30:00Z","v":51705,"vw":4.530859},{"c":4.52,"h":4.52,"l":4.51,"n":335,"o":4.52,"t":"2026-09-10T17:45:00Z","v":19813,"vw":4.514829},{"c":4.505,"h":4.53,"l":4.5025,"n":455,"o":4.52,"t":"2026-09-10T18:00:00Z","v":59692,"vw":4.51853},{"c":4.505,"h":4.51,"l":4.5,"n":288,"o":4.505,"t":"2026-09-10T18:15:00Z","v":18863,"vw":4.504309},{"c":4.51,"h":4.515,"l":4.501,"n":470,"o":4.51,"t":"2026-09-10T18:30:00Z","v":65128,"vw":4.508734},{"c":4.525,"h":4.525,"l":4.5,"n":598,"o":4.505,"t":"2026-09-10T18:45:00Z","v":93417,"vw":4.508368},{"c":4.52,"h":4.525,"l":4.51,"n":157,"o":4.525,"t":"2026-09-10T19:00:00Z","v":10334,"vw":4.515598},{"c":4.52,"h":4.52,"l":4.51,"n":232,"o":4.52,"t":"2026-09-10T19:15:00Z","v":11833,"vw":4.516268},{"c":4.54,"h":4.54,"l":4.515,"n":415,"o":4.52,"t":"2026-09-10T19:30:00Z","v":45480,"vw":4.522341},{"c":4.6,"h":4.61,"l":4.52,"n":1283,"o":4.535,"t":"2026-09-10T19:45:00Z","v":214520,"vw":4.574469},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-09-10T20:00:00Z","v":241333,"vw":4.6},{"c":4.6694,"h":4.71,"l":4.64,"n":291,"o":4.64,"t":"2026-09-11T13:30:00Z","v":28178,"vw":4.671836},{"c":4.655,"h":4.665,"l":4.65,"n":118,"o":4.66,"t":"2026-09-11T13:45:00Z","v":9189,"vw":4.65785},{"c":4.655,"h":4.665,"l":4.64,"n":136,"o":4.665,"t":"2026-09-11T14:00:00Z","v":11378,"vw":4.654557},{"c":4.63,"h":4.7,"l":4.63,"n":338,"o":4.66,"t":"2026-09-11T14:15:00Z","v":24411,"vw":4.67331},{"c":4.605,"h":4.6393,"l":4.6,"n":160,"o":4.62,"t":"2026-09-11T14:30:00Z","v":9173,"vw":4.620383},{"c":4.615,"h":4.63,"l":4.605,"n":161,"o":4.605,"t":"2026-09-11T14:45:00Z","v":10215,"vw":4.61852},{"c":4.605,"h":4.615,"l":4.6,"n":150,"o":4.615,"t":"2026-09-11T15:00:00Z","v":8023,"vw":4.610794},{"c":4.545,"h":4.605,"l":4.54,"n":332,"o":4.605,"t":"2026-09-11T15:15:00Z","v":30685,"vw":4.569325},{"c":4.52,"h":4.55,"l":4.515,"n":410,"o":4.545,"t":"2026-09-11T15:30:00Z","v":42129,"vw":4.52467},{"c":4.515,"h":4.52,"l":4.51,"n":164,"o":4.52,"t":"2026-09-11T15:45:00Z","v":13560,"vw":4.516605},{"c":4.535,"h":4.55,"l":4.515,"n":279,"o":4.515,"t":"2026-09-11T16:00:00Z","v":32553,"vw":4.536786},{"c":4.54,"h":4.545,"l":4.53,"n":262,"o":4.535,"t":"2026-09-11T16:15:00Z","v":12553,"vw":4.53782},{"c":4.535,"h":4.545,"l":4.535,"n":117,"o":4.545,"t":"2026-09-11T16:30:00Z","v":9193,"vw":4.538943},{"c":4.56,"h":4.56,"l":4.535,"n":184,"o":4.535,"t":"2026-09-11T16:45:00Z","v":15730,"vw":4.54277},{"c":4.565,"h":4.565,"l":4.555,"n":90,"o":4.555,"t":"2026-09-11T17:00:00Z","v":5522,"vw":4.563047},{"c":4.58,"h":4.59,"l":4.5543,"n":370,"o":4.57,"t":"2026-09-11T17:15:00Z","v":50912,"vw":4.569259},{"c":4.565,"h":4.5792,"l":4.565,"n":122,"o":4.575,"t":"2026-09-11T17:30:00Z","v":12070,"vw":4.570314},{"c":4.565,"h":4.57,"l":4.56,"n":120,"o":4.565,"t":"2026-09-11T17:45:00Z","v":6181,"vw":4.56642},{"c":4.57,"h":4.58,"l":4.56,"n":143,"o":4.565,"t":"2026-09-11T18:00:00Z","v":23705,"vw":4.567304},{"c":4.565,"h":4.575,"l":4.56,"n":143,"o":4.575,"t":"2026-09-11T18:15:00Z","v":8766,"vw":4.56898},{"c":4.575,"h":4.575,"l":4.565,"n":155,"o":4.565,"t":"2026-09-11T18:30:00Z","v":16036,"vw":4.573716},{"c":4.5693,"h":4.575,"l":4.56,"n":161,"o":4.575,"t":"2026-09-11T18:45:00Z","v":35165,"vw":4.563597},{"c":4.565,"h":4.57,"l":4.555,"n":279,"o":4.565,"t":"2026-09-11T19:00:00Z","v":25348,"vw":4.562565},{"c":4.58,"h":4.58,"l":4.56,"n":242,"o":4.565,"t":"2026-09-11T19:15:00Z","v":22538,"vw":4.571904},{"c":4.58,"h":4.6,"l":4.57,"n":311,"o":4.59,"t":"2026-09-11T19:30:00Z","v":24336,"vw":4.585719},{"c":4.56,"h":4.585,"l":4.555,"n":1421,"o":4.575,"t":"2026-09-11T19:45:00Z","v":158051,"vw":4.568899},{"c":4.57,"h":4.57,"l":4.57,"n":6,"o":4.57,"t":"2026-09-11T20:00:00Z","v":203908,"vw":4.57},{"c":4.66,"h":4.66,"l":4.54,"n":563,"o":4.6,"t":"2026-09-14T13:30:00Z","v":92282,"vw":4.614183},{"c":4.645,"h":4.665,"l":4.645,"n":248,"o":4.665,"t":"2026-09-14T13:45:00Z","v":32026,"vw":4.660117},{"c":4.61,"h":4.65,"l":4.605,"n":211,"o":4.64,"t":"2026-09-14T14:00:00Z","v":18973,"vw":4.63341},{"c":4.605,"h":4.61,"l":4.59,"n":176,"o":4.61,"t":"2026-09-14T14:15:00Z","v":11945,"vw":4.601969},{"c":4.565,"h":4.615,"l":4.565,"n":182,"o":4.605,"t":"2026-09-14T14:30:00Z","v":10150,"vw":4.597296},{"c":4.57,"h":4.575,"l":4.565,"n":138,"o":4.565,"t":"2026-09-14T14:45:00Z","v":9295,"vw":4.568254},{"c":4.585,"h":4.595,"l":4.56,"n":246,"o":4.56,"t":"2026-09-14T15:00:00Z","v":17120,"vw":4.581054},{"c":4.57,"h":4.585,"l":4.57,"n":137,"o":4.58,"t":"2026-09-14T15:15:00Z","v":4411,"vw":4.576025},{"c":4.61,"h":4.615,"l":4.575,"n":579,"o":4.575,"t":"2026-09-14T15:30:00Z","v":29313,"vw":4.589496},{"c":4.61,"h":4.62,"l":4.605,"n":188,"o":4.61,"t":"2026-09-14T15:45:00Z","v":12123,"vw":4.61073},{"c":4.61,"h":4.61,"l":4.6,"n":119,"o":4.6,"t":"2026-09-14T16:00:00Z","v":7467,"vw":4.604473},{"c":4.61,"h":4.6192,"l":4.6,"n":220,"o":4.61,"t":"2026-09-14T16:15:00Z","v":19911,"vw":4.610591},{"c":4.625,"h":4.625,"l":4.61,"n":112,"o":4.61,"t":"2026-09-14T16:30:00Z","v":13029,"vw":4.617919},{"c":4.61,"h":4.635,"l":4.61,"n":133,"o":4.625,"t":"2026-09-14T16:45:00Z","v":11538,"vw":4.62811},{"c":4.595,"h":4.615,"l":4.59,"n":188,"o":4.615,"t":"2026-09-14T17:00:00Z","v":18896,"vw":4.601083},{"c":4.605,"h":4.61,"l":4.59,"n":181,"o":4.595,"t":"2026-09-14T17:15:00Z","v":15629,"vw":4.603885},{"c":4.605,"h":4.615,"l":4.6,"n":139,"o":4.605,"t":"2026-09-14T17:30:00Z","v":16042,"vw":4.608477},{"c":4.595,"h":4.605,"l":4.595,"n":109,"o":4.605,"t":"2026-09-14T17:45:00Z","v":9587,"vw":4.601562},{"c":4.595,"h":4.595,"l":4.59,"n":139,"o":4.595,"t":"2026-09-14T18:00:00Z","v":7363,"vw":4.593258},{"c":4.595,"h":4.595,"l":4.59,"n":126,"o":4.595,"t":"2026-09-14T18:15:00Z","v":4860,"vw":4.592078},{"c":4.59,"h":4.61,"l":4.59,"n":381,"o":4.59,"t":"2026-09-14T18:30:00Z","v":38598,"vw":4.599599},{"c":4.595,"h":4.595,"l":4.59,"n":128,"o":4.595,"t":"2026-09-14T18:45:00Z","v":5502,"vw":4.593228},{"c":4.58,"h":4.595,"l":4.58,"n":225,"o":4.595,"t":"2026-09-14T19:00:00Z","v":13922,"vw":4.587101},{"c":4.62,"h":4.62,"l":4.57,"n":480,"o":4.585,"t":"2026-09-14T19:15:00Z","v":59877,"vw":4.587875},{"c":4.605,"h":4.625,"l":4.605,"n":303,"o":4.615,"t":"2026-09-14T19:30:00Z","v":60521,"vw":4.612556},{"c":4.64,"h":4.65,"l":4.605,"n":1286,"o":4.605,"t":"2026-09-14T19:45:00Z","v":134027,"vw":4.635784},{"c":4.64,"h":4.65,"l":4.64,"n":11,"o":4.65,"t":"2026-09-14T20:00:00Z","v":172640,"vw":4.640012},{"c":4.615,"h":4.64,"l":4.595,"n":504,"o":4.64,"t":"2026-09-15T13:30:00Z","v":47749,"vw":4.614688},{"c":4.605,"h":4.615,"l":4.58,"n":235,"o":4.61,"t":"2026-09-15T13:45:00Z","v":36291,"vw":4.596295},{"c":4.595,"h":4.605,"l":4.59,"n":186,"o":4.605,"t":"2026-09-15T14:00:00Z","v":23249,"vw":4.599693},{"c":4.63,"h":4.635,"l":4.6,"n":140,"o":4.6,"t":"2026-09-15T14:15:00Z","v":11432,"vw":4.626005},{"c":4.625,"h":4.63,"l":4.615,"n":73,"o":4.63,"t":"2026-09-15T14:30:00Z","v":5945,"vw":4.621736},{"c":4.62,"h":4.63,"l":4.595,"n":327,"o":4.63,"t":"2026-09-15T14:45:00Z","v":29742,"vw":4.614317},{"c":4.65,"h":4.65,"l":4.62,"n":206,"o":4.62,"t":"2026-09-15T15:00:00Z","v":21646,"vw":4.633444},{"c":4.715,"h":4.715,"l":4.65,"n":589,"o":4.65,"t":"2026-09-15T15:15:00Z","v":101565,"vw":4.687802},{"c":4.735,"h":4.745,"l":4.71,"n":306,"o":4.715,"t":"2026-09-15T15:30:00Z","v":65529,"vw":4.728629},{"c":4.745,"h":4.765,"l":4.735,"n":338,"o":4.74,"t":"2026-09-15T15:45:00Z","v":61813,"vw":4.752056},{"c":4.77,"h":4.77,"l":4.745,"n":304,"o":4.745,"t":"2026-09-15T16:00:00Z","v":54965,"vw":4.757692},{"c":4.7892,"h":4.7892,"l":4.75,"n":290,"o":4.765,"t":"2026-09-15T16:15:00Z","v":46625,"vw":4.776087},{"c":4.775,"h":4.795,"l":4.775,"n":135,"o":4.7899,"t":"2026-09-15T16:30:00Z","v":18506,"vw":4.786983},{"c":4.785,"h":4.795,"l":4.77,"n":127,"o":4.775,"t":"2026-09-15T16:45:00Z","v":10404,"vw":4.785701},{"c":4.785,"h":4.7899,"l":4.775,"n":113,"o":4.785,"t":"2026-09-15T17:00:00Z","v":10413,"vw":4.782335},{"c":4.785,"h":4.785,"l":4.775,"n":149,"o":4.78,"t":"2026-09-15T17:15:00Z","v":12884,"vw":4.780173},{"c":4.77,"h":4.785,"l":4.77,"n":103,"o":4.785,"t":"2026-09-15T17:30:00Z","v":8192,"vw":4.778591},{"c":4.775,"h":4.775,"l":4.77,"n":68,"o":4.77,"t":"2026-09-15T17:45:00Z","v":2835,"vw":4.774712},{"c":4.775,"h":4.7794,"l":4.77,"n":63,"o":4.775,"t":"2026-09-15T18:00:00Z","v":4121,"vw":4.776471},{"c":4.79,"h":4.795,"l":4.775,"n":251,"o":4.775,"t":"2026-09-15T18:15:00Z","v":35837,"vw":4.781461},{"c":4.78,"h":4.795,"l":4.78,"n":168,"o":4.79,"t":"2026-09-15T18:30:00Z","v":18867,"vw":4.787347},{"c":4.78,"h":4.78,"l":4.775,"n":61,"o":4.775,"t":"2026-09-15T18:45:00Z","v":3398,"vw":4.776274},{"c":4.765,"h":4.78,"l":4.76,"n":262,"o":4.775,"t":"2026-09-15T19:00:00Z","v":29672,"vw":4.776885},{"c":4.78,"h":4.785,"l":4.765,"n":355,"o":4.77,"t":"2026-09-15T19:15:00Z","v":42341,"vw":4.775774},{"c":4.765,"h":4.775,"l":4.76,"n":269,"o":4.775,"t":"2026-09-15T19:30:00Z","v":22039,"vw":4.76734},{"c":4.725,"h":4.775,"l":4.71,"n":1514,"o":4.765,"t":"2026-09-15T19:45:00Z","v":193661,"vw":4.741382},{"c":4.72,"h":4.72,"l":4.72,"n":9,"o":4.72,"t":"2026-09-15T20:00:00Z","v":179493,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-16T11:30:00Z","v":300,"vw":4.7},{"c":4.735,"h":4.7524,"l":4.7,"n":263,"o":4.72,"t":"2026-09-16T13:30:00Z","v":12494,"vw":4.718459},{"c":4.72,"h":4.735,"l":4.72,"n":148,"o":4.735,"t":"2026-09-16T13:45:00Z","v":11910,"vw":4.724962},{"c":4.715,"h":4.74,"l":4.71,"n":215,"o":4.72,"t":"2026-09-16T14:00:00Z","v":29085,"vw":4.717926},{"c":4.725,"h":4.75,"l":4.71,"n":253,"o":4.715,"t":"2026-09-16T14:15:00Z","v":21823,"vw":4.729308},{"c":4.72,"h":4.73,"l":4.72,"n":166,"o":4.725,"t":"2026-09-16T14:30:00Z","v":5261,"vw":4.724354},{"c":4.705,"h":4.72,"l":4.705,"n":128,"o":4.72,"t":"2026-09-16T14:45:00Z","v":4725,"vw":4.710495},{"c":4.72,"h":4.725,"l":4.705,"n":219,"o":4.705,"t":"2026-09-16T15:00:00Z","v":14653,"vw":4.715851},{"c":4.715,"h":4.715,"l":4.705,"n":107,"o":4.71,"t":"2026-09-16T15:15:00Z","v":4636,"vw":4.710216},{"c":4.695,"h":4.71,"l":4.69,"n":253,"o":4.71,"t":"2026-09-16T15:30:00Z","v":28159,"vw":4.699197},{"c":4.705,"h":4.715,"l":4.695,"n":411,"o":4.695,"t":"2026-09-16T15:45:00Z","v":30196,"vw":4.703286},{"c":4.675,"h":4.705,"l":4.675,"n":210,"o":4.705,"t":"2026-09-16T16:00:00Z","v":23416,"vw":4.695477},{"c":4.675,"h":4.68,"l":4.675,"n":173,"o":4.675,"t":"2026-09-16T16:15:00Z","v":7293,"vw":4.67611},{"c":4.685,"h":4.685,"l":4.675,"n":204,"o":4.675,"t":"2026-09-16T16:30:00Z","v":13752,"vw":4.679455},{"c":4.715,"h":4.72,"l":4.685,"n":384,"o":4.69,"t":"2026-09-16T16:45:00Z","v":40606,"vw":4.704801},{"c":4.72,"h":4.725,"l":4.7,"n":294,"o":4.715,"t":"2026-09-16T17:00:00Z","v":24713,"vw":4.710037},{"c":4.725,"h":4.73,"l":4.72,"n":145,"o":4.72,"t":"2026-09-16T17:15:00Z","v":9022,"vw":4.725236},{"c":4.725,"h":4.725,"l":4.72,"n":108,"o":4.725,"t":"2026-09-16T17:30:00Z","v":4262,"vw":4.723614},{"c":4.735,"h":4.735,"l":4.71,"n":239,"o":4.725,"t":"2026-09-16T17:45:00Z","v":21858,"vw":4.71879},{"c":4.715,"h":4.75,"l":4.714,"n":629,"o":4.735,"t":"2026-09-16T18:00:00Z","v":105759,"vw":4.733119},{"c":4.735,"h":4.735,"l":4.715,"n":243,"o":4.72,"t":"2026-09-16T18:15:00Z","v":20840,"vw":4.727232},{"c":4.75,"h":4.76,"l":4.735,"n":421,"o":4.735,"t":"2026-09-16T18:30:00Z","v":62730,"vw":4.749975},{"c":4.725,"h":4.76,"l":4.7,"n":480,"o":4.755,"t":"2026-09-16T18:45:00Z","v":65438,"vw":4.736913},{"c":4.725,"h":4.735,"l":4.72,"n":363,"o":4.72,"t":"2026-09-16T19:00:00Z","v":24225,"vw":4.725461},{"c":4.705,"h":4.735,"l":4.705,"n":789,"o":4.72,"t":"2026-09-16T19:15:00Z","v":93713,"vw":4.728307},{"c":4.725,"h":4.725,"l":4.7,"n":809,"o":4.705,"t":"2026-09-16T19:30:00Z","v":90353,"vw":4.714077},{"c":4.725,"h":4.765,"l":4.72,"n":1308,"o":4.73,"t":"2026-09-16T19:45:00Z","v":162349,"vw":4.74331},{"c":4.73,"h":4.73,"l":4.73,"n":11,"o":4.73,"t":"2026-09-16T20:00:00Z","v":126280,"vw":4.73},{"c":4.7,"h":4.7,"l":4.7,"n":5,"o":4.7,"t":"2026-09-16T21:30:00Z","v":500,"vw":4.7},{"c":4.695,"h":4.79,"l":4.69,"n":260,"o":4.78,"t":"2026-09-17T13:30:00Z","v":39438,"vw":4.746965},{"c":4.715,"h":4.755,"l":4.7,"n":187,"o":4.7,"t":"2026-09-17T13:45:00Z","v":11961,"vw":4.725922},{"c":4.715,"h":4.725,"l":4.7,"n":221,"o":4.71,"t":"2026-09-17T14:00:00Z","v":23166,"vw":4.709879},{"c":4.735,"h":4.74,"l":4.705,"n":518,"o":4.71,"t":"2026-09-17T14:15:00Z","v":46101,"vw":4.727331},{"c":4.74,"h":4.75,"l":4.735,"n":269,"o":4.735,"t":"2026-09-17T14:30:00Z","v":19338,"vw":4.742808},{"c":4.75,"h":4.75,"l":4.71,"n":430,"o":4.745,"t":"2026-09-17T14:45:00Z","v":42284,"vw":4.732412},{"c":4.755,"h":4.755,"l":4.73,"n":201,"o":4.745,"t":"2026-09-17T15:00:00Z","v":11427,"vw":4.745319},{"c":4.73,"h":4.7599,"l":4.73,"n":342,"o":4.755,"t":"2026-09-17T15:15:00Z","v":30382,"vw":4.753154},{"c":4.765,"h":4.775,"l":4.735,"n":297,"o":4.74,"t":"2026-09-17T15:30:00Z","v":22238,"vw":4.754557},{"c":4.745,"h":4.7602,"l":4.745,"n":319,"o":4.76,"t":"2026-09-17T15:45:00Z","v":24297,"vw":4.747649},{"c":4.78,"h":4.78,"l":4.74,"n":304,"o":4.745,"t":"2026-09-17T16:00:00Z","v":17600,"vw":4.757163},{"c":4.74,"h":4.78,"l":4.74,"n":228,"o":4.7799,"t":"2026-09-17T16:15:00Z","v":13865,"vw":4.763298},{"c":4.745,"h":4.75,"l":4.74,"n":104,"o":4.74,"t":"2026-09-17T16:30:00Z","v":3774,"vw":4.746955},{"c":4.745,"h":4.75,"l":4.74,"n":168,"o":4.745,"t":"2026-09-17T16:45:00Z","v":11362,"vw":4.744899},{"c":4.75,"h":4.76,"l":4.745,"n":209,"o":4.745,"t":"2026-09-17T17:00:00Z","v":15599,"vw":4.754247},{"c":4.74,"h":4.755,"l":4.74,"n":260,"o":4.755,"t":"2026-09-17T17:15:00Z","v":13031,"vw":4.751085},{"c":4.76,"h":4.76,"l":4.74,"n":287,"o":4.745,"t":"2026-09-17T17:30:00Z","v":14322,"vw":4.7475},{"c":4.76,"h":4.77,"l":4.76,"n":243,"o":4.76,"t":"2026-09-17T17:45:00Z","v":11913,"vw":4.762927},{"c":4.765,"h":4.77,"l":4.76,"n":233,"o":4.76,"t":"2026-09-17T18:00:00Z","v":7207,"vw":4.762428},{"c":4.755,"h":4.77,"l":4.75,"n":309,"o":4.76,"t":"2026-09-17T18:15:00Z","v":16732,"vw":4.762429},{"c":4.76,"h":4.76,"l":4.74,"n":321,"o":4.755,"t":"2026-09-17T18:30:00Z","v":22461,"vw":4.750614},{"c":4.755,"h":4.76,"l":4.75,"n":320,"o":4.755,"t":"2026-09-17T18:45:00Z","v":18342,"vw":4.75536},{"c":4.74,"h":4.76,"l":4.73,"n":452,"o":4.755,"t":"2026-09-17T19:00:00Z","v":48888,"vw":4.74359},{"c":4.74,"h":4.75,"l":4.74,"n":291,"o":4.74,"t":"2026-09-17T19:15:00Z","v":22473,"vw":4.743668},{"c":4.73,"h":4.745,"l":4.72,"n":508,"o":4.74,"t":"2026-09-17T19:30:00Z","v":72769,"vw":4.728689},{"c":4.69,"h":4.735,"l":4.66,"n":1689,"o":4.735,"t":"2026-09-17T19:45:00Z","v":181899,"vw":4.69171},{"c":4.69,"h":4.69,"l":4.69,"n":15,"o":4.69,"t":"2026-09-17T20:00:00Z","v":152914,"vw":4.69},{"c":4.625,"h":4.66,"l":4.614,"n":245,"o":4.66,"t":"2026-09-18T13:30:00Z","v":174532,"vw":4.639489},{"c":4.6599,"h":4.665,"l":4.625,"n":127,"o":4.625,"t":"2026-09-18T13:45:00Z","v":57301,"vw":4.650893},{"c":4.675,"h":4.685,"l":4.65,"n":252,"o":4.655,"t":"2026-09-18T14:00:00Z","v":10057,"vw":4.660296},{"c":4.675,"h":4.685,"l":4.665,"n":89,"o":4.67,"t":"2026-09-18T14:15:00Z","v":5576,"vw":4.67378},{"c":4.67,"h":4.675,"l":4.6645,"n":113,"o":4.67,"t":"2026-09-18T14:30:00Z","v":7068,"vw":4.668682},{"c":4.69,"h":4.69,"l":4.66,"n":123,"o":4.67,"t":"2026-09-18T14:45:00Z","v":7197,"vw":4.677107},{"c":4.71,"h":4.71,"l":4.685,"n":369,"o":4.69,"t":"2026-09-18T15:00:00Z","v":38028,"vw":4.696314},{"c":4.75,"h":4.755,"l":4.705,"n":207,"o":4.71,"t":"2026-09-18T15:15:00Z","v":22000,"vw":4.730867},{"c":4.76,"h":4.765,"l":4.74,"n":333,"o":4.755,"t":"2026-09-18T15:30:00Z","v":36933,"vw":4.754864},{"c":4.75,"h":4.76,"l":4.745,"n":123,"o":4.755,"t":"2026-09-18T15:45:00Z","v":13869,"vw":4.754325},{"c":4.74,"h":4.75,"l":4.7301,"n":162,"o":4.75,"t":"2026-09-18T16:00:00Z","v":13560,"vw":4.739949},{"c":4.76,"h":4.76,"l":4.74,"n":292,"o":4.74,"t":"2026-09-18T16:15:00Z","v":22737,"vw":4.750571},{"c":4.754,"h":4.77,"l":4.75,"n":120,"o":4.77,"t":"2026-09-18T16:30:00Z","v":10772,"vw":4.759312},{"c":4.758,"h":4.76,"l":4.75,"n":75,"o":4.755,"t":"2026-09-18T16:45:00Z","v":3854,"vw":4.756058},{"c":4.755,"h":4.765,"l":4.75,"n":144,"o":4.755,"t":"2026-09-18T17:00:00Z","v":10350,"vw":4.759048},{"c":4.73,"h":4.755,"l":4.73,"n":133,"o":4.755,"t":"2026-09-18T17:15:00Z","v":10635,"vw":4.748799},{"c":4.735,"h":4.745,"l":4.73,"n":115,"o":4.73,"t":"2026-09-18T17:30:00Z","v":10696,"vw":4.738711},{"c":4.75,"h":4.75,"l":4.735,"n":118,"o":4.735,"t":"2026-09-18T17:45:00Z","v":14250,"vw":4.738539},{"c":4.755,"h":4.755,"l":4.745,"n":87,"o":4.745,"t":"2026-09-18T18:00:00Z","v":4485,"vw":4.751813},{"c":4.755,"h":4.755,"l":4.745,"n":108,"o":4.755,"t":"2026-09-18T18:15:00Z","v":9742,"vw":4.749703},{"c":4.755,"h":4.755,"l":4.75,"n":79,"o":4.755,"t":"2026-09-18T18:30:00Z","v":2322,"vw":4.754556},{"c":4.7693,"h":4.7693,"l":4.755,"n":149,"o":4.755,"t":"2026-09-18T18:45:00Z","v":12451,"vw":4.761001},{"c":4.765,"h":4.765,"l":4.75,"n":158,"o":4.765,"t":"2026-09-18T19:00:00Z","v":8086,"vw":4.760515},{"c":4.755,"h":4.76,"l":4.75,"n":141,"o":4.76,"t":"2026-09-18T19:15:00Z","v":11629,"vw":4.756203},{"c":4.73,"h":4.755,"l":4.73,"n":312,"o":4.75,"t":"2026-09-18T19:30:00Z","v":18254,"vw":4.744056},{"c":4.76,"h":4.795,"l":4.725,"n":2615,"o":4.73,"t":"2026-09-18T19:45:00Z","v":356728,"vw":4.762496},{"c":4.83,"h":4.83,"l":4.77,"n":55,"o":4.77,"t":"2026-09-18T20:00:00Z","v":2766817,"vw":4.770031},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-18T21:45:00Z","v":257,"vw":4.85},{"c":4.8,"h":4.84,"l":4.8,"n":21,"o":4.84,"t":"2026-09-18T22:45:00Z","v":695,"vw":4.818224},{"c":4.79,"h":4.79,"l":4.77,"n":21,"o":4.77,"t":"2026-09-18T23:00:00Z","v":1153,"vw":4.780077},{"c":4.9251,"h":4.9251,"l":4.9251,"n":1,"o":4.9251,"t":"2026-09-21T11:45:00Z","v":100,"vw":4.9251},{"c":4.79,"h":4.81,"l":4.765,"n":338,"o":4.79,"t":"2026-09-21T13:30:00Z","v":39877,"vw":4.792202},{"c":4.79,"h":4.8,"l":4.77,"n":158,"o":4.8,"t":"2026-09-21T13:45:00Z","v":18490,"vw":4.784493},{"c":4.78,"h":4.795,"l":4.77,"n":303,"o":4.79,"t":"2026-09-21T14:00:00Z","v":26373,"vw":4.785299},{"c":4.78,"h":4.8,"l":4.775,"n":245,"o":4.775,"t":"2026-09-21T14:15:00Z","v":18417,"vw":4.78305},{"c":4.775,"h":4.805,"l":4.77,"n":269,"o":4.7701,"t":"2026-09-21T14:30:00Z","v":27876,"vw":4.785778},{"c":4.81,"h":4.81,"l":4.78,"n":180,"o":4.78,"t":"2026-09-21T14:45:00Z","v":22010,"vw":4.790412},{"c":4.825,"h":4.84,"l":4.8,"n":444,"o":4.805,"t":"2026-09-21T15:00:00Z","v":65255,"vw":4.822548},{"c":4.795,"h":4.82,"l":4.79,"n":327,"o":4.82,"t":"2026-09-21T15:15:00Z","v":38542,"vw":4.799928},{"c":4.795,"h":4.8,"l":4.79,"n":128,"o":4.795,"t":"2026-09-21T15:30:00Z","v":11447,"vw":4.794759},{"c":4.8199,"h":4.82,"l":4.79,"n":164,"o":4.795,"t":"2026-09-21T15:45:00Z","v":14260,"vw":4.807102},{"c":4.805,"h":4.825,"l":4.804,"n":230,"o":4.81,"t":"2026-09-21T16:00:00Z","v":23559,"vw":4.815758},{"c":4.81,"h":4.82,"l":4.81,"n":95,"o":4.81,"t":"2026-09-21T16:15:00Z","v":5041,"vw":4.812755},{"c":4.815,"h":4.83,"l":4.81,"n":200,"o":4.81,"t":"2026-09-21T16:30:00Z","v":16437,"vw":4.818613},{"c":4.765,"h":4.82,"l":4.765,"n":291,"o":4.8192,"t":"2026-09-21T16:45:00Z","v":34536,"vw":4.800431},{"c":4.765,"h":4.77,"l":4.75,"n":190,"o":4.76,"t":"2026-09-21T17:00:00Z","v":20164,"vw":4.758689},{"c":4.765,"h":4.765,"l":4.75,"n":129,"o":4.765,"t":"2026-09-21T17:15:00Z","v":10320,"vw":4.759353},{"c":4.76,"h":4.765,"l":4.755,"n":127,"o":4.76,"t":"2026-09-21T17:30:00Z","v":10273,"vw":4.760044},{"c":4.76,"h":4.765,"l":4.755,"n":150,"o":4.755,"t":"2026-09-21T17:45:00Z","v":14101,"vw":4.759305},{"c":4.755,"h":4.765,"l":4.755,"n":134,"o":4.765,"t":"2026-09-21T18:00:00Z","v":10391,"vw":4.759522},{"c":4.755,"h":4.76,"l":4.75,"n":82,"o":4.75,"t":"2026-09-21T18:15:00Z","v":3782,"vw":4.755561},{"c":4.765,"h":4.765,"l":4.755,"n":190,"o":4.755,"t":"2026-09-21T18:30:00Z","v":21564,"vw":4.76183},{"c":4.765,"h":4.77,"l":4.76,"n":111,"o":4.76,"t":"2026-09-21T18:45:00Z","v":5134,"vw":4.762715},{"c":4.76,"h":4.78,"l":4.76,"n":267,"o":4.765,"t":"2026-09-21T19:00:00Z","v":19106,"vw":4.769698},{"c":4.775,"h":4.775,"l":4.76,"n":207,"o":4.76,"t":"2026-09-21T19:15:00Z","v":12292,"vw":4.770579},{"c":4.79,"h":4.79,"l":4.77,"n":288,"o":4.775,"t":"2026-09-21T19:30:00Z","v":18137,"vw":4.782718},{"c":4.815,"h":4.82,"l":4.77,"n":1414,"o":4.79,"t":"2026-09-21T19:45:00Z","v":201200,"vw":4.792103},{"c":4.81,"h":4.81,"l":4.81,"n":10,"o":4.81,"t":"2026-09-21T20:00:00Z","v":140175,"vw":4.81},{"c":4.79,"h":4.82,"l":4.79,"n":7,"o":4.82,"t":"2026-09-22T11:00:00Z","v":874,"vw":4.800408},{"c":4.825,"h":4.86,"l":4.78,"n":329,"o":4.81,"t":"2026-09-22T13:30:00Z","v":61106,"vw":4.818795},{"c":4.855,"h":4.86,"l":4.805,"n":284,"o":4.82,"t":"2026-09-22T13:45:00Z","v":21988,"vw":4.83336},{"c":4.9,"h":4.91,"l":4.86,"n":347,"o":4.86,"t":"2026-09-22T14:00:00Z","v":36389,"vw":4.889408},{"c":4.865,"h":4.9099,"l":4.86,"n":267,"o":4.905,"t":"2026-09-22T14:15:00Z","v":18620,"vw":4.889077},{"c":4.835,"h":4.87,"l":4.835,"n":299,"o":4.865,"t":"2026-09-22T14:30:00Z","v":21392,"vw":4.852578},{"c":4.84,"h":4.86,"l":4.825,"n":298,"o":4.825,"t":"2026-09-22T14:45:00Z","v":14730,"vw":4.843223},{"c":4.855,"h":4.865,"l":4.83,"n":354,"o":4.83,"t":"2026-09-22T15:00:00Z","v":24849,"vw":4.848704},{"c":4.865,"h":4.87,"l":4.855,"n":264,"o":4.86,"t":"2026-09-22T15:15:00Z","v":16747,"vw":4.863382},{"c":4.89,"h":4.89,"l":4.86,"n":340,"o":4.865,"t":"2026-09-22T15:30:00Z","v":24143,"vw":4.87225},{"c":4.875,"h":4.885,"l":4.86,"n":301,"o":4.885,"t":"2026-09-22T15:45:00Z","v":24254,"vw":4.875073},{"c":4.8701,"h":4.885,"l":4.8701,"n":236,"o":4.875,"t":"2026-09-22T16:00:00Z","v":17756,"vw":4.878745},{"c":4.8869,"h":4.8869,"l":4.875,"n":149,"o":4.875,"t":"2026-09-22T16:15:00Z","v":13324,"vw":4.878433},{"c":4.885,"h":4.895,"l":4.88,"n":134,"o":4.887,"t":"2026-09-22T16:30:00Z","v":8877,"vw":4.889558},{"c":4.885,"h":4.895,"l":4.875,"n":206,"o":4.8809,"t":"2026-09-22T16:45:00Z","v":17125,"vw":4.884719},{"c":4.875,"h":4.8857,"l":4.87,"n":116,"o":4.8806,"t":"2026-09-22T17:00:00Z","v":6344,"vw":4.879562},{"c":4.875,"h":4.88,"l":4.875,"n":143,"o":4.875,"t":"2026-09-22T17:15:00Z","v":7571,"vw":4.875478},{"c":4.895,"h":4.91,"l":4.875,"n":456,"o":4.875,"t":"2026-09-22T17:30:00Z","v":45012,"vw":4.892352},{"c":4.915,"h":4.92,"l":4.89,"n":351,"o":4.9,"t":"2026-09-22T17:45:00Z","v":27832,"vw":4.905952},{"c":4.91,"h":4.925,"l":4.905,"n":256,"o":4.915,"t":"2026-09-22T18:00:00Z","v":28812,"vw":4.915532},{"c":4.89,"h":4.91,"l":4.89,"n":244,"o":4.91,"t":"2026-09-22T18:15:00Z","v":23902,"vw":4.901488},{"c":4.905,"h":4.905,"l":4.89,"n":328,"o":4.895,"t":"2026-09-22T18:30:00Z","v":18374,"vw":4.897343},{"c":4.905,"h":4.915,"l":4.9,"n":334,"o":4.91,"t":"2026-09-22T18:45:00Z","v":28376,"vw":4.908821},{"c":4.9,"h":4.915,"l":4.895,"n":310,"o":4.91,"t":"2026-09-22T19:00:00Z","v":21753,"vw":4.908674},{"c":4.895,"h":4.905,"l":4.88,"n":364,"o":4.895,"t":"2026-09-22T19:15:00Z","v":39072,"vw":4.893651},{"c":4.92,"h":4.925,"l":4.895,"n":488,"o":4.895,"t":"2026-09-22T19:30:00Z","v":55127,"vw":4.912392},{"c":4.935,"h":4.94,"l":4.905,"n":1540,"o":4.915,"t":"2026-09-22T19:45:00Z","v":196609,"vw":4.924989},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-09-22T20:00:00Z","v":198618,"vw":4.93},{"c":4.971,"h":4.971,"l":4.971,"n":1,"o":4.971,"t":"2026-09-23T11:00:00Z","v":300,"vw":4.971},{"c":4.94,"h":4.97,"l":4.873,"n":276,"o":4.93,"t":"2026-09-23T13:30:00Z","v":36904,"vw":4.93862},{"c":4.9503,"h":4.99,"l":4.925,"n":244,"o":4.93,"t":"2026-09-23T13:45:00Z","v":24724,"vw":4.956816},{"c":4.92,"h":4.965,"l":4.905,"n":514,"o":4.95,"t":"2026-09-23T14:00:00Z","v":71951,"vw":4.939238},{"c":4.91,"h":4.93,"l":4.9,"n":213,"o":4.925,"t":"2026-09-23T14:15:00Z","v":19368,"vw":4.91401},{"c":4.845,"h":4.905,"l":4.845,"n":369,"o":4.905,"t":"2026-09-23T14:30:00Z","v":37570,"vw":4.88346},{"c":4.82,"h":4.845,"l":4.81,"n":362,"o":4.84,"t":"2026-09-23T14:45:00Z","v":68635,"vw":4.833128},{"c":4.815,"h":4.83,"l":4.8101,"n":218,"o":4.83,"t":"2026-09-23T15:00:00Z","v":17963,"vw":4.819999},{"c":4.82,"h":4.865,"l":4.815,"n":520,"o":4.815,"t":"2026-09-23T15:15:00Z","v":50016,"vw":4.84003},{"c":4.81,"h":4.815,"l":4.8,"n":150,"o":4.815,"t":"2026-09-23T15:30:00Z","v":11023,"vw":4.807424},{"c":4.815,"h":4.815,"l":4.8,"n":231,"o":4.805,"t":"2026-09-23T15:45:00Z","v":13043,"vw":4.809023},{"c":4.82,"h":4.82,"l":4.805,"n":300,"o":4.815,"t":"2026-09-23T16:00:00Z","v":20058,"vw":4.814106},{"c":4.827,"h":4.83,"l":4.815,"n":266,"o":4.8252,"t":"2026-09-23T16:15:00Z","v":37744,"vw":4.822024},{"c":4.825,"h":4.83,"l":4.825,"n":141,"o":4.83,"t":"2026-09-23T16:30:00Z","v":4670,"vw":4.827068},{"c":4.785,"h":4.825,"l":4.785,"n":234,"o":4.825,"t":"2026-09-23T16:45:00Z","v":14486,"vw":4.805259},{"c":4.78,"h":4.785,"l":4.765,"n":194,"o":4.78,"t":"2026-09-23T17:00:00Z","v":19231,"vw":4.778073},{"c":4.775,"h":4.78,"l":4.775,"n":110,"o":4.775,"t":"2026-09-23T17:15:00Z","v":4857,"vw":4.777298},{"c":4.755,"h":4.785,"l":4.755,"n":246,"o":4.775,"t":"2026-09-23T17:30:00Z","v":17415,"vw":4.76888},{"c":4.745,"h":4.76,"l":4.74,"n":218,"o":4.755,"t":"2026-09-23T17:45:00Z","v":15054,"vw":4.752758},{"c":4.745,"h":4.755,"l":4.735,"n":414,"o":4.745,"t":"2026-09-23T18:00:00Z","v":33196,"vw":4.744696},{"c":4.72,"h":4.745,"l":4.72,"n":216,"o":4.745,"t":"2026-09-23T18:15:00Z","v":9514,"vw":4.737974},{"c":4.715,"h":4.72,"l":4.71,"n":320,"o":4.72,"t":"2026-09-23T18:30:00Z","v":12284,"vw":4.71657},{"c":4.715,"h":4.72,"l":4.71,"n":255,"o":4.715,"t":"2026-09-23T18:45:00Z","v":13210,"vw":4.714177},{"c":4.715,"h":4.72,"l":4.7,"n":565,"o":4.715,"t":"2026-09-23T19:00:00Z","v":43677,"vw":4.707915},{"c":4.695,"h":4.715,"l":4.695,"n":289,"o":4.71,"t":"2026-09-23T19:15:00Z","v":19265,"vw":4.706925},{"c":4.675,"h":4.695,"l":4.675,"n":467,"o":4.695,"t":"2026-09-23T19:30:00Z","v":30239,"vw":4.683003},{"c":4.775,"h":4.78,"l":4.67,"n":1715,"o":4.675,"t":"2026-09-23T19:45:00Z","v":183974,"vw":4.72476},{"c":4.78,"h":5.05,"l":4.77,"n":41,"o":4.77,"t":"2026-09-23T20:00:00Z","v":159647,"vw":4.776075},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-23T21:15:00Z","v":210,"vw":4.9},{"c":4.82,"h":4.82,"l":4.82,"n":13,"o":4.82,"t":"2026-09-24T13:15:00Z","v":352,"vw":4.82},{"c":4.795,"h":4.82,"l":4.78,"n":315,"o":4.81,"t":"2026-09-24T13:30:00Z","v":35699,"vw":4.801208},{"c":4.76,"h":4.81,"l":4.76,"n":192,"o":4.785,"t":"2026-09-24T13:45:00Z","v":16024,"vw":4.792413},{"c":4.75,"h":4.77,"l":4.745,"n":172,"o":4.76,"t":"2026-09-24T14:00:00Z","v":16883,"vw":4.762735},{"c":4.74,"h":4.755,"l":4.73,"n":178,"o":4.755,"t":"2026-09-24T14:15:00Z","v":13685,"vw":4.742774},{"c":4.74,"h":4.745,"l":4.735,"n":142,"o":4.735,"t":"2026-09-24T14:30:00Z","v":10879,"vw":4.741722},{"c":4.725,"h":4.745,"l":4.72,"n":116,"o":4.745,"t":"2026-09-24T14:45:00Z","v":7238,"vw":4.730851},{"c":4.705,"h":4.725,"l":4.695,"n":497,"o":4.72,"t":"2026-09-24T15:00:00Z","v":50776,"vw":4.715352},{"c":4.7,"h":4.725,"l":4.7,"n":137,"o":4.705,"t":"2026-09-24T15:15:00Z","v":30512,"vw":4.710014},{"c":4.74,"h":4.745,"l":4.705,"n":231,"o":4.705,"t":"2026-09-24T15:30:00Z","v":43882,"vw":4.724932},{"c":4.71,"h":4.745,"l":4.71,"n":199,"o":4.735,"t":"2026-09-24T15:45:00Z","v":19720,"vw":4.737355},{"c":4.73,"h":4.73,"l":4.71,"n":120,"o":4.71,"t":"2026-09-24T16:00:00Z","v":16614,"vw":4.719875},{"c":4.775,"h":4.78,"l":4.73,"n":427,"o":4.735,"t":"2026-09-24T16:15:00Z","v":37436,"vw":4.761886},{"c":4.775,"h":4.78,"l":4.745,"n":127,"o":4.77,"t":"2026-09-24T16:30:00Z","v":9439,"vw":4.763671},{"c":4.775,"h":4.78,"l":4.765,"n":68,"o":4.77,"t":"2026-09-24T16:45:00Z","v":9921,"vw":4.768495},{"c":4.78,"h":4.78,"l":4.765,"n":134,"o":4.77,"t":"2026-09-24T17:00:00Z","v":11150,"vw":4.770471},{"c":4.755,"h":4.77,"l":4.755,"n":77,"o":4.77,"t":"2026-09-24T17:15:00Z","v":7490,"vw":4.758291},{"c":4.745,"h":4.76,"l":4.745,"n":104,"o":4.755,"t":"2026-09-24T17:30:00Z","v":6181,"vw":4.750714},{"c":4.735,"h":4.74,"l":4.735,"n":46,"o":4.74,"t":"2026-09-24T17:45:00Z","v":3479,"vw":4.737343},{"c":4.755,"h":4.76,"l":4.735,"n":191,"o":4.735,"t":"2026-09-24T18:00:00Z","v":12107,"vw":4.750116},{"c":4.745,"h":4.76,"l":4.72,"n":560,"o":4.76,"t":"2026-09-24T18:15:00Z","v":58025,"vw":4.737966},{"c":4.74,"h":4.745,"l":4.73,"n":188,"o":4.745,"t":"2026-09-24T18:30:00Z","v":11887,"vw":4.74039},{"c":4.745,"h":4.75,"l":4.745,"n":151,"o":4.745,"t":"2026-09-24T18:45:00Z","v":5670,"vw":4.745604},{"c":4.695,"h":4.745,"l":4.69,"n":417,"o":4.745,"t":"2026-09-24T19:00:00Z","v":118167,"vw":4.725185},{"c":4.685,"h":4.71,"l":4.685,"n":347,"o":4.694,"t":"2026-09-24T19:15:00Z","v":39811,"vw":4.697134},{"c":4.695,"h":4.705,"l":4.68,"n":767,"o":4.685,"t":"2026-09-24T19:30:00Z","v":88617,"vw":4.689112},{"c":4.7,"h":4.71,"l":4.66,"n":1527,"o":4.695,"t":"2026-09-24T19:45:00Z","v":201052,"vw":4.684093},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-09-24T20:00:00Z","v":122215,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-24T20:30:00Z","v":100,"vw":4.7},{"c":4.625,"h":4.71,"l":4.62,"n":488,"o":4.71,"t":"2026-09-25T13:30:00Z","v":63227,"vw":4.661492},{"c":4.565,"h":4.62,"l":4.56,"n":461,"o":4.62,"t":"2026-09-25T13:45:00Z","v":91548,"vw":4.587267},{"c":4.545,"h":4.56,"l":4.53,"n":229,"o":4.56,"t":"2026-09-25T14:00:00Z","v":31156,"vw":4.540182},{"c":4.54,"h":4.555,"l":4.53,"n":264,"o":4.545,"t":"2026-09-25T14:15:00Z","v":22594,"vw":4.542332},{"c":4.53,"h":4.55,"l":4.515,"n":524,"o":4.55,"t":"2026-09-25T14:30:00Z","v":44761,"vw":4.527417},{"c":4.515,"h":4.535,"l":4.5,"n":275,"o":4.53,"t":"2026-09-25T14:45:00Z","v":28458,"vw":4.513277},{"c":4.49,"h":4.53,"l":4.47,"n":506,"o":4.515,"t":"2026-09-25T15:00:00Z","v":54789,"vw":4.499869},{"c":4.475,"h":4.525,"l":4.47,"n":342,"o":4.495,"t":"2026-09-25T15:15:00Z","v":47448,"vw":4.492032},{"c":4.45,"h":4.475,"l":4.45,"n":266,"o":4.475,"t":"2026-09-25T15:30:00Z","v":30635,"vw":4.466515},{"c":4.445,"h":4.455,"l":4.43,"n":397,"o":4.45,"t":"2026-09-25T15:45:00Z","v":67592,"vw":4.440998},{"c":4.435,"h":4.46,"l":4.435,"n":387,"o":4.45,"t":"2026-09-25T16:00:00Z","v":39247,"vw":4.452947},{"c":4.435,"h":4.445,"l":4.425,"n":215,"o":4.43,"t":"2026-09-25T16:15:00Z","v":27403,"vw":4.434276},{"c":4.415,"h":4.435,"l":4.41,"n":233,"o":4.435,"t":"2026-09-25T16:30:00Z","v":22089,"vw":4.424981},{"c":4.455,"h":4.46,"l":4.4,"n":660,"o":4.41,"t":"2026-09-25T16:45:00Z","v":92410,"vw":4.433038},{"c":4.49,"h":4.49,"l":4.455,"n":640,"o":4.455,"t":"2026-09-25T17:00:00Z","v":107532,"vw":4.473502},{"c":4.515,"h":4.515,"l":4.485,"n":332,"o":4.495,"t":"2026-09-25T17:15:00Z","v":41911,"vw":4.502755},{"c":4.555,"h":4.57,"l":4.515,"n":287,"o":4.52,"t":"2026-09-25T17:30:00Z","v":36929,"vw":4.54698},{"c":4.54,"h":4.57,"l":4.54,"n":253,"o":4.5596,"t":"2026-09-25T17:45:00Z","v":56356,"vw":4.554024},{"c":4.575,"h":4.575,"l":4.54,"n":236,"o":4.54,"t":"2026-09-25T18:00:00Z","v":31878,"vw":4.560631},{"c":4.59,"h":4.6,"l":4.58,"n":238,"o":4.58,"t":"2026-09-25T18:15:00Z","v":10582,"vw":4.591034},{"c":4.605,"h":4.605,"l":4.59,"n":205,"o":4.6,"t":"2026-09-25T18:30:00Z","v":13128,"vw":4.598933},{"c":4.625,"h":4.635,"l":4.605,"n":241,"o":4.61,"t":"2026-09-25T18:45:00Z","v":27381,"vw":4.621212},{"c":4.6591,"h":4.66,"l":4.625,"n":341,"o":4.625,"t":"2026-09-25T19:00:00Z","v":38548,"vw":4.645024},{"c":4.64,"h":4.655,"l":4.64,"n":226,"o":4.655,"t":"2026-09-25T19:15:00Z","v":19751,"vw":4.649128},{"c":4.645,"h":4.65,"l":4.625,"n":380,"o":4.645,"t":"2026-09-25T19:30:00Z","v":47607,"vw":4.639722},{"c":4.66,"h":4.7,"l":4.64,"n":1477,"o":4.645,"t":"2026-09-25T19:45:00Z","v":165383,"vw":4.669943},{"c":4.67,"h":4.67,"l":4.66,"n":10,"o":4.66,"t":"2026-09-25T20:00:00Z","v":184155,"vw":4.669994},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-09-28T08:15:00Z","v":248,"vw":4.66},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-28T13:00:00Z","v":100,"vw":4.65},{"c":4.7,"h":4.71,"l":4.55,"n":540,"o":4.655,"t":"2026-09-28T13:30:00Z","v":50124,"vw":4.652049},{"c":4.7,"h":4.705,"l":4.66,"n":306,"o":4.705,"t":"2026-09-28T13:45:00Z","v":19177,"vw":4.680309},{"c":4.685,"h":4.705,"l":4.67,"n":283,"o":4.7,"t":"2026-09-28T14:00:00Z","v":14670,"vw":4.687372},{"c":4.69,"h":4.7,"l":4.6801,"n":171,"o":4.6801,"t":"2026-09-28T14:15:00Z","v":12579,"vw":4.691733},{"c":4.705,"h":4.705,"l":4.69,"n":206,"o":4.695,"t":"2026-09-28T14:30:00Z","v":17464,"vw":4.695131},{"c":4.69,"h":4.715,"l":4.69,"n":234,"o":4.7099,"t":"2026-09-28T14:45:00Z","v":20054,"vw":4.700912},{"c":4.675,"h":4.68,"l":4.66,"n":205,"o":4.68,"t":"2026-09-28T15:00:00Z","v":18008,"vw":4.669547},{"c":4.67,"h":4.69,"l":4.67,"n":147,"o":4.675,"t":"2026-09-28T15:15:00Z","v":10259,"vw":4.678057},{"c":4.67,"h":4.68,"l":4.67,"n":137,"o":4.675,"t":"2026-09-28T15:30:00Z","v":6908,"vw":4.673087},{"c":4.665,"h":4.675,"l":4.65,"n":205,"o":4.675,"t":"2026-09-28T15:45:00Z","v":16727,"vw":4.66072},{"c":4.66,"h":4.67,"l":4.66,"n":81,"o":4.665,"t":"2026-09-28T16:00:00Z","v":7031,"vw":4.665685},{"c":4.685,"h":4.69,"l":4.66,"n":274,"o":4.66,"t":"2026-09-28T16:15:00Z","v":31185,"vw":4.674845},{"c":4.675,"h":4.68,"l":4.66,"n":161,"o":4.68,"t":"2026-09-28T16:30:00Z","v":18165,"vw":4.669102},{"c":4.68,"h":4.68,"l":4.67,"n":143,"o":4.675,"t":"2026-09-28T16:45:00Z","v":10922,"vw":4.673689},{"c":4.71,"h":4.725,"l":4.67,"n":308,"o":4.67,"t":"2026-09-28T17:00:00Z","v":23244,"vw":4.695892},{"c":4.675,"h":4.71,"l":4.67,"n":193,"o":4.71,"t":"2026-09-28T17:15:00Z","v":15457,"vw":4.692256},{"c":4.64,"h":4.675,"l":4.64,"n":173,"o":4.67,"t":"2026-09-28T17:30:00Z","v":23801,"vw":4.658969},{"c":4.64,"h":4.65,"l":4.64,"n":127,"o":4.645,"t":"2026-09-28T17:45:00Z","v":6992,"vw":4.643925},{"c":4.645,"h":4.6693,"l":4.64,"n":198,"o":4.645,"t":"2026-09-28T18:00:00Z","v":19746,"vw":4.653514},{"c":4.64,"h":4.65,"l":4.64,"n":194,"o":4.645,"t":"2026-09-28T18:15:00Z","v":12417,"vw":4.64642},{"c":4.655,"h":4.655,"l":4.635,"n":179,"o":4.635,"t":"2026-09-28T18:30:00Z","v":11383,"vw":4.645286},{"c":4.66,"h":4.67,"l":4.655,"n":186,"o":4.655,"t":"2026-09-28T18:45:00Z","v":20539,"vw":4.659701},{"c":4.66,"h":4.67,"l":4.655,"n":240,"o":4.665,"t":"2026-09-28T19:00:00Z","v":14735,"vw":4.663201},{"c":4.67,"h":4.675,"l":4.66,"n":229,"o":4.66,"t":"2026-09-28T19:15:00Z","v":17179,"vw":4.669353},{"c":4.65,"h":4.675,"l":4.65,"n":456,"o":4.665,"t":"2026-09-28T19:30:00Z","v":32729,"vw":4.666927},{"c":4.685,"h":4.69,"l":4.64,"n":1477,"o":4.65,"t":"2026-09-28T19:45:00Z","v":147308,"vw":4.673719},{"c":4.68,"h":4.68,"l":4.68,"n":9,"o":4.68,"t":"2026-09-28T20:00:00Z","v":227907,"vw":4.68},{"c":4.635,"h":4.67,"l":4.6,"n":416,"o":4.65,"t":"2026-09-29T13:30:00Z","v":32655,"vw":4.633103},{"c":4.63,"h":4.635,"l":4.6,"n":186,"o":4.635,"t":"2026-09-29T13:45:00Z","v":13173,"vw":4.614268},{"c":4.635,"h":4.645,"l":4.61,"n":357,"o":4.63,"t":"2026-09-29T14:00:00Z","v":29553,"vw":4.630313},{"c":4.64,"h":4.645,"l":4.615,"n":223,"o":4.6392,"t":"2026-09-29T14:15:00Z","v":17231,"vw":4.633418},{"c":4.615,"h":4.635,"l":4.61,"n":222,"o":4.635,"t":"2026-09-29T14:30:00Z","v":15843,"vw":4.624713},{"c":4.625,"h":4.63,"l":4.61,"n":148,"o":4.615,"t":"2026-09-29T14:45:00Z","v":9812,"vw":4.618625},{"c":4.615,"h":4.625,"l":4.61,"n":186,"o":4.62,"t":"2026-09-29T15:00:00Z","v":12198,"vw":4.620514},{"c":4.615,"h":4.62,"l":4.6,"n":276,"o":4.62,"t":"2026-09-29T15:15:00Z","v":24284,"vw":4.61429},{"c":4.615,"h":4.62,"l":4.61,"n":179,"o":4.62,"t":"2026-09-29T15:30:00Z","v":15027,"vw":4.613848},{"c":4.615,"h":4.625,"l":4.6,"n":267,"o":4.61,"t":"2026-09-29T15:45:00Z","v":23643,"vw":4.614794},{"c":4.6,"h":4.615,"l":4.595,"n":231,"o":4.61,"t":"2026-09-29T16:00:00Z","v":21046,"vw":4.601329},{"c":4.595,"h":4.6,"l":4.58,"n":199,"o":4.6,"t":"2026-09-29T16:15:00Z","v":21129,"vw":4.589327},{"c":4.59,"h":4.6,"l":4.59,"n":153,"o":4.595,"t":"2026-09-29T16:30:00Z","v":15898,"vw":4.594648},{"c":4.595,"h":4.6,"l":4.59,"n":113,"o":4.59,"t":"2026-09-29T16:45:00Z","v":8830,"vw":4.595846},{"c":4.605,"h":4.61,"l":4.595,"n":147,"o":4.6,"t":"2026-09-29T17:00:00Z","v":16489,"vw":4.601299},{"c":4.605,"h":4.61,"l":4.6,"n":133,"o":4.6,"t":"2026-09-29T17:15:00Z","v":9222,"vw":4.604878},{"c":4.59,"h":4.61,"l":4.59,"n":265,"o":4.61,"t":"2026-09-29T17:30:00Z","v":19926,"vw":4.601487},{"c":4.595,"h":4.6,"l":4.59,"n":149,"o":4.59,"t":"2026-09-29T17:45:00Z","v":8203,"vw":4.594156},{"c":4.585,"h":4.61,"l":4.58,"n":282,"o":4.5999,"t":"2026-09-29T18:00:00Z","v":26894,"vw":4.597154},{"c":4.595,"h":4.6,"l":4.58,"n":138,"o":4.585,"t":"2026-09-29T18:15:00Z","v":9026,"vw":4.591577},{"c":4.63,"h":4.63,"l":4.595,"n":299,"o":4.6,"t":"2026-09-29T18:30:00Z","v":24256,"vw":4.608469},{"c":4.625,"h":4.63,"l":4.61,"n":223,"o":4.625,"t":"2026-09-29T18:45:00Z","v":18556,"vw":4.621527},{"c":4.635,"h":4.64,"l":4.62,"n":245,"o":4.625,"t":"2026-09-29T19:00:00Z","v":18537,"vw":4.630297},{"c":4.65,"h":4.65,"l":4.63,"n":249,"o":4.63,"t":"2026-09-29T19:15:00Z","v":30565,"vw":4.639713},{"c":4.655,"h":4.67,"l":4.645,"n":449,"o":4.65,"t":"2026-09-29T19:30:00Z","v":48135,"vw":4.657702},{"c":4.665,"h":4.685,"l":4.645,"n":1745,"o":4.655,"t":"2026-09-29T19:45:00Z","v":227946,"vw":4.668181},{"c":4.67,"h":4.67,"l":4.67,"n":10,"o":4.67,"t":"2026-09-29T20:00:00Z","v":171431,"vw":4.67},{"c":4.61,"h":4.7,"l":4.6,"n":188,"o":4.67,"t":"2026-09-30T13:30:00Z","v":18719,"vw":4.642079},{"c":4.5998,"h":4.615,"l":4.565,"n":429,"o":4.615,"t":"2026-09-30T13:45:00Z","v":58452,"vw":4.579091},{"c":4.665,"h":4.675,"l":4.575,"n":637,"o":4.6,"t":"2026-09-30T14:00:00Z","v":89626,"vw":4.599511},{"c":4.645,"h":4.665,"l":4.635,"n":389,"o":4.665,"t":"2026-09-30T14:15:00Z","v":49894,"vw":4.650187},{"c":4.65,"h":4.66,"l":4.64,"n":124,"o":4.65,"t":"2026-09-30T14:30:00Z","v":14231,"vw":4.64885},{"c":4.655,"h":4.66,"l":4.64,"n":188,"o":4.645,"t":"2026-09-30T14:45:00Z","v":16370,"vw":4.654585},{"c":4.64,"h":4.68,"l":4.635,"n":374,"o":4.66,"t":"2026-09-30T15:00:00Z","v":39248,"vw":4.657101},{"c":4.68,"h":4.68,"l":4.64,"n":227,"o":4.645,"t":"2026-09-30T15:15:00Z","v":27890,"vw":4.647141},{"c":4.65,"h":4.68,"l":4.65,"n":169,"o":4.675,"t":"2026-09-30T15:30:00Z","v":14628,"vw":4.663198},{"c":4.645,"h":4.65,"l":4.64,"n":143,"o":4.645,"t":"2026-09-30T15:45:00Z","v":15306,"vw":4.642357},{"c":4.64,"h":4.65,"l":4.64,"n":124,"o":4.645,"t":"2026-09-30T16:00:00Z","v":7046,"vw":4.642971},{"c":4.649,"h":4.65,"l":4.64,"n":94,"o":4.645,"t":"2026-09-30T16:15:00Z","v":9952,"vw":4.645929},{"c":4.655,"h":4.665,"l":4.64,"n":211,"o":4.64,"t":"2026-09-30T16:30:00Z","v":18463,"vw":4.654107},{"c":4.645,"h":4.66,"l":4.635,"n":171,"o":4.655,"t":"2026-09-30T16:45:00Z","v":17655,"vw":4.644348},{"c":4.635,"h":4.65,"l":4.635,"n":118,"o":4.64,"t":"2026-09-30T17:00:00Z","v":8639,"vw":4.641203},{"c":4.615,"h":4.635,"l":4.615,"n":132,"o":4.635,"t":"2026-09-30T17:15:00Z","v":8622,"vw":4.624717},{"c":4.63,"h":4.63,"l":4.615,"n":135,"o":4.615,"t":"2026-09-30T17:30:00Z","v":11913,"vw":4.625514},{"c":4.625,"h":4.64,"l":4.615,"n":222,"o":4.625,"t":"2026-09-30T17:45:00Z","v":21775,"vw":4.627924},{"c":4.63,"h":4.63,"l":4.62,"n":127,"o":4.63,"t":"2026-09-30T18:00:00Z","v":9965,"vw":4.628988},{"c":4.635,"h":4.64,"l":4.625,"n":159,"o":4.625,"t":"2026-09-30T18:15:00Z","v":14253,"vw":4.631273},{"c":4.645,"h":4.65,"l":4.635,"n":283,"o":4.64,"t":"2026-09-30T18:30:00Z","v":55785,"vw":4.646276},{"c":4.645,"h":4.65,"l":4.64,"n":82,"o":4.65,"t":"2026-09-30T18:45:00Z","v":6088,"vw":4.645976},{"c":4.64,"h":4.645,"l":4.63,"n":195,"o":4.645,"t":"2026-09-30T19:00:00Z","v":15564,"vw":4.639937},{"c":4.655,"h":4.66,"l":4.6408,"n":276,"o":4.65,"t":"2026-09-30T19:15:00Z","v":30664,"vw":4.651769},{"c":4.65,"h":4.675,"l":4.65,"n":368,"o":4.655,"t":"2026-09-30T19:30:00Z","v":41378,"vw":4.665248},{"c":4.64,"h":4.67,"l":4.64,"n":1128,"o":4.655,"t":"2026-09-30T19:45:00Z","v":133327,"vw":4.657093},{"c":4.66,"h":4.66,"l":4.66,"n":13,"o":4.66,"t":"2026-09-30T20:00:00Z","v":241423,"vw":4.66},{"c":4.645,"h":4.68,"l":4.62,"n":470,"o":4.65,"t":"2026-10-01T13:30:00Z","v":46064,"vw":4.649708},{"c":4.61,"h":4.645,"l":4.605,"n":202,"o":4.645,"t":"2026-10-01T13:45:00Z","v":14631,"vw":4.626587},{"c":4.635,"h":4.655,"l":4.57,"n":553,"o":4.6,"t":"2026-10-01T14:00:00Z","v":58101,"vw":4.615609},{"c":4.62,"h":4.645,"l":4.61,"n":269,"o":4.64,"t":"2026-10-01T14:15:00Z","v":20952,"vw":4.625801},{"c":4.605,"h":4.625,"l":4.605,"n":209,"o":4.615,"t":"2026-10-01T14:30:00Z","v":22850,"vw":4.611274},{"c":4.58,"h":4.61,"l":4.57,"n":471,"o":4.605,"t":"2026-10-01T14:45:00Z","v":41499,"vw":4.588585},{"c":4.585,"h":4.6,"l":4.57,"n":272,"o":4.58,"t":"2026-10-01T15:00:00Z","v":35305,"vw":4.587067},{"c":4.585,"h":4.59,"l":4.575,"n":329,"o":4.585,"t":"2026-10-01T15:15:00Z","v":31172,"vw":4.583413},{"c":4.6,"h":4.61,"l":4.58,"n":162,"o":4.585,"t":"2026-10-01T15:30:00Z","v":10955,"vw":4.59377},{"c":4.585,"h":4.595,"l":4.575,"n":156,"o":4.59,"t":"2026-10-01T15:45:00Z","v":10957,"vw":4.585059},{"c":4.605,"h":4.615,"l":4.585,"n":256,"o":4.585,"t":"2026-10-01T16:00:00Z","v":40323,"vw":4.602398},{"c":4.625,"h":4.635,"l":4.61,"n":252,"o":4.61,"t":"2026-10-01T16:15:00Z","v":41296,"vw":4.623701},{"c":4.66,"h":4.66,"l":4.625,"n":244,"o":4.625,"t":"2026-10-01T16:30:00Z","v":29155,"vw":4.646058},{"c":4.64,"h":4.65,"l":4.635,"n":174,"o":4.65,"t":"2026-10-01T16:45:00Z","v":27174,"vw":4.639941},{"c":4.645,"h":4.65,"l":4.63,"n":213,"o":4.64,"t":"2026-10-01T17:00:00Z","v":26325,"vw":4.641779},{"c":4.655,"h":4.67,"l":4.645,"n":248,"o":4.65,"t":"2026-10-01T17:15:00Z","v":23320,"vw":4.657247},{"c":4.66,"h":4.67,"l":4.65,"n":260,"o":4.66,"t":"2026-10-01T17:30:00Z","v":23043,"vw":4.65914},{"c":4.625,"h":4.67,"l":4.62,"n":177,"o":4.66,"t":"2026-10-01T17:45:00Z","v":16785,"vw":4.651222},{"c":4.595,"h":4.625,"l":4.58,"n":453,"o":4.625,"t":"2026-10-01T18:00:00Z","v":58636,"vw":4.60073},{"c":4.625,"h":4.635,"l":4.6,"n":310,"o":4.6,"t":"2026-10-01T18:15:00Z","v":28940,"vw":4.618242},{"c":4.635,"h":4.645,"l":4.62,"n":322,"o":4.625,"t":"2026-10-01T18:30:00Z","v":26427,"vw":4.628978},{"c":4.64,"h":4.64,"l":4.625,"n":252,"o":4.635,"t":"2026-10-01T18:45:00Z","v":27152,"vw":4.631927},{"c":4.625,"h":4.64,"l":4.61,"n":390,"o":4.635,"t":"2026-10-01T19:00:00Z","v":51827,"vw":4.620491},{"c":4.625,"h":4.63,"l":4.62,"n":93,"o":4.63,"t":"2026-10-01T19:15:00Z","v":6635,"vw":4.627421},{"c":4.625,"h":4.64,"l":4.62,"n":463,"o":4.625,"t":"2026-10-01T19:30:00Z","v":98778,"vw":4.632428},{"c":4.635,"h":4.645,"l":4.61,"n":1519,"o":4.625,"t":"2026-10-01T19:45:00Z","v":206331,"vw":4.626496},{"c":4.6,"h":4.64,"l":4.6,"n":8,"o":4.64,"t":"2026-10-01T20:00:00Z","v":145929,"vw":4.63996},{"c":4.575,"h":4.69,"l":4.575,"n":404,"o":4.69,"t":"2026-10-02T13:30:00Z","v":37908,"vw":4.620396},{"c":4.56,"h":4.585,"l":4.55,"n":352,"o":4.575,"t":"2026-10-02T13:45:00Z","v":35355,"vw":4.565396},{"c":4.55,"h":4.6,"l":4.525,"n":800,"o":4.55,"t":"2026-10-02T14:00:00Z","v":103108,"vw":4.572466},{"c":4.545,"h":4.545,"l":4.53,"n":316,"o":4.545,"t":"2026-10-02T14:15:00Z","v":28109,"vw":4.54},{"c":4.545,"h":4.55,"l":4.53,"n":440,"o":4.54,"t":"2026-10-02T14:30:00Z","v":50264,"vw":4.53896},{"c":4.53,"h":4.545,"l":4.53,"n":302,"o":4.54,"t":"2026-10-02T14:45:00Z","v":27362,"vw":4.536829},{"c":4.495,"h":4.535,"l":4.49,"n":468,"o":4.535,"t":"2026-10-02T15:00:00Z","v":51990,"vw":4.511144},{"c":4.505,"h":4.51,"l":4.485,"n":281,"o":4.5,"t":"2026-10-02T15:15:00Z","v":36975,"vw":4.497312},{"c":4.5,"h":4.505,"l":4.49,"n":313,"o":4.505,"t":"2026-10-02T15:30:00Z","v":36032,"vw":4.496232},{"c":4.49,"h":4.51,"l":4.49,"n":306,"o":4.495,"t":"2026-10-02T15:45:00Z","v":33969,"vw":4.501038},{"c":4.51,"h":4.51,"l":4.49,"n":352,"o":4.49,"t":"2026-10-02T16:00:00Z","v":40343,"vw":4.497412},{"c":4.525,"h":4.54,"l":4.515,"n":450,"o":4.515,"t":"2026-10-02T16:15:00Z","v":58139,"vw":4.521691},{"c":4.575,"h":4.575,"l":4.53,"n":278,"o":4.53,"t":"2026-10-02T16:30:00Z","v":26889,"vw":4.547612},{"c":4.575,"h":4.58,"l":4.57,"n":129,"o":4.575,"t":"2026-10-02T16:45:00Z","v":7651,"vw":4.575126},{"c":4.565,"h":4.58,"l":4.565,"n":163,"o":4.58,"t":"2026-10-02T17:00:00Z","v":10139,"vw":4.572208},{"c":4.565,"h":4.575,"l":4.56,"n":173,"o":4.565,"t":"2026-10-02T17:15:00Z","v":16447,"vw":4.568527},{"c":4.575,"h":4.585,"l":4.565,"n":181,"o":4.565,"t":"2026-10-02T17:30:00Z","v":12653,"vw":4.575418},{"c":4.58,"h":4.59,"l":4.575,"n":194,"o":4.58,"t":"2026-10-02T17:45:00Z","v":18751,"vw":4.581363},{"c":4.59,"h":4.59,"l":4.585,"n":93,"o":4.59,"t":"2026-10-02T18:00:00Z","v":7048,"vw":4.588865},{"c":4.585,"h":4.59,"l":4.585,"n":141,"o":4.585,"t":"2026-10-02T18:15:00Z","v":9446,"vw":4.585546},{"c":4.625,"h":4.635,"l":4.585,"n":351,"o":4.585,"t":"2026-10-02T18:30:00Z","v":84439,"vw":4.603216},{"c":4.625,"h":4.64,"l":4.615,"n":336,"o":4.63,"t":"2026-10-02T18:45:00Z","v":38186,"vw":4.624192},{"c":4.6,"h":4.62,"l":4.6,"n":303,"o":4.62,"t":"2026-10-02T19:00:00Z","v":39049,"vw":4.608448},{"c":4.595,"h":4.605,"l":4.585,"n":453,"o":4.605,"t":"2026-10-02T19:15:00Z","v":118549,"vw":4.599248},{"c":4.575,"h":4.6,"l":4.57,"n":356,"o":4.6,"t":"2026-10-02T19:30:00Z","v":30875,"vw":4.583893},{"c":4.59,"h":4.6,"l":4.56,"n":1334,"o":4.575,"t":"2026-10-02T19:45:00Z","v":202873,"vw":4.579423},{"c":4.59,"h":4.59,"l":4.59,"n":5,"o":4.59,"t":"2026-10-02T20:00:00Z","v":186999,"vw":4.59},{"c":4.585,"h":4.62,"l":4.57,"n":269,"o":4.58,"t":"2026-10-05T13:30:00Z","v":30540,"vw":4.582317},{"c":4.63,"h":4.63,"l":4.58,"n":155,"o":4.585,"t":"2026-10-05T13:45:00Z","v":19432,"vw":4.601508},{"c":4.695,"h":4.695,"l":4.635,"n":424,"o":4.64,"t":"2026-10-05T14:00:00Z","v":32856,"vw":4.67435},{"c":4.645,"h":4.695,"l":4.645,"n":346,"o":4.695,"t":"2026-10-05T14:15:00Z","v":37502,"vw":4.665801},{"c":4.64,"h":4.65,"l":4.63,"n":227,"o":4.645,"t":"2026-10-05T14:30:00Z","v":12129,"vw":4.639146},{"c":4.635,"h":4.645,"l":4.63,"n":151,"o":4.635,"t":"2026-10-05T14:45:00Z","v":11149,"vw":4.637666},{"c":4.638,"h":4.64,"l":4.62,"n":190,"o":4.64,"t":"2026-10-05T15:00:00Z","v":13652,"vw":4.63195},{"c":4.625,"h":4.64,"l":4.625,"n":149,"o":4.64,"t":"2026-10-05T15:15:00Z","v":13314,"vw":4.631399},{"c":4.625,"h":4.635,"l":4.625,"n":107,"o":4.63,"t":"2026-10-05T15:30:00Z","v":5661,"vw":4.629127},{"c":4.61,"h":4.63,"l":4.61,"n":194,"o":4.625,"t":"2026-10-05T15:45:00Z","v":13598,"vw":4.61929},{"c":4.64,"h":4.64,"l":4.6,"n":237,"o":4.615,"t":"2026-10-05T16:00:00Z","v":13920,"vw":4.617494},{"c":4.66,"h":4.66,"l":4.64,"n":233,"o":4.64,"t":"2026-10-05T16:15:00Z","v":34084,"vw":4.646219},{"c":4.67,"h":4.675,"l":4.655,"n":239,"o":4.655,"t":"2026-10-05T16:30:00Z","v":19899,"vw":4.666139},{"c":4.655,"h":4.67,"l":4.65,"n":251,"o":4.66,"t":"2026-10-05T16:45:00Z","v":43577,"vw":4.660516},{"c":4.62,"h":4.655,"l":4.615,"n":306,"o":4.655,"t":"2026-10-05T17:00:00Z","v":44838,"vw":4.630792},{"c":4.615,"h":4.62,"l":4.61,"n":270,"o":4.6101,"t":"2026-10-05T17:15:00Z","v":42765,"vw":4.616694},{"c":4.585,"h":4.615,"l":4.57,"n":505,"o":4.615,"t":"2026-10-05T17:30:00Z","v":69917,"vw":4.592555},{"c":4.57,"h":4.5891,"l":4.57,"n":183,"o":4.585,"t":"2026-10-05T17:45:00Z","v":12782,"vw":4.580155},{"c":4.615,"h":4.615,"l":4.58,"n":242,"o":4.58,"t":"2026-10-05T18:00:00Z","v":23288,"vw":4.596069},{"c":4.625,"h":4.625,"l":4.61,"n":78,"o":4.615,"t":"2026-10-05T18:15:00Z","v":8953,"vw":4.61674},{"c":4.625,"h":4.64,"l":4.625,"n":126,"o":4.625,"t":"2026-10-05T18:30:00Z","v":12723,"vw":4.631058},{"c":4.635,"h":4.635,"l":4.62,"n":176,"o":4.63,"t":"2026-10-05T18:45:00Z","v":16847,"vw":4.630455},{"c":4.625,"h":4.64,"l":4.62,"n":280,"o":4.64,"t":"2026-10-05T19:00:00Z","v":26077,"vw":4.631489},{"c":4.61,"h":4.63,"l":4.6,"n":215,"o":4.625,"t":"2026-10-05T19:15:00Z","v":22233,"vw":4.62192},{"c":4.615,"h":4.615,"l":4.59,"n":378,"o":4.605,"t":"2026-10-05T19:30:00Z","v":33065,"vw":4.602499},{"c":4.56,"h":4.615,"l":4.55,"n":1257,"o":4.615,"t":"2026-10-05T19:45:00Z","v":125791,"vw":4.572524},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-10-05T20:00:00Z","v":141482,"vw":4.55},{"c":4.61,"h":4.65,"l":4.57,"n":401,"o":4.59,"t":"2026-10-06T13:30:00Z","v":49934,"vw":4.61996},{"c":4.585,"h":4.61,"l":4.58,"n":149,"o":4.61,"t":"2026-10-06T13:45:00Z","v":18399,"vw":4.58905},{"c":4.56,"h":4.595,"l":4.56,"n":292,"o":4.58,"t":"2026-10-06T14:00:00Z","v":24614,"vw":4.580247},{"c":4.565,"h":4.57,"l":4.555,"n":196,"o":4.565,"t":"2026-10-06T14:15:00Z","v":25069,"vw":4.560704},{"c":4.54,"h":4.57,"l":4.54,"n":367,"o":4.57,"t":"2026-10-06T14:30:00Z","v":37631,"vw":4.553478},{"c":4.57,"h":4.58,"l":4.545,"n":184,"o":4.55,"t":"2026-10-06T14:45:00Z","v":16062,"vw":4.563762},{"c":4.59,"h":4.59,"l":4.565,"n":194,"o":4.57,"t":"2026-10-06T15:00:00Z","v":17515,"vw":4.57147},{"c":4.6,"h":4.6,"l":4.585,"n":129,"o":4.585,"t":"2026-10-06T15:15:00Z","v":6004,"vw":4.592628},{"c":4.6,"h":4.6,"l":4.59,"n":90,"o":4.6,"t":"2026-10-06T15:30:00Z","v":2861,"vw":4.597858},{"c":4.595,"h":4.6,"l":4.59,"n":165,"o":4.594,"t":"2026-10-06T15:45:00Z","v":13739,"vw":4.593938},{"c":4.6,"h":4.6,"l":4.59,"n":322,"o":4.591,"t":"2026-10-06T16:00:00Z","v":28522,"vw":4.598445},{"c":4.6,"h":4.6,"l":4.59,"n":151,"o":4.6,"t":"2026-10-06T16:15:00Z","v":10111,"vw":4.598179},{"c":4.6,"h":4.6,"l":4.59,"n":91,"o":4.6,"t":"2026-10-06T16:30:00Z","v":3555,"vw":4.59748},{"c":4.59,"h":4.59,"l":4.58,"n":170,"o":4.59,"t":"2026-10-06T16:45:00Z","v":13543,"vw":4.588707},{"c":4.585,"h":4.59,"l":4.58,"n":120,"o":4.585,"t":"2026-10-06T17:00:00Z","v":7499,"vw":4.58453},{"c":4.56,"h":4.59,"l":4.55,"n":408,"o":4.59,"t":"2026-10-06T17:15:00Z","v":46037,"vw":4.56563},{"c":4.59,"h":4.595,"l":4.555,"n":240,"o":4.56,"t":"2026-10-06T17:30:00Z","v":30323,"vw":4.579128},{"c":4.585,"h":4.595,"l":4.58,"n":127,"o":4.59,"t":"2026-10-06T17:45:00Z","v":9608,"vw":4.585356},{"c":4.585,"h":4.595,"l":4.565,"n":316,"o":4.58,"t":"2026-10-06T18:00:00Z","v":27395,"vw":4.581356},{"c":4.575,"h":4.59,"l":4.575,"n":122,"o":4.585,"t":"2026-10-06T18:15:00Z","v":11883,"vw":4.578575},{"c":4.555,"h":4.575,"l":4.545,"n":184,"o":4.575,"t":"2026-10-06T18:30:00Z","v":18566,"vw":4.550832},{"c":4.555,"h":4.56,"l":4.545,"n":222,"o":4.555,"t":"2026-10-06T18:45:00Z","v":13330,"vw":4.552397},{"c":4.525,"h":4.56,"l":4.52,"n":251,"o":4.56,"t":"2026-10-06T19:00:00Z","v":13416,"vw":4.542107},{"c":4.48,"h":4.52,"l":4.48,"n":458,"o":4.52,"t":"2026-10-06T19:15:00Z","v":62782,"vw":4.494924},{"c":4.575,"h":4.58,"l":4.48,"n":617,"o":4.485,"t":"2026-10-06T19:30:00Z","v":130990,"vw":4.523209},{"c":4.615,"h":4.62,"l":4.565,"n":1526,"o":4.57,"t":"2026-10-06T19:45:00Z","v":230813,"vw":4.592043},{"c":4.6,"h":4.62,"l":4.6,"n":10,"o":4.62,"t":"2026-10-06T20:00:00Z","v":162642,"vw":4.61997},{"c":4.6167,"h":4.6167,"l":4.6167,"n":1,"o":4.6167,"t":"2026-10-06T20:45:00Z","v":150,"vw":4.6167},{"c":4.645,"h":4.665,"l":4.57,"n":369,"o":4.58,"t":"2026-10-07T13:30:00Z","v":32724,"vw":4.625443},{"c":4.64,"h":4.66,"l":4.63,"n":132,"o":4.64,"t":"2026-10-07T13:45:00Z","v":16372,"vw":4.637767},{"c":4.62,"h":4.655,"l":4.62,"n":212,"o":4.635,"t":"2026-10-07T14:00:00Z","v":22852,"vw":4.633014},{"c":4.635,"h":4.645,"l":4.625,"n":193,"o":4.625,"t":"2026-10-07T14:15:00Z","v":14518,"vw":4.634686},{"c":4.64,"h":4.64,"l":4.63,"n":120,"o":4.64,"t":"2026-10-07T14:30:00Z","v":8255,"vw":4.636894},{"c":4.67,"h":4.68,"l":4.63,"n":232,"o":4.635,"t":"2026-10-07T14:45:00Z","v":22801,"vw":4.664717},{"c":4.655,"h":4.675,"l":4.65,"n":198,"o":4.675,"t":"2026-10-07T15:00:00Z","v":16069,"vw":4.659629},{"c":4.62,"h":4.66,"l":4.615,"n":244,"o":4.66,"t":"2026-10-07T15:15:00Z","v":59875,"vw":4.644351},{"c":4.615,"h":4.63,"l":4.615,"n":147,"o":4.625,"t":"2026-10-07T15:30:00Z","v":8229,"vw":4.622076},{"c":4.64,"h":4.64,"l":4.615,"n":175,"o":4.615,"t":"2026-10-07T15:45:00Z","v":21618,"vw":4.624532},{"c":4.63,"h":4.64,"l":4.63,"n":94,"o":4.635,"t":"2026-10-07T16:00:00Z","v":6890,"vw":4.631049},{"c":4.63,"h":4.63,"l":4.625,"n":48,"o":4.63,"t":"2026-10-07T16:15:00Z","v":6628,"vw":4.62553},{"c":4.63,"h":4.63,"l":4.62,"n":56,"o":4.63,"t":"2026-10-07T16:30:00Z","v":8269,"vw":4.624958},{"c":4.63,"h":4.64,"l":4.62,"n":109,"o":4.63,"t":"2026-10-07T16:45:00Z","v":12955,"vw":4.629308},{"c":4.64,"h":4.65,"l":4.625,"n":186,"o":4.625,"t":"2026-10-07T17:00:00Z","v":19900,"vw":4.637346},{"c":4.605,"h":4.635,"l":4.605,"n":251,"o":4.635,"t":"2026-10-07T17:15:00Z","v":31957,"vw":4.619701},{"c":4.625,"h":4.63,"l":4.605,"n":241,"o":4.605,"t":"2026-10-07T17:30:00Z","v":21751,"vw":4.616254},{"c":4.62,"h":4.64,"l":4.615,"n":190,"o":4.625,"t":"2026-10-07T17:45:00Z","v":14578,"vw":4.625815},{"c":4.615,"h":4.62,"l":4.615,"n":146,"o":4.615,"t":"2026-10-07T18:00:00Z","v":13086,"vw":4.618735},{"c":4.625,"h":4.63,"l":4.61,"n":152,"o":4.615,"t":"2026-10-07T18:15:00Z","v":11665,"vw":4.619671},{"c":4.63,"h":4.64,"l":4.625,"n":342,"o":4.625,"t":"2026-10-07T18:30:00Z","v":33846,"vw":4.630945},{"c":4.625,"h":4.63,"l":4.62,"n":231,"o":4.63,"t":"2026-10-07T18:45:00Z","v":17646,"vw":4.624974},{"c":4.635,"h":4.645,"l":4.62,"n":294,"o":4.63,"t":"2026-10-07T19:00:00Z","v":70631,"vw":4.63313},{"c":4.63,"h":4.65,"l":4.63,"n":169,"o":4.635,"t":"2026-10-07T19:15:00Z","v":8771,"vw":4.639008},{"c":4.605,"h":4.64,"l":4.605,"n":576,"o":4.63,"t":"2026-10-07T19:30:00Z","v":83140,"vw":4.621653},{"c":4.6,"h":4.625,"l":4.6,"n":836,"o":4.605,"t":"2026-10-07T19:45:00Z","v":101455,"vw":4.612226},{"c":4.61,"h":4.61,"l":4.61,"n":10,"o":4.61,"t":"2026-10-07T20:00:00Z","v":119340,"vw":4.61},{"c":4.535,"h":4.58,"l":4.535,"n":292,"o":4.58,"t":"2026-10-08T13:30:00Z","v":27387,"vw":4.555399},{"c":4.555,"h":4.56,"l":4.535,"n":229,"o":4.54,"t":"2026-10-08T13:45:00Z","v":15999,"vw":4.546209},{"c":4.535,"h":4.55,"l":4.52,"n":271,"o":4.55,"t":"2026-10-08T14:00:00Z","v":24998,"vw":4.535894},{"c":4.515,"h":4.535,"l":4.505,"n":123,"o":4.53,"t":"2026-10-08T14:15:00Z","v":13821,"vw":4.517979},{"c":4.51,"h":4.525,"l":4.51,"n":193,"o":4.515,"t":"2026-10-08T14:30:00Z","v":19146,"vw":4.515981},{"c":4.505,"h":4.5075,"l":4.475,"n":373,"o":4.505,"t":"2026-10-08T14:45:00Z","v":44653,"vw":4.493914},{"c":4.505,"h":4.515,"l":4.5,"n":158,"o":4.51,"t":"2026-10-08T15:00:00Z","v":12112,"vw":4.507417},{"c":4.525,"h":4.53,"l":4.495,"n":207,"o":4.505,"t":"2026-10-08T15:15:00Z","v":23707,"vw":4.512181},{"c":4.515,"h":4.525,"l":4.51,"n":120,"o":4.525,"t":"2026-10-08T15:30:00Z","v":8278,"vw":4.512525},{"c":4.505,"h":4.515,"l":4.495,"n":222,"o":4.515,"t":"2026-10-08T15:45:00Z","v":16735,"vw":4.506215},{"c":4.53,"h":4.536,"l":4.5,"n":178,"o":4.5,"t":"2026-10-08T16:00:00Z","v":27187,"vw":4.517322},{"c":4.525,"h":4.565,"l":4.525,"n":332,"o":4.535,"t":"2026-10-08T16:15:00Z","v":39092,"vw":4.539326},{"c":4.535,"h":4.535,"l":4.52,"n":100,"o":4.525,"t":"2026-10-08T16:30:00Z","v":11912,"vw":4.527843},{"c":4.575,"h":4.58,"l":4.53,"n":242,"o":4.535,"t":"2026-10-08T16:45:00Z","v":17102,"vw":4.555788},{"c":4.595,"h":4.6,"l":4.575,"n":131,"o":4.575,"t":"2026-10-08T17:00:00Z","v":10089,"vw":4.582867},{"c":4.575,"h":4.605,"l":4.57,"n":247,"o":4.595,"t":"2026-10-08T17:15:00Z","v":15892,"vw":4.589723},{"c":4.595,"h":4.605,"l":4.58,"n":157,"o":4.58,"t":"2026-10-08T17:30:00Z","v":13060,"vw":4.591745},{"c":4.6,"h":4.605,"l":4.59,"n":126,"o":4.595,"t":"2026-10-08T17:45:00Z","v":11678,"vw":4.597383},{"c":4.6,"h":4.605,"l":4.59,"n":206,"o":4.595,"t":"2026-10-08T18:00:00Z","v":13791,"vw":4.598786},{"c":4.6,"h":4.615,"l":4.595,"n":166,"o":4.6,"t":"2026-10-08T18:15:00Z","v":20470,"vw":4.605039},{"c":4.6,"h":4.605,"l":4.59,"n":145,"o":4.595,"t":"2026-10-08T18:30:00Z","v":12469,"vw":4.598626},{"c":4.595,"h":4.6,"l":4.59,"n":98,"o":4.6,"t":"2026-10-08T18:45:00Z","v":8710,"vw":4.597143},{"c":4.61,"h":4.61,"l":4.6,"n":133,"o":4.6,"t":"2026-10-08T19:00:00Z","v":8586,"vw":4.604324},{"c":4.605,"h":4.61,"l":4.6,"n":238,"o":4.605,"t":"2026-10-08T19:15:00Z","v":37822,"vw":4.605269},{"c":4.6,"h":4.61,"l":4.59,"n":234,"o":4.61,"t":"2026-10-08T19:30:00Z","v":27768,"vw":4.596453},{"c":4.615,"h":4.625,"l":4.59,"n":971,"o":4.6,"t":"2026-10-08T19:45:00Z","v":106518,"vw":4.610775},{"c":4.62,"h":4.62,"l":4.62,"n":8,"o":4.62,"t":"2026-10-08T20:00:00Z","v":477600,"vw":4.62},{"c":4.65,"h":4.65,"l":4.58,"n":144,"o":4.59,"t":"2026-10-09T13:30:00Z","v":14136,"vw":4.600204},{"c":4.655,"h":4.67,"l":4.645,"n":79,"o":4.65,"t":"2026-10-09T13:45:00Z","v":5097,"vw":4.654937},{"c":4.6589,"h":4.67,"l":4.65,"n":96,"o":4.655,"t":"2026-10-09T14:00:00Z","v":6021,"vw":4.658126},{"c":4.65,"h":4.655,"l":4.64,"n":126,"o":4.655,"t":"2026-10-09T14:15:00Z","v":7462,"vw":4.650625},{"c":4.65,"h":4.655,"l":4.63,"n":134,"o":4.65,"t":"2026-10-09T14:30:00Z","v":11717,"vw":4.641804},{"c":4.645,"h":4.6499,"l":4.63,"n":91,"o":4.64,"t":"2026-10-09T14:45:00Z","v":16467,"vw":4.64405},{"c":4.64,"h":4.645,"l":4.63,"n":121,"o":4.645,"t":"2026-10-09T15:00:00Z","v":8702,"vw":4.634821},{"c":4.635,"h":4.64,"l":4.635,"n":78,"o":4.64,"t":"2026-10-09T15:15:00Z","v":2317,"vw":4.637156},{"c":4.645,"h":4.645,"l":4.635,"n":97,"o":4.635,"t":"2026-10-09T15:30:00Z","v":3810,"vw":4.642709},{"c":4.66,"h":4.66,"l":4.645,"n":112,"o":4.645,"t":"2026-10-09T15:45:00Z","v":3665,"vw":4.653547},{"c":4.655,"h":4.665,"l":4.655,"n":64,"o":4.665,"t":"2026-10-09T16:00:00Z","v":3178,"vw":4.661046},{"c":4.67,"h":4.67,"l":4.655,"n":116,"o":4.655,"t":"2026-10-09T16:15:00Z","v":6633,"vw":4.663036},{"c":4.685,"h":4.685,"l":4.675,"n":65,"o":4.675,"t":"2026-10-09T16:30:00Z","v":7063,"vw":4.680137},{"c":4.675,"h":4.69,"l":4.675,"n":133,"o":4.685,"t":"2026-10-09T16:45:00Z","v":7223,"vw":4.680201},{"c":4.675,"h":4.68,"l":4.675,"n":60,"o":4.675,"t":"2026-10-09T17:00:00Z","v":2643,"vw":4.675238},{"c":4.685,"h":4.685,"l":4.67,"n":128,"o":4.67,"t":"2026-10-09T17:15:00Z","v":13075,"vw":4.679824},{"c":4.675,"h":4.685,"l":4.675,"n":142,"o":4.685,"t":"2026-10-09T17:30:00Z","v":6668,"vw":4.680905},{"c":4.675,"h":4.68,"l":4.67,"n":91,"o":4.675,"t":"2026-10-09T17:45:00Z","v":5002,"vw":4.673892},{"c":4.675,"h":4.68,"l":4.675,"n":118,"o":4.675,"t":"2026-10-09T18:00:00Z","v":8500,"vw":4.678104},{"c":4.675,"h":4.68,"l":4.675,"n":86,"o":4.68,"t":"2026-10-09T18:15:00Z","v":7693,"vw":4.678219},{"c":4.685,"h":4.685,"l":4.675,"n":104,"o":4.675,"t":"2026-10-09T18:30:00Z","v":7766,"vw":4.682442},{"c":4.685,"h":4.695,"l":4.675,"n":190,"o":4.68,"t":"2026-10-09T18:45:00Z","v":18590,"vw":4.684513},{"c":4.685,"h":4.685,"l":4.68,"n":71,"o":4.685,"t":"2026-10-09T19:00:00Z","v":5515,"vw":4.682126},{"c":4.655,"h":4.68,"l":4.655,"n":188,"o":4.68,"t":"2026-10-09T19:15:00Z","v":10088,"vw":4.671892},{"c":4.665,"h":4.665,"l":4.65,"n":223,"o":4.65,"t":"2026-10-09T19:30:00Z","v":14091,"vw":4.65797},{"c":4.675,"h":4.68,"l":4.655,"n":842,"o":4.665,"t":"2026-10-09T19:45:00Z","v":72917,"vw":4.669624},{"c":4.67,"h":4.67,"l":4.67,"n":4,"o":4.67,"t":"2026-10-09T20:00:00Z","v":106897,"vw":4.67},{"c":4.6701,"h":4.6701,"l":4.6701,"n":1,"o":4.6701,"t":"2026-10-12T12:00:00Z","v":2500,"vw":4.6701},{"c":4.6518,"h":4.6701,"l":4.6518,"n":3,"o":4.6522,"t":"2026-10-12T12:15:00Z","v":5000,"vw":4.65741},{"c":4.665,"h":4.68,"l":4.63,"n":155,"o":4.68,"t":"2026-10-12T13:30:00Z","v":20396,"vw":4.65766},{"c":4.695,"h":4.695,"l":4.66,"n":166,"o":4.665,"t":"2026-10-12T13:45:00Z","v":13763,"vw":4.672998},{"c":4.715,"h":4.72,"l":4.69,"n":211,"o":4.7,"t":"2026-10-12T14:00:00Z","v":15593,"vw":4.705702},{"c":4.745,"h":4.75,"l":4.715,"n":175,"o":4.715,"t":"2026-10-12T14:15:00Z","v":14691,"vw":4.729073},{"c":4.75,"h":4.7588,"l":4.74,"n":149,"o":4.7441,"t":"2026-10-12T14:30:00Z","v":14728,"vw":4.751027},{"c":4.78,"h":4.78,"l":4.755,"n":98,"o":4.755,"t":"2026-10-12T14:45:00Z","v":8647,"vw":4.763453},{"c":4.775,"h":4.775,"l":4.76,"n":157,"o":4.775,"t":"2026-10-12T15:00:00Z","v":9968,"vw":4.770986},{"c":4.765,"h":4.775,"l":4.755,"n":152,"o":4.77,"t":"2026-10-12T15:15:00Z","v":17472,"vw":4.76621},{"c":4.765,"h":4.77,"l":4.76,"n":51,"o":4.765,"t":"2026-10-12T15:30:00Z","v":4197,"vw":4.764869},{"c":4.77,"h":4.77,"l":4.76,"n":108,"o":4.765,"t":"2026-10-12T15:45:00Z","v":7941,"vw":4.76618},{"c":4.77,"h":4.77,"l":4.765,"n":58,"o":4.765,"t":"2026-10-12T16:00:00Z","v":4209,"vw":4.765324},{"c":4.765,"h":4.78,"l":4.765,"n":161,"o":4.765,"t":"2026-10-12T16:15:00Z","v":12472,"vw":4.770082},{"c":4.735,"h":4.765,"l":4.72,"n":244,"o":4.765,"t":"2026-10-12T16:30:00Z","v":25190,"vw":4.753177},{"c":4.75,"h":4.75,"l":4.725,"n":168,"o":4.73,"t":"2026-10-12T16:45:00Z","v":16316,"vw":4.735086},{"c":4.755,"h":4.755,"l":4.74,"n":150,"o":4.755,"t":"2026-10-12T17:00:00Z","v":9825,"vw":4.749492},{"c":4.755,"h":4.76,"l":4.7501,"n":74,"o":4.76,"t":"2026-10-12T17:15:00Z","v":8256,"vw":4.752326},{"c":4.778,"h":4.78,"l":4.755,"n":111,"o":4.76,"t":"2026-10-12T17:30:00Z","v":11586,"vw":4.762651},{"c":4.78,"h":4.78,"l":4.77,"n":57,"o":4.78,"t":"2026-10-12T17:45:00Z","v":5313,"vw":4.777432},{"c":4.795,"h":4.795,"l":4.78,"n":97,"o":4.79,"t":"2026-10-12T18:00:00Z","v":11815,"vw":4.790754},{"c":4.805,"h":4.81,"l":4.79,"n":108,"o":4.795,"t":"2026-10-12T18:15:00Z","v":7747,"vw":4.795838},{"c":4.8,"h":4.81,"l":4.8,"n":97,"o":4.81,"t":"2026-10-12T18:30:00Z","v":8265,"vw":4.807149},{"c":4.825,"h":4.83,"l":4.805,"n":215,"o":4.805,"t":"2026-10-12T18:45:00Z","v":21226,"vw":4.816791},{"c":4.815,"h":4.83,"l":4.815,"n":166,"o":4.825,"t":"2026-10-12T19:00:00Z","v":16219,"vw":4.82007},{"c":4.795,"h":4.815,"l":4.795,"n":235,"o":4.815,"t":"2026-10-12T19:15:00Z","v":33126,"vw":4.803503},{"c":4.825,"h":4.825,"l":4.795,"n":367,"o":4.795,"t":"2026-10-12T19:30:00Z","v":41818,"vw":4.817771},{"c":4.82,"h":4.84,"l":4.82,"n":1439,"o":4.825,"t":"2026-10-12T19:45:00Z","v":141539,"vw":4.83272},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-12T20:00:00Z","v":106811,"vw":4.83},{"c":4.825,"h":4.87,"l":4.804,"n":195,"o":4.86,"t":"2026-10-13T13:30:00Z","v":21147,"vw":4.841511},{"c":4.744,"h":4.83,"l":4.74,"n":182,"o":4.83,"t":"2026-10-13T13:45:00Z","v":16182,"vw":4.777399},{"c":4.715,"h":4.745,"l":4.715,"n":159,"o":4.74,"t":"2026-10-13T14:00:00Z","v":13836,"vw":4.726696},{"c":4.735,"h":4.74,"l":4.7111,"n":139,"o":4.7191,"t":"2026-10-13T14:15:00Z","v":11831,"vw":4.721718},{"c":4.725,"h":4.735,"l":4.7,"n":206,"o":4.735,"t":"2026-10-13T14:30:00Z","v":24742,"vw":4.711583},{"c":4.75,"h":4.75,"l":4.72,"n":114,"o":4.725,"t":"2026-10-13T14:45:00Z","v":11601,"vw":4.730097},{"c":4.76,"h":4.765,"l":4.73,"n":267,"o":4.745,"t":"2026-10-13T15:00:00Z","v":23122,"vw":4.743081},{"c":4.755,"h":4.7611,"l":4.755,"n":140,"o":4.755,"t":"2026-10-13T15:15:00Z","v":6531,"vw":4.758498},{"c":4.74,"h":4.755,"l":4.74,"n":84,"o":4.755,"t":"2026-10-13T15:30:00Z","v":4851,"vw":4.74698},{"c":4.735,"h":4.745,"l":4.725,"n":123,"o":4.74,"t":"2026-10-13T15:45:00Z","v":9829,"vw":4.734433},{"c":4.735,"h":4.74,"l":4.73,"n":35,"o":4.735,"t":"2026-10-13T16:00:00Z","v":1996,"vw":4.736802},{"c":4.73,"h":4.74,"l":4.73,"n":103,"o":4.735,"t":"2026-10-13T16:15:00Z","v":5683,"vw":4.733654},{"c":4.705,"h":4.73,"l":4.7,"n":234,"o":4.73,"t":"2026-10-13T16:30:00Z","v":39043,"vw":4.713211},{"c":4.705,"h":4.705,"l":4.69,"n":213,"o":4.705,"t":"2026-10-13T16:45:00Z","v":26878,"vw":4.698173},{"c":4.705,"h":4.72,"l":4.705,"n":168,"o":4.705,"t":"2026-10-13T17:00:00Z","v":11606,"vw":4.710004},{"c":4.695,"h":4.705,"l":4.695,"n":167,"o":4.705,"t":"2026-10-13T17:15:00Z","v":17444,"vw":4.698065},{"c":4.695,"h":4.695,"l":4.69,"n":138,"o":4.695,"t":"2026-10-13T17:30:00Z","v":9207,"vw":4.694449},{"c":4.715,"h":4.72,"l":4.69,"n":255,"o":4.69,"t":"2026-10-13T17:45:00Z","v":31155,"vw":4.70634},{"c":4.73,"h":4.75,"l":4.715,"n":273,"o":4.715,"t":"2026-10-13T18:00:00Z","v":33154,"vw":4.735333},{"c":4.74,"h":4.74,"l":4.735,"n":55,"o":4.74,"t":"2026-10-13T18:15:00Z","v":2225,"vw":4.735728},{"c":4.7,"h":4.745,"l":4.7,"n":368,"o":4.735,"t":"2026-10-13T18:30:00Z","v":39343,"vw":4.72981},{"c":4.695,"h":4.705,"l":4.69,"n":140,"o":4.705,"t":"2026-10-13T18:45:00Z","v":8345,"vw":4.69649},{"c":4.71,"h":4.715,"l":4.695,"n":243,"o":4.695,"t":"2026-10-13T19:00:00Z","v":36764,"vw":4.707692},{"c":4.725,"h":4.75,"l":4.705,"n":722,"o":4.715,"t":"2026-10-13T19:15:00Z","v":136060,"vw":4.738126},{"c":4.74,"h":4.75,"l":4.73,"n":430,"o":4.73,"t":"2026-10-13T19:30:00Z","v":53788,"vw":4.739592},{"c":4.7,"h":4.74,"l":4.68,"n":1436,"o":4.735,"t":"2026-10-13T19:45:00Z","v":207239,"vw":4.704483},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-10-13T20:00:00Z","v":147227,"vw":4.69},{"c":4.7769,"h":4.7769,"l":4.72,"n":4,"o":4.72,"t":"2026-10-13T23:15:00Z","v":652,"vw":4.755123},{"c":4.68,"h":4.69,"l":4.64,"n":403,"o":4.65,"t":"2026-10-14T13:30:00Z","v":32663,"vw":4.668427},{"c":4.675,"h":4.7,"l":4.665,"n":176,"o":4.68,"t":"2026-10-14T13:45:00Z","v":12823,"vw":4.680956},{"c":4.685,"h":4.69,"l":4.675,"n":98,"o":4.675,"t":"2026-10-14T14:00:00Z","v":5509,"vw":4.684546},{"c":4.68,"h":4.7,"l":4.67,"n":288,"o":4.69,"t":"2026-10-14T14:15:00Z","v":30383,"vw":4.687204},{"c":4.685,"h":4.695,"l":4.68,"n":83,"o":4.685,"t":"2026-10-14T14:30:00Z","v":7533,"vw":4.687379},{"c":4.68,"h":4.695,"l":4.68,"n":213,"o":4.685,"t":"2026-10-14T14:45:00Z","v":31524,"vw":4.690484},{"c":4.685,"h":4.69,"l":4.685,"n":70,"o":4.685,"t":"2026-10-14T15:00:00Z","v":8966,"vw":4.686713},{"c":4.665,"h":4.705,"l":4.64,"n":422,"o":4.681,"t":"2026-10-14T15:15:00Z","v":97887,"vw":4.673246},{"c":4.655,"h":4.6688,"l":4.655,"n":106,"o":4.665,"t":"2026-10-14T15:30:00Z","v":15835,"vw":4.660569},{"c":4.665,"h":4.6799,"l":4.655,"n":188,"o":4.655,"t":"2026-10-14T15:45:00Z","v":19405,"vw":4.666384},{"c":4.665,"h":4.67,"l":4.66,"n":149,"o":4.67,"t":"2026-10-14T16:00:00Z","v":14119,"vw":4.664269},{"c":4.675,"h":4.68,"l":4.665,"n":186,"o":4.665,"t":"2026-10-14T16:15:00Z","v":14063,"vw":4.672797},{"c":4.655,"h":4.68,"l":4.655,"n":227,"o":4.675,"t":"2026-10-14T16:30:00Z","v":20911,"vw":4.671144},{"c":4.655,"h":4.67,"l":4.65,"n":209,"o":4.655,"t":"2026-10-14T16:45:00Z","v":16720,"vw":4.659703},{"c":4.665,"h":4.675,"l":4.655,"n":188,"o":4.655,"t":"2026-10-14T17:00:00Z","v":19125,"vw":4.666178},{"c":4.68,"h":4.68,"l":4.67,"n":159,"o":4.67,"t":"2026-10-14T17:15:00Z","v":10809,"vw":4.673392},{"c":4.675,"h":4.68,"l":4.67,"n":137,"o":4.675,"t":"2026-10-14T17:30:00Z","v":15863,"vw":4.675279},{"c":4.67,"h":4.68,"l":4.665,"n":237,"o":4.675,"t":"2026-10-14T17:45:00Z","v":25785,"vw":4.669985},{"c":4.685,"h":4.69,"l":4.67,"n":306,"o":4.675,"t":"2026-10-14T18:00:00Z","v":42162,"vw":4.679614},{"c":4.675,"h":4.69,"l":4.67,"n":193,"o":4.685,"t":"2026-10-14T18:15:00Z","v":25344,"vw":4.679268},{"c":4.675,"h":4.68,"l":4.67,"n":193,"o":4.675,"t":"2026-10-14T18:30:00Z","v":15015,"vw":4.674707},{"c":4.7,"h":4.7,"l":4.675,"n":196,"o":4.675,"t":"2026-10-14T18:45:00Z","v":24982,"vw":4.69015},{"c":4.72,"h":4.725,"l":4.695,"n":332,"o":4.7,"t":"2026-10-14T19:00:00Z","v":39599,"vw":4.709527},{"c":4.74,"h":4.74,"l":4.7113,"n":255,"o":4.715,"t":"2026-10-14T19:15:00Z","v":25687,"vw":4.728512},{"c":4.7,"h":4.74,"l":4.7,"n":474,"o":4.735,"t":"2026-10-14T19:30:00Z","v":65348,"vw":4.714069},{"c":4.695,"h":4.725,"l":4.68,"n":1790,"o":4.705,"t":"2026-10-14T19:45:00Z","v":252322,"vw":4.70152},{"c":4.7,"h":4.7,"l":4.7,"n":12,"o":4.7,"t":"2026-10-14T20:00:00Z","v":724071,"vw":4.7},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-15T11:00:00Z","v":307,"vw":4.71},{"c":4.74,"h":4.8,"l":4.715,"n":434,"o":4.76,"t":"2026-10-15T13:30:00Z","v":155243,"vw":4.728043},{"c":4.835,"h":4.835,"l":4.75,"n":272,"o":4.75,"t":"2026-10-15T13:45:00Z","v":35853,"vw":4.787736},{"c":4.83,"h":4.875,"l":4.82,"n":455,"o":4.835,"t":"2026-10-15T14:00:00Z","v":58330,"vw":4.852061},{"c":4.81,"h":4.85,"l":4.795,"n":642,"o":4.835,"t":"2026-10-15T14:15:00Z","v":95246,"vw":4.828299},{"c":4.84,"h":4.845,"l":4.81,"n":380,"o":4.815,"t":"2026-10-15T14:30:00Z","v":55217,"vw":4.825444},{"c":4.825,"h":4.84,"l":4.815,"n":246,"o":4.84,"t":"2026-10-15T14:45:00Z","v":21968,"vw":4.825256},{"c":4.785,"h":4.825,"l":4.785,"n":307,"o":4.82,"t":"2026-10-15T15:00:00Z","v":41068,"vw":4.814032},{"c":4.77,"h":4.79,"l":4.77,"n":207,"o":4.785,"t":"2026-10-15T15:15:00Z","v":25706,"vw":4.780899},{"c":4.71,"h":4.775,"l":4.71,"n":312,"o":4.77,"t":"2026-10-15T15:30:00Z","v":40199,"vw":4.747074},{"c":4.715,"h":4.73,"l":4.71,"n":290,"o":4.71,"t":"2026-10-15T15:45:00Z","v":33782,"vw":4.717231},{"c":4.71,"h":4.719,"l":4.705,"n":158,"o":4.71,"t":"2026-10-15T16:00:00Z","v":15627,"vw":4.710586},{"c":4.725,"h":4.73,"l":4.71,"n":213,"o":4.71,"t":"2026-10-15T16:15:00Z","v":20969,"vw":4.72099},{"c":4.765,"h":4.77,"l":4.725,"n":341,"o":4.725,"t":"2026-10-15T16:30:00Z","v":59255,"vw":4.754185},{"c":4.725,"h":4.7655,"l":4.725,"n":261,"o":4.76,"t":"2026-10-15T16:45:00Z","v":38009,"vw":4.749657},{"c":4.715,"h":4.7251,"l":4.71,"n":130,"o":4.725,"t":"2026-10-15T17:00:00Z","v":13604,"vw":4.721287},{"c":4.705,"h":4.715,"l":4.7,"n":182,"o":4.71,"t":"2026-10-15T17:15:00Z","v":23484,"vw":4.70757},{"c":4.69,"h":4.71,"l":4.69,"n":125,"o":4.7,"t":"2026-10-15T17:30:00Z","v":11802,"vw":4.702931},{"c":4.68,"h":4.7,"l":4.66,"n":308,"o":4.69,"t":"2026-10-15T17:45:00Z","v":32258,"vw":4.682818},{"c":4.665,"h":4.68,"l":4.66,"n":180,"o":4.675,"t":"2026-10-15T18:00:00Z","v":14324,"vw":4.668662},{"c":4.685,"h":4.69,"l":4.665,"n":298,"o":4.665,"t":"2026-10-15T18:15:00Z","v":49119,"vw":4.678443},{"c":4.67,"h":4.69,"l":4.67,"n":279,"o":4.68,"t":"2026-10-15T18:30:00Z","v":33457,"vw":4.68015},{"c":4.665,"h":4.68,"l":4.665,"n":328,"o":4.67,"t":"2026-10-15T18:45:00Z","v":43200,"vw":4.670962},{"c":4.675,"h":4.68,"l":4.655,"n":319,"o":4.67,"t":"2026-10-15T19:00:00Z","v":41859,"vw":4.667237},{"c":4.675,"h":4.68,"l":4.67,"n":237,"o":4.675,"t":"2026-10-15T19:15:00Z","v":16331,"vw":4.674502},{"c":4.7,"h":4.7,"l":4.67,"n":481,"o":4.67,"t":"2026-10-15T19:30:00Z","v":68741,"vw":4.680115},{"c":4.685,"h":4.7,"l":4.66,"n":1270,"o":4.695,"t":"2026-10-15T19:45:00Z","v":178706,"vw":4.677179},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-15T20:00:00Z","v":96326,"vw":4.68},{"c":4.58,"h":4.69,"l":4.58,"n":508,"o":4.66,"t":"2026-10-16T13:30:00Z","v":99369,"vw":4.627854},{"c":4.605,"h":4.64,"l":4.58,"n":801,"o":4.58,"t":"2026-10-16T13:45:00Z","v":95719,"vw":4.618268},{"c":4.615,"h":4.615,"l":4.585,"n":489,"o":4.605,"t":"2026-10-16T14:00:00Z","v":43886,"vw":4.596809},{"c":4.58,"h":4.6193,"l":4.58,"n":590,"o":4.615,"t":"2026-10-16T14:15:00Z","v":36159,"vw":4.599334},{"c":4.555,"h":4.58,"l":4.54,"n":624,"o":4.58,"t":"2026-10-16T14:30:00Z","v":61365,"vw":4.560117},{"c":4.5899,"h":4.605,"l":4.5589,"n":298,"o":4.5589,"t":"2026-10-16T14:45:00Z","v":26135,"vw":4.58369},{"c":4.575,"h":4.589,"l":4.56,"n":160,"o":4.585,"t":"2026-10-16T15:00:00Z","v":18509,"vw":4.576884},{"c":4.555,"h":4.585,"l":4.55,"n":527,"o":4.58,"t":"2026-10-16T15:15:00Z","v":43532,"vw":4.568262},{"c":4.55,"h":4.585,"l":4.55,"n":824,"o":4.555,"t":"2026-10-16T15:30:00Z","v":80970,"vw":4.566913},{"c":4.55,"h":4.56,"l":4.55,"n":324,"o":4.55,"t":"2026-10-16T15:45:00Z","v":23940,"vw":4.552177},{"c":4.555,"h":4.5599,"l":4.545,"n":282,"o":4.555,"t":"2026-10-16T16:00:00Z","v":17514,"vw":4.551725},{"c":4.56,"h":4.57,"l":4.56,"n":264,"o":4.56,"t":"2026-10-16T16:15:00Z","v":25223,"vw":4.564597},{"c":4.585,"h":4.59,"l":4.555,"n":213,"o":4.56,"t":"2026-10-16T16:30:00Z","v":35006,"vw":4.571739},{"c":4.565,"h":4.585,"l":4.55,"n":383,"o":4.585,"t":"2026-10-16T16:45:00Z","v":74825,"vw":4.565683},{"c":4.4788,"h":4.565,"l":4.46,"n":1049,"o":4.565,"t":"2026-10-16T17:00:00Z","v":265367,"vw":4.497164},{"c":4.475,"h":4.495,"l":4.46,"n":514,"o":4.475,"t":"2026-10-16T17:15:00Z","v":88194,"vw":4.479036},{"c":4.485,"h":4.506,"l":4.4713,"n":377,"o":4.475,"t":"2026-10-16T17:30:00Z","v":106803,"vw":4.488403},{"c":4.49,"h":4.5,"l":4.475,"n":331,"o":4.485,"t":"2026-10-16T17:45:00Z","v":27503,"vw":4.4844},{"c":4.495,"h":4.495,"l":4.46,"n":251,"o":4.48,"t":"2026-10-16T18:00:00Z","v":70569,"vw":4.476994},{"c":4.495,"h":4.5,"l":4.49,"n":185,"o":4.5,"t":"2026-10-16T18:15:00Z","v":19190,"vw":4.491261},{"c":4.495,"h":4.505,"l":4.49,"n":380,"o":4.495,"t":"2026-10-16T18:30:00Z","v":32454,"vw":4.495249},{"c":4.485,"h":4.505,"l":4.48,"n":444,"o":4.495,"t":"2026-10-16T18:45:00Z","v":126098,"vw":4.49141},{"c":4.47,"h":4.495,"l":4.47,"n":550,"o":4.485,"t":"2026-10-16T19:00:00Z","v":111871,"vw":4.481424},{"c":4.475,"h":4.49,"l":4.435,"n":646,"o":4.47,"t":"2026-10-16T19:15:00Z","v":236672,"vw":4.460274},{"c":4.415,"h":4.485,"l":4.415,"n":865,"o":4.475,"t":"2026-10-16T19:30:00Z","v":154212,"vw":4.466205},{"c":4.435,"h":4.455,"l":4.4,"n":2512,"o":4.415,"t":"2026-10-16T19:45:00Z","v":636945,"vw":4.429651},{"c":4.49,"h":4.49,"l":4.43,"n":7,"o":4.43,"t":"2026-10-16T20:00:00Z","v":155091,"vw":4.430051},{"c":4.5,"h":4.5,"l":4.49,"n":2,"o":4.49,"t":"2026-10-16T20:15:00Z","v":2200,"vw":4.497473},{"c":4.2051,"h":4.2051,"l":4.2051,"n":1,"o":4.2051,"t":"2026-10-19T13:15:00Z","v":500,"vw":4.2051},{"c":4.405,"h":4.47,"l":4.4,"n":344,"o":4.44,"t":"2026-10-19T13:30:00Z","v":53844,"vw":4.433403},{"c":4.395,"h":4.435,"l":4.371,"n":603,"o":4.405,"t":"2026-10-19T13:45:00Z","v":125391,"vw":4.406811},{"c":4.395,"h":4.415,"l":4.375,"n":494,"o":4.395,"t":"2026-10-19T14:00:00Z","v":69525,"vw":4.394705},{"c":4.375,"h":4.41,"l":4.37,"n":348,"o":4.395,"t":"2026-10-19T14:15:00Z","v":49579,"vw":4.386527},{"c":4.29,"h":4.375,"l":4.285,"n":1027,"o":4.375,"t":"2026-10-19T14:30:00Z","v":216677,"vw":4.31134},{"c":4.29,"h":4.305,"l":4.26,"n":676,"o":4.285,"t":"2026-10-19T14:45:00Z","v":105235,"vw":4.286327},{"c":4.315,"h":4.32,"l":4.28,"n":329,"o":4.28,"t":"2026-10-19T15:00:00Z","v":33728,"vw":4.302063},{"c":4.305,"h":4.335,"l":4.295,"n":474,"o":4.315,"t":"2026-10-19T15:15:00Z","v":61311,"vw":4.311791},{"c":4.31,"h":4.325,"l":4.305,"n":298,"o":4.31,"t":"2026-10-19T15:30:00Z","v":39123,"vw":4.314303},{"c":4.325,"h":4.325,"l":4.305,"n":528,"o":4.31,"t":"2026-10-19T15:45:00Z","v":118569,"vw":4.314854},{"c":4.325,"h":4.3288,"l":4.32,"n":210,"o":4.325,"t":"2026-10-19T16:00:00Z","v":26497,"vw":4.322009},{"c":4.305,"h":4.35,"l":4.305,"n":526,"o":4.33,"t":"2026-10-19T16:15:00Z","v":101674,"vw":4.332236},{"c":4.355,"h":4.355,"l":4.3,"n":288,"o":4.305,"t":"2026-10-19T16:30:00Z","v":63197,"vw":4.324928},{"c":4.375,"h":4.39,"l":4.355,"n":335,"o":4.359,"t":"2026-10-19T16:45:00Z","v":47077,"vw":4.373848},{"c":4.385,"h":4.385,"l":4.375,"n":196,"o":4.375,"t":"2026-10-19T17:00:00Z","v":27851,"vw":4.380491},{"c":4.395,"h":4.4,"l":4.38,"n":280,"o":4.385,"t":"2026-10-19T17:15:00Z","v":30894,"vw":4.393655},{"c":4.33,"h":4.395,"l":4.33,"n":531,"o":4.395,"t":"2026-10-19T17:30:00Z","v":107618,"vw":4.363744},{"c":4.335,"h":4.345,"l":4.33,"n":324,"o":4.335,"t":"2026-10-19T17:45:00Z","v":77862,"vw":4.337761},{"c":4.345,"h":4.35,"l":4.33,"n":200,"o":4.33,"t":"2026-10-19T18:00:00Z","v":24201,"vw":4.340405},{"c":4.355,"h":4.36,"l":4.345,"n":352,"o":4.345,"t":"2026-10-19T18:15:00Z","v":52471,"vw":4.352077},{"c":4.365,"h":4.37,"l":4.355,"n":273,"o":4.355,"t":"2026-10-19T18:30:00Z","v":61467,"vw":4.356843},{"c":4.33,"h":4.37,"l":4.325,"n":768,"o":4.365,"t":"2026-10-19T18:45:00Z","v":155012,"vw":4.354214},{"c":4.35,"h":4.36,"l":4.33,"n":371,"o":4.335,"t":"2026-10-19T19:00:00Z","v":110437,"vw":4.345674},{"c":4.375,"h":4.375,"l":4.35,"n":393,"o":4.35,"t":"2026-10-19T19:15:00Z","v":77673,"vw":4.355912},{"c":4.36,"h":4.38,"l":4.36,"n":557,"o":4.375,"t":"2026-10-19T19:30:00Z","v":125171,"vw":4.371587},{"c":4.38,"h":4.395,"l":4.36,"n":2146,"o":4.365,"t":"2026-10-19T19:45:00Z","v":337353,"vw":4.382163},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-10-19T20:00:00Z","v":384094,"vw":4.38},{"c":4.162,"h":4.162,"l":4.162,"n":1,"o":4.162,"t":"2026-10-19T21:30:00Z","v":600,"vw":4.162},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-20T12:30:00Z","v":104,"vw":4.4},{"c":4.43,"h":4.46,"l":4.4,"n":414,"o":4.4,"t":"2026-10-20T13:30:00Z","v":47327,"vw":4.420367},{"c":4.41,"h":4.455,"l":4.41,"n":263,"o":4.435,"t":"2026-10-20T13:45:00Z","v":46990,"vw":4.430677},{"c":4.4,"h":4.425,"l":4.385,"n":426,"o":4.415,"t":"2026-10-20T14:00:00Z","v":47435,"vw":4.402393},{"c":4.425,"h":4.425,"l":4.395,"n":238,"o":4.4,"t":"2026-10-20T14:15:00Z","v":24469,"vw":4.407924},{"c":4.42,"h":4.445,"l":4.41,"n":351,"o":4.43,"t":"2026-10-20T14:30:00Z","v":55801,"vw":4.426156},{"c":4.435,"h":4.44,"l":4.42,"n":160,"o":4.42,"t":"2026-10-20T14:45:00Z","v":12391,"vw":4.427715},{"c":4.385,"h":4.44,"l":4.385,"n":337,"o":4.435,"t":"2026-10-20T15:00:00Z","v":40103,"vw":4.409788},{"c":4.37,"h":4.395,"l":4.37,"n":217,"o":4.38,"t":"2026-10-20T15:15:00Z","v":22221,"vw":4.382856},{"c":4.35,"h":4.375,"l":4.35,"n":174,"o":4.375,"t":"2026-10-20T15:30:00Z","v":16023,"vw":4.359112},{"c":4.36,"h":4.36,"l":4.33,"n":411,"o":4.35,"t":"2026-10-20T15:45:00Z","v":46324,"vw":4.349969},{"c":4.34,"h":4.365,"l":4.34,"n":343,"o":4.355,"t":"2026-10-20T16:00:00Z","v":34145,"vw":4.352717},{"c":4.345,"h":4.355,"l":4.335,"n":417,"o":4.34,"t":"2026-10-20T16:15:00Z","v":60376,"vw":4.344451},{"c":4.355,"h":4.36,"l":4.34,"n":142,"o":4.345,"t":"2026-10-20T16:30:00Z","v":11050,"vw":4.35097},{"c":4.31,"h":4.37,"l":4.31,"n":415,"o":4.355,"t":"2026-10-20T16:45:00Z","v":52982,"vw":4.34248},{"c":4.325,"h":4.33,"l":4.3,"n":238,"o":4.31,"t":"2026-10-20T17:00:00Z","v":28081,"vw":4.31415},{"c":4.345,"h":4.35,"l":4.325,"n":209,"o":4.325,"t":"2026-10-20T17:15:00Z","v":27389,"vw":4.340097},{"c":4.35,"h":4.36,"l":4.345,"n":232,"o":4.35,"t":"2026-10-20T17:30:00Z","v":16689,"vw":4.353412},{"c":4.345,"h":4.36,"l":4.34,"n":251,"o":4.35,"t":"2026-10-20T17:45:00Z","v":15514,"vw":4.350311},{"c":4.295,"h":4.35,"l":4.29,"n":524,"o":4.35,"t":"2026-10-20T18:00:00Z","v":102473,"vw":4.317676},{"c":4.305,"h":4.305,"l":4.285,"n":462,"o":4.295,"t":"2026-10-20T18:15:00Z","v":75199,"vw":4.293054},{"c":4.3,"h":4.305,"l":4.29,"n":261,"o":4.305,"t":"2026-10-20T18:30:00Z","v":23353,"vw":4.298377},{"c":4.32,"h":4.325,"l":4.295,"n":398,"o":4.305,"t":"2026-10-20T18:45:00Z","v":53341,"vw":4.310349},{"c":4.315,"h":4.32,"l":4.305,"n":553,"o":4.315,"t":"2026-10-20T19:00:00Z","v":65144,"vw":4.312577},{"c":4.295,"h":4.315,"l":4.29,"n":594,"o":4.31,"t":"2026-10-20T19:15:00Z","v":48005,"vw":4.299144},{"c":4.27,"h":4.305,"l":4.255,"n":738,"o":4.295,"t":"2026-10-20T19:30:00Z","v":128602,"vw":4.28288},{"c":4.22,"h":4.27,"l":4.21,"n":1915,"o":4.265,"t":"2026-10-20T19:45:00Z","v":288082,"vw":4.237128},{"c":4.23,"h":4.24,"l":4.23,"n":12,"o":4.23,"t":"2026-10-20T20:00:00Z","v":239303,"vw":4.230014},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-21T13:15:00Z","v":240,"vw":4.23},{"c":4.18,"h":4.28,"l":4.1,"n":382,"o":4.28,"t":"2026-10-21T13:30:00Z","v":63579,"vw":4.155882},{"c":4.115,"h":4.185,"l":4.115,"n":308,"o":4.185,"t":"2026-10-21T13:45:00Z","v":50909,"vw":4.143286},{"c":4.135,"h":4.145,"l":4.095,"n":373,"o":4.115,"t":"2026-10-21T14:00:00Z","v":40542,"vw":4.118748},{"c":4.075,"h":4.14,"l":4.07,"n":329,"o":4.135,"t":"2026-10-21T14:15:00Z","v":47644,"vw":4.107905},{"c":4.045,"h":4.09,"l":4.045,"n":342,"o":4.08,"t":"2026-10-21T14:30:00Z","v":85468,"vw":4.067763},{"c":4.005,"h":4.045,"l":4,"n":543,"o":4.04,"t":"2026-10-21T14:45:00Z","v":101183,"vw":4.009834},{"c":3.965,"h":4,"l":3.955,"n":238,"o":4,"t":"2026-10-21T15:00:00Z","v":44099,"vw":3.97838},{"c":3.91,"h":3.965,"l":3.895,"n":534,"o":3.965,"t":"2026-10-21T15:15:00Z","v":54852,"vw":3.928675},{"c":3.915,"h":3.925,"l":3.895,"n":353,"o":3.91,"t":"2026-10-21T15:30:00Z","v":39152,"vw":3.911958},{"c":3.87,"h":3.92,"l":3.87,"n":290,"o":3.915,"t":"2026-10-21T15:45:00Z","v":52776,"vw":3.882231},{"c":3.86,"h":3.885,"l":3.845,"n":407,"o":3.87,"t":"2026-10-21T16:00:00Z","v":68306,"vw":3.861032},{"c":3.845,"h":3.8602,"l":3.84,"n":158,"o":3.86,"t":"2026-10-21T16:15:00Z","v":14898,"vw":3.853053},{"c":3.885,"h":3.89,"l":3.825,"n":1297,"o":3.845,"t":"2026-10-21T16:30:00Z","v":206302,"vw":3.854644},{"c":3.895,"h":3.9,"l":3.885,"n":226,"o":3.885,"t":"2026-10-21T16:45:00Z","v":21105,"vw":3.891252},{"c":3.87,"h":3.915,"l":3.87,"n":780,"o":3.9,"t":"2026-10-21T17:00:00Z","v":113367,"vw":3.89083},{"c":3.855,"h":3.87,"l":3.8514,"n":114,"o":3.865,"t":"2026-10-21T17:15:00Z","v":18514,"vw":3.860963},{"c":3.866,"h":3.88,"l":3.85,"n":326,"o":3.86,"t":"2026-10-21T17:30:00Z","v":41877,"vw":3.866682},{"c":3.855,"h":3.885,"l":3.855,"n":301,"o":3.87,"t":"2026-10-21T17:45:00Z","v":40460,"vw":3.868178},{"c":3.855,"h":3.875,"l":3.845,"n":504,"o":3.85,"t":"2026-10-21T18:00:00Z","v":84362,"vw":3.861622},{"c":3.855,"h":3.87,"l":3.85,"n":946,"o":3.86,"t":"2026-10-21T18:15:00Z","v":144045,"vw":3.860213},{"c":3.815,"h":3.855,"l":3.805,"n":730,"o":3.855,"t":"2026-10-21T18:30:00Z","v":114001,"vw":3.825171},{"c":3.765,"h":3.8151,"l":3.765,"n":348,"o":3.8151,"t":"2026-10-21T18:45:00Z","v":65337,"vw":3.789062},{"c":3.795,"h":3.808,"l":3.755,"n":602,"o":3.76,"t":"2026-10-21T19:00:00Z","v":115621,"vw":3.778236},{"c":3.825,"h":3.83,"l":3.79,"n":503,"o":3.795,"t":"2026-10-21T19:15:00Z","v":64265,"vw":3.806662},{"c":3.815,"h":3.83,"l":3.805,"n":761,"o":3.825,"t":"2026-10-21T19:30:00Z","v":97408,"vw":3.816781},{"c":3.735,"h":3.825,"l":3.73,"n":2407,"o":3.815,"t":"2026-10-21T19:45:00Z","v":425457,"vw":3.777342},{"c":3.69,"h":3.74,"l":3.69,"n":6,"o":3.74,"t":"2026-10-21T20:00:00Z","v":381356,"vw":3.739987},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-21T20:15:00Z","v":521,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-21T20:30:00Z","v":330,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-21T21:00:00Z","v":100,"vw":3.7},{"c":3.6999,"h":3.7,"l":3.6999,"n":8,"o":3.7,"t":"2026-10-21T22:30:00Z","v":1000,"vw":3.69995},{"c":3.755,"h":3.78,"l":3.67,"n":602,"o":3.7,"t":"2026-10-22T13:30:00Z","v":102409,"vw":3.729904},{"c":3.85,"h":3.875,"l":3.755,"n":322,"o":3.755,"t":"2026-10-22T13:45:00Z","v":84541,"vw":3.83006},{"c":3.905,"h":3.925,"l":3.84,"n":621,"o":3.85,"t":"2026-10-22T14:00:00Z","v":115533,"vw":3.876428},{"c":3.925,"h":3.93,"l":3.9,"n":182,"o":3.905,"t":"2026-10-22T14:15:00Z","v":25501,"vw":3.908034},{"c":3.935,"h":3.945,"l":3.915,"n":225,"o":3.93,"t":"2026-10-22T14:30:00Z","v":36232,"vw":3.936313},{"c":3.975,"h":3.98,"l":3.94,"n":244,"o":3.94,"t":"2026-10-22T14:45:00Z","v":46684,"vw":3.965305},{"c":3.99,"h":4.01,"l":3.975,"n":324,"o":3.9782,"t":"2026-10-22T15:00:00Z","v":62200,"vw":3.99099},{"c":4.02,"h":4.025,"l":3.99,"n":181,"o":3.99,"t":"2026-10-22T15:15:00Z","v":25626,"vw":4.016604},{"c":3.985,"h":4.025,"l":3.98,"n":287,"o":4.02,"t":"2026-10-22T15:30:00Z","v":47326,"vw":4.006489},{"c":4.0085,"h":4.015,"l":3.985,"n":302,"o":3.985,"t":"2026-10-22T15:45:00Z","v":55609,"vw":4.007146},{"c":3.995,"h":4.005,"l":3.975,"n":248,"o":4.005,"t":"2026-10-22T16:00:00Z","v":28422,"vw":3.995227},{"c":3.985,"h":3.995,"l":3.98,"n":180,"o":3.99,"t":"2026-10-22T16:15:00Z","v":22349,"vw":3.987226},{"c":3.96,"h":3.985,"l":3.955,"n":202,"o":3.985,"t":"2026-10-22T16:30:00Z","v":16348,"vw":3.977233}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.10656478197012054,"strike":6.973920300497991,"iv":1.0479802698442011,"gamma":0.14018182661744982,"theta":-0.0031304627277456095,"vega":0.003447350292032936,"rho":0.0007432725442492829,"breakevenPct":79.02617149097627},{"delta":0.2,"premium":0.14382747517022923,"strike":6.352875413829513,"iv":0.9886062313278249,"gamma":0.17850133310881072,"theta":-0.0034882149252060384,"vega":0.004097013225907251,"rho":0.0009896753407392807,"breakevenPct":64.26555977243342},{"delta":0.25,"premium":0.1810901683703379,"strike":5.731830527161035,"iv":0.9292321928114486,"gamma":0.21682083960017162,"theta":-0.0038459671226664673,"vega":0.004746676159781566,"rho":0.0012360781372292783,"breakevenPct":49.50494805389059},{"delta":0.3,"premium":0.2183528615704466,"strike":5.110785640492558,"iv":0.8698581542950724,"gamma":0.25514034609153247,"theta":-0.004203719320126896,"vega":0.005396339093655881,"rho":0.001482480933719276,"breakevenPct":34.744336335347754}],"put":[{"delta":0.1,"premium":0.20542712493259918,"strike":2.6516594475960455,"iv":1.0620068844116966,"gamma":0.09937273484865904,"theta":-0.0024814490316045724,"vega":0.0025802843941098814,"rho":-0.0009648613874802159,"breakevenPct":38.14836099460313},{"delta":0.15,"premium":0.6872441702515826,"strike":3.2119118258739334,"iv":1.2447797043763076,"gamma":0.09899569761128288,"theta":-0.0037655885647609887,"vega":0.0030010838629882094,"rho":-0.002036180596797475,"breakevenPct":36.165166735212374},{"delta":0.2,"premium":1.1690612155705664,"strike":3.7721642041518217,"iv":1.4275525243409186,"gamma":0.09861866037390671,"theta":-0.005049728097917407,"vega":0.0034218833318665383,"rho":-0.003107499806114735,"breakevenPct":34.181972475821624},{"delta":0.25,"premium":1.6508782608895498,"strike":4.332416582429709,"iv":1.6103253443055294,"gamma":0.09824162313653055,"theta":-0.006333867631073822,"vega":0.0038426828007448663,"rho":-0.004178819015431994,"breakevenPct":32.19877821643087},{"delta":0.3,"premium":2.1326953062085336,"strike":4.8926689607075975,"iv":1.7930981642701405,"gamma":0.0978645858991544,"theta":-0.007618007164230238,"vega":0.004263482269623195,"rho":-0.005250138224749253,"breakevenPct":30.215583957040113},{"delta":0.35,"premium":2.6145123515275173,"strike":5.452921338985485,"iv":1.9758709842347515,"gamma":0.09748754866177822,"theta":-0.008902146697386655,"vega":0.004684281738501524,"rho":-0.006321457434066513,"breakevenPct":28.23238969764936},{"delta":0.4,"premium":3.0963293968465013,"strike":6.013173717263374,"iv":2.1586438041993627,"gamma":0.09711051142440207,"theta":-0.010186286230543073,"vega":0.005105081207379852,"rho":-0.007392776643383773,"breakevenPct":26.249195438258603},{"delta":0.45,"premium":3.5781464421654845,"strike":6.573426095541261,"iv":2.3414166241639736,"gamma":0.09673347418702591,"theta":-0.011470425763699488,"vega":0.00552588067625818,"rho":-0.008464095852701031,"breakevenPct":24.266001178867853},{"delta":0.5,"premium":4.059963487484468,"strike":7.133678473819149,"iv":2.5241894441285844,"gamma":0.09635643694964974,"theta":-0.012754565296855903,"vega":0.005946680145136508,"rho":-0.00953541506201829,"breakevenPct":22.282806919477096},{"delta":0.55,"premium":4.077978625966277,"strike":7.266124902335651,"iv":2.4702168358543113,"gamma":0.1127515356028473,"theta":-0.012621823177828324,"vega":0.006135583938574285,"rho":-0.009877166635922672,"breakevenPct":19.389474680926064},{"delta":0.6,"premium":3.219905094074126,"strike":6.590476452026871,"iv":1.9690490255220783,"gamma":0.16082800083753798,"theta":-0.00981269283262012,"vega":0.0058864533665485596,"rho":-0.00884081706312105,"breakevenPct":14.776956815354115},{"delta":0.65,"premium":2.3618315621819734,"strike":5.914828001718089,"iv":1.4678812151898442,"gamma":0.20890446607222876,"theta":-0.007003562487411911,"vega":0.005637322794522833,"rho":-0.007804467490319427,"breakevenPct":10.164438949782157},{"delta":0.7,"premium":1.503758030289823,"strike":5.239179551409309,"iv":0.9667134048576111,"gamma":0.25698093130691946,"theta":-0.0041944321422037086,"vega":0.0053881922224971075,"rho":-0.006768117917517806,"breakevenPct":5.551921084210209}]},"raw":{"call":[{"delta":0.15,"premium":0.10656478197012054,"strike":6.973920300497991,"iv":1.0479802698442011,"gamma":0.14018182661744982,"theta":-0.0031304627277456095,"vega":0.003447350292032936,"rho":0.0007432725442492829,"breakevenPct":79.02617149097627},{"delta":0.2,"premium":0.14382747517022923,"strike":6.352875413829513,"iv":0.9886062313278249,"gamma":0.17850133310881072,"theta":-0.0034882149252060384,"vega":0.004097013225907251,"rho":0.0009896753407392807,"breakevenPct":64.26555977243342},{"delta":0.25,"premium":0.1810901683703379,"strike":5.731830527161035,"iv":0.9292321928114486,"gamma":0.21682083960017162,"theta":-0.0038459671226664673,"vega":0.004746676159781566,"rho":0.0012360781372292783,"breakevenPct":49.50494805389059},{"delta":0.3,"premium":0.2183528615704466,"strike":5.110785640492558,"iv":0.8698581542950724,"gamma":0.25514034609153247,"theta":-0.004203719320126896,"vega":0.005396339093655881,"rho":0.001482480933719276,"breakevenPct":34.744336335347754}],"put":[{"delta":0.1,"premium":0.20542712493259918,"strike":2.6516594475960455,"iv":1.0620068844116966,"gamma":0.09937273484865904,"theta":-0.0024814490316045724,"vega":0.0025802843941098814,"rho":-0.0009648613874802159,"breakevenPct":38.14836099460313},{"delta":0.15,"premium":0.6872441702515826,"strike":3.2119118258739334,"iv":1.2447797043763076,"gamma":0.09899569761128288,"theta":-0.0037655885647609887,"vega":0.0030010838629882094,"rho":-0.002036180596797475,"breakevenPct":36.165166735212374},{"delta":0.2,"premium":1.1690612155705664,"strike":3.7721642041518217,"iv":1.4275525243409186,"gamma":0.09861866037390671,"theta":-0.005049728097917407,"vega":0.0034218833318665383,"rho":-0.003107499806114735,"breakevenPct":34.181972475821624},{"delta":0.25,"premium":1.6508782608895498,"strike":4.332416582429709,"iv":1.6103253443055294,"gamma":0.09824162313653055,"theta":-0.006333867631073822,"vega":0.0038426828007448663,"rho":-0.004178819015431994,"breakevenPct":32.19877821643087},{"delta":0.3,"premium":2.1326953062085336,"strike":4.8926689607075975,"iv":1.7930981642701405,"gamma":0.0978645858991544,"theta":-0.007618007164230238,"vega":0.004263482269623195,"rho":-0.005250138224749253,"breakevenPct":30.215583957040113},{"delta":0.35,"premium":2.6145123515275173,"strike":5.452921338985485,"iv":1.9758709842347515,"gamma":0.09748754866177822,"theta":-0.008902146697386655,"vega":0.004684281738501524,"rho":-0.006321457434066513,"breakevenPct":28.23238969764936},{"delta":0.4,"premium":3.0963293968465013,"strike":6.013173717263374,"iv":2.1586438041993627,"gamma":0.09711051142440207,"theta":-0.010186286230543073,"vega":0.005105081207379852,"rho":-0.007392776643383773,"breakevenPct":26.249195438258603},{"delta":0.45,"premium":3.5781464421654845,"strike":6.573426095541261,"iv":2.3414166241639736,"gamma":0.09673347418702591,"theta":-0.011470425763699488,"vega":0.00552588067625818,"rho":-0.008464095852701031,"breakevenPct":24.266001178867853},{"delta":0.5,"premium":4.059963487484468,"strike":7.133678473819149,"iv":2.5241894441285844,"gamma":0.09635643694964974,"theta":-0.012754565296855903,"vega":0.005946680145136508,"rho":-0.00953541506201829,"breakevenPct":22.282806919477096},{"delta":0.55,"premium":4.077978625966277,"strike":7.266124902335651,"iv":2.4702168358543113,"gamma":0.1127515356028473,"theta":-0.012621823177828324,"vega":0.006135583938574285,"rho":-0.009877166635922672,"breakevenPct":19.389474680926064},{"delta":0.6,"premium":3.219905094074126,"strike":6.590476452026871,"iv":1.9690490255220783,"gamma":0.16082800083753798,"theta":-0.00981269283262012,"vega":0.0058864533665485596,"rho":-0.00884081706312105,"breakevenPct":14.776956815354115},{"delta":0.65,"premium":2.3618315621819734,"strike":5.914828001718089,"iv":1.4678812151898442,"gamma":0.20890446607222876,"theta":-0.007003562487411911,"vega":0.005637322794522833,"rho":-0.007804467490319427,"breakevenPct":10.164438949782157},{"delta":0.7,"premium":1.503758030289823,"strike":5.239179551409309,"iv":0.9667134048576111,"gamma":0.25698093130691946,"theta":-0.0041944321422037086,"vega":0.0053881922224971075,"rho":-0.006768117917517806,"breakevenPct":5.551921084210209}]}},"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"}}