{"symbol":"MSTW","url":"https://intraalpha.com/companies/MSTW","capturedAt":"2026-10-22T22:10:20.569Z","state":"ready","quote":{"symbol":"MSTW","last_price":4.38,"prev_close":4.67,"regular_close":4.39,"change":-0.29,"change_pct":-6.2099,"regular_change":-0.28,"regular_change_pct":-5.9957,"extended_change":-0.01,"extended_change_pct":-0.2278,"bid":4.32,"ask":4.44,"bid_size":1400,"ask_size":1400,"volume":930401,"vwap":4.402235,"open":4.36,"high":4.53,"low":4.31,"close":4.39,"trade_count":3584,"last_trade_at":"2026-10-22T21:45:16.063492724Z","last_quote_at":"2026-10-22T21:51:05.723787586Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:10:10.826529357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":85000000,"net_expense_ratio":null,"portfolio_turnover":5.53,"dividend_yield":1.581,"inception_date":"2025-07-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:10:20.077960+00:00"},"optionObservedAt":"2026-10-22T19:55:02.982Z","bars":[{"c":4.28,"h":4.33,"l":4.22,"n":244,"o":4.27,"t":"2026-10-15T08:00:00Z","v":71798,"vw":4.260679},{"c":4.25,"h":4.33,"l":4.25,"n":3,"o":4.33,"t":"2026-10-15T08:05:00Z","v":4935,"vw":4.304063},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-15T08:20:00Z","v":200,"vw":4.26},{"c":4.31,"h":4.32,"l":4.31,"n":2,"o":4.32,"t":"2026-10-15T08:35:00Z","v":700,"vw":4.312857},{"c":4.28,"h":4.31,"l":4.28,"n":6,"o":4.31,"t":"2026-10-15T08:40:00Z","v":723,"vw":4.284286},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-15T08:45:00Z","v":118,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-15T09:00:00Z","v":455,"vw":4.32},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-15T09:05:00Z","v":286,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T09:15:00Z","v":483,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-15T10:05:00Z","v":602,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-15T10:10:00Z","v":102,"vw":4.31},{"c":4.3237,"h":4.3237,"l":4.3237,"n":1,"o":4.3237,"t":"2026-10-15T10:25:00Z","v":121,"vw":4.3237},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-10-15T10:30:00Z","v":154,"vw":4.28},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-15T10:35:00Z","v":1285,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-15T10:40:00Z","v":929,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-10-15T10:50:00Z","v":514,"vw":4.26},{"c":4.26,"h":4.28,"l":4.25,"n":62,"o":4.275,"t":"2026-10-15T11:00:00Z","v":6655,"vw":4.25525},{"c":4.23,"h":4.23,"l":4.23,"n":14,"o":4.23,"t":"2026-10-15T11:05:00Z","v":1729,"vw":4.23},{"c":4.22,"h":4.25,"l":4.22,"n":129,"o":4.23,"t":"2026-10-15T11:10:00Z","v":27921,"vw":4.229854},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-15T11:25:00Z","v":113,"vw":4.27},{"c":4.2508,"h":4.29,"l":4.2508,"n":5,"o":4.29,"t":"2026-10-15T11:30:00Z","v":1537,"vw":4.277715},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-15T11:35:00Z","v":150,"vw":4.29},{"c":4.27,"h":4.295,"l":4.27,"n":2,"o":4.295,"t":"2026-10-15T11:50:00Z","v":350,"vw":4.287857},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-15T12:05:00Z","v":251,"vw":4.295},{"c":4.2609,"h":4.2609,"l":4.2609,"n":4,"o":4.2609,"t":"2026-10-15T12:15:00Z","v":4486,"vw":4.2609},{"c":4.295,"h":4.33,"l":4.295,"n":4,"o":4.33,"t":"2026-10-15T12:20:00Z","v":1250,"vw":4.309},{"c":4.25,"h":4.28,"l":4.25,"n":41,"o":4.28,"t":"2026-10-15T12:30:00Z","v":1823,"vw":4.252879},{"c":4.26,"h":4.27,"l":4.25,"n":10,"o":4.25,"t":"2026-10-15T12:35:00Z","v":2302,"vw":4.255455},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-15T12:40:00Z","v":501,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-15T12:50:00Z","v":167,"vw":4.26},{"c":4.2508,"h":4.2508,"l":4.2508,"n":1,"o":4.2508,"t":"2026-10-15T12:55:00Z","v":170,"vw":4.2508},{"c":4.24,"h":4.2595,"l":4.24,"n":5,"o":4.2595,"t":"2026-10-15T13:00:00Z","v":354,"vw":4.2517},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-15T13:05:00Z","v":160,"vw":4.21},{"c":4.22,"h":4.22,"l":4.21,"n":12,"o":4.21,"t":"2026-10-15T13:10:00Z","v":2252,"vw":4.213074},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-15T13:20:00Z","v":174,"vw":4.21},{"c":4.18,"h":4.2,"l":4.18,"n":100,"o":4.2,"t":"2026-10-15T13:25:00Z","v":12978,"vw":4.19234},{"c":4.13,"h":4.1899,"l":4.13,"n":271,"o":4.18,"t":"2026-10-15T13:30:00Z","v":62488,"vw":4.155306},{"c":4.17,"h":4.175,"l":4.095,"n":273,"o":4.12,"t":"2026-10-15T13:35:00Z","v":71426,"vw":4.123812},{"c":4.18,"h":4.205,"l":4.165,"n":118,"o":4.18,"t":"2026-10-15T13:40:00Z","v":27850,"vw":4.178705},{"c":4.14,"h":4.195,"l":4.14,"n":165,"o":4.18,"t":"2026-10-15T13:45:00Z","v":46241,"vw":4.161027},{"c":4.08,"h":4.14,"l":4.08,"n":173,"o":4.135,"t":"2026-10-15T13:50:00Z","v":54233,"vw":4.110492},{"c":4.13,"h":4.135,"l":4.075,"n":171,"o":4.085,"t":"2026-10-15T13:55:00Z","v":82532,"vw":4.102397},{"c":4.2099,"h":4.21,"l":4.13,"n":81,"o":4.13,"t":"2026-10-15T14:00:00Z","v":44117,"vw":4.188992},{"c":4.25,"h":4.255,"l":4.195,"n":86,"o":4.2,"t":"2026-10-15T14:05:00Z","v":16703,"vw":4.236444},{"c":4.23,"h":4.27,"l":4.23,"n":79,"o":4.27,"t":"2026-10-15T14:10:00Z","v":41998,"vw":4.248862},{"c":4.26,"h":4.26,"l":4.22,"n":58,"o":4.225,"t":"2026-10-15T14:15:00Z","v":25570,"vw":4.231254},{"c":4.24,"h":4.26,"l":4.24,"n":36,"o":4.26,"t":"2026-10-15T14:20:00Z","v":25549,"vw":4.24225},{"c":4.2676,"h":4.27,"l":4.25,"n":79,"o":4.25,"t":"2026-10-15T14:25:00Z","v":13373,"vw":4.260803},{"c":4.27,"h":4.27,"l":4.25,"n":33,"o":4.26,"t":"2026-10-15T14:30:00Z","v":6329,"vw":4.254227},{"c":4.32,"h":4.32,"l":4.275,"n":51,"o":4.275,"t":"2026-10-15T14:35:00Z","v":9621,"vw":4.311613},{"c":4.35,"h":4.36,"l":4.315,"n":63,"o":4.33,"t":"2026-10-15T14:40:00Z","v":14614,"vw":4.348585},{"c":4.3793,"h":4.38,"l":4.35,"n":82,"o":4.35,"t":"2026-10-15T14:45:00Z","v":16723,"vw":4.363379},{"c":4.405,"h":4.405,"l":4.365,"n":28,"o":4.37,"t":"2026-10-15T14:50:00Z","v":3246,"vw":4.378152},{"c":4.425,"h":4.435,"l":4.4061,"n":79,"o":4.4086,"t":"2026-10-15T14:55:00Z","v":17655,"vw":4.422359},{"c":4.455,"h":4.455,"l":4.41,"n":66,"o":4.42,"t":"2026-10-15T15:00:00Z","v":21994,"vw":4.430035},{"c":4.47,"h":4.47,"l":4.4498,"n":56,"o":4.46,"t":"2026-10-15T15:05:00Z","v":12010,"vw":4.455554},{"c":4.49,"h":4.495,"l":4.46,"n":77,"o":4.47,"t":"2026-10-15T15:10:00Z","v":20717,"vw":4.486934},{"c":4.51,"h":4.5101,"l":4.49,"n":91,"o":4.493,"t":"2026-10-15T15:15:00Z","v":14735,"vw":4.50267},{"c":4.53,"h":4.5302,"l":4.505,"n":78,"o":4.515,"t":"2026-10-15T15:20:00Z","v":28263,"vw":4.516745},{"c":4.55,"h":4.55,"l":4.5298,"n":60,"o":4.535,"t":"2026-10-15T15:25:00Z","v":13848,"vw":4.538582},{"c":4.52,"h":4.555,"l":4.5198,"n":73,"o":4.55,"t":"2026-10-15T15:30:00Z","v":16766,"vw":4.528477},{"c":4.57,"h":4.57,"l":4.525,"n":85,"o":4.53,"t":"2026-10-15T15:35:00Z","v":26079,"vw":4.553828},{"c":4.55,"h":4.58,"l":4.5498,"n":63,"o":4.57,"t":"2026-10-15T15:40:00Z","v":27120,"vw":4.570692},{"c":4.539,"h":4.555,"l":4.535,"n":39,"o":4.555,"t":"2026-10-15T15:45:00Z","v":11768,"vw":4.540051},{"c":4.565,"h":4.57,"l":4.555,"n":57,"o":4.56,"t":"2026-10-15T15:50:00Z","v":16639,"vw":4.566347},{"c":4.57,"h":4.571,"l":4.5577,"n":35,"o":4.56,"t":"2026-10-15T15:55:00Z","v":15516,"vw":4.564113},{"c":4.5651,"h":4.59,"l":4.5614,"n":44,"o":4.5614,"t":"2026-10-15T16:00:00Z","v":11201,"vw":4.574214},{"c":4.585,"h":4.585,"l":4.56,"n":31,"o":4.56,"t":"2026-10-15T16:05:00Z","v":11093,"vw":4.573949},{"c":4.59,"h":4.59,"l":4.57,"n":31,"o":4.5823,"t":"2026-10-15T16:10:00Z","v":7064,"vw":4.578702},{"c":4.5601,"h":4.575,"l":4.555,"n":43,"o":4.575,"t":"2026-10-15T16:15:00Z","v":7095,"vw":4.562791},{"c":4.56,"h":4.57,"l":4.555,"n":40,"o":4.565,"t":"2026-10-15T16:20:00Z","v":8827,"vw":4.562035},{"c":4.52,"h":4.5471,"l":4.52,"n":39,"o":4.5471,"t":"2026-10-15T16:25:00Z","v":6085,"vw":4.53979},{"c":4.53,"h":4.54,"l":4.5198,"n":23,"o":4.54,"t":"2026-10-15T16:30:00Z","v":8632,"vw":4.529071},{"c":4.5401,"h":4.5551,"l":4.5299,"n":45,"o":4.5299,"t":"2026-10-15T16:35:00Z","v":28917,"vw":4.541866},{"c":4.5498,"h":4.5498,"l":4.535,"n":26,"o":4.545,"t":"2026-10-15T16:40:00Z","v":4859,"vw":4.540048},{"c":4.5598,"h":4.57,"l":4.55,"n":49,"o":4.55,"t":"2026-10-15T16:45:00Z","v":16787,"vw":4.561894},{"c":4.54,"h":4.56,"l":4.5398,"n":24,"o":4.56,"t":"2026-10-15T16:50:00Z","v":4776,"vw":4.545324},{"c":4.545,"h":4.545,"l":4.54,"n":16,"o":4.54,"t":"2026-10-15T16:55:00Z","v":5669,"vw":4.541707},{"c":4.54,"h":4.545,"l":4.54,"n":297,"o":4.545,"t":"2026-10-15T17:00:00Z","v":167400,"vw":4.541405},{"c":4.535,"h":4.5477,"l":4.53,"n":32,"o":4.5477,"t":"2026-10-15T17:05:00Z","v":8847,"vw":4.537896},{"c":4.56,"h":4.56,"l":4.54,"n":37,"o":4.54,"t":"2026-10-15T17:10:00Z","v":5624,"vw":4.547375},{"c":4.5801,"h":4.59,"l":4.565,"n":20,"o":4.565,"t":"2026-10-15T17:15:00Z","v":3547,"vw":4.58389},{"c":4.58,"h":4.581,"l":4.579,"n":14,"o":4.579,"t":"2026-10-15T17:20:00Z","v":1777,"vw":4.58},{"c":4.56,"h":4.57,"l":4.56,"n":21,"o":4.57,"t":"2026-10-15T17:25:00Z","v":1548,"vw":4.564688},{"c":4.565,"h":4.565,"l":4.56,"n":53,"o":4.56,"t":"2026-10-15T17:30:00Z","v":37295,"vw":4.560433},{"c":4.565,"h":4.571,"l":4.565,"n":17,"o":4.57,"t":"2026-10-15T17:35:00Z","v":4742,"vw":4.569928},{"c":4.585,"h":4.5914,"l":4.57,"n":30,"o":4.57,"t":"2026-10-15T17:40:00Z","v":6220,"vw":4.580851},{"c":4.5966,"h":4.6,"l":4.59,"n":37,"o":4.59,"t":"2026-10-15T17:45:00Z","v":26595,"vw":4.591731},{"c":4.595,"h":4.6,"l":4.591,"n":40,"o":4.595,"t":"2026-10-15T17:50:00Z","v":7530,"vw":4.596763},{"c":4.595,"h":4.595,"l":4.58,"n":32,"o":4.59,"t":"2026-10-15T17:55:00Z","v":7211,"vw":4.588046},{"c":4.5651,"h":4.6,"l":4.5614,"n":24,"o":4.59,"t":"2026-10-15T18:00:00Z","v":8084,"vw":4.587015},{"c":4.5447,"h":4.56,"l":4.5447,"n":27,"o":4.56,"t":"2026-10-15T18:05:00Z","v":5332,"vw":4.553333},{"c":4.525,"h":4.545,"l":4.525,"n":22,"o":4.545,"t":"2026-10-15T18:10:00Z","v":3584,"vw":4.541109},{"c":4.555,"h":4.555,"l":4.5377,"n":33,"o":4.5377,"t":"2026-10-15T18:15:00Z","v":7577,"vw":4.545031},{"c":4.55,"h":4.56,"l":4.545,"n":29,"o":4.545,"t":"2026-10-15T18:20:00Z","v":4307,"vw":4.55282},{"c":4.57,"h":4.57,"l":4.56,"n":15,"o":4.56,"t":"2026-10-15T18:25:00Z","v":3147,"vw":4.56396},{"c":4.59,"h":4.59,"l":4.5798,"n":21,"o":4.58,"t":"2026-10-15T18:30:00Z","v":4258,"vw":4.584371},{"c":4.5801,"h":4.6,"l":4.5801,"n":39,"o":4.595,"t":"2026-10-15T18:35:00Z","v":9140,"vw":4.59707},{"c":4.6,"h":4.6,"l":4.585,"n":20,"o":4.585,"t":"2026-10-15T18:40:00Z","v":3936,"vw":4.592307},{"c":4.6,"h":4.6097,"l":4.585,"n":40,"o":4.605,"t":"2026-10-15T18:45:00Z","v":6848,"vw":4.598222},{"c":4.59,"h":4.6,"l":4.59,"n":23,"o":4.595,"t":"2026-10-15T18:50:00Z","v":3077,"vw":4.594387},{"c":4.5802,"h":4.5951,"l":4.5798,"n":29,"o":4.5951,"t":"2026-10-15T18:55:00Z","v":4444,"vw":4.586464},{"c":4.6,"h":4.6,"l":4.58,"n":18,"o":4.58,"t":"2026-10-15T19:00:00Z","v":6625,"vw":4.592315},{"c":4.595,"h":4.6,"l":4.595,"n":4,"o":4.6,"t":"2026-10-15T19:05:00Z","v":933,"vw":4.597826},{"c":4.6,"h":4.61,"l":4.5973,"n":17,"o":4.5973,"t":"2026-10-15T19:10:00Z","v":2109,"vw":4.600602},{"c":4.6199,"h":4.6199,"l":4.605,"n":22,"o":4.605,"t":"2026-10-15T19:15:00Z","v":16234,"vw":4.611004},{"c":4.625,"h":4.6397,"l":4.615,"n":54,"o":4.615,"t":"2026-10-15T19:20:00Z","v":11866,"vw":4.622229},{"c":4.625,"h":4.64,"l":4.625,"n":41,"o":4.63,"t":"2026-10-15T19:25:00Z","v":5484,"vw":4.633505},{"c":4.62,"h":4.62,"l":4.61,"n":40,"o":4.62,"t":"2026-10-15T19:30:00Z","v":17486,"vw":4.613004},{"c":4.63,"h":4.63,"l":4.61,"n":43,"o":4.615,"t":"2026-10-15T19:35:00Z","v":8221,"vw":4.618552},{"c":4.63,"h":4.645,"l":4.63,"n":66,"o":4.6367,"t":"2026-10-15T19:40:00Z","v":13680,"vw":4.637543},{"c":4.635,"h":4.64,"l":4.635,"n":16,"o":4.64,"t":"2026-10-15T19:45:00Z","v":5102,"vw":4.639796},{"c":4.64,"h":4.65,"l":4.64,"n":54,"o":4.64,"t":"2026-10-15T19:50:00Z","v":11619,"vw":4.642198},{"c":4.665,"h":4.6699,"l":4.64,"n":95,"o":4.64,"t":"2026-10-15T19:55:00Z","v":34367,"vw":4.650922},{"c":4.66,"h":4.66,"l":4.66,"n":9,"o":4.66,"t":"2026-10-15T20:00:00Z","v":426,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-15T20:05:00Z","v":1439,"vw":4.66},{"c":4.703,"h":4.703,"l":4.703,"n":4,"o":4.703,"t":"2026-10-15T20:20:00Z","v":506,"vw":4.703},{"c":4.7174,"h":4.7178,"l":4.7052,"n":3,"o":4.7052,"t":"2026-10-15T20:30:00Z","v":1560,"vw":4.709174},{"c":4.6,"h":4.65,"l":4.6,"n":9,"o":4.65,"t":"2026-10-15T20:45:00Z","v":2041,"vw":4.641053},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-15T20:50:00Z","v":270,"vw":4.5},{"c":4.54,"h":4.54,"l":4.45,"n":11,"o":4.45,"t":"2026-10-15T20:55:00Z","v":1537,"vw":4.51},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-15T21:05:00Z","v":260,"vw":4.54},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-15T21:10:00Z","v":1944,"vw":4.53},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-15T21:20:00Z","v":104,"vw":4.55},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-15T21:35:00Z","v":111,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T21:40:00Z","v":3660,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-15T22:05:00Z","v":1718,"vw":4.59},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-15T22:15:00Z","v":250,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-15T22:30:00Z","v":100,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-15T22:40:00Z","v":322,"vw":4.61},{"c":4.57,"h":4.61,"l":4.57,"n":5,"o":4.61,"t":"2026-10-15T23:05:00Z","v":956,"vw":4.574283},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-15T23:20:00Z","v":1405,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-15T23:25:00Z","v":1600,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T23:30:00Z","v":1913,"vw":4.57},{"c":4.56,"h":4.5605,"l":4.56,"n":6,"o":4.5605,"t":"2026-10-15T23:40:00Z","v":7600,"vw":4.560105},{"c":4.551,"h":4.5799,"l":4.551,"n":2,"o":4.5799,"t":"2026-10-15T23:45:00Z","v":320,"vw":4.570869},{"c":4.58,"h":4.58,"l":4.5515,"n":2,"o":4.5515,"t":"2026-10-15T23:50:00Z","v":1050,"vw":4.556929},{"c":4.58,"h":4.59,"l":4.52,"n":96,"o":4.57,"t":"2026-10-16T08:00:00Z","v":10542,"vw":4.536823},{"c":4.54,"h":4.55,"l":4.54,"n":2,"o":4.55,"t":"2026-10-16T08:15:00Z","v":1700,"vw":4.547059},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T09:10:00Z","v":200,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":11,"o":4.54,"t":"2026-10-16T09:15:00Z","v":824,"vw":4.54},{"c":4.5626,"h":4.5626,"l":4.5626,"n":1,"o":4.5626,"t":"2026-10-16T09:25:00Z","v":300,"vw":4.5626},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T09:30:00Z","v":100,"vw":4.55},{"c":4.5148,"h":4.5148,"l":4.5148,"n":4,"o":4.5148,"t":"2026-10-16T09:35:00Z","v":402,"vw":4.5148},{"c":4.51,"h":4.51,"l":4.51,"n":10,"o":4.51,"t":"2026-10-16T09:40:00Z","v":288,"vw":4.51},{"c":4.51,"h":4.51,"l":4.5,"n":21,"o":4.51,"t":"2026-10-16T09:55:00Z","v":2040,"vw":4.503723},{"c":4.48,"h":4.54,"l":4.48,"n":6,"o":4.54,"t":"2026-10-16T10:00:00Z","v":567,"vw":4.51777},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T10:35:00Z","v":272,"vw":4.55},{"c":4.5,"h":4.53,"l":4.5,"n":12,"o":4.53,"t":"2026-10-16T11:15:00Z","v":719,"vw":4.505906},{"c":4.4687,"h":4.4687,"l":4.4687,"n":2,"o":4.4687,"t":"2026-10-16T11:25:00Z","v":109,"vw":4.4687},{"c":4.4963,"h":4.54,"l":4.4963,"n":8,"o":4.54,"t":"2026-10-16T11:30:00Z","v":6306,"vw":4.517796},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-16T11:35:00Z","v":1001,"vw":4.51},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-16T11:45:00Z","v":310,"vw":4.55},{"c":4.5392,"h":4.5392,"l":4.5392,"n":3,"o":4.5392,"t":"2026-10-16T11:50:00Z","v":1443,"vw":4.5392},{"c":4.52,"h":4.53,"l":4.519,"n":13,"o":4.519,"t":"2026-10-16T12:05:00Z","v":5715,"vw":4.523281},{"c":4.51,"h":4.51,"l":4.51,"n":4,"o":4.51,"t":"2026-10-16T12:10:00Z","v":1235,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":11,"o":4.5,"t":"2026-10-16T12:15:00Z","v":904,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-16T12:20:00Z","v":140,"vw":4.52},{"c":4.48,"h":4.54,"l":4.48,"n":12,"o":4.529,"t":"2026-10-16T12:30:00Z","v":2794,"vw":4.52565},{"c":4.4944,"h":4.54,"l":4.4944,"n":4,"o":4.54,"t":"2026-10-16T12:35:00Z","v":251,"vw":4.517087},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-16T12:40:00Z","v":310,"vw":4.48},{"c":4.49,"h":4.49,"l":4.48,"n":10,"o":4.48,"t":"2026-10-16T12:45:00Z","v":741,"vw":4.482857},{"c":4.49,"h":4.5,"l":4.47,"n":14,"o":4.47,"t":"2026-10-16T12:55:00Z","v":571,"vw":4.487721},{"c":4.48,"h":4.489,"l":4.48,"n":6,"o":4.48,"t":"2026-10-16T13:00:00Z","v":4742,"vw":4.480382},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-16T13:05:00Z","v":1000,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-16T13:10:00Z","v":681,"vw":4.49},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T13:15:00Z","v":120,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-16T13:25:00Z","v":139,"vw":4.48},{"c":4.44,"h":4.5,"l":4.44,"n":222,"o":4.49,"t":"2026-10-16T13:30:00Z","v":60959,"vw":4.490136},{"c":4.47,"h":4.47,"l":4.43,"n":59,"o":4.435,"t":"2026-10-16T13:35:00Z","v":7468,"vw":4.451443},{"c":4.44,"h":4.45,"l":4.424,"n":146,"o":4.45,"t":"2026-10-16T13:40:00Z","v":35331,"vw":4.431119},{"c":4.4,"h":4.44,"l":4.4,"n":94,"o":4.44,"t":"2026-10-16T13:45:00Z","v":8232,"vw":4.412005},{"c":4.428,"h":4.428,"l":4.38,"n":64,"o":4.4099,"t":"2026-10-16T13:50:00Z","v":9247,"vw":4.400726},{"c":4.45,"h":4.46,"l":4.44,"n":70,"o":4.44,"t":"2026-10-16T13:55:00Z","v":4772,"vw":4.452415},{"c":4.43,"h":4.45,"l":4.415,"n":55,"o":4.439,"t":"2026-10-16T14:00:00Z","v":2554,"vw":4.429495},{"c":4.45,"h":4.45,"l":4.43,"n":32,"o":4.44,"t":"2026-10-16T14:05:00Z","v":20706,"vw":4.441185},{"c":4.47,"h":4.47,"l":4.45,"n":16,"o":4.45,"t":"2026-10-16T14:10:00Z","v":1438,"vw":4.454286},{"c":4.495,"h":4.5,"l":4.4699,"n":105,"o":4.475,"t":"2026-10-16T14:15:00Z","v":21547,"vw":4.476263},{"c":4.495,"h":4.5,"l":4.4899,"n":44,"o":4.4999,"t":"2026-10-16T14:20:00Z","v":18586,"vw":4.494642},{"c":4.465,"h":4.4999,"l":4.465,"n":33,"o":4.4914,"t":"2026-10-16T14:25:00Z","v":16282,"vw":4.497357},{"c":4.48,"h":4.485,"l":4.4601,"n":27,"o":4.4618,"t":"2026-10-16T14:30:00Z","v":4356,"vw":4.466398},{"c":4.455,"h":4.48,"l":4.455,"n":58,"o":4.48,"t":"2026-10-16T14:35:00Z","v":8187,"vw":4.469695},{"c":4.455,"h":4.455,"l":4.4321,"n":53,"o":4.45,"t":"2026-10-16T14:40:00Z","v":10642,"vw":4.449879},{"c":4.44,"h":4.45,"l":4.4399,"n":100,"o":4.45,"t":"2026-10-16T14:45:00Z","v":18784,"vw":4.440334},{"c":4.371,"h":4.425,"l":4.371,"n":70,"o":4.425,"t":"2026-10-16T14:50:00Z","v":10391,"vw":4.394034},{"c":4.34,"h":4.37,"l":4.34,"n":59,"o":4.37,"t":"2026-10-16T14:55:00Z","v":37813,"vw":4.344457},{"c":4.3401,"h":4.345,"l":4.33,"n":39,"o":4.335,"t":"2026-10-16T15:00:00Z","v":9907,"vw":4.336455},{"c":4.3097,"h":4.34,"l":4.3,"n":107,"o":4.34,"t":"2026-10-16T15:05:00Z","v":27867,"vw":4.306913},{"c":4.3261,"h":4.335,"l":4.305,"n":44,"o":4.305,"t":"2026-10-16T15:10:00Z","v":6516,"vw":4.325213},{"c":4.3083,"h":4.3302,"l":4.3083,"n":61,"o":4.33,"t":"2026-10-16T15:15:00Z","v":10356,"vw":4.319828},{"c":4.3001,"h":4.31,"l":4.2978,"n":48,"o":4.31,"t":"2026-10-16T15:20:00Z","v":7863,"vw":4.303557},{"c":4.31,"h":4.3176,"l":4.31,"n":28,"o":4.31,"t":"2026-10-16T15:25:00Z","v":6608,"vw":4.311411},{"c":4.32,"h":4.3202,"l":4.315,"n":26,"o":4.315,"t":"2026-10-16T15:30:00Z","v":3538,"vw":4.319362},{"c":4.315,"h":4.32,"l":4.3145,"n":34,"o":4.32,"t":"2026-10-16T15:35:00Z","v":4123,"vw":4.318456},{"c":4.3116,"h":4.3202,"l":4.3116,"n":30,"o":4.32,"t":"2026-10-16T15:40:00Z","v":5498,"vw":4.317253},{"c":4.28,"h":4.315,"l":4.28,"n":80,"o":4.31,"t":"2026-10-16T15:45:00Z","v":14388,"vw":4.290734},{"c":4.2217,"h":4.2651,"l":4.2217,"n":82,"o":4.26,"t":"2026-10-16T15:50:00Z","v":10747,"vw":4.251608},{"c":4.2,"h":4.225,"l":4.2,"n":90,"o":4.22,"t":"2026-10-16T15:55:00Z","v":5418,"vw":4.213809},{"c":4.1793,"h":4.19,"l":4.17,"n":97,"o":4.19,"t":"2026-10-16T16:00:00Z","v":26285,"vw":4.172014},{"c":4.16,"h":4.17,"l":4.155,"n":238,"o":4.161,"t":"2026-10-16T16:05:00Z","v":73468,"vw":4.161551},{"c":4.2,"h":4.205,"l":4.155,"n":63,"o":4.16,"t":"2026-10-16T16:10:00Z","v":15085,"vw":4.187897},{"c":4.19,"h":4.2093,"l":4.1898,"n":57,"o":4.2093,"t":"2026-10-16T16:15:00Z","v":6165,"vw":4.198741},{"c":4.2,"h":4.2016,"l":4.1916,"n":21,"o":4.2,"t":"2026-10-16T16:20:00Z","v":4499,"vw":4.195775},{"c":4.1898,"h":4.195,"l":4.185,"n":31,"o":4.195,"t":"2026-10-16T16:25:00Z","v":4336,"vw":4.191729},{"c":4.17,"h":4.19,"l":4.17,"n":39,"o":4.18,"t":"2026-10-16T16:30:00Z","v":9316,"vw":4.184578},{"c":4.178,"h":4.178,"l":4.165,"n":26,"o":4.165,"t":"2026-10-16T16:35:00Z","v":4744,"vw":4.169571},{"c":4.17,"h":4.17,"l":4.165,"n":44,"o":4.17,"t":"2026-10-16T16:40:00Z","v":3926,"vw":4.169838},{"c":4.18,"h":4.19,"l":4.18,"n":18,"o":4.185,"t":"2026-10-16T16:45:00Z","v":2241,"vw":4.186217},{"c":4.16,"h":4.16,"l":4.1598,"n":41,"o":4.16,"t":"2026-10-16T16:50:00Z","v":2979,"vw":4.15998},{"c":4.1598,"h":4.161,"l":4.15,"n":49,"o":4.16,"t":"2026-10-16T16:55:00Z","v":8081,"vw":4.154435},{"c":4.1527,"h":4.16,"l":4.1527,"n":29,"o":4.16,"t":"2026-10-16T17:00:00Z","v":5986,"vw":4.157074},{"c":4.14,"h":4.15,"l":4.1398,"n":101,"o":4.15,"t":"2026-10-16T17:05:00Z","v":8491,"vw":4.147933},{"c":4.14,"h":4.1476,"l":4.13,"n":31,"o":4.1476,"t":"2026-10-16T17:10:00Z","v":14781,"vw":4.133347},{"c":4.11,"h":4.13,"l":4.1,"n":101,"o":4.13,"t":"2026-10-16T17:15:00Z","v":19375,"vw":4.116875},{"c":4.1401,"h":4.145,"l":4.115,"n":47,"o":4.115,"t":"2026-10-16T17:20:00Z","v":11230,"vw":4.137115},{"c":4.1499,"h":4.155,"l":4.13,"n":62,"o":4.1399,"t":"2026-10-16T17:25:00Z","v":16286,"vw":4.136078},{"c":4.1771,"h":4.1771,"l":4.15,"n":28,"o":4.15,"t":"2026-10-16T17:30:00Z","v":6602,"vw":4.155766},{"c":4.15,"h":4.1801,"l":4.15,"n":31,"o":4.18,"t":"2026-10-16T17:35:00Z","v":6014,"vw":4.167859},{"c":4.16,"h":4.18,"l":4.1479,"n":32,"o":4.1479,"t":"2026-10-16T17:40:00Z","v":5114,"vw":4.16554},{"c":4.1479,"h":4.1578,"l":4.1479,"n":13,"o":4.1578,"t":"2026-10-16T17:45:00Z","v":2306,"vw":4.151856},{"c":4.1398,"h":4.1478,"l":4.131,"n":28,"o":4.1478,"t":"2026-10-16T17:50:00Z","v":7831,"vw":4.135753},{"c":4.125,"h":4.1417,"l":4.125,"n":68,"o":4.1399,"t":"2026-10-16T17:55:00Z","v":15343,"vw":4.130605},{"c":4.1169,"h":4.13,"l":4.1098,"n":71,"o":4.125,"t":"2026-10-16T18:00:00Z","v":17137,"vw":4.120532},{"c":4.13,"h":4.1351,"l":4.115,"n":25,"o":4.12,"t":"2026-10-16T18:05:00Z","v":4258,"vw":4.125435},{"c":4.15,"h":4.15,"l":4.12,"n":16,"o":4.13,"t":"2026-10-16T18:10:00Z","v":5420,"vw":4.123363},{"c":4.13,"h":4.1401,"l":4.1299,"n":47,"o":4.14,"t":"2026-10-16T18:15:00Z","v":7868,"vw":4.133815},{"c":4.155,"h":4.1599,"l":4.135,"n":34,"o":4.135,"t":"2026-10-16T18:20:00Z","v":6820,"vw":4.145035},{"c":4.135,"h":4.15,"l":4.125,"n":30,"o":4.15,"t":"2026-10-16T18:25:00Z","v":6736,"vw":4.141732},{"c":4.125,"h":4.1381,"l":4.125,"n":60,"o":4.1283,"t":"2026-10-16T18:30:00Z","v":6772,"vw":4.129353},{"c":4.129,"h":4.13,"l":4.124,"n":73,"o":4.125,"t":"2026-10-16T18:35:00Z","v":6782,"vw":4.126465},{"c":4.105,"h":4.13,"l":4.085,"n":163,"o":4.13,"t":"2026-10-16T18:40:00Z","v":26121,"vw":4.110948},{"c":4.1,"h":4.1099,"l":4.085,"n":45,"o":4.105,"t":"2026-10-16T18:45:00Z","v":13486,"vw":4.093474},{"c":4.07,"h":4.1075,"l":4.07,"n":87,"o":4.1001,"t":"2026-10-16T18:50:00Z","v":12925,"vw":4.082842},{"c":4.0699,"h":4.07,"l":4.044,"n":147,"o":4.07,"t":"2026-10-16T18:55:00Z","v":31060,"vw":4.053184},{"c":4.04,"h":4.08,"l":4.04,"n":98,"o":4.07,"t":"2026-10-16T19:00:00Z","v":20749,"vw":4.060405},{"c":4.0598,"h":4.06,"l":4.0312,"n":82,"o":4.045,"t":"2026-10-16T19:05:00Z","v":16357,"vw":4.043195},{"c":4.09,"h":4.09,"l":4.0577,"n":27,"o":4.0577,"t":"2026-10-16T19:10:00Z","v":3346,"vw":4.070585},{"c":4.08,"h":4.09,"l":4.065,"n":36,"o":4.09,"t":"2026-10-16T19:15:00Z","v":22065,"vw":4.086411},{"c":4.095,"h":4.0999,"l":4.075,"n":37,"o":4.0786,"t":"2026-10-16T19:20:00Z","v":7282,"vw":4.083978},{"c":4.1,"h":4.1099,"l":4.095,"n":36,"o":4.095,"t":"2026-10-16T19:25:00Z","v":27857,"vw":4.099977},{"c":4.071,"h":4.1176,"l":4.07,"n":49,"o":4.1099,"t":"2026-10-16T19:30:00Z","v":10262,"vw":4.096793},{"c":4.0719,"h":4.08,"l":4.07,"n":32,"o":4.075,"t":"2026-10-16T19:35:00Z","v":5347,"vw":4.074196},{"c":4.08,"h":4.09,"l":4.07,"n":110,"o":4.0782,"t":"2026-10-16T19:40:00Z","v":66938,"vw":4.073503},{"c":4.1199,"h":4.1199,"l":4.075,"n":28,"o":4.075,"t":"2026-10-16T19:45:00Z","v":9134,"vw":4.110894},{"c":4.135,"h":4.1379,"l":4.1177,"n":58,"o":4.125,"t":"2026-10-16T19:50:00Z","v":8644,"vw":4.12644},{"c":4.125,"h":4.14,"l":4.12,"n":84,"o":4.135,"t":"2026-10-16T19:55:00Z","v":38325,"vw":4.131887},{"c":4.15,"h":4.15,"l":4.13,"n":12,"o":4.13,"t":"2026-10-16T20:00:00Z","v":1797,"vw":4.13853},{"c":4.1553,"h":4.16,"l":4.131,"n":4,"o":4.16,"t":"2026-10-16T20:10:00Z","v":2807,"vw":4.14936},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-16T20:15:00Z","v":839,"vw":4.15},{"c":4.14,"h":4.1498,"l":4.14,"n":10,"o":4.1498,"t":"2026-10-16T20:20:00Z","v":2496,"vw":4.141893},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-16T20:25:00Z","v":1835,"vw":4.15},{"c":4.17,"h":4.17,"l":4.17,"n":8,"o":4.17,"t":"2026-10-16T20:50:00Z","v":900,"vw":4.17},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-16T20:55:00Z","v":500,"vw":4.15},{"c":4.15,"h":4.18,"l":4.15,"n":2,"o":4.18,"t":"2026-10-16T21:10:00Z","v":1220,"vw":4.15541},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-16T21:15:00Z","v":500,"vw":4.14},{"c":4.1808,"h":4.1808,"l":4.1808,"n":2,"o":4.1808,"t":"2026-10-16T21:25:00Z","v":152,"vw":4.1808},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-16T21:30:00Z","v":500,"vw":4.15},{"c":4.1923,"h":4.1923,"l":4.17,"n":3,"o":4.17,"t":"2026-10-16T21:40:00Z","v":1210,"vw":4.188583},{"c":4.1995,"h":4.1995,"l":4.1995,"n":2,"o":4.1995,"t":"2026-10-16T21:45:00Z","v":569,"vw":4.1995},{"c":4.1883,"h":4.1896,"l":4.1883,"n":4,"o":4.1896,"t":"2026-10-16T21:55:00Z","v":1083,"vw":4.189149},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-16T22:00:00Z","v":100,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-16T22:05:00Z","v":100,"vw":4.18},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-16T22:25:00Z","v":526,"vw":4.16},{"c":4.18,"h":4.18,"l":4.16,"n":17,"o":4.16,"t":"2026-10-16T22:35:00Z","v":1022,"vw":4.165435},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-16T22:40:00Z","v":100,"vw":4.18},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-16T22:55:00Z","v":602,"vw":4.16},{"c":4.19,"h":4.19,"l":4.19,"n":5,"o":4.19,"t":"2026-10-16T23:00:00Z","v":302,"vw":4.19},{"c":4.19,"h":4.1915,"l":4.19,"n":4,"o":4.19,"t":"2026-10-16T23:05:00Z","v":400,"vw":4.190376},{"c":4.1915,"h":4.1915,"l":4.1915,"n":3,"o":4.1915,"t":"2026-10-16T23:10:00Z","v":200,"vw":4.1915},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-16T23:20:00Z","v":150,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-16T23:25:00Z","v":204,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":20,"o":4.19,"t":"2026-10-16T23:40:00Z","v":466,"vw":4.19},{"c":4.18,"h":4.24,"l":4.18,"n":125,"o":4.24,"t":"2026-10-19T08:00:00Z","v":9723,"vw":4.210319},{"c":4.2,"h":4.23,"l":4.17,"n":27,"o":4.17,"t":"2026-10-19T08:05:00Z","v":1239,"vw":4.194014},{"c":4.2061,"h":4.2061,"l":4.17,"n":9,"o":4.17,"t":"2026-10-19T08:15:00Z","v":3936,"vw":4.187185},{"c":4.18,"h":4.18,"l":4.18,"n":4,"o":4.18,"t":"2026-10-19T08:20:00Z","v":140,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-19T08:35:00Z","v":2537,"vw":4.17},{"c":4.1846,"h":4.19,"l":4.1846,"n":3,"o":4.19,"t":"2026-10-19T08:40:00Z","v":747,"vw":4.188894},{"c":4.17,"h":4.17,"l":4.17,"n":6,"o":4.17,"t":"2026-10-19T08:50:00Z","v":613,"vw":4.17},{"c":4.1799,"h":4.1799,"l":4.1799,"n":2,"o":4.1799,"t":"2026-10-19T08:55:00Z","v":501,"vw":4.1799},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-19T09:10:00Z","v":2269,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":7,"o":4.18,"t":"2026-10-19T09:15:00Z","v":6559,"vw":4.18},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-19T10:00:00Z","v":518,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-19T10:05:00Z","v":200,"vw":4.2},{"c":4.1897,"h":4.2,"l":4.1897,"n":4,"o":4.2,"t":"2026-10-19T10:10:00Z","v":1980,"vw":4.190598},{"c":4.15,"h":4.17,"l":4.15,"n":34,"o":4.17,"t":"2026-10-19T10:20:00Z","v":2112,"vw":4.155724},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-19T10:30:00Z","v":152,"vw":4.14},{"c":4.1381,"h":4.1381,"l":4.1381,"n":1,"o":4.1381,"t":"2026-10-19T10:35:00Z","v":150,"vw":4.1381},{"c":4.13,"h":4.14,"l":4.13,"n":3,"o":4.14,"t":"2026-10-19T10:40:00Z","v":1779,"vw":4.130562},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-19T10:50:00Z","v":134,"vw":4.14},{"c":4.15,"h":4.1669,"l":4.15,"n":7,"o":4.16,"t":"2026-10-19T11:00:00Z","v":1121,"vw":4.161219},{"c":4.1104,"h":4.14,"l":4.1104,"n":16,"o":4.14,"t":"2026-10-19T11:05:00Z","v":1661,"vw":4.116117},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-10-19T11:15:00Z","v":441,"vw":4.12},{"c":4.1395,"h":4.1395,"l":4.1385,"n":3,"o":4.1385,"t":"2026-10-19T11:25:00Z","v":790,"vw":4.138731},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-10-19T11:30:00Z","v":142,"vw":4.13},{"c":4.14,"h":4.14,"l":4.13,"n":6,"o":4.14,"t":"2026-10-19T11:40:00Z","v":1313,"vw":4.139186},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-19T11:55:00Z","v":1002,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-19T12:05:00Z","v":403,"vw":4.18},{"c":4.198,"h":4.198,"l":4.198,"n":1,"o":4.198,"t":"2026-10-19T12:10:00Z","v":300,"vw":4.198},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-19T12:25:00Z","v":140,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-19T12:30:00Z","v":815,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-19T12:35:00Z","v":999,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-19T12:40:00Z","v":501,"vw":4.17},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-19T13:00:00Z","v":180,"vw":4.19},{"c":4.1924,"h":4.1938,"l":4.192,"n":5,"o":4.192,"t":"2026-10-19T13:05:00Z","v":4103,"vw":4.192307},{"c":4.1938,"h":4.1938,"l":4.192,"n":4,"o":4.192,"t":"2026-10-19T13:10:00Z","v":1749,"vw":4.192982},{"c":4.1971,"h":4.1971,"l":4.1932,"n":3,"o":4.1932,"t":"2026-10-19T13:15:00Z","v":11005,"vw":4.196745},{"c":4.195,"h":4.2,"l":4.171,"n":93,"o":4.171,"t":"2026-10-19T13:20:00Z","v":3046,"vw":4.182179},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-19T13:25:00Z","v":1115,"vw":4.19},{"c":4.21,"h":4.21,"l":4.15,"n":106,"o":4.18,"t":"2026-10-19T13:30:00Z","v":12461,"vw":4.177677},{"c":4.155,"h":4.21,"l":4.14,"n":79,"o":4.21,"t":"2026-10-19T13:35:00Z","v":31105,"vw":4.184788},{"c":4.195,"h":4.2052,"l":4.155,"n":33,"o":4.155,"t":"2026-10-19T13:40:00Z","v":8418,"vw":4.179446},{"c":4.19,"h":4.2074,"l":4.185,"n":46,"o":4.19,"t":"2026-10-19T13:45:00Z","v":11467,"vw":4.194651},{"c":4.1614,"h":4.1959,"l":4.161,"n":22,"o":4.1959,"t":"2026-10-19T13:50:00Z","v":4272,"vw":4.183115},{"c":4.175,"h":4.1814,"l":4.165,"n":23,"o":4.165,"t":"2026-10-19T13:55:00Z","v":4156,"vw":4.178742},{"c":4.14,"h":4.18,"l":4.135,"n":50,"o":4.18,"t":"2026-10-19T14:00:00Z","v":9840,"vw":4.155045},{"c":4.165,"h":4.17,"l":4.145,"n":17,"o":4.145,"t":"2026-10-19T14:05:00Z","v":5190,"vw":4.154608},{"c":4.185,"h":4.185,"l":4.14,"n":51,"o":4.16,"t":"2026-10-19T14:10:00Z","v":17693,"vw":4.156269},{"c":4.2,"h":4.2,"l":4.18,"n":33,"o":4.19,"t":"2026-10-19T14:15:00Z","v":11794,"vw":4.187592},{"c":4.1798,"h":4.2,"l":4.1798,"n":54,"o":4.2,"t":"2026-10-19T14:20:00Z","v":9172,"vw":4.191197},{"c":4.1868,"h":4.1868,"l":4.1698,"n":33,"o":4.1718,"t":"2026-10-19T14:25:00Z","v":4867,"vw":4.173515},{"c":4.1586,"h":4.17,"l":4.1586,"n":33,"o":4.17,"t":"2026-10-19T14:30:00Z","v":5028,"vw":4.162149},{"c":4.16,"h":4.16,"l":4.1598,"n":13,"o":4.16,"t":"2026-10-19T14:35:00Z","v":1958,"vw":4.159975},{"c":4.175,"h":4.175,"l":4.16,"n":27,"o":4.165,"t":"2026-10-19T14:40:00Z","v":5209,"vw":4.168644},{"c":4.2,"h":4.22,"l":4.1798,"n":46,"o":4.18,"t":"2026-10-19T14:45:00Z","v":19909,"vw":4.21155},{"c":4.2,"h":4.2,"l":4.19,"n":21,"o":4.195,"t":"2026-10-19T14:50:00Z","v":3603,"vw":4.199299},{"c":4.212,"h":4.215,"l":4.2094,"n":22,"o":4.2094,"t":"2026-10-19T14:55:00Z","v":3154,"vw":4.210273},{"c":4.205,"h":4.21,"l":4.2,"n":32,"o":4.21,"t":"2026-10-19T15:00:00Z","v":4767,"vw":4.209138},{"c":4.2076,"h":4.2076,"l":4.1998,"n":28,"o":4.2,"t":"2026-10-19T15:05:00Z","v":4936,"vw":4.20206},{"c":4.205,"h":4.205,"l":4.199,"n":15,"o":4.2,"t":"2026-10-19T15:10:00Z","v":3762,"vw":4.200113},{"c":4.1903,"h":4.195,"l":4.181,"n":18,"o":4.195,"t":"2026-10-19T15:15:00Z","v":5410,"vw":4.185963},{"c":4.195,"h":4.205,"l":4.195,"n":7,"o":4.2,"t":"2026-10-19T15:20:00Z","v":907,"vw":4.200879},{"c":4.2,"h":4.2,"l":4.19,"n":30,"o":4.19,"t":"2026-10-19T15:25:00Z","v":4089,"vw":4.192581},{"c":4.1702,"h":4.19,"l":4.17,"n":33,"o":4.19,"t":"2026-10-19T15:30:00Z","v":6369,"vw":4.173263},{"c":4.1577,"h":4.17,"l":4.1577,"n":36,"o":4.17,"t":"2026-10-19T15:35:00Z","v":3447,"vw":4.16463},{"c":4.16,"h":4.165,"l":4.16,"n":6,"o":4.165,"t":"2026-10-19T15:40:00Z","v":874,"vw":4.163181},{"c":4.155,"h":4.16,"l":4.15,"n":20,"o":4.15,"t":"2026-10-19T15:45:00Z","v":1584,"vw":4.155491},{"c":4.15,"h":4.15,"l":4.15,"n":16,"o":4.15,"t":"2026-10-19T15:50:00Z","v":2754,"vw":4.15},{"c":4.15,"h":4.15,"l":4.1477,"n":15,"o":4.15,"t":"2026-10-19T15:55:00Z","v":1159,"vw":4.149729},{"c":4.135,"h":4.145,"l":4.1298,"n":32,"o":4.145,"t":"2026-10-19T16:00:00Z","v":1989,"vw":4.134038},{"c":4.135,"h":4.14,"l":4.135,"n":6,"o":4.14,"t":"2026-10-19T16:05:00Z","v":314,"vw":4.1375},{"c":4.14,"h":4.1451,"l":4.14,"n":13,"o":4.14,"t":"2026-10-19T16:10:00Z","v":1566,"vw":4.141102},{"c":4.14,"h":4.14,"l":4.135,"n":12,"o":4.135,"t":"2026-10-19T16:15:00Z","v":4170,"vw":4.139582},{"c":4.13,"h":4.14,"l":4.13,"n":17,"o":4.14,"t":"2026-10-19T16:20:00Z","v":2383,"vw":4.133305},{"c":4.14,"h":4.14,"l":4.1298,"n":11,"o":4.13,"t":"2026-10-19T16:25:00Z","v":1864,"vw":4.130513},{"c":4.13,"h":4.1351,"l":4.12,"n":42,"o":4.13,"t":"2026-10-19T16:30:00Z","v":7726,"vw":4.128871},{"c":4.125,"h":4.13,"l":4.1231,"n":23,"o":4.1299,"t":"2026-10-19T16:35:00Z","v":5067,"vw":4.127492},{"c":4.1278,"h":4.13,"l":4.125,"n":11,"o":4.13,"t":"2026-10-19T16:40:00Z","v":1749,"vw":4.127963},{"c":4.1176,"h":4.13,"l":4.1176,"n":36,"o":4.13,"t":"2026-10-19T16:45:00Z","v":2115,"vw":4.123756},{"c":4.11,"h":4.115,"l":4.11,"n":29,"o":4.1114,"t":"2026-10-19T16:50:00Z","v":10777,"vw":4.110333},{"c":4.105,"h":4.1071,"l":4.105,"n":9,"o":4.1071,"t":"2026-10-19T16:55:00Z","v":5300,"vw":4.1051},{"c":4.105,"h":4.1051,"l":4.0998,"n":55,"o":4.1,"t":"2026-10-19T17:00:00Z","v":10460,"vw":4.101292},{"c":4.098,"h":4.1,"l":4.0917,"n":12,"o":4.1,"t":"2026-10-19T17:05:00Z","v":3614,"vw":4.096377},{"c":4.085,"h":4.09,"l":4.085,"n":20,"o":4.09,"t":"2026-10-19T17:10:00Z","v":909,"vw":4.085625},{"c":4.09,"h":4.0966,"l":4.0886,"n":17,"o":4.0886,"t":"2026-10-19T17:15:00Z","v":950,"vw":4.091451},{"c":4.0898,"h":4.0951,"l":4.0898,"n":14,"o":4.095,"t":"2026-10-19T17:20:00Z","v":2009,"vw":4.090792},{"c":4.095,"h":4.1,"l":4.09,"n":18,"o":4.095,"t":"2026-10-19T17:25:00Z","v":3406,"vw":4.092826},{"c":4.101,"h":4.11,"l":4.09,"n":39,"o":4.09,"t":"2026-10-19T17:30:00Z","v":11731,"vw":4.105514},{"c":4.095,"h":4.097,"l":4.095,"n":10,"o":4.097,"t":"2026-10-19T17:35:00Z","v":6108,"vw":4.095072},{"c":4.1002,"h":4.105,"l":4.095,"n":12,"o":4.1,"t":"2026-10-19T17:40:00Z","v":1687,"vw":4.099341},{"c":4.0814,"h":4.09,"l":4.0814,"n":4,"o":4.09,"t":"2026-10-19T17:45:00Z","v":705,"vw":4.0852},{"c":4.075,"h":4.08,"l":4.075,"n":21,"o":4.08,"t":"2026-10-19T17:50:00Z","v":1109,"vw":4.077167},{"c":4.0951,"h":4.0951,"l":4.0798,"n":20,"o":4.08,"t":"2026-10-19T17:55:00Z","v":2400,"vw":4.084271},{"c":4.095,"h":4.1,"l":4.095,"n":3,"o":4.1,"t":"2026-10-19T18:00:00Z","v":201,"vw":4.0975},{"c":4.097,"h":4.097,"l":4.097,"n":4,"o":4.097,"t":"2026-10-19T18:05:00Z","v":203,"vw":4.097},{"c":4.0886,"h":4.09,"l":4.0886,"n":6,"o":4.09,"t":"2026-10-19T18:10:00Z","v":772,"vw":4.089697},{"c":4.085,"h":4.085,"l":4.085,"n":7,"o":4.085,"t":"2026-10-19T18:15:00Z","v":206,"vw":4.085},{"c":4.07,"h":4.08,"l":4.07,"n":24,"o":4.08,"t":"2026-10-19T18:20:00Z","v":542,"vw":4.077143},{"c":4.0578,"h":4.0599,"l":4.05,"n":70,"o":4.0599,"t":"2026-10-19T18:25:00Z","v":17395,"vw":4.050702},{"c":4.07,"h":4.07,"l":4.06,"n":9,"o":4.06,"t":"2026-10-19T18:30:00Z","v":4852,"vw":4.062909},{"c":4.075,"h":4.075,"l":4.06,"n":21,"o":4.065,"t":"2026-10-19T18:35:00Z","v":4006,"vw":4.067709},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T18:40:00Z","v":105,"vw":4.08},{"c":4.085,"h":4.085,"l":4.08,"n":5,"o":4.08,"t":"2026-10-19T18:45:00Z","v":911,"vw":4.084382},{"c":4.085,"h":4.0877,"l":4.0825,"n":8,"o":4.0825,"t":"2026-10-19T18:50:00Z","v":975,"vw":4.084705},{"c":4.075,"h":4.085,"l":4.075,"n":15,"o":4.085,"t":"2026-10-19T18:55:00Z","v":9095,"vw":4.081886},{"c":4.08,"h":4.08,"l":4.075,"n":45,"o":4.075,"t":"2026-10-19T19:00:00Z","v":4122,"vw":4.075406},{"c":4.08,"h":4.0867,"l":4.08,"n":15,"o":4.08,"t":"2026-10-19T19:05:00Z","v":3184,"vw":4.081739},{"c":4.065,"h":4.077,"l":4.065,"n":27,"o":4.075,"t":"2026-10-19T19:10:00Z","v":6516,"vw":4.071885},{"c":4.075,"h":4.08,"l":4.0699,"n":30,"o":4.07,"t":"2026-10-19T19:15:00Z","v":2173,"vw":4.072902},{"c":4.09,"h":4.09,"l":4.0798,"n":30,"o":4.08,"t":"2026-10-19T19:20:00Z","v":3826,"vw":4.086064},{"c":4.08,"h":4.08,"l":4.0798,"n":10,"o":4.08,"t":"2026-10-19T19:25:00Z","v":1789,"vw":4.079902},{"c":4.07,"h":4.075,"l":4.065,"n":6,"o":4.075,"t":"2026-10-19T19:30:00Z","v":3397,"vw":4.072171},{"c":4.0701,"h":4.0766,"l":4.07,"n":17,"o":4.07,"t":"2026-10-19T19:35:00Z","v":971,"vw":4.070967},{"c":4.095,"h":4.11,"l":4.09,"n":25,"o":4.09,"t":"2026-10-19T19:40:00Z","v":6116,"vw":4.096347},{"c":4.095,"h":4.095,"l":4.095,"n":17,"o":4.095,"t":"2026-10-19T19:45:00Z","v":385,"vw":4.095},{"c":4.0523,"h":4.07,"l":4.0523,"n":27,"o":4.07,"t":"2026-10-19T19:50:00Z","v":4679,"vw":4.065825},{"c":4.05,"h":4.06,"l":4.045,"n":74,"o":4.06,"t":"2026-10-19T19:55:00Z","v":12854,"vw":4.047629},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-19T20:00:00Z","v":675,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T20:15:00Z","v":157,"vw":4.06},{"c":4.0908,"h":4.0908,"l":4.0908,"n":9,"o":4.0908,"t":"2026-10-19T20:25:00Z","v":208,"vw":4.0908},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-10-19T21:20:00Z","v":3387,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T21:25:00Z","v":545,"vw":4.06},{"c":4.05,"h":4.05,"l":4.05,"n":11,"o":4.05,"t":"2026-10-19T21:30:00Z","v":784,"vw":4.05},{"c":4.0401,"h":4.0401,"l":4.0401,"n":1,"o":4.0401,"t":"2026-10-19T21:40:00Z","v":4579,"vw":4.0401},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T21:45:00Z","v":510,"vw":4.06},{"c":4.06,"h":4.06,"l":4.05,"n":3,"o":4.05,"t":"2026-10-19T21:50:00Z","v":1970,"vw":4.052893},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-10-19T22:10:00Z","v":290,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T22:15:00Z","v":214,"vw":4.06},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-19T22:20:00Z","v":5000,"vw":4.12},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T22:30:00Z","v":300,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T22:35:00Z","v":1000,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T22:55:00Z","v":101,"vw":4.08},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T23:05:00Z","v":120,"vw":4.06},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-19T23:20:00Z","v":100,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T23:25:00Z","v":100,"vw":4.07},{"c":3.99,"h":4.06,"l":3.99,"n":139,"o":4.02,"t":"2026-10-20T08:00:00Z","v":11739,"vw":4.041259},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-20T08:05:00Z","v":201,"vw":3.98},{"c":3.9563,"h":3.9563,"l":3.9563,"n":2,"o":3.9563,"t":"2026-10-20T08:10:00Z","v":101,"vw":3.9563},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-10-20T08:15:00Z","v":3394,"vw":3.97},{"c":4.02,"h":4.02,"l":3.97,"n":4,"o":3.97,"t":"2026-10-20T08:25:00Z","v":788,"vw":4.001312},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-20T08:35:00Z","v":500,"vw":4.01},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-20T08:50:00Z","v":1001,"vw":4},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-20T09:10:00Z","v":325,"vw":3.97},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-10-20T09:25:00Z","v":218,"vw":4},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T09:30:00Z","v":120,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T09:55:00Z","v":122,"vw":3.98},{"c":3.95,"h":3.99,"l":3.95,"n":8,"o":3.99,"t":"2026-10-20T10:00:00Z","v":1413,"vw":3.974088},{"c":3.975,"h":4.02,"l":3.97,"n":126,"o":4,"t":"2026-10-20T11:00:00Z","v":6068,"vw":3.989266},{"c":3.97,"h":3.98,"l":3.97,"n":29,"o":3.979,"t":"2026-10-20T11:05:00Z","v":1526,"vw":3.975857},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-20T11:10:00Z","v":514,"vw":3.99},{"c":3.98,"h":3.9803,"l":3.98,"n":7,"o":3.9803,"t":"2026-10-20T11:15:00Z","v":842,"vw":3.980262},{"c":3.95,"h":3.98,"l":3.95,"n":17,"o":3.98,"t":"2026-10-20T11:20:00Z","v":4333,"vw":3.955192},{"c":3.94,"h":3.96,"l":3.94,"n":59,"o":3.96,"t":"2026-10-20T11:25:00Z","v":11336,"vw":3.954724},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T11:50:00Z","v":120,"vw":3.98},{"c":3.9892,"h":4,"l":3.98,"n":12,"o":4,"t":"2026-10-20T11:55:00Z","v":985,"vw":3.990755},{"c":3.965,"h":3.98,"l":3.965,"n":9,"o":3.98,"t":"2026-10-20T12:05:00Z","v":1196,"vw":3.97125},{"c":3.9661,"h":3.9661,"l":3.9661,"n":1,"o":3.9661,"t":"2026-10-20T12:20:00Z","v":1000,"vw":3.9661},{"c":3.9606,"h":3.9606,"l":3.9606,"n":2,"o":3.9606,"t":"2026-10-20T12:30:00Z","v":500,"vw":3.9606},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T12:50:00Z","v":2600,"vw":3.99},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-20T12:55:00Z","v":1670,"vw":4.01},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-20T13:10:00Z","v":123,"vw":3.985},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-20T13:15:00Z","v":749,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T13:20:00Z","v":140,"vw":3.99},{"c":3.96,"h":3.98,"l":3.96,"n":29,"o":3.98,"t":"2026-10-20T13:25:00Z","v":4370,"vw":3.96386},{"c":3.985,"h":4.02,"l":3.965,"n":193,"o":3.98,"t":"2026-10-20T13:30:00Z","v":28127,"vw":3.985805},{"c":4.04,"h":4.04,"l":3.9786,"n":106,"o":3.98,"t":"2026-10-20T13:35:00Z","v":28564,"vw":4.006975},{"c":4.02,"h":4.04,"l":4.02,"n":61,"o":4.04,"t":"2026-10-20T13:40:00Z","v":12194,"vw":4.029898},{"c":4.065,"h":4.065,"l":4.02,"n":38,"o":4.02,"t":"2026-10-20T13:45:00Z","v":13418,"vw":4.038561},{"c":4.085,"h":4.085,"l":4.055,"n":40,"o":4.065,"t":"2026-10-20T13:50:00Z","v":3086,"vw":4.068418},{"c":4.115,"h":4.115,"l":4.0734,"n":46,"o":4.08,"t":"2026-10-20T13:55:00Z","v":6311,"vw":4.087213},{"c":4.15,"h":4.15,"l":4.12,"n":60,"o":4.12,"t":"2026-10-20T14:00:00Z","v":30693,"vw":4.136578},{"c":4.2,"h":4.21,"l":4.15,"n":37,"o":4.15,"t":"2026-10-20T14:05:00Z","v":7171,"vw":4.181279},{"c":4.2668,"h":4.2668,"l":4.205,"n":84,"o":4.205,"t":"2026-10-20T14:10:00Z","v":7206,"vw":4.233559},{"c":4.28,"h":4.28,"l":4.255,"n":84,"o":4.27,"t":"2026-10-20T14:15:00Z","v":19943,"vw":4.270946},{"c":4.28,"h":4.28,"l":4.25,"n":50,"o":4.27,"t":"2026-10-20T14:20:00Z","v":11501,"vw":4.263653},{"c":4.2986,"h":4.3175,"l":4.27,"n":58,"o":4.2777,"t":"2026-10-20T14:25:00Z","v":11662,"vw":4.294431},{"c":4.32,"h":4.33,"l":4.31,"n":41,"o":4.31,"t":"2026-10-20T14:30:00Z","v":8652,"vw":4.315366},{"c":4.365,"h":4.37,"l":4.3298,"n":65,"o":4.33,"t":"2026-10-20T14:35:00Z","v":13328,"vw":4.348149},{"c":4.385,"h":4.41,"l":4.365,"n":70,"o":4.365,"t":"2026-10-20T14:40:00Z","v":17894,"vw":4.392097},{"c":4.37,"h":4.39,"l":4.36,"n":47,"o":4.39,"t":"2026-10-20T14:45:00Z","v":60786,"vw":4.363586},{"c":4.405,"h":4.405,"l":4.3699,"n":33,"o":4.3699,"t":"2026-10-20T14:50:00Z","v":5338,"vw":4.385153},{"c":4.42,"h":4.43,"l":4.4,"n":97,"o":4.4,"t":"2026-10-20T14:55:00Z","v":38430,"vw":4.418443},{"c":4.3801,"h":4.42,"l":4.38,"n":55,"o":4.42,"t":"2026-10-20T15:00:00Z","v":53091,"vw":4.4177},{"c":4.3901,"h":4.4,"l":4.3814,"n":37,"o":4.3814,"t":"2026-10-20T15:05:00Z","v":7542,"vw":4.396508},{"c":4.33,"h":4.39,"l":4.31,"n":107,"o":4.3899,"t":"2026-10-20T15:10:00Z","v":38726,"vw":4.34328},{"c":4.355,"h":4.3599,"l":4.32,"n":121,"o":4.33,"t":"2026-10-20T15:15:00Z","v":80566,"vw":4.328072},{"c":4.34,"h":4.35,"l":4.32,"n":45,"o":4.35,"t":"2026-10-20T15:20:00Z","v":14734,"vw":4.335343},{"c":4.33,"h":4.341,"l":4.3298,"n":48,"o":4.341,"t":"2026-10-20T15:25:00Z","v":10269,"vw":4.336448},{"c":4.32,"h":4.3339,"l":4.3129,"n":22,"o":4.33,"t":"2026-10-20T15:30:00Z","v":13360,"vw":4.328624},{"c":4.33,"h":4.34,"l":4.325,"n":36,"o":4.33,"t":"2026-10-20T15:35:00Z","v":5576,"vw":4.330399},{"c":4.335,"h":4.34,"l":4.3301,"n":32,"o":4.34,"t":"2026-10-20T15:40:00Z","v":6270,"vw":4.339037},{"c":4.32,"h":4.325,"l":4.3099,"n":25,"o":4.325,"t":"2026-10-20T15:45:00Z","v":3953,"vw":4.315674},{"c":4.325,"h":4.325,"l":4.3098,"n":29,"o":4.3099,"t":"2026-10-20T15:50:00Z","v":3377,"vw":4.311863},{"c":4.3398,"h":4.34,"l":4.33,"n":28,"o":4.3364,"t":"2026-10-20T15:55:00Z","v":6917,"vw":4.331623},{"c":4.33,"h":4.34,"l":4.329,"n":46,"o":4.34,"t":"2026-10-20T16:00:00Z","v":19289,"vw":4.336736},{"c":4.335,"h":4.34,"l":4.3298,"n":15,"o":4.33,"t":"2026-10-20T16:05:00Z","v":2159,"vw":4.332711},{"c":4.32,"h":4.3266,"l":4.31,"n":19,"o":4.3266,"t":"2026-10-20T16:10:00Z","v":5927,"vw":4.316082},{"c":4.31,"h":4.335,"l":4.31,"n":19,"o":4.335,"t":"2026-10-20T16:15:00Z","v":4752,"vw":4.323222},{"c":4.32,"h":4.325,"l":4.31,"n":18,"o":4.31,"t":"2026-10-20T16:20:00Z","v":4993,"vw":4.314429},{"c":4.3283,"h":4.3301,"l":4.32,"n":35,"o":4.32,"t":"2026-10-20T16:25:00Z","v":12973,"vw":4.322531},{"c":4.3365,"h":4.3403,"l":4.33,"n":32,"o":4.34,"t":"2026-10-20T16:30:00Z","v":5466,"vw":4.336716},{"c":4.345,"h":4.35,"l":4.34,"n":18,"o":4.34,"t":"2026-10-20T16:35:00Z","v":5064,"vw":4.341492},{"c":4.345,"h":4.3499,"l":4.34,"n":12,"o":4.34,"t":"2026-10-20T16:40:00Z","v":2459,"vw":4.346766},{"c":4.3701,"h":4.375,"l":4.345,"n":22,"o":4.345,"t":"2026-10-20T16:45:00Z","v":4075,"vw":4.358503},{"c":4.3573,"h":4.37,"l":4.3573,"n":26,"o":4.365,"t":"2026-10-20T16:50:00Z","v":5040,"vw":4.36656},{"c":4.36,"h":4.3664,"l":4.3598,"n":15,"o":4.36,"t":"2026-10-20T16:55:00Z","v":2499,"vw":4.360824},{"c":4.355,"h":4.3573,"l":4.355,"n":19,"o":4.3573,"t":"2026-10-20T17:00:00Z","v":3143,"vw":4.355261},{"c":4.36,"h":4.36,"l":4.355,"n":10,"o":4.355,"t":"2026-10-20T17:05:00Z","v":2724,"vw":4.359408},{"c":4.35,"h":4.36,"l":4.35,"n":72,"o":4.35,"t":"2026-10-20T17:10:00Z","v":11996,"vw":4.351961},{"c":4.35,"h":4.3503,"l":4.35,"n":13,"o":4.35,"t":"2026-10-20T17:15:00Z","v":3302,"vw":4.350025},{"c":4.3537,"h":4.362,"l":4.3537,"n":11,"o":4.355,"t":"2026-10-20T17:20:00Z","v":5699,"vw":4.359124},{"c":4.3501,"h":4.3599,"l":4.35,"n":6,"o":4.3599,"t":"2026-10-20T17:25:00Z","v":2246,"vw":4.351812},{"c":4.345,"h":4.3502,"l":4.3405,"n":25,"o":4.35,"t":"2026-10-20T17:30:00Z","v":4346,"vw":4.348686},{"c":4.35,"h":4.3501,"l":4.35,"n":11,"o":4.35,"t":"2026-10-20T17:35:00Z","v":2613,"vw":4.350012},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-10-20T17:40:00Z","v":1435,"vw":4.35},{"c":4.37,"h":4.37,"l":4.3599,"n":16,"o":4.36,"t":"2026-10-20T17:45:00Z","v":3453,"vw":4.367979},{"c":4.36,"h":4.37,"l":4.36,"n":41,"o":4.3625,"t":"2026-10-20T17:50:00Z","v":7561,"vw":4.362481},{"c":4.35,"h":4.36,"l":4.35,"n":29,"o":4.36,"t":"2026-10-20T17:55:00Z","v":48297,"vw":4.359184},{"c":4.33,"h":4.35,"l":4.325,"n":30,"o":4.3499,"t":"2026-10-20T18:00:00Z","v":6740,"vw":4.336931},{"c":4.325,"h":4.33,"l":4.315,"n":44,"o":4.325,"t":"2026-10-20T18:05:00Z","v":6784,"vw":4.319687},{"c":4.31,"h":4.32,"l":4.3028,"n":28,"o":4.32,"t":"2026-10-20T18:10:00Z","v":6549,"vw":4.30818},{"c":4.3102,"h":4.3102,"l":4.31,"n":7,"o":4.31,"t":"2026-10-20T18:15:00Z","v":774,"vw":4.3101},{"c":4.29,"h":4.3,"l":4.2898,"n":51,"o":4.3,"t":"2026-10-20T18:25:00Z","v":55430,"vw":4.290196},{"c":4.281,"h":4.285,"l":4.28,"n":12,"o":4.28,"t":"2026-10-20T18:30:00Z","v":2292,"vw":4.280683},{"c":4.29,"h":4.29,"l":4.29,"n":8,"o":4.29,"t":"2026-10-20T18:35:00Z","v":972,"vw":4.29},{"c":4.275,"h":4.295,"l":4.27,"n":29,"o":4.29,"t":"2026-10-20T18:40:00Z","v":9797,"vw":4.283932},{"c":4.28,"h":4.281,"l":4.2777,"n":17,"o":4.2777,"t":"2026-10-20T18:45:00Z","v":1167,"vw":4.279457},{"c":4.29,"h":4.29,"l":4.275,"n":14,"o":4.275,"t":"2026-10-20T18:50:00Z","v":21256,"vw":4.275613},{"c":4.3,"h":4.3002,"l":4.29,"n":19,"o":4.29,"t":"2026-10-20T18:55:00Z","v":3270,"vw":4.29733},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-20T19:00:00Z","v":366,"vw":4.3},{"c":4.3,"h":4.305,"l":4.295,"n":34,"o":4.295,"t":"2026-10-20T19:05:00Z","v":2683,"vw":4.299687},{"c":4.29,"h":4.3,"l":4.29,"n":12,"o":4.2997,"t":"2026-10-20T19:10:00Z","v":2180,"vw":4.294198},{"c":4.29,"h":4.2973,"l":4.29,"n":16,"o":4.295,"t":"2026-10-20T19:15:00Z","v":3023,"vw":4.293984},{"c":4.28,"h":4.28,"l":4.2714,"n":16,"o":4.28,"t":"2026-10-20T19:20:00Z","v":2389,"vw":4.277175},{"c":4.28,"h":4.29,"l":4.28,"n":22,"o":4.28,"t":"2026-10-20T19:25:00Z","v":3948,"vw":4.281089},{"c":4.29,"h":4.295,"l":4.28,"n":27,"o":4.285,"t":"2026-10-20T19:30:00Z","v":3707,"vw":4.287164},{"c":4.29,"h":4.29,"l":4.28,"n":63,"o":4.285,"t":"2026-10-20T19:35:00Z","v":14554,"vw":4.285431},{"c":4.29,"h":4.295,"l":4.285,"n":60,"o":4.295,"t":"2026-10-20T19:40:00Z","v":11813,"vw":4.291484},{"c":4.285,"h":4.29,"l":4.275,"n":32,"o":4.285,"t":"2026-10-20T19:45:00Z","v":4769,"vw":4.283393},{"c":4.29,"h":4.3002,"l":4.29,"n":26,"o":4.3,"t":"2026-10-20T19:50:00Z","v":9193,"vw":4.297328},{"c":4.285,"h":4.29,"l":4.28,"n":45,"o":4.285,"t":"2026-10-20T19:55:00Z","v":5309,"vw":4.285603},{"c":4.28,"h":4.28,"l":4.28,"n":12,"o":4.28,"t":"2026-10-20T20:00:00Z","v":1525,"vw":4.28},{"c":4.276,"h":4.276,"l":4.27,"n":8,"o":4.27,"t":"2026-10-20T20:05:00Z","v":2000,"vw":4.271609},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T21:10:00Z","v":110,"vw":4.34},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-20T21:15:00Z","v":163,"vw":4.36},{"c":4.35,"h":4.35,"l":4.34,"n":9,"o":4.34,"t":"2026-10-20T21:20:00Z","v":352,"vw":4.345532},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-20T22:10:00Z","v":400,"vw":4.38},{"c":4.4258,"h":4.4258,"l":4.4258,"n":7,"o":4.4258,"t":"2026-10-20T22:15:00Z","v":761,"vw":4.4258},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-20T22:25:00Z","v":332,"vw":4.4},{"c":4.4,"h":4.4,"l":4.37,"n":4,"o":4.37,"t":"2026-10-20T22:35:00Z","v":718,"vw":4.378873},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-20T22:50:00Z","v":1000,"vw":4.43},{"c":4.4052,"h":4.4052,"l":4.4052,"n":1,"o":4.4052,"t":"2026-10-20T22:55:00Z","v":800,"vw":4.4052},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-20T23:10:00Z","v":785,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-20T23:20:00Z","v":1310,"vw":4.34},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T23:25:00Z","v":674,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-20T23:30:00Z","v":509,"vw":4.33},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T23:45:00Z","v":110,"vw":4.34},{"c":4.3469,"h":4.3469,"l":4.3469,"n":1,"o":4.3469,"t":"2026-10-20T23:50:00Z","v":300,"vw":4.3469},{"c":4.4152,"h":4.4152,"l":4.32,"n":71,"o":4.33,"t":"2026-10-21T08:00:00Z","v":12073,"vw":4.364146},{"c":4.4,"h":4.4,"l":4.35,"n":4,"o":4.35,"t":"2026-10-21T08:10:00Z","v":355,"vw":4.382699},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-21T08:15:00Z","v":547,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":13,"o":4.4,"t":"2026-10-21T08:25:00Z","v":1999,"vw":4.4},{"c":4.4,"h":4.41,"l":4.4,"n":2,"o":4.41,"t":"2026-10-21T08:30:00Z","v":807,"vw":4.408674},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-21T08:40:00Z","v":1403,"vw":4.4},{"c":4.4127,"h":4.4127,"l":4.4127,"n":2,"o":4.4127,"t":"2026-10-21T08:45:00Z","v":271,"vw":4.4127},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-21T08:50:00Z","v":238,"vw":4.43},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-21T09:15:00Z","v":127,"vw":4.45},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-21T09:20:00Z","v":501,"vw":4.42},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-21T09:45:00Z","v":190,"vw":4.48},{"c":4.45,"h":4.45,"l":4.42,"n":8,"o":4.42,"t":"2026-10-21T10:10:00Z","v":2175,"vw":4.42202},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-21T10:20:00Z","v":1021,"vw":4.39},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-21T11:50:00Z","v":144,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-21T11:55:00Z","v":379,"vw":4.46},{"c":4.45,"h":4.45,"l":4.44,"n":12,"o":4.44,"t":"2026-10-21T12:10:00Z","v":3695,"vw":4.449177},{"c":4.44,"h":4.45,"l":4.43,"n":7,"o":4.45,"t":"2026-10-21T12:15:00Z","v":943,"vw":4.442431},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-21T12:20:00Z","v":1010,"vw":4.41},{"c":4.44,"h":4.44,"l":4.434,"n":2,"o":4.434,"t":"2026-10-21T12:40:00Z","v":300,"vw":4.438},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-21T12:50:00Z","v":211,"vw":4.41},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T13:00:00Z","v":250,"vw":4.43},{"c":4.4523,"h":4.4523,"l":4.4454,"n":6,"o":4.4454,"t":"2026-10-21T13:05:00Z","v":1806,"vw":4.450844},{"c":4.45,"h":4.45,"l":4.4492,"n":7,"o":4.4492,"t":"2026-10-21T13:10:00Z","v":1436,"vw":4.449429},{"c":4.45,"h":4.456,"l":4.45,"n":3,"o":4.456,"t":"2026-10-21T13:15:00Z","v":1601,"vw":4.450764},{"c":4.41,"h":4.42,"l":4.41,"n":4,"o":4.42,"t":"2026-10-21T13:25:00Z","v":319,"vw":4.413333},{"c":4.35,"h":4.43,"l":4.35,"n":208,"o":4.43,"t":"2026-10-21T13:30:00Z","v":18216,"vw":4.378236},{"c":4.42,"h":4.42,"l":4.335,"n":115,"o":4.35,"t":"2026-10-21T13:35:00Z","v":60253,"vw":4.386043},{"c":4.41,"h":4.43,"l":4.4,"n":68,"o":4.43,"t":"2026-10-21T13:40:00Z","v":24252,"vw":4.411992},{"c":4.435,"h":4.45,"l":4.4,"n":67,"o":4.4269,"t":"2026-10-21T13:45:00Z","v":13461,"vw":4.421958},{"c":4.42,"h":4.44,"l":4.42,"n":35,"o":4.43,"t":"2026-10-21T13:50:00Z","v":3900,"vw":4.436792},{"c":4.41,"h":4.43,"l":4.4,"n":112,"o":4.42,"t":"2026-10-21T13:55:00Z","v":37398,"vw":4.424758},{"c":4.37,"h":4.405,"l":4.37,"n":85,"o":4.405,"t":"2026-10-21T14:00:00Z","v":41495,"vw":4.389828},{"c":4.41,"h":4.42,"l":4.36,"n":52,"o":4.37,"t":"2026-10-21T14:05:00Z","v":13969,"vw":4.386526},{"c":4.419,"h":4.425,"l":4.405,"n":43,"o":4.41,"t":"2026-10-21T14:10:00Z","v":6137,"vw":4.413815},{"c":4.42,"h":4.425,"l":4.415,"n":21,"o":4.425,"t":"2026-10-21T14:15:00Z","v":4115,"vw":4.420471},{"c":4.475,"h":4.475,"l":4.42,"n":83,"o":4.4286,"t":"2026-10-21T14:20:00Z","v":43098,"vw":4.465372},{"c":4.46,"h":4.5,"l":4.46,"n":79,"o":4.47,"t":"2026-10-21T14:25:00Z","v":22473,"vw":4.482874},{"c":4.47,"h":4.4801,"l":4.46,"n":26,"o":4.48,"t":"2026-10-21T14:30:00Z","v":3637,"vw":4.472526},{"c":4.48,"h":4.495,"l":4.48,"n":48,"o":4.48,"t":"2026-10-21T14:35:00Z","v":17409,"vw":4.489252},{"c":4.53,"h":4.535,"l":4.475,"n":106,"o":4.48,"t":"2026-10-21T14:40:00Z","v":37456,"vw":4.514924},{"c":4.56,"h":4.575,"l":4.525,"n":78,"o":4.535,"t":"2026-10-21T14:45:00Z","v":43273,"vw":4.551666},{"c":4.59,"h":4.6002,"l":4.56,"n":120,"o":4.56,"t":"2026-10-21T14:50:00Z","v":57315,"vw":4.58265},{"c":4.61,"h":4.625,"l":4.595,"n":70,"o":4.599,"t":"2026-10-21T14:55:00Z","v":20517,"vw":4.608255},{"c":4.62,"h":4.6214,"l":4.6034,"n":220,"o":4.615,"t":"2026-10-21T15:00:00Z","v":120397,"vw":4.612381},{"c":4.6377,"h":4.6377,"l":4.6002,"n":32,"o":4.61,"t":"2026-10-21T15:05:00Z","v":9566,"vw":4.617345},{"c":4.66,"h":4.67,"l":4.64,"n":94,"o":4.64,"t":"2026-10-21T15:10:00Z","v":27261,"vw":4.657868},{"c":4.62,"h":4.665,"l":4.62,"n":150,"o":4.6514,"t":"2026-10-21T15:15:00Z","v":84084,"vw":4.64711},{"c":4.655,"h":4.655,"l":4.615,"n":35,"o":4.615,"t":"2026-10-21T15:20:00Z","v":18878,"vw":4.63573},{"c":4.6503,"h":4.68,"l":4.65,"n":71,"o":4.66,"t":"2026-10-21T15:25:00Z","v":67618,"vw":4.657583},{"c":4.675,"h":4.68,"l":4.66,"n":39,"o":4.66,"t":"2026-10-21T15:30:00Z","v":9090,"vw":4.668386},{"c":4.685,"h":4.69,"l":4.66,"n":198,"o":4.67,"t":"2026-10-21T15:35:00Z","v":84601,"vw":4.673579},{"c":4.665,"h":4.69,"l":4.665,"n":52,"o":4.685,"t":"2026-10-21T15:40:00Z","v":10271,"vw":4.680635},{"c":4.67,"h":4.6702,"l":4.6614,"n":42,"o":4.67,"t":"2026-10-21T15:45:00Z","v":8263,"vw":4.668285},{"c":4.68,"h":4.6899,"l":4.67,"n":35,"o":4.67,"t":"2026-10-21T15:50:00Z","v":8181,"vw":4.676309},{"c":4.675,"h":4.685,"l":4.675,"n":50,"o":4.685,"t":"2026-10-21T15:55:00Z","v":10474,"vw":4.67996},{"c":4.675,"h":4.68,"l":4.675,"n":63,"o":4.68,"t":"2026-10-21T16:00:00Z","v":33705,"vw":4.677943},{"c":4.665,"h":4.68,"l":4.665,"n":86,"o":4.6784,"t":"2026-10-21T16:05:00Z","v":10591,"vw":4.671209},{"c":4.66,"h":4.67,"l":4.65,"n":58,"o":4.67,"t":"2026-10-21T16:10:00Z","v":14901,"vw":4.659339},{"c":4.67,"h":4.6767,"l":4.665,"n":30,"o":4.665,"t":"2026-10-21T16:15:00Z","v":4930,"vw":4.670249},{"c":4.68,"h":4.695,"l":4.68,"n":51,"o":4.69,"t":"2026-10-21T16:20:00Z","v":18355,"vw":4.69306},{"c":4.685,"h":4.69,"l":4.6798,"n":18,"o":4.6877,"t":"2026-10-21T16:25:00Z","v":4148,"vw":4.68472},{"c":4.68,"h":4.695,"l":4.68,"n":20,"o":4.69,"t":"2026-10-21T16:30:00Z","v":10486,"vw":4.683241},{"c":4.735,"h":4.74,"l":4.69,"n":75,"o":4.69,"t":"2026-10-21T16:35:00Z","v":26091,"vw":4.70594},{"c":4.7272,"h":4.74,"l":4.71,"n":42,"o":4.74,"t":"2026-10-21T16:40:00Z","v":13579,"vw":4.729993},{"c":4.72,"h":4.74,"l":4.72,"n":32,"o":4.73,"t":"2026-10-21T16:45:00Z","v":7193,"vw":4.73024},{"c":4.719,"h":4.73,"l":4.719,"n":22,"o":4.73,"t":"2026-10-21T16:50:00Z","v":3271,"vw":4.725731},{"c":4.715,"h":4.7199,"l":4.71,"n":11,"o":4.7199,"t":"2026-10-21T16:55:00Z","v":2002,"vw":4.717576},{"c":4.7,"h":4.71,"l":4.7,"n":52,"o":4.71,"t":"2026-10-21T17:00:00Z","v":34400,"vw":4.708314},{"c":4.695,"h":4.71,"l":4.695,"n":36,"o":4.7,"t":"2026-10-21T17:05:00Z","v":8313,"vw":4.701393},{"c":4.6801,"h":4.7003,"l":4.6801,"n":13,"o":4.7003,"t":"2026-10-21T17:10:00Z","v":796,"vw":4.694259},{"c":4.68,"h":4.7,"l":4.675,"n":32,"o":4.695,"t":"2026-10-21T17:15:00Z","v":5114,"vw":4.685426},{"c":4.6898,"h":4.695,"l":4.68,"n":27,"o":4.68,"t":"2026-10-21T17:20:00Z","v":3855,"vw":4.687243},{"c":4.705,"h":4.705,"l":4.695,"n":8,"o":4.695,"t":"2026-10-21T17:25:00Z","v":2018,"vw":4.700252},{"c":4.705,"h":4.705,"l":4.7,"n":14,"o":4.7,"t":"2026-10-21T17:30:00Z","v":2824,"vw":4.701},{"c":4.7076,"h":4.7164,"l":4.705,"n":63,"o":4.71,"t":"2026-10-21T17:35:00Z","v":9770,"vw":4.70954},{"c":4.7,"h":4.705,"l":4.6998,"n":76,"o":4.705,"t":"2026-10-21T17:40:00Z","v":12397,"vw":4.700284},{"c":4.7,"h":4.705,"l":4.695,"n":12,"o":4.695,"t":"2026-10-21T17:45:00Z","v":2937,"vw":4.698902},{"c":4.7142,"h":4.715,"l":4.6998,"n":37,"o":4.7,"t":"2026-10-21T17:50:00Z","v":8286,"vw":4.708251},{"c":4.71,"h":4.71,"l":4.705,"n":15,"o":4.71,"t":"2026-10-21T17:55:00Z","v":5719,"vw":4.709856},{"c":4.72,"h":4.7201,"l":4.71,"n":82,"o":4.71,"t":"2026-10-21T18:00:00Z","v":23836,"vw":4.712953},{"c":4.7272,"h":4.735,"l":4.725,"n":22,"o":4.725,"t":"2026-10-21T18:05:00Z","v":4795,"vw":4.729471},{"c":4.7198,"h":4.725,"l":4.71,"n":21,"o":4.72,"t":"2026-10-21T18:10:00Z","v":4063,"vw":4.717522},{"c":4.72,"h":4.7251,"l":4.72,"n":9,"o":4.72,"t":"2026-10-21T18:15:00Z","v":2693,"vw":4.722918},{"c":4.725,"h":4.725,"l":4.715,"n":48,"o":4.7198,"t":"2026-10-21T18:20:00Z","v":32858,"vw":4.720953},{"c":4.72,"h":4.7376,"l":4.72,"n":28,"o":4.73,"t":"2026-10-21T18:25:00Z","v":4971,"vw":4.730303},{"c":4.715,"h":4.715,"l":4.715,"n":10,"o":4.715,"t":"2026-10-21T18:35:00Z","v":1027,"vw":4.715},{"c":4.71,"h":4.72,"l":4.71,"n":20,"o":4.715,"t":"2026-10-21T18:40:00Z","v":27798,"vw":4.710335},{"c":4.695,"h":4.715,"l":4.6901,"n":45,"o":4.71,"t":"2026-10-21T18:45:00Z","v":19473,"vw":4.703404},{"c":4.7,"h":4.7,"l":4.68,"n":37,"o":4.69,"t":"2026-10-21T18:50:00Z","v":12575,"vw":4.68481},{"c":4.6802,"h":4.705,"l":4.675,"n":171,"o":4.7,"t":"2026-10-21T18:55:00Z","v":23636,"vw":4.682302},{"c":4.66,"h":4.6703,"l":4.65,"n":104,"o":4.67,"t":"2026-10-21T19:00:00Z","v":14835,"vw":4.665927},{"c":4.6603,"h":4.67,"l":4.65,"n":39,"o":4.66,"t":"2026-10-21T19:05:00Z","v":9676,"vw":4.662065},{"c":4.655,"h":4.6614,"l":4.64,"n":42,"o":4.655,"t":"2026-10-21T19:10:00Z","v":12765,"vw":4.657166},{"c":4.67,"h":4.68,"l":4.6598,"n":42,"o":4.66,"t":"2026-10-21T19:15:00Z","v":17524,"vw":4.66814},{"c":4.66,"h":4.6751,"l":4.66,"n":15,"o":4.67,"t":"2026-10-21T19:20:00Z","v":3090,"vw":4.668275},{"c":4.6777,"h":4.685,"l":4.67,"n":26,"o":4.67,"t":"2026-10-21T19:25:00Z","v":3809,"vw":4.675577},{"c":4.6698,"h":4.6801,"l":4.665,"n":35,"o":4.68,"t":"2026-10-21T19:30:00Z","v":6483,"vw":4.671015},{"c":4.685,"h":4.685,"l":4.665,"n":27,"o":4.665,"t":"2026-10-21T19:35:00Z","v":5233,"vw":4.672438},{"c":4.66,"h":4.69,"l":4.66,"n":28,"o":4.69,"t":"2026-10-21T19:40:00Z","v":6063,"vw":4.679123},{"c":4.67,"h":4.67,"l":4.6577,"n":9,"o":4.66,"t":"2026-10-21T19:45:00Z","v":1941,"vw":4.663993},{"c":4.67,"h":4.67,"l":4.66,"n":54,"o":4.67,"t":"2026-10-21T19:50:00Z","v":11226,"vw":4.666882},{"c":4.66,"h":4.675,"l":4.66,"n":127,"o":4.665,"t":"2026-10-21T19:55:00Z","v":27350,"vw":4.663698},{"c":4.66,"h":4.67,"l":4.66,"n":9,"o":4.67,"t":"2026-10-21T20:00:00Z","v":1295,"vw":4.668445},{"c":4.6761,"h":4.6761,"l":4.6761,"n":2,"o":4.6761,"t":"2026-10-21T20:25:00Z","v":171,"vw":4.6761},{"c":4.7,"h":4.7,"l":4.69,"n":5,"o":4.69,"t":"2026-10-21T20:40:00Z","v":1512,"vw":4.69539},{"c":4.705,"h":4.705,"l":4.705,"n":2,"o":4.705,"t":"2026-10-21T20:45:00Z","v":201,"vw":4.705},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-21T20:55:00Z","v":105,"vw":4.69},{"c":4.6883,"h":4.6883,"l":4.6883,"n":5,"o":4.6883,"t":"2026-10-21T21:15:00Z","v":1007,"vw":4.6883},{"c":4.6998,"h":4.6998,"l":4.6998,"n":1,"o":4.6998,"t":"2026-10-21T21:20:00Z","v":294,"vw":4.6998},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-21T22:00:00Z","v":500,"vw":4.68},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-21T22:05:00Z","v":577,"vw":4.69},{"c":4.67,"h":4.67,"l":4.54,"n":81,"o":4.6,"t":"2026-10-21T22:10:00Z","v":5811,"vw":4.606649},{"c":4.7,"h":4.7,"l":4.67,"n":3,"o":4.67,"t":"2026-10-21T22:15:00Z","v":1300,"vw":4.674692},{"c":4.6216,"h":4.6216,"l":4.6216,"n":1,"o":4.6216,"t":"2026-10-21T22:20:00Z","v":2000,"vw":4.6216},{"c":4.62,"h":4.62,"l":4.62,"n":8,"o":4.62,"t":"2026-10-21T22:25:00Z","v":178,"vw":4.62},{"c":4.6285,"h":4.6285,"l":4.62,"n":4,"o":4.62,"t":"2026-10-21T22:45:00Z","v":506,"vw":4.625654},{"c":4.64,"h":4.66,"l":4.64,"n":2,"o":4.66,"t":"2026-10-21T23:25:00Z","v":700,"vw":4.65},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-21T23:40:00Z","v":1000,"vw":4.63},{"c":4.62,"h":4.62,"l":4.62,"n":25,"o":4.62,"t":"2026-10-21T23:45:00Z","v":2743,"vw":4.62},{"c":4.601,"h":4.601,"l":4.601,"n":3,"o":4.601,"t":"2026-10-21T23:55:00Z","v":354,"vw":4.601},{"c":4.37,"h":4.49,"l":4.37,"n":132,"o":4.41,"t":"2026-10-22T08:00:00Z","v":19658,"vw":4.423622},{"c":4.4,"h":4.41,"l":4.38,"n":5,"o":4.38,"t":"2026-10-22T08:05:00Z","v":1610,"vw":4.403694},{"c":4.37,"h":4.37,"l":4.35,"n":15,"o":4.37,"t":"2026-10-22T08:20:00Z","v":5426,"vw":4.360686},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-22T08:25:00Z","v":116,"vw":4.37},{"c":4.35,"h":4.36,"l":4.35,"n":24,"o":4.36,"t":"2026-10-22T08:30:00Z","v":4094,"vw":4.353714},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-22T08:35:00Z","v":101,"vw":4.34},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-22T08:50:00Z","v":500,"vw":4.4},{"c":4.3891,"h":4.3891,"l":4.3891,"n":1,"o":4.3891,"t":"2026-10-22T09:05:00Z","v":352,"vw":4.3891},{"c":4.35,"h":4.36,"l":4.35,"n":8,"o":4.36,"t":"2026-10-22T09:10:00Z","v":1731,"vw":4.35062},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-10-22T10:10:00Z","v":500,"vw":4.37},{"c":4.3438,"h":4.3438,"l":4.3438,"n":1,"o":4.3438,"t":"2026-10-22T10:20:00Z","v":2775,"vw":4.3438},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-22T10:45:00Z","v":200,"vw":4.4},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-22T10:50:00Z","v":500,"vw":4.42},{"c":4.3833,"h":4.44,"l":4.3833,"n":41,"o":4.44,"t":"2026-10-22T11:00:00Z","v":3666,"vw":4.389377},{"c":4.3663,"h":4.38,"l":4.3663,"n":8,"o":4.38,"t":"2026-10-22T11:25:00Z","v":2637,"vw":4.366827},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-22T11:35:00Z","v":271,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-22T12:20:00Z","v":307,"vw":4.4},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-22T12:30:00Z","v":210,"vw":4.38},{"c":4.3609,"h":4.3609,"l":4.3609,"n":1,"o":4.3609,"t":"2026-10-22T12:35:00Z","v":228,"vw":4.3609},{"c":4.3654,"h":4.3654,"l":4.3654,"n":1,"o":4.3654,"t":"2026-10-22T12:40:00Z","v":100,"vw":4.3654},{"c":4.38,"h":4.38,"l":4.37,"n":50,"o":4.37,"t":"2026-10-22T12:55:00Z","v":1555,"vw":4.372216},{"c":4.36,"h":4.36,"l":4.36,"n":20,"o":4.36,"t":"2026-10-22T13:05:00Z","v":244,"vw":4.36},{"c":4.38,"h":4.38,"l":4.33,"n":13,"o":4.33,"t":"2026-10-22T13:25:00Z","v":2830,"vw":4.376283},{"c":4.45,"h":4.45,"l":4.335,"n":161,"o":4.36,"t":"2026-10-22T13:30:00Z","v":68024,"vw":4.375795},{"c":4.425,"h":4.45,"l":4.415,"n":172,"o":4.45,"t":"2026-10-22T13:35:00Z","v":34064,"vw":4.433222},{"c":4.48,"h":4.48,"l":4.42,"n":90,"o":4.42,"t":"2026-10-22T13:40:00Z","v":38861,"vw":4.461986},{"c":4.435,"h":4.47,"l":4.4299,"n":74,"o":4.47,"t":"2026-10-22T13:45:00Z","v":35680,"vw":4.444244},{"c":4.44,"h":4.44,"l":4.41,"n":46,"o":4.435,"t":"2026-10-22T13:50:00Z","v":28746,"vw":4.416702},{"c":4.47,"h":4.505,"l":4.46,"n":48,"o":4.46,"t":"2026-10-22T13:55:00Z","v":38178,"vw":4.471311},{"c":4.5,"h":4.5,"l":4.48,"n":40,"o":4.48,"t":"2026-10-22T14:00:00Z","v":9539,"vw":4.485221},{"c":4.455,"h":4.48,"l":4.445,"n":52,"o":4.48,"t":"2026-10-22T14:05:00Z","v":7353,"vw":4.459612},{"c":4.48,"h":4.48,"l":4.465,"n":28,"o":4.465,"t":"2026-10-22T14:10:00Z","v":2118,"vw":4.478401},{"c":4.48,"h":4.48,"l":4.46,"n":16,"o":4.46,"t":"2026-10-22T14:15:00Z","v":6151,"vw":4.472397},{"c":4.5002,"h":4.5002,"l":4.4638,"n":36,"o":4.47,"t":"2026-10-22T14:20:00Z","v":6081,"vw":4.487469},{"c":4.48,"h":4.51,"l":4.4799,"n":40,"o":4.5,"t":"2026-10-22T14:25:00Z","v":7712,"vw":4.499187},{"c":4.47,"h":4.491,"l":4.47,"n":37,"o":4.48,"t":"2026-10-22T14:30:00Z","v":9050,"vw":4.483069},{"c":4.49,"h":4.505,"l":4.47,"n":24,"o":4.47,"t":"2026-10-22T14:35:00Z","v":7088,"vw":4.49034},{"c":4.52,"h":4.53,"l":4.5,"n":51,"o":4.5086,"t":"2026-10-22T14:40:00Z","v":8939,"vw":4.518018},{"c":4.5099,"h":4.5099,"l":4.4877,"n":22,"o":4.5,"t":"2026-10-22T14:45:00Z","v":5651,"vw":4.499328},{"c":4.5139,"h":4.52,"l":4.51,"n":14,"o":4.51,"t":"2026-10-22T14:50:00Z","v":4226,"vw":4.512571},{"c":4.5,"h":4.52,"l":4.5,"n":17,"o":4.52,"t":"2026-10-22T14:55:00Z","v":7430,"vw":4.503827},{"c":4.475,"h":4.505,"l":4.475,"n":31,"o":4.505,"t":"2026-10-22T15:00:00Z","v":4239,"vw":4.491633},{"c":4.445,"h":4.4722,"l":4.445,"n":32,"o":4.4722,"t":"2026-10-22T15:05:00Z","v":12457,"vw":4.45181},{"c":4.4224,"h":4.441,"l":4.42,"n":51,"o":4.44,"t":"2026-10-22T15:10:00Z","v":15349,"vw":4.427703},{"c":4.455,"h":4.4698,"l":4.4204,"n":37,"o":4.4204,"t":"2026-10-22T15:15:00Z","v":11685,"vw":4.433284},{"c":4.44,"h":4.4602,"l":4.44,"n":15,"o":4.4602,"t":"2026-10-22T15:20:00Z","v":4818,"vw":4.449267},{"c":4.43,"h":4.46,"l":4.43,"n":26,"o":4.46,"t":"2026-10-22T15:25:00Z","v":8686,"vw":4.449183},{"c":4.45,"h":4.45,"l":4.425,"n":17,"o":4.425,"t":"2026-10-22T15:30:00Z","v":2122,"vw":4.438293},{"c":4.47,"h":4.47,"l":4.465,"n":9,"o":4.465,"t":"2026-10-22T15:35:00Z","v":1410,"vw":4.469601},{"c":4.445,"h":4.4602,"l":4.445,"n":39,"o":4.46,"t":"2026-10-22T15:40:00Z","v":7841,"vw":4.453766},{"c":4.42,"h":4.44,"l":4.42,"n":25,"o":4.44,"t":"2026-10-22T15:45:00Z","v":8477,"vw":4.430312},{"c":4.445,"h":4.445,"l":4.435,"n":19,"o":4.44,"t":"2026-10-22T15:50:00Z","v":1996,"vw":4.440026},{"c":4.45,"h":4.46,"l":4.4498,"n":13,"o":4.45,"t":"2026-10-22T15:55:00Z","v":2099,"vw":4.450648},{"c":4.46,"h":4.46,"l":4.4498,"n":20,"o":4.45,"t":"2026-10-22T16:00:00Z","v":5488,"vw":4.456118},{"c":4.4499,"h":4.45,"l":4.4498,"n":7,"o":4.45,"t":"2026-10-22T16:05:00Z","v":611,"vw":4.4499},{"c":4.45,"h":4.455,"l":4.445,"n":19,"o":4.455,"t":"2026-10-22T16:10:00Z","v":5144,"vw":4.451466},{"c":4.46,"h":4.4602,"l":4.4599,"n":17,"o":4.46,"t":"2026-10-22T16:15:00Z","v":3091,"vw":4.460008},{"c":4.4498,"h":4.455,"l":4.4498,"n":14,"o":4.45,"t":"2026-10-22T16:20:00Z","v":7143,"vw":4.450092},{"c":4.45,"h":4.46,"l":4.4463,"n":14,"o":4.45,"t":"2026-10-22T16:25:00Z","v":2967,"vw":4.453698},{"c":4.43,"h":4.45,"l":4.43,"n":12,"o":4.45,"t":"2026-10-22T16:30:00Z","v":1055,"vw":4.448049},{"c":4.4301,"h":4.435,"l":4.4298,"n":27,"o":4.4299,"t":"2026-10-22T16:35:00Z","v":3415,"vw":4.43015},{"c":4.39,"h":4.42,"l":4.3877,"n":65,"o":4.42,"t":"2026-10-22T16:40:00Z","v":5696,"vw":4.397885},{"c":4.36,"h":4.3902,"l":4.35,"n":52,"o":4.39,"t":"2026-10-22T16:45:00Z","v":6801,"vw":4.363456},{"c":4.3494,"h":4.3577,"l":4.3414,"n":38,"o":4.35,"t":"2026-10-22T16:50:00Z","v":5957,"vw":4.349662},{"c":4.375,"h":4.385,"l":4.365,"n":40,"o":4.365,"t":"2026-10-22T16:55:00Z","v":9446,"vw":4.373578},{"c":4.375,"h":4.385,"l":4.375,"n":14,"o":4.38,"t":"2026-10-22T17:00:00Z","v":7353,"vw":4.379386},{"c":4.37,"h":4.375,"l":4.37,"n":33,"o":4.37,"t":"2026-10-22T17:05:00Z","v":7652,"vw":4.370321},{"c":4.36,"h":4.37,"l":4.36,"n":26,"o":4.37,"t":"2026-10-22T17:10:00Z","v":12019,"vw":4.360924},{"c":4.3901,"h":4.3902,"l":4.36,"n":20,"o":4.36,"t":"2026-10-22T17:15:00Z","v":3293,"vw":4.374192},{"c":4.3798,"h":4.385,"l":4.37,"n":12,"o":4.38,"t":"2026-10-22T17:20:00Z","v":3373,"vw":4.376177},{"c":4.3702,"h":4.3702,"l":4.37,"n":11,"o":4.37,"t":"2026-10-22T17:25:00Z","v":1361,"vw":4.370116},{"c":4.37,"h":4.3765,"l":4.3698,"n":30,"o":4.37,"t":"2026-10-22T17:30:00Z","v":9160,"vw":4.370506},{"c":4.36,"h":4.36,"l":4.34,"n":33,"o":4.35,"t":"2026-10-22T17:35:00Z","v":15734,"vw":4.34375},{"c":4.3698,"h":4.37,"l":4.3548,"n":34,"o":4.3548,"t":"2026-10-22T17:40:00Z","v":6094,"vw":4.366333},{"c":4.35,"h":4.365,"l":4.35,"n":11,"o":4.365,"t":"2026-10-22T17:45:00Z","v":7537,"vw":4.354336},{"c":4.3624,"h":4.37,"l":4.34,"n":20,"o":4.35,"t":"2026-10-22T17:50:00Z","v":6618,"vw":4.358873},{"c":4.355,"h":4.3603,"l":4.355,"n":11,"o":4.36,"t":"2026-10-22T17:55:00Z","v":3901,"vw":4.35984},{"c":4.33,"h":4.36,"l":4.33,"n":88,"o":4.3501,"t":"2026-10-22T18:00:00Z","v":48266,"vw":4.333332},{"c":4.325,"h":4.33,"l":4.325,"n":16,"o":4.33,"t":"2026-10-22T18:05:00Z","v":1980,"vw":4.329737},{"c":4.315,"h":4.34,"l":4.315,"n":49,"o":4.325,"t":"2026-10-22T18:10:00Z","v":5357,"vw":4.322889},{"c":4.33,"h":4.33,"l":4.32,"n":10,"o":4.32,"t":"2026-10-22T18:15:00Z","v":6266,"vw":4.324919},{"c":4.35,"h":4.365,"l":4.345,"n":20,"o":4.345,"t":"2026-10-22T18:20:00Z","v":8313,"vw":4.360231},{"c":4.33,"h":4.345,"l":4.33,"n":19,"o":4.345,"t":"2026-10-22T18:25:00Z","v":2745,"vw":4.340281},{"c":4.325,"h":4.33,"l":4.315,"n":25,"o":4.325,"t":"2026-10-22T18:30:00Z","v":2884,"vw":4.322389},{"c":4.325,"h":4.33,"l":4.315,"n":32,"o":4.325,"t":"2026-10-22T18:35:00Z","v":3005,"vw":4.320811},{"c":4.33,"h":4.33,"l":4.31,"n":45,"o":4.315,"t":"2026-10-22T18:40:00Z","v":4720,"vw":4.322549},{"c":4.33,"h":4.3451,"l":4.33,"n":24,"o":4.345,"t":"2026-10-22T18:45:00Z","v":6463,"vw":4.337496},{"c":4.33,"h":4.33,"l":4.325,"n":26,"o":4.325,"t":"2026-10-22T18:50:00Z","v":19464,"vw":4.326895},{"c":4.3263,"h":4.3399,"l":4.325,"n":18,"o":4.335,"t":"2026-10-22T18:55:00Z","v":26041,"vw":4.337557},{"c":4.32,"h":4.325,"l":4.315,"n":53,"o":4.32,"t":"2026-10-22T19:00:00Z","v":17635,"vw":4.320062},{"c":4.325,"h":4.33,"l":4.325,"n":14,"o":4.33,"t":"2026-10-22T19:05:00Z","v":4175,"vw":4.32887},{"c":4.33,"h":4.33,"l":4.315,"n":11,"o":4.32,"t":"2026-10-22T19:10:00Z","v":4640,"vw":4.324539},{"c":4.34,"h":4.345,"l":4.3393,"n":34,"o":4.3393,"t":"2026-10-22T19:15:00Z","v":12006,"vw":4.340121},{"c":4.37,"h":4.385,"l":4.3631,"n":38,"o":4.3786,"t":"2026-10-22T19:20:00Z","v":16385,"vw":4.378414},{"c":4.4,"h":4.41,"l":4.39,"n":51,"o":4.39,"t":"2026-10-22T19:25:00Z","v":14635,"vw":4.398824},{"c":4.39,"h":4.42,"l":4.39,"n":69,"o":4.405,"t":"2026-10-22T19:30:00Z","v":29243,"vw":4.412493},{"c":4.37,"h":4.395,"l":4.37,"n":82,"o":4.39,"t":"2026-10-22T19:35:00Z","v":34802,"vw":4.385453},{"c":4.365,"h":4.3799,"l":4.365,"n":44,"o":4.365,"t":"2026-10-22T19:40:00Z","v":23887,"vw":4.370001},{"c":4.355,"h":4.36,"l":4.35,"n":15,"o":4.36,"t":"2026-10-22T19:45:00Z","v":954,"vw":4.356851},{"c":4.41,"h":4.41,"l":4.3998,"n":22,"o":4.3998,"t":"2026-10-22T19:50:00Z","v":5002,"vw":4.409365},{"c":4.4,"h":4.41,"l":4.39,"n":68,"o":4.41,"t":"2026-10-22T19:55:00Z","v":19308,"vw":4.40056},{"c":4.35,"h":4.4,"l":4.35,"n":10,"o":4.39,"t":"2026-10-22T20:00:00Z","v":2708,"vw":4.385559},{"c":4.37,"h":4.37,"l":4.37,"n":23,"o":4.37,"t":"2026-10-22T20:20:00Z","v":541,"vw":4.37},{"c":4.43,"h":4.43,"l":4.36,"n":6,"o":4.37,"t":"2026-10-22T20:25:00Z","v":3000,"vw":4.38621},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T20:30:00Z","v":280,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T20:40:00Z","v":480,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-22T20:45:00Z","v":900,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-22T20:50:00Z","v":142,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T21:00:00Z","v":500,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-22T21:05:00Z","v":192,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T21:20:00Z","v":750,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-22T21:35:00Z","v":108,"vw":4.38},{"c":4.38,"h":4.44,"l":4.38,"n":4,"o":4.415,"t":"2026-10-22T21:40:00Z","v":530,"vw":4.409524},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-22T21:45:00Z","v":300,"vw":4.38}],"history":[{"c":50.43,"h":51.13,"l":49.2459,"n":2704,"o":50.4,"t":"2025-07-24T04:00:00Z","v":162793,"vw":49.81639},{"c":49.1117,"h":49.82,"l":48.67,"n":3248,"o":49.12,"t":"2025-07-25T04:00:00Z","v":147434,"vw":49.166435},{"c":48.819,"h":51.12,"l":48.8,"n":3249,"o":51.12,"t":"2025-07-28T04:00:00Z","v":257280,"vw":49.475343},{"c":47.53,"h":49.1971,"l":46.89,"n":2600,"o":49.18,"t":"2025-07-29T04:00:00Z","v":119870,"vw":47.962437},{"c":47.5233,"h":48.8186,"l":47.235,"n":1333,"o":47.76,"t":"2025-07-30T04:00:00Z","v":46830,"vw":48.026189},{"c":48.61,"h":49.73,"l":47.7873,"n":1856,"o":48.335,"t":"2025-07-31T04:00:00Z","v":206432,"vw":48.684682},{"c":43.44,"h":47.1396,"l":43.3,"n":6752,"o":47,"t":"2025-08-01T04:00:00Z","v":387520,"vw":44.898183},{"c":45.71,"h":45.7133,"l":42.3801,"n":4016,"o":43.46,"t":"2025-08-04T04:00:00Z","v":213493,"vw":44.515517},{"c":43.6919,"h":45.45,"l":43.48,"n":2948,"o":45,"t":"2025-08-05T04:00:00Z","v":174145,"vw":44.177863},{"c":44.89,"h":44.969,"l":43.4,"n":2581,"o":43.69,"t":"2025-08-06T04:00:00Z","v":211951,"vw":44.227405},{"c":47.4375,"h":47.9979,"l":45.385,"n":3222,"o":45.55,"t":"2025-08-07T04:00:00Z","v":321689,"vw":46.805431},{"c":46.57,"h":48.47,"l":45.6269,"n":5398,"o":46.89,"t":"2025-08-08T04:00:00Z","v":426074,"vw":46.712845},{"c":46.23,"h":48.19,"l":46.19,"n":5303,"o":46.93,"t":"2025-08-11T04:00:00Z","v":434987,"vw":47.244329},{"c":45.57,"h":46.515,"l":44.97,"n":5303,"o":46.45,"t":"2025-08-12T04:00:00Z","v":347435,"vw":45.723872},{"c":44.93,"h":46.1199,"l":44.0202,"n":5213,"o":46,"t":"2025-08-13T04:00:00Z","v":395835,"vw":44.944569},{"c":42.55,"h":43.65,"l":41.5,"n":6708,"o":43.61,"t":"2025-08-14T04:00:00Z","v":404068,"vw":42.664581},{"c":41.62,"h":42.52,"l":40.77,"n":6951,"o":42.52,"t":"2025-08-15T04:00:00Z","v":422051,"vw":41.443472},{"c":39.98,"h":40.3437,"l":39.15,"n":5710,"o":39.48,"t":"2025-08-18T04:00:00Z","v":408329,"vw":39.803561},{"c":36.33,"h":39.95,"l":35.9122,"n":8167,"o":39.85,"t":"2025-08-19T04:00:00Z","v":576015,"vw":37.490634},{"c":37.45,"h":37.45,"l":34.85,"n":5214,"o":36.7,"t":"2025-08-20T04:00:00Z","v":422106,"vw":36.252209},{"c":36.43,"h":37.15,"l":36.06,"n":3652,"o":36.76,"t":"2025-08-21T04:00:00Z","v":219518,"vw":36.53558},{"c":39.09,"h":39.27,"l":35.7004,"n":4785,"o":36.15,"t":"2025-08-22T04:00:00Z","v":442591,"vw":38.041708},{"c":36.78,"h":37.76,"l":36.26,"n":4279,"o":36.92,"t":"2025-08-25T04:00:00Z","v":299382,"vw":37.072625},{"c":37.83,"h":37.83,"l":36.43,"n":2789,"o":36.5,"t":"2025-08-26T04:00:00Z","v":201191,"vw":36.957286},{"c":36.6,"h":37.8025,"l":36.57,"n":2521,"o":37.51,"t":"2025-08-27T04:00:00Z","v":148960,"vw":37.2221},{"c":36.175,"h":37.28,"l":35.8707,"n":2946,"o":37.04,"t":"2025-08-28T04:00:00Z","v":191767,"vw":36.417099},{"c":35.55,"h":36.2306,"l":35.37,"n":3120,"o":35.62,"t":"2025-08-29T04:00:00Z","v":210801,"vw":35.784145},{"c":35.97,"h":36.8599,"l":34.78,"n":3537,"o":35.05,"t":"2025-09-02T04:00:00Z","v":239337,"vw":35.936225},{"c":34.53,"h":36.31,"l":34.22,"n":3429,"o":36.1,"t":"2025-09-03T04:00:00Z","v":203562,"vw":35.272531},{"c":34.24,"h":34.8,"l":32.9707,"n":3824,"o":34.53,"t":"2025-09-04T04:00:00Z","v":278489,"vw":33.74949},{"c":35.35,"h":35.8,"l":33.3101,"n":3119,"o":35.8,"t":"2025-09-05T04:00:00Z","v":235170,"vw":34.670778},{"c":34.11,"h":34.52,"l":33.2,"n":3265,"o":33.9,"t":"2025-09-08T04:00:00Z","v":229878,"vw":33.790188},{"c":33.94,"h":34.33,"l":33.45,"n":2226,"o":34.04,"t":"2025-09-09T04:00:00Z","v":144194,"vw":33.81111},{"c":33.68,"h":35.35,"l":33.16,"n":2314,"o":34.18,"t":"2025-09-10T04:00:00Z","v":181412,"vw":34.255326},{"c":33.69,"h":34.07,"l":33.25,"n":2084,"o":33.8,"t":"2025-09-11T04:00:00Z","v":132137,"vw":33.659896},{"c":34.41,"h":34.9,"l":33.9483,"n":2129,"o":34.07,"t":"2025-09-12T04:00:00Z","v":140062,"vw":34.273443},{"c":33.42,"h":33.7185,"l":32.49,"n":3521,"o":33.53,"t":"2025-09-15T04:00:00Z","v":174820,"vw":33.058947},{"c":34.26,"h":34.26,"l":33.03,"n":2260,"o":33.37,"t":"2025-09-16T04:00:00Z","v":123649,"vw":33.565164},{"c":33.61,"h":34.85,"l":32.88,"n":2597,"o":34.3,"t":"2025-09-17T04:00:00Z","v":171392,"vw":33.888971},{"c":35.93,"h":37.01,"l":34.27,"n":3490,"o":34.27,"t":"2025-09-18T04:00:00Z","v":312002,"vw":36.0354},{"c":35.5,"h":36.43,"l":34.53,"n":8124,"o":35.9,"t":"2025-09-19T04:00:00Z","v":886436,"vw":35.308877},{"c":33.52,"h":34.2,"l":32.7302,"n":5203,"o":33.61,"t":"2025-09-22T04:00:00Z","v":374503,"vw":33.544465},{"c":32.54,"h":33.82,"l":32.54,"n":3917,"o":33.66,"t":"2025-09-23T04:00:00Z","v":243069,"vw":33.221005},{"c":32,"h":33.5693,"l":31.9702,"n":4504,"o":32.88,"t":"2025-09-24T04:00:00Z","v":320335,"vw":32.815822},{"c":29.32,"h":31.2,"l":28.3002,"n":9060,"o":31.2,"t":"2025-09-25T04:00:00Z","v":552686,"vw":29.708548},{"c":30.34,"h":30.369,"l":29.0016,"n":5327,"o":30,"t":"2025-09-26T04:00:00Z","v":425302,"vw":29.686899},{"c":31.43,"h":31.6,"l":29.74,"n":4303,"o":30.05,"t":"2025-09-29T04:00:00Z","v":354904,"vw":30.849155},{"c":30.98,"h":31.17,"l":30.27,"n":3942,"o":30.98,"t":"2025-09-30T04:00:00Z","v":223627,"vw":30.710082},{"c":32.83,"h":33.3613,"l":32,"n":4130,"o":32.19,"t":"2025-10-01T04:00:00Z","v":383749,"vw":32.865597},{"c":34.41,"h":34.46,"l":33.1109,"n":4117,"o":33.99,"t":"2025-10-02T04:00:00Z","v":392815,"vw":34.015006},{"c":34.32,"h":35.049,"l":33.55,"n":3719,"o":34.27,"t":"2025-10-03T04:00:00Z","v":292675,"vw":34.200957},{"c":34.79,"h":35.375,"l":34.2514,"n":3311,"o":34.99,"t":"2025-10-06T04:00:00Z","v":292606,"vw":34.715713},{"c":31.495,"h":34.71,"l":31.31,"n":6825,"o":34.6,"t":"2025-10-07T04:00:00Z","v":473004,"vw":32.267763},{"c":31.4,"h":32.03,"l":30.5,"n":4749,"o":31.93,"t":"2025-10-08T04:00:00Z","v":372438,"vw":31.187525},{"c":30.28,"h":31.199,"l":30,"n":3230,"o":31.08,"t":"2025-10-09T04:00:00Z","v":160411,"vw":30.527605},{"c":28.67,"h":30.75,"l":28.35,"n":8627,"o":30.58,"t":"2025-10-10T04:00:00Z","v":747343,"vw":29.496434},{"c":29.61,"h":29.61,"l":28.02,"n":3680,"o":28.7,"t":"2025-10-13T04:00:00Z","v":289110,"vw":28.751147},{"c":27.15,"h":28.43,"l":26.77,"n":3769,"o":27.17,"t":"2025-10-14T04:00:00Z","v":258929,"vw":27.6734},{"c":26.73,"h":27.95,"l":26.49,"n":3800,"o":27.39,"t":"2025-10-15T04:00:00Z","v":280577,"vw":27.048518},{"c":25.3,"h":27.16,"l":25.0915,"n":5114,"o":26.98,"t":"2025-10-16T04:00:00Z","v":500396,"vw":25.955111},{"c":25.95,"h":26.24,"l":24.7,"n":3675,"o":24.84,"t":"2025-10-17T04:00:00Z","v":517148,"vw":25.786256},{"c":26.2,"h":27.24,"l":26.05,"n":3111,"o":26.33,"t":"2025-10-20T04:00:00Z","v":284389,"vw":26.702336},{"c":26.82,"h":27.2,"l":25.79,"n":3907,"o":26.01,"t":"2025-10-21T04:00:00Z","v":273586,"vw":26.34722},{"c":24.57,"h":26.31,"l":24.13,"n":3840,"o":25.85,"t":"2025-10-22T04:00:00Z","v":259438,"vw":25.194511},{"c":25,"h":25.4,"l":24.43,"n":2252,"o":25.06,"t":"2025-10-23T04:00:00Z","v":156041,"vw":24.910322},{"c":25.43,"h":25.84,"l":25.12,"n":2604,"o":25.58,"t":"2025-10-24T04:00:00Z","v":212429,"vw":25.55187},{"c":25.71,"h":26.17,"l":25.475,"n":3134,"o":26.11,"t":"2025-10-27T04:00:00Z","v":239514,"vw":25.860216},{"c":24.55,"h":25.8707,"l":24.55,"n":3356,"o":25.7,"t":"2025-10-28T04:00:00Z","v":217314,"vw":25.334544},{"c":23.68,"h":24.69,"l":23.51,"n":4824,"o":24.55,"t":"2025-10-29T04:00:00Z","v":287878,"vw":24.226601},{"c":21.44,"h":23.19,"l":21.43,"n":4632,"o":23.02,"t":"2025-10-30T04:00:00Z","v":316214,"vw":22.489053},{"c":23.09,"h":23.69,"l":22.38,"n":5028,"o":23.03,"t":"2025-10-31T04:00:00Z","v":518350,"vw":23.040956},{"c":22.16,"h":22.7263,"l":21.6896,"n":4127,"o":22.12,"t":"2025-11-03T05:00:00Z","v":303954,"vw":22.181066},{"c":20.34,"h":21.465,"l":20.27,"n":4558,"o":21.19,"t":"2025-11-04T05:00:00Z","v":318204,"vw":20.788656},{"c":21.16,"h":21.16,"l":20.3599,"n":2689,"o":20.65,"t":"2025-11-05T05:00:00Z","v":189905,"vw":20.721883},{"c":19.31,"h":20.84,"l":19.135,"n":3354,"o":20.82,"t":"2025-11-06T05:00:00Z","v":273374,"vw":19.726555},{"c":19.8,"h":19.999,"l":17.53,"n":3242,"o":17.94,"t":"2025-11-07T05:00:00Z","v":279777,"vw":18.697538},{"c":19.24,"h":20.46,"l":18.8301,"n":2726,"o":20.3,"t":"2025-11-10T05:00:00Z","v":190661,"vw":19.493961},{"c":18.52,"h":19.25,"l":18.5,"n":1775,"o":18.99,"t":"2025-11-11T05:00:00Z","v":150055,"vw":18.918857},{"c":17.87,"h":18.85,"l":17.39,"n":2481,"o":18.72,"t":"2025-11-12T05:00:00Z","v":166024,"vw":17.96725},{"c":16.28,"h":17.97,"l":16.18,"n":3318,"o":17.72,"t":"2025-11-13T05:00:00Z","v":349668,"vw":17.028113},{"c":15.43,"h":16.29,"l":14.9782,"n":3486,"o":15.49,"t":"2025-11-14T05:00:00Z","v":347736,"vw":15.520044},{"c":14.78,"h":15.59,"l":14.28,"n":3605,"o":14.88,"t":"2025-11-17T05:00:00Z","v":395711,"vw":14.870905},{"c":15.89,"h":16.48,"l":14.86,"n":4209,"o":14.87,"t":"2025-11-18T05:00:00Z","v":674273,"vw":15.887923},{"c":13.97,"h":15.52,"l":13.55,"n":3543,"o":15.44,"t":"2025-11-19T05:00:00Z","v":364103,"vw":14.458663},{"c":13.16,"h":14.52,"l":12.6101,"n":3299,"o":14.49,"t":"2025-11-20T05:00:00Z","v":329957,"vw":13.273451},{"c":12.55,"h":13.48,"l":12.145,"n":4695,"o":12.7,"t":"2025-11-21T05:00:00Z","v":1008540,"vw":12.759122},{"c":13.07,"h":13.16,"l":11.99,"n":2254,"o":12.44,"t":"2025-11-24T05:00:00Z","v":233128,"vw":12.67242},{"c":12.49,"h":12.88,"l":12.085,"n":2778,"o":12.66,"t":"2025-11-25T05:00:00Z","v":249741,"vw":12.502508},{"c":12.83,"h":13.24,"l":12.3172,"n":2884,"o":12.61,"t":"2025-11-26T05:00:00Z","v":316257,"vw":12.904419},{"c":12.94,"h":13.8,"l":12.77,"n":3094,"o":13.43,"t":"2025-11-28T05:00:00Z","v":320898,"vw":13.32907},{"c":12.33,"h":12.33,"l":10.9,"n":4365,"o":11.97,"t":"2025-12-01T05:00:00Z","v":351677,"vw":11.603048},{"c":13.18,"h":13.7098,"l":12.7924,"n":3811,"o":12.85,"t":"2025-12-02T05:00:00Z","v":414286,"vw":13.183732},{"c":13.75,"h":13.9,"l":12.93,"n":4694,"o":13.33,"t":"2025-12-03T05:00:00Z","v":428093,"vw":13.397437},{"c":13.55,"h":13.95,"l":13.23,"n":2207,"o":13.57,"t":"2025-12-04T05:00:00Z","v":179390,"vw":13.609423},{"c":12.94,"h":13.45,"l":12.68,"n":5936,"o":13.33,"t":"2025-12-05T05:00:00Z","v":551289,"vw":12.999855},{"c":13.04,"h":13.195,"l":12.6,"n":2476,"o":12.89,"t":"2025-12-08T05:00:00Z","v":323067,"vw":12.979675},{"c":13.49,"h":14.29,"l":12.75,"n":3598,"o":12.88,"t":"2025-12-09T05:00:00Z","v":379774,"vw":13.680813},{"c":13.17,"h":13.66,"l":12.95,"n":2660,"o":13.52,"t":"2025-12-10T05:00:00Z","v":255755,"vw":13.283849},{"c":13.04,"h":13.04,"l":12.0302,"n":3019,"o":12.75,"t":"2025-12-11T05:00:00Z","v":319708,"vw":12.451373},{"c":12.43,"h":13.2255,"l":12.43,"n":2452,"o":13.02,"t":"2025-12-12T05:00:00Z","v":328807,"vw":12.817385},{"c":10.99,"h":12.22,"l":10.871,"n":4177,"o":12.19,"t":"2025-12-15T05:00:00Z","v":430748,"vw":11.406911},{"c":11.45,"h":11.75,"l":11,"n":2259,"o":11.25,"t":"2025-12-16T05:00:00Z","v":250721,"vw":11.408901},{"c":10.87,"h":11.71,"l":10.84,"n":2608,"o":11.445,"t":"2025-12-17T05:00:00Z","v":258184,"vw":11.243519},{"c":10.68,"h":11.53,"l":10.62,"n":2054,"o":11.45,"t":"2025-12-18T05:00:00Z","v":183350,"vw":10.933088},{"c":11.26,"h":11.44,"l":10.96,"n":2917,"o":11.12,"t":"2025-12-19T05:00:00Z","v":579415,"vw":11.1868},{"c":10.96,"h":11.4398,"l":10.91,"n":2869,"o":11.32,"t":"2025-12-22T05:00:00Z","v":511293,"vw":11.187858},{"c":10.44,"h":10.78,"l":10.34,"n":3555,"o":10.77,"t":"2025-12-23T05:00:00Z","v":362047,"vw":10.505977},{"c":10.49,"h":10.535,"l":10.24,"n":1350,"o":10.35,"t":"2025-12-24T05:00:00Z","v":128034,"vw":10.35774},{"c":10.53,"h":10.61,"l":10.14,"n":2436,"o":10.61,"t":"2025-12-26T05:00:00Z","v":202703,"vw":10.374815},{"c":10.11,"h":10.65,"l":10.078,"n":2960,"o":10.28,"t":"2025-12-29T05:00:00Z","v":354132,"vw":10.25443},{"c":10.09,"h":10.37,"l":9.982,"n":2672,"o":10.1,"t":"2025-12-30T05:00:00Z","v":302200,"vw":10.197187},{"c":9.81,"h":10.16,"l":9.76,"n":2343,"o":10.12,"t":"2025-12-31T05:00:00Z","v":239361,"vw":9.923286},{"c":10.2,"h":10.46,"l":9.64,"n":2816,"o":10,"t":"2026-01-02T05:00:00Z","v":380343,"vw":10.195891},{"c":10.63,"h":10.84,"l":10.34,"n":3138,"o":10.53,"t":"2026-01-05T05:00:00Z","v":426494,"vw":10.581829},{"c":10.12,"h":10.7991,"l":9.8,"n":3708,"o":10.74,"t":"2026-01-06T05:00:00Z","v":417572,"vw":10.113616},{"c":10.4,"h":11.02,"l":10.13,"n":3470,"o":10.5,"t":"2026-01-07T05:00:00Z","v":403165,"vw":10.489933},{"c":10.78,"h":11.04,"l":9.96,"n":4173,"o":10.16,"t":"2026-01-08T05:00:00Z","v":556277,"vw":10.712199},{"c":10.06,"h":10.79,"l":9.91,"n":4048,"o":10.79,"t":"2026-01-09T05:00:00Z","v":486217,"vw":10.213577},{"c":10.26,"h":10.39,"l":9.701,"n":2670,"o":9.84,"t":"2026-01-12T05:00:00Z","v":363009,"vw":10.01933},{"c":11.1,"h":11.12,"l":10.33,"n":3656,"o":10.43,"t":"2026-01-13T05:00:00Z","v":391611,"vw":10.721832},{"c":11.57,"h":12.36,"l":11.33,"n":4438,"o":11.51,"t":"2026-01-14T05:00:00Z","v":489947,"vw":11.832522},{"c":10.94,"h":11.56,"l":10.88,"n":2638,"o":11.56,"t":"2026-01-15T05:00:00Z","v":247175,"vw":11.141057},{"c":11.12,"h":11.135,"l":10.69,"n":3417,"o":11.02,"t":"2026-01-16T05:00:00Z","v":494363,"vw":10.945717},{"c":9.99,"h":10.7,"l":9.87,"n":5727,"o":10.33,"t":"2026-01-20T05:00:00Z","v":699344,"vw":10.035133},{"c":10.22,"h":10.37,"l":9.64,"n":3620,"o":10.02,"t":"2026-01-21T05:00:00Z","v":361047,"vw":9.947621},{"c":10.02,"h":10.28,"l":9.905,"n":2124,"o":10.2,"t":"2026-01-22T05:00:00Z","v":171761,"vw":10.081386},{"c":10.12,"h":10.63,"l":9.85,"n":2503,"o":10.03,"t":"2026-01-23T05:00:00Z","v":282796,"vw":10.240375},{"c":9.79,"h":10.02,"l":9.65,"n":3456,"o":9.69,"t":"2026-01-26T05:00:00Z","v":361920,"vw":9.819941},{"c":9.85,"h":9.86,"l":9.52,"n":3237,"o":9.77,"t":"2026-01-27T05:00:00Z","v":332019,"vw":9.680022},{"c":9.62,"h":10.15,"l":9.53,"n":2855,"o":10.07,"t":"2026-01-28T05:00:00Z","v":265892,"vw":9.780797},{"c":8.53,"h":9.45,"l":8.235,"n":4501,"o":9.45,"t":"2026-01-29T05:00:00Z","v":500221,"vw":8.663006},{"c":8.97,"h":9.07,"l":8.265,"n":2921,"o":8.265,"t":"2026-01-30T05:00:00Z","v":403821,"vw":8.672397},{"c":8.17,"h":8.7387,"l":8.05,"n":4733,"o":8.14,"t":"2026-02-02T05:00:00Z","v":617426,"vw":8.424878},{"c":7.69,"h":8.2,"l":7.2347,"n":4461,"o":8.2,"t":"2026-02-03T05:00:00Z","v":510717,"vw":7.693482},{"c":7.37,"h":7.5,"l":6.83,"n":4517,"o":7.48,"t":"2026-02-04T05:00:00Z","v":626103,"vw":7.182841},{"c":5.79,"h":6.88,"l":5.63,"n":5095,"o":6.76,"t":"2026-02-05T05:00:00Z","v":620024,"vw":6.31562},{"c":7.84,"h":7.85,"l":6.5,"n":4818,"o":6.51,"t":"2026-02-06T05:00:00Z","v":817554,"vw":7.304024},{"c":7.95,"h":8.02,"l":7.05,"n":1942,"o":7.22,"t":"2026-02-09T05:00:00Z","v":251176,"vw":7.597669},{"c":7.59,"h":8.01,"l":7.5845,"n":2367,"o":7.63,"t":"2026-02-10T05:00:00Z","v":299510,"vw":7.767042},{"c":7.13,"h":7.7199,"l":6.97,"n":1793,"o":7.6,"t":"2026-02-11T05:00:00Z","v":208244,"vw":7.241415},{"c":6.9,"h":7.26,"l":6.75,"n":1759,"o":7.21,"t":"2026-02-12T05:00:00Z","v":181877,"vw":6.974545},{"c":7.635,"h":7.73,"l":7.095,"n":2771,"o":7.16,"t":"2026-02-13T05:00:00Z","v":367141,"vw":7.485634},{"c":7.19,"h":7.41,"l":7.01,"n":2094,"o":7.24,"t":"2026-02-17T05:00:00Z","v":255094,"vw":7.234092},{"c":6.96,"h":7.425,"l":6.86,"n":2278,"o":7.11,"t":"2026-02-18T05:00:00Z","v":214334,"vw":7.091374},{"c":7.23,"h":7.27,"l":6.74,"n":1663,"o":6.82,"t":"2026-02-19T05:00:00Z","v":174915,"vw":6.999226},{"c":7.35,"h":7.65,"l":7.25,"n":2789,"o":7.29,"t":"2026-02-20T05:00:00Z","v":802993,"vw":7.430992},{"c":6.74,"h":7.15,"l":6.685,"n":2217,"o":7.02,"t":"2026-02-23T05:00:00Z","v":229311,"vw":6.895861},{"c":6.81,"h":6.93,"l":6.39,"n":3328,"o":6.62,"t":"2026-02-24T05:00:00Z","v":492564,"vw":6.64471},{"c":7.51,"h":7.66,"l":7.09,"n":2822,"o":7.14,"t":"2026-02-25T05:00:00Z","v":393564,"vw":7.359489},{"c":7.39,"h":7.52,"l":7.0615,"n":2019,"o":7.44,"t":"2026-02-26T05:00:00Z","v":307073,"vw":7.358531},{"c":7.15,"h":7.22,"l":7.02,"n":2582,"o":7.1,"t":"2026-02-27T05:00:00Z","v":322430,"vw":7.098715},{"c":7.53,"h":7.685,"l":6.95,"n":3177,"o":6.95,"t":"2026-03-02T05:00:00Z","v":548715,"vw":7.459625},{"c":7.21,"h":7.449,"l":6.895,"n":2942,"o":7.26,"t":"2026-03-03T05:00:00Z","v":351265,"vw":7.225856},{"c":8.1,"h":8.3,"l":7.835,"n":2580,"o":7.91,"t":"2026-03-04T05:00:00Z","v":375173,"vw":8.069852},{"c":7.67,"h":8.08,"l":7.54,"n":2432,"o":8.01,"t":"2026-03-05T05:00:00Z","v":311367,"vw":7.756705},{"c":7.26,"h":7.44,"l":7.15,"n":3274,"o":7.36,"t":"2026-03-06T05:00:00Z","v":443380,"vw":7.316836},{"c":7.51,"h":7.5719,"l":7.285,"n":2766,"o":7.31,"t":"2026-03-09T04:00:00Z","v":301779,"vw":7.415905},{"c":7.46,"h":7.71,"l":7.31,"n":5020,"o":7.69,"t":"2026-03-10T04:00:00Z","v":867776,"vw":7.543153},{"c":7.46,"h":7.73,"l":7.26,"n":3458,"o":7.54,"t":"2026-03-11T04:00:00Z","v":511185,"vw":7.47933},{"c":7.4,"h":7.48,"l":7.14,"n":2929,"o":7.37,"t":"2026-03-12T04:00:00Z","v":406145,"vw":7.293787},{"c":7.54,"h":8.03,"l":7.47,"n":3227,"o":7.81,"t":"2026-03-13T04:00:00Z","v":504079,"vw":7.747338},{"c":7.91,"h":7.95,"l":7.649,"n":4682,"o":7.77,"t":"2026-03-16T04:00:00Z","v":763730,"vw":7.825466},{"c":8.085,"h":8.21,"l":7.775,"n":4104,"o":7.82,"t":"2026-03-17T04:00:00Z","v":476157,"vw":8.005817},{"c":7.47,"h":7.85,"l":7.46,"n":4209,"o":7.77,"t":"2026-03-18T04:00:00Z","v":484467,"vw":7.602249},{"c":7.305,"h":7.41,"l":6.992,"n":5317,"o":7.13,"t":"2026-03-19T04:00:00Z","v":771847,"vw":7.175429},{"c":7.15,"h":7.39,"l":7.06,"n":4059,"o":7.39,"t":"2026-03-20T04:00:00Z","v":1824737,"vw":7.188728},{"c":7.18,"h":7.275,"l":6.92,"n":3706,"o":7.2,"t":"2026-03-23T04:00:00Z","v":550551,"vw":7.134137},{"c":7.06,"h":7.28,"l":6.93,"n":4259,"o":7.18,"t":"2026-03-24T04:00:00Z","v":758039,"vw":7.071485},{"c":7.225,"h":7.51,"l":7.085,"n":2895,"o":7.31,"t":"2026-03-25T04:00:00Z","v":379260,"vw":7.324896},{"c":6.85,"h":7.22,"l":6.845,"n":3613,"o":7.08,"t":"2026-03-26T04:00:00Z","v":332122,"vw":6.993439},{"c":6.42,"h":6.71,"l":6.29,"n":4747,"o":6.66,"t":"2026-03-27T04:00:00Z","v":609135,"vw":6.431003},{"c":6.04,"h":6.57,"l":6.01,"n":4371,"o":6.54,"t":"2026-03-30T04:00:00Z","v":640821,"vw":6.296705},{"c":6.26,"h":6.27,"l":5.8288,"n":3920,"o":6.12,"t":"2026-03-31T04:00:00Z","v":538862,"vw":6.044785},{"c":6.11,"h":6.33,"l":6.0397,"n":3850,"o":6.33,"t":"2026-04-01T04:00:00Z","v":419517,"vw":6.149272},{"c":5.97,"h":6.09,"l":5.725,"n":4243,"o":5.94,"t":"2026-04-02T04:00:00Z","v":498293,"vw":5.91311},{"c":6.31,"h":6.34,"l":6.06,"n":2796,"o":6.13,"t":"2026-04-06T04:00:00Z","v":350446,"vw":6.215906},{"c":6.085,"h":6.245,"l":5.92,"n":3871,"o":6.15,"t":"2026-04-07T04:00:00Z","v":369590,"vw":6.076218},{"c":6.35,"h":6.7,"l":6.22,"n":3452,"o":6.69,"t":"2026-04-08T04:00:00Z","v":536666,"vw":6.389898},{"c":6.39,"h":6.57,"l":6.2,"n":3533,"o":6.325,"t":"2026-04-09T04:00:00Z","v":573346,"vw":6.390014},{"c":6.38,"h":6.55,"l":6.295,"n":2080,"o":6.445,"t":"2026-04-10T04:00:00Z","v":340608,"vw":6.381108},{"c":6.52,"h":6.52,"l":6.08,"n":2572,"o":6.15,"t":"2026-04-13T04:00:00Z","v":345109,"vw":6.252339},{"c":6.8,"h":7.16,"l":6.735,"n":2439,"o":6.83,"t":"2026-04-14T04:00:00Z","v":281973,"vw":6.914663},{"c":7.17,"h":7.17,"l":6.78,"n":2374,"o":6.91,"t":"2026-04-15T04:00:00Z","v":363277,"vw":6.911262},{"c":7.49,"h":7.49,"l":6.92,"n":3645,"o":7.14,"t":"2026-04-16T04:00:00Z","v":509415,"vw":7.167501},{"c":8.51,"h":8.88,"l":7.79,"n":5368,"o":7.79,"t":"2026-04-17T04:00:00Z","v":879156,"vw":8.470521},{"c":8.66,"h":8.665,"l":8.05,"n":3134,"o":8.16,"t":"2026-04-20T04:00:00Z","v":434029,"vw":8.330424},{"c":8.25,"h":8.76,"l":8.22,"n":4087,"o":8.63,"t":"2026-04-21T04:00:00Z","v":662207,"vw":8.521826},{"c":9.14,"h":9.39,"l":8.9,"n":3879,"o":8.9,"t":"2026-04-22T04:00:00Z","v":545803,"vw":9.13404},{"c":8.76,"h":9.24,"l":8.69,"n":3998,"o":8.96,"t":"2026-04-23T04:00:00Z","v":439458,"vw":8.960729},{"c":8.67,"h":9.01,"l":8.54,"n":2762,"o":9,"t":"2026-04-24T04:00:00Z","v":299772,"vw":8.723018},{"c":8.39,"h":8.77,"l":8.3,"n":3150,"o":8.5,"t":"2026-04-27T04:00:00Z","v":330611,"vw":8.473606},{"c":8.17,"h":8.225,"l":7.82,"n":3722,"o":8.08,"t":"2026-04-28T04:00:00Z","v":372134,"vw":8.066114},{"c":7.725,"h":8.18,"l":7.63,"n":2754,"o":8.18,"t":"2026-04-29T04:00:00Z","v":298829,"vw":7.813962},{"c":8.16,"h":8.23,"l":7.77,"n":2331,"o":7.93,"t":"2026-04-30T04:00:00Z","v":284263,"vw":8.049609},{"c":8.82,"h":9.035,"l":8.34,"n":3795,"o":8.49,"t":"2026-05-01T04:00:00Z","v":587220,"vw":8.791817},{"c":9.12,"h":9.23,"l":8.8,"n":3423,"o":8.96,"t":"2026-05-04T04:00:00Z","v":427662,"vw":9.013018},{"c":9.29,"h":9.495,"l":9.11,"n":5754,"o":9.46,"t":"2026-05-05T04:00:00Z","v":810903,"vw":9.283379},{"c":9.26,"h":9.36,"l":8.995,"n":4153,"o":9.23,"t":"2026-05-06T04:00:00Z","v":493460,"vw":9.1491},{"c":8.88,"h":9.16,"l":8.645,"n":3624,"o":9.16,"t":"2026-05-07T04:00:00Z","v":376852,"vw":8.884666},{"c":9.33,"h":9.34,"l":8.74,"n":3904,"o":8.81,"t":"2026-05-08T04:00:00Z","v":682898,"vw":9.067258},{"c":9.68,"h":9.72,"l":8.88,"n":5754,"o":9.29,"t":"2026-05-11T04:00:00Z","v":1070782,"vw":9.249188},{"c":9.01,"h":9.445,"l":8.74,"n":6513,"o":9.4,"t":"2026-05-12T04:00:00Z","v":559010,"vw":9.068672},{"c":8.63,"h":8.92,"l":8.49,"n":4871,"o":8.88,"t":"2026-05-13T04:00:00Z","v":456779,"vw":8.69896},{"c":9.14,"h":9.48,"l":8.4389,"n":5554,"o":8.59,"t":"2026-05-14T04:00:00Z","v":892622,"vw":8.988803},{"c":8.59,"h":8.86,"l":8.36,"n":5553,"o":8.86,"t":"2026-05-15T04:00:00Z","v":973758,"vw":8.510786},{"c":7.81,"h":7.96,"l":7.555,"n":6202,"o":7.95,"t":"2026-05-18T04:00:00Z","v":882788,"vw":7.744265},{"c":7.69,"h":7.905,"l":7.6,"n":2661,"o":7.6,"t":"2026-05-19T04:00:00Z","v":602688,"vw":7.746647},{"c":7.76,"h":7.945,"l":7.63,"n":4049,"o":7.8,"t":"2026-05-20T04:00:00Z","v":545293,"vw":7.812971},{"c":7.72,"h":7.925,"l":7.58,"n":2842,"o":7.68,"t":"2026-05-21T04:00:00Z","v":415062,"vw":7.748722},{"c":7.44,"h":7.74,"l":7.4,"n":3977,"o":7.66,"t":"2026-05-22T04:00:00Z","v":444908,"vw":7.542905},{"c":7.33,"h":7.72,"l":7.29,"n":3719,"o":7.385,"t":"2026-05-26T04:00:00Z","v":522664,"vw":7.50128},{"c":7.03,"h":7.19,"l":6.99,"n":4237,"o":7.17,"t":"2026-05-27T04:00:00Z","v":597150,"vw":7.100358},{"c":6.875,"h":6.97,"l":6.4701,"n":5038,"o":6.72,"t":"2026-05-28T04:00:00Z","v":908965,"vw":6.640108},{"c":7.26,"h":7.44,"l":6.69,"n":3689,"o":6.77,"t":"2026-05-29T04:00:00Z","v":684638,"vw":7.142071},{"c":6.64,"h":6.86,"l":6.5109,"n":4586,"o":6.64,"t":"2026-06-01T04:00:00Z","v":841202,"vw":6.730766},{"c":5.97,"h":6.328,"l":5.865,"n":5620,"o":6.31,"t":"2026-06-02T04:00:00Z","v":727552,"vw":6.018301},{"c":5.46,"h":6.06,"l":5.445,"n":3897,"o":5.88,"t":"2026-06-03T04:00:00Z","v":514067,"vw":5.788553},{"c":5.6,"h":5.71,"l":5.405,"n":2521,"o":5.43,"t":"2026-06-04T04:00:00Z","v":357954,"vw":5.559545},{"c":5.09,"h":5.37,"l":4.785,"n":5452,"o":5.31,"t":"2026-06-05T04:00:00Z","v":1001695,"vw":4.983457},{"c":5.35,"h":5.42,"l":5.145,"n":2543,"o":5.32,"t":"2026-06-08T04:00:00Z","v":338568,"vw":5.274429},{"c":4.85,"h":5.265,"l":4.71,"n":3763,"o":5.15,"t":"2026-06-09T04:00:00Z","v":439018,"vw":4.955023},{"c":4.76,"h":5.0189,"l":4.74,"n":2804,"o":4.82,"t":"2026-06-10T04:00:00Z","v":385292,"vw":4.909696},{"c":4.98,"h":5.03,"l":4.6623,"n":2612,"o":4.8,"t":"2026-06-11T04:00:00Z","v":331382,"vw":4.836278},{"c":5.175,"h":5.4,"l":4.865,"n":2961,"o":4.94,"t":"2026-06-12T04:00:00Z","v":411250,"vw":5.177691},{"c":5.5,"h":5.76,"l":5.485,"n":3590,"o":5.62,"t":"2026-06-15T04:00:00Z","v":615392,"vw":5.613},{"c":5.08,"h":5.52,"l":5.075,"n":3380,"o":5.39,"t":"2026-06-16T04:00:00Z","v":446039,"vw":5.284213},{"c":4.78,"h":5.2,"l":4.77,"n":2436,"o":5.09,"t":"2026-06-17T04:00:00Z","v":310776,"vw":5.007265},{"c":4.58,"h":4.84,"l":4.345,"n":4626,"o":4.84,"t":"2026-06-18T04:00:00Z","v":830628,"vw":4.548067},{"c":4.33,"h":4.835,"l":4.24,"n":3349,"o":4.68,"t":"2026-06-22T04:00:00Z","v":564622,"vw":4.531176},{"c":4.08,"h":4.255,"l":4.06,"n":3878,"o":4.19,"t":"2026-06-23T04:00:00Z","v":526277,"vw":4.149679},{"c":3.62,"h":4.0475,"l":3.52,"n":5730,"o":4.01,"t":"2026-06-24T04:00:00Z","v":1194762,"vw":3.699481},{"c":3.19,"h":3.76,"l":3.185,"n":5305,"o":3.7,"t":"2026-06-25T04:00:00Z","v":915533,"vw":3.333551},{"c":3.04,"h":3.29,"l":3.02,"n":3474,"o":3.08,"t":"2026-06-26T04:00:00Z","v":652375,"vw":3.161041},{"c":3.42,"h":3.49,"l":3,"n":4129,"o":3.13,"t":"2026-06-29T04:00:00Z","v":747705,"vw":3.263783},{"c":3.17,"h":3.215,"l":3.0219,"n":3251,"o":3.15,"t":"2026-06-30T04:00:00Z","v":586980,"vw":3.105734},{"c":3.44,"h":3.665,"l":3.18,"n":2106,"o":3.19,"t":"2026-07-01T04:00:00Z","v":272568,"vw":3.533186},{"c":3.77,"h":3.905,"l":3.65,"n":2589,"o":3.72,"t":"2026-07-02T04:00:00Z","v":345126,"vw":3.755953},{"c":3.745,"h":3.905,"l":3.48,"n":2959,"o":3.48,"t":"2026-07-06T04:00:00Z","v":461851,"vw":3.700111},{"c":3.6,"h":3.85,"l":3.58,"n":2380,"o":3.74,"t":"2026-07-07T04:00:00Z","v":445619,"vw":3.68873},{"c":3.44,"h":3.48,"l":3.3475,"n":1746,"o":3.42,"t":"2026-07-08T04:00:00Z","v":283795,"vw":3.414614},{"c":3.42,"h":3.55,"l":3.39,"n":1513,"o":3.43,"t":"2026-07-09T04:00:00Z","v":338442,"vw":3.48785},{"c":3.47,"h":3.71,"l":3.41,"n":3365,"o":3.64,"t":"2026-07-10T04:00:00Z","v":470189,"vw":3.4889},{"c":3.27,"h":3.32,"l":3.18,"n":2092,"o":3.22,"t":"2026-07-13T04:00:00Z","v":386534,"vw":3.245076},{"c":3.5,"h":3.51,"l":3.34,"n":2394,"o":3.38,"t":"2026-07-14T04:00:00Z","v":443477,"vw":3.433796},{"c":3.5,"h":3.68,"l":3.45,"n":3396,"o":3.6,"t":"2026-07-15T04:00:00Z","v":341786,"vw":3.539309},{"c":3.345,"h":3.45,"l":3.33,"n":3561,"o":3.42,"t":"2026-07-16T04:00:00Z","v":355033,"vw":3.374624},{"c":3.39,"h":3.4299,"l":3.19,"n":2743,"o":3.22,"t":"2026-07-17T04:00:00Z","v":364968,"vw":3.334935},{"c":3.46,"h":3.565,"l":3.34,"n":2208,"o":3.37,"t":"2026-07-20T04:00:00Z","v":511313,"vw":3.420614},{"c":3.63,"h":3.735,"l":3.55,"n":2297,"o":3.61,"t":"2026-07-21T04:00:00Z","v":371054,"vw":3.636527},{"c":3.55,"h":3.6186,"l":3.47,"n":2333,"o":3.54,"t":"2026-07-22T04:00:00Z","v":280742,"vw":3.54106},{"c":3.29,"h":3.42,"l":3.2298,"n":3608,"o":3.4,"t":"2026-07-23T04:00:00Z","v":355122,"vw":3.307881},{"c":3.2,"h":3.275,"l":3.12,"n":2955,"o":3.26,"t":"2026-07-24T04:00:00Z","v":601264,"vw":3.226631},{"c":3.42,"h":3.435,"l":3.21,"n":1843,"o":3.24,"t":"2026-07-27T04:00:00Z","v":440439,"vw":3.358655},{"c":3.33,"h":3.405,"l":3.2,"n":2188,"o":3.29,"t":"2026-07-28T04:00:00Z","v":287031,"vw":3.322468},{"c":3.21,"h":3.48,"l":3.205,"n":2327,"o":3.33,"t":"2026-07-29T04:00:00Z","v":268014,"vw":3.325759},{"c":3.38,"h":3.395,"l":3.25,"n":2051,"o":3.28,"t":"2026-07-30T04:00:00Z","v":368610,"vw":3.339639},{"c":3.21,"h":3.29,"l":3.04,"n":3791,"o":3.29,"t":"2026-07-31T04:00:00Z","v":561670,"vw":3.178377},{"c":3.22,"h":3.261,"l":3.0797,"n":1906,"o":3.16,"t":"2026-08-03T04:00:00Z","v":376077,"vw":3.212993},{"c":3.31,"h":3.34,"l":3.17,"n":3968,"o":3.18,"t":"2026-08-04T04:00:00Z","v":406574,"vw":3.259996},{"c":3.36,"h":3.39,"l":3.27,"n":2513,"o":3.35,"t":"2026-08-05T04:00:00Z","v":274222,"vw":3.330366},{"c":3.3,"h":3.355,"l":3.2444,"n":2382,"o":3.27,"t":"2026-08-06T04:00:00Z","v":272588,"vw":3.296397},{"c":3.43,"h":3.64,"l":3.295,"n":7779,"o":3.48,"t":"2026-08-07T04:00:00Z","v":782329,"vw":3.44083},{"c":3.3,"h":3.401,"l":3.225,"n":4327,"o":3.37,"t":"2026-08-10T04:00:00Z","v":575622,"vw":3.293445},{"c":3.2,"h":3.33,"l":3.175,"n":4389,"o":3.27,"t":"2026-08-11T04:00:00Z","v":526550,"vw":3.231372},{"c":3.16,"h":3.275,"l":3.14,"n":5393,"o":3.26,"t":"2026-08-12T04:00:00Z","v":651165,"vw":3.191296},{"c":3.25,"h":3.3101,"l":3.135,"n":3353,"o":3.16,"t":"2026-08-13T04:00:00Z","v":528149,"vw":3.212312},{"c":3.085,"h":3.16,"l":3.03,"n":9288,"o":3.16,"t":"2026-08-14T04:00:00Z","v":1032945,"vw":3.088467},{"c":3.2,"h":3.2299,"l":3.03,"n":5177,"o":3.03,"t":"2026-08-17T04:00:00Z","v":689535,"vw":3.152484},{"c":3.01,"h":3.19,"l":2.995,"n":3072,"o":3.13,"t":"2026-08-18T04:00:00Z","v":501156,"vw":3.083101},{"c":3.43,"h":3.54,"l":3.07,"n":4024,"o":3.07,"t":"2026-08-19T04:00:00Z","v":1096434,"vw":3.402764},{"c":3.77,"h":3.82,"l":3.62,"n":4036,"o":3.81,"t":"2026-08-20T04:00:00Z","v":871458,"vw":3.731183},{"c":4.04,"h":4.135,"l":3.905,"n":5399,"o":4.06,"t":"2026-08-21T04:00:00Z","v":1165784,"vw":4.043738},{"c":4.135,"h":4.35,"l":4.02,"n":4291,"o":4.11,"t":"2026-08-24T04:00:00Z","v":938903,"vw":4.175538},{"c":4.31,"h":4.37,"l":3.98,"n":3486,"o":4,"t":"2026-08-25T04:00:00Z","v":710009,"vw":4.234984},{"c":4.15,"h":4.25,"l":4.06,"n":3285,"o":4.17,"t":"2026-08-26T04:00:00Z","v":566310,"vw":4.145692},{"c":4.73,"h":4.82,"l":4.215,"n":4402,"o":4.29,"t":"2026-08-27T04:00:00Z","v":1006433,"vw":4.598168},{"c":4.31,"h":4.6699,"l":4.28,"n":5829,"o":4.6,"t":"2026-08-28T04:00:00Z","v":1406971,"vw":4.405373},{"c":4.47,"h":4.475,"l":4.18,"n":3572,"o":4.29,"t":"2026-08-31T04:00:00Z","v":821384,"vw":4.33118},{"c":4.14,"h":4.33,"l":4.085,"n":5338,"o":4.26,"t":"2026-09-01T04:00:00Z","v":1031159,"vw":4.208496},{"c":4.065,"h":4.12,"l":3.99,"n":3733,"o":4.08,"t":"2026-09-02T04:00:00Z","v":654073,"vw":4.045558},{"c":4.93,"h":4.93,"l":4.26,"n":5751,"o":4.26,"t":"2026-09-03T04:00:00Z","v":1739154,"vw":4.650257},{"c":4.85,"h":4.92,"l":4.62,"n":6277,"o":4.64,"t":"2026-09-04T04:00:00Z","v":1839675,"vw":4.801061},{"c":4.53,"h":4.6309,"l":4.49,"n":4504,"o":4.58,"t":"2026-09-08T04:00:00Z","v":1200327,"vw":4.56487},{"c":4.375,"h":4.73,"l":4.37,"n":4231,"o":4.72,"t":"2026-09-09T04:00:00Z","v":1181471,"vw":4.498808},{"c":4.2,"h":4.3289,"l":4.14,"n":5506,"o":4.21,"t":"2026-09-10T04:00:00Z","v":1633298,"vw":4.246683},{"c":4.295,"h":4.568,"l":4.23,"n":7472,"o":4.29,"t":"2026-09-11T04:00:00Z","v":1918564,"vw":4.422343},{"c":4.415,"h":4.44,"l":4.19,"n":5243,"o":4.21,"t":"2026-09-14T04:00:00Z","v":1696864,"vw":4.359728},{"c":4.14,"h":4.3,"l":3.975,"n":8544,"o":4.23,"t":"2026-09-15T04:00:00Z","v":4156064,"vw":4.184002},{"c":4.01,"h":4.165,"l":3.9,"n":6892,"o":4.16,"t":"2026-09-16T04:00:00Z","v":4068059,"vw":4.027072},{"c":4.235,"h":4.28,"l":4.0661,"n":5116,"o":4.13,"t":"2026-09-17T04:00:00Z","v":2622557,"vw":4.166346},{"c":5.06,"h":5.0781,"l":4.39,"n":9548,"o":4.39,"t":"2026-09-18T04:00:00Z","v":5887336,"vw":4.840108},{"c":5.595,"h":5.64,"l":5.44,"n":9056,"o":5.46,"t":"2026-09-21T04:00:00Z","v":4481329,"vw":5.520848},{"c":5.56,"h":5.7,"l":5.55,"n":5230,"o":5.58,"t":"2026-09-22T04:00:00Z","v":1051086,"vw":5.616016},{"c":5.355,"h":5.64,"l":5.34,"n":5623,"o":5.55,"t":"2026-09-23T04:00:00Z","v":1375772,"vw":5.453598},{"c":5.33,"h":5.45,"l":5.205,"n":4116,"o":5.31,"t":"2026-09-24T04:00:00Z","v":803782,"vw":5.339197},{"c":5.21,"h":5.39,"l":5.1433,"n":6115,"o":5.39,"t":"2026-09-25T04:00:00Z","v":1796198,"vw":5.225341},{"c":5.06,"h":5.2231,"l":4.985,"n":4661,"o":5.07,"t":"2026-09-28T04:00:00Z","v":1078180,"vw":5.102236},{"c":4.96,"h":5.25,"l":4.87,"n":5066,"o":5.24,"t":"2026-09-29T04:00:00Z","v":1067575,"vw":4.957747},{"c":4.9,"h":5.29,"l":4.855,"n":4993,"o":5.21,"t":"2026-09-30T04:00:00Z","v":801822,"vw":4.962966},{"c":5.18,"h":5.215,"l":4.885,"n":3792,"o":4.94,"t":"2026-10-01T04:00:00Z","v":970839,"vw":5.079248},{"c":5.155,"h":5.541,"l":5,"n":7730,"o":5.41,"t":"2026-10-02T04:00:00Z","v":1628889,"vw":5.24152},{"c":5.25,"h":5.31,"l":5.085,"n":4364,"o":5.24,"t":"2026-10-05T04:00:00Z","v":1277626,"vw":5.215104},{"c":5.26,"h":5.4071,"l":5.205,"n":3935,"o":5.31,"t":"2026-10-06T04:00:00Z","v":1068258,"vw":5.308463},{"c":4.83,"h":5.02,"l":4.795,"n":8352,"o":4.99,"t":"2026-10-07T04:00:00Z","v":1569830,"vw":4.898314},{"c":4.76,"h":4.83,"l":4.6,"n":5675,"o":4.72,"t":"2026-10-08T04:00:00Z","v":1576475,"vw":4.708971},{"c":4.865,"h":5.005,"l":4.72,"n":4903,"o":4.87,"t":"2026-10-09T04:00:00Z","v":1505273,"vw":4.88532},{"c":4.795,"h":5.0079,"l":4.7335,"n":3731,"o":4.85,"t":"2026-10-12T04:00:00Z","v":875636,"vw":4.879268},{"c":4.71,"h":4.8599,"l":4.66,"n":3806,"o":4.75,"t":"2026-10-13T04:00:00Z","v":1068570,"vw":4.770975},{"c":4.37,"h":4.7,"l":4.32,"n":5656,"o":4.62,"t":"2026-10-14T04:00:00Z","v":1421667,"vw":4.432389},{"c":4.66,"h":4.6699,"l":4.075,"n":5812,"o":4.18,"t":"2026-10-15T04:00:00Z","v":1588421,"vw":4.39774},{"c":4.13,"h":4.5,"l":4.0312,"n":5785,"o":4.49,"t":"2026-10-16T04:00:00Z","v":1147657,"vw":4.229192},{"c":4.04,"h":4.22,"l":4.04,"n":3151,"o":4.18,"t":"2026-10-19T04:00:00Z","v":481149,"vw":4.139079},{"c":4.28,"h":4.43,"l":3.965,"n":4033,"o":3.98,"t":"2026-10-20T04:00:00Z","v":995613,"vw":4.298003},{"c":4.67,"h":4.74,"l":4.335,"n":5124,"o":4.43,"t":"2026-10-21T04:00:00Z","v":1509599,"vw":4.606122},{"c":4.39,"h":4.53,"l":4.31,"n":3584,"o":4.36,"t":"2026-10-22T04:00:00Z","v":930401,"vw":4.402235}],"volatilityBars":[{"c":5.19,"h":5.19,"l":5.08,"n":167,"o":5.15,"t":"2026-09-21T08:00:00Z","v":42225,"vw":5.122107},{"c":5.17,"h":5.17,"l":5.149,"n":120,"o":5.149,"t":"2026-09-21T08:15:00Z","v":12929,"vw":5.15014},{"c":5.36,"h":5.36,"l":5.21,"n":52,"o":5.21,"t":"2026-09-21T08:30:00Z","v":10560,"vw":5.264401},{"c":5.37,"h":5.4,"l":5.34,"n":61,"o":5.34,"t":"2026-09-21T08:45:00Z","v":9342,"vw":5.360391},{"c":5.45,"h":5.45,"l":5.37,"n":16,"o":5.37,"t":"2026-09-21T09:00:00Z","v":5578,"vw":5.385882},{"c":5.48,"h":5.48,"l":5.43,"n":26,"o":5.44,"t":"2026-09-21T09:15:00Z","v":1625,"vw":5.466299},{"c":5.4302,"h":5.5,"l":5.4302,"n":49,"o":5.4683,"t":"2026-09-21T09:30:00Z","v":5434,"vw":5.467774},{"c":5.42,"h":5.46,"l":5.42,"n":25,"o":5.46,"t":"2026-09-21T09:45:00Z","v":5125,"vw":5.446483},{"c":5.44,"h":5.45,"l":5.43,"n":15,"o":5.43,"t":"2026-09-21T10:00:00Z","v":10395,"vw":5.447769},{"c":5.395,"h":5.4384,"l":5.395,"n":40,"o":5.4384,"t":"2026-09-21T10:15:00Z","v":2598,"vw":5.421837},{"c":5.37,"h":5.37,"l":5.34,"n":24,"o":5.3683,"t":"2026-09-21T10:30:00Z","v":3693,"vw":5.349361},{"c":5.35,"h":5.38,"l":5.345,"n":47,"o":5.38,"t":"2026-09-21T10:45:00Z","v":13343,"vw":5.356622},{"c":5.35,"h":5.37,"l":5.33,"n":54,"o":5.34,"t":"2026-09-21T11:00:00Z","v":17065,"vw":5.355495},{"c":5.4,"h":5.4,"l":5.35,"n":28,"o":5.37,"t":"2026-09-21T11:15:00Z","v":3151,"vw":5.364526},{"c":5.39,"h":5.419,"l":5.39,"n":12,"o":5.4186,"t":"2026-09-21T11:30:00Z","v":2816,"vw":5.401377},{"c":5.39,"h":5.39,"l":5.36,"n":23,"o":5.37,"t":"2026-09-21T11:45:00Z","v":5190,"vw":5.369867},{"c":5.41,"h":5.49,"l":5.38,"n":60,"o":5.39,"t":"2026-09-21T12:00:00Z","v":32629,"vw":5.417396},{"c":5.4523,"h":5.47,"l":5.44,"n":26,"o":5.44,"t":"2026-09-21T12:15:00Z","v":10096,"vw":5.446506},{"c":5.46,"h":5.47,"l":5.45,"n":14,"o":5.45,"t":"2026-09-21T12:30:00Z","v":3606,"vw":5.462064},{"c":5.5,"h":5.5,"l":5.4698,"n":30,"o":5.4698,"t":"2026-09-21T12:45:00Z","v":4789,"vw":5.479736},{"c":5.47,"h":5.52,"l":5.47,"n":41,"o":5.49,"t":"2026-09-21T13:00:00Z","v":6666,"vw":5.502513},{"c":5.47,"h":5.499,"l":5.45,"n":80,"o":5.499,"t":"2026-09-21T13:15:00Z","v":6839,"vw":5.475708},{"c":5.49,"h":5.64,"l":5.45,"n":831,"o":5.46,"t":"2026-09-21T13:30:00Z","v":383955,"vw":5.517815},{"c":5.5499,"h":5.61,"l":5.4899,"n":1072,"o":5.5,"t":"2026-09-21T13:45:00Z","v":915605,"vw":5.561349},{"c":5.465,"h":5.555,"l":5.4501,"n":795,"o":5.5499,"t":"2026-09-21T14:00:00Z","v":528459,"vw":5.497092},{"c":5.5,"h":5.5099,"l":5.445,"n":482,"o":5.465,"t":"2026-09-21T14:15:00Z","v":196908,"vw":5.467716},{"c":5.47,"h":5.5171,"l":5.46,"n":282,"o":5.49,"t":"2026-09-21T14:30:00Z","v":119844,"vw":5.49195},{"c":5.5273,"h":5.575,"l":5.4699,"n":274,"o":5.475,"t":"2026-09-21T14:45:00Z","v":94064,"vw":5.520998},{"c":5.5563,"h":5.5701,"l":5.515,"n":267,"o":5.52,"t":"2026-09-21T15:00:00Z","v":114748,"vw":5.543733},{"c":5.495,"h":5.5502,"l":5.4928,"n":240,"o":5.55,"t":"2026-09-21T15:15:00Z","v":103775,"vw":5.521601},{"c":5.5099,"h":5.5259,"l":5.485,"n":266,"o":5.495,"t":"2026-09-21T15:30:00Z","v":50974,"vw":5.505935},{"c":5.5099,"h":5.5401,"l":5.5048,"n":194,"o":5.5164,"t":"2026-09-21T15:45:00Z","v":102432,"vw":5.525834},{"c":5.4799,"h":5.52,"l":5.475,"n":130,"o":5.515,"t":"2026-09-21T16:00:00Z","v":67530,"vw":5.495823},{"c":5.5,"h":5.515,"l":5.4899,"n":194,"o":5.49,"t":"2026-09-21T16:15:00Z","v":121706,"vw":5.500561},{"c":5.5136,"h":5.5136,"l":5.465,"n":204,"o":5.4997,"t":"2026-09-21T16:30:00Z","v":126390,"vw":5.491122},{"c":5.5399,"h":5.56,"l":5.515,"n":186,"o":5.515,"t":"2026-09-21T16:45:00Z","v":112518,"vw":5.54272},{"c":5.52,"h":5.535,"l":5.515,"n":149,"o":5.5303,"t":"2026-09-21T17:00:00Z","v":134396,"vw":5.525308},{"c":5.48,"h":5.52,"l":5.48,"n":198,"o":5.52,"t":"2026-09-21T17:15:00Z","v":166556,"vw":5.49823},{"c":5.475,"h":5.49,"l":5.47,"n":305,"o":5.48,"t":"2026-09-21T17:30:00Z","v":149939,"vw":5.479594},{"c":5.475,"h":5.49,"l":5.44,"n":151,"o":5.48,"t":"2026-09-21T17:45:00Z","v":117541,"vw":5.471322},{"c":5.495,"h":5.505,"l":5.45,"n":161,"o":5.467,"t":"2026-09-21T18:00:00Z","v":69084,"vw":5.481844},{"c":5.4999,"h":5.52,"l":5.49,"n":109,"o":5.4997,"t":"2026-09-21T18:15:00Z","v":56877,"vw":5.505148},{"c":5.4999,"h":5.52,"l":5.49,"n":160,"o":5.4955,"t":"2026-09-21T18:30:00Z","v":78615,"vw":5.507761},{"c":5.5097,"h":5.52,"l":5.49,"n":93,"o":5.5001,"t":"2026-09-21T18:45:00Z","v":33143,"vw":5.503856},{"c":5.535,"h":5.545,"l":5.5,"n":176,"o":5.52,"t":"2026-09-21T19:00:00Z","v":73974,"vw":5.523052},{"c":5.58,"h":5.585,"l":5.525,"n":130,"o":5.5301,"t":"2026-09-21T19:15:00Z","v":81512,"vw":5.558793},{"c":5.5903,"h":5.6199,"l":5.565,"n":187,"o":5.5727,"t":"2026-09-21T19:30:00Z","v":79192,"vw":5.589823},{"c":5.59,"h":5.6101,"l":5.5601,"n":204,"o":5.6,"t":"2026-09-21T19:45:00Z","v":83238,"vw":5.582001},{"c":5.6001,"h":5.65,"l":5.59,"n":62,"o":5.595,"t":"2026-09-21T20:00:00Z","v":74480,"vw":5.605621},{"c":5.63,"h":5.65,"l":5.63,"n":21,"o":5.64,"t":"2026-09-21T20:15:00Z","v":1743,"vw":5.645031},{"c":5.647,"h":5.647,"l":5.63,"n":2,"o":5.63,"t":"2026-09-21T20:30:00Z","v":1368,"vw":5.644216},{"c":5.64,"h":5.6497,"l":5.64,"n":4,"o":5.6468,"t":"2026-09-21T20:45:00Z","v":1005,"vw":5.646282},{"c":5.61,"h":5.6491,"l":5.61,"n":7,"o":5.6491,"t":"2026-09-21T21:00:00Z","v":4108,"vw":5.619097},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-09-21T21:15:00Z","v":400,"vw":5.61},{"c":5.63,"h":5.63,"l":5.63,"n":4,"o":5.63,"t":"2026-09-21T21:30:00Z","v":2074,"vw":5.63},{"c":5.6202,"h":5.63,"l":5.62,"n":3,"o":5.63,"t":"2026-09-21T21:45:00Z","v":1316,"vw":5.621216},{"c":5.6104,"h":5.6104,"l":5.61,"n":4,"o":5.61,"t":"2026-09-21T22:00:00Z","v":1043,"vw":5.61036},{"c":5.605,"h":5.62,"l":5.605,"n":13,"o":5.615,"t":"2026-09-21T22:15:00Z","v":2851,"vw":5.613743},{"c":5.6,"h":5.6,"l":5.6,"n":8,"o":5.6,"t":"2026-09-21T22:30:00Z","v":657,"vw":5.6},{"c":5.62,"h":5.62,"l":5.61,"n":3,"o":5.61,"t":"2026-09-21T22:45:00Z","v":300,"vw":5.613333},{"c":5.62,"h":5.63,"l":5.62,"n":9,"o":5.62,"t":"2026-09-21T23:15:00Z","v":2310,"vw":5.628337},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-09-21T23:30:00Z","v":181,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":3,"o":5.61,"t":"2026-09-21T23:45:00Z","v":837,"vw":5.61},{"c":5.4,"h":5.45,"l":5.33,"n":243,"o":5.37,"t":"2026-09-22T08:00:00Z","v":29210,"vw":5.400362},{"c":5.36,"h":5.38,"l":5.36,"n":7,"o":5.38,"t":"2026-09-22T08:15:00Z","v":968,"vw":5.373769},{"c":5.47,"h":5.47,"l":5.33,"n":22,"o":5.37,"t":"2026-09-22T08:30:00Z","v":6194,"vw":5.403058},{"c":5.52,"h":5.54,"l":5.51,"n":20,"o":5.54,"t":"2026-09-22T08:45:00Z","v":7502,"vw":5.532471},{"c":5.47,"h":5.5,"l":5.47,"n":15,"o":5.5,"t":"2026-09-22T09:00:00Z","v":4521,"vw":5.493029},{"c":5.43,"h":5.51,"l":5.43,"n":4,"o":5.51,"t":"2026-09-22T09:15:00Z","v":750,"vw":5.480666},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-09-22T09:30:00Z","v":300,"vw":5.5},{"c":5.49,"h":5.5,"l":5.49,"n":3,"o":5.5,"t":"2026-09-22T09:45:00Z","v":720,"vw":5.493239},{"c":5.54,"h":5.54,"l":5.51,"n":10,"o":5.51,"t":"2026-09-22T10:00:00Z","v":2000,"vw":5.532059},{"c":5.53,"h":5.54,"l":5.49,"n":13,"o":5.515,"t":"2026-09-22T10:15:00Z","v":9586,"vw":5.500252},{"c":5.51,"h":5.54,"l":5.51,"n":4,"o":5.54,"t":"2026-09-22T10:30:00Z","v":985,"vw":5.524756},{"c":5.5,"h":5.5,"l":5.5,"n":42,"o":5.5,"t":"2026-09-22T11:00:00Z","v":1894,"vw":5.5},{"c":5.46,"h":5.54,"l":5.46,"n":10,"o":5.53,"t":"2026-09-22T11:15:00Z","v":10805,"vw":5.537235},{"c":5.55,"h":5.55,"l":5.49,"n":42,"o":5.52,"t":"2026-09-22T11:30:00Z","v":14695,"vw":5.526307},{"c":5.54,"h":5.56,"l":5.53,"n":68,"o":5.54,"t":"2026-09-22T11:45:00Z","v":24650,"vw":5.557468},{"c":5.56,"h":5.589,"l":5.5394,"n":7,"o":5.5394,"t":"2026-09-22T12:00:00Z","v":1833,"vw":5.553772},{"c":5.59,"h":5.59,"l":5.53,"n":4,"o":5.53,"t":"2026-09-22T12:15:00Z","v":2862,"vw":5.533396},{"c":5.59,"h":5.59,"l":5.56,"n":10,"o":5.56,"t":"2026-09-22T12:30:00Z","v":2903,"vw":5.576888},{"c":5.5433,"h":5.59,"l":5.5433,"n":12,"o":5.59,"t":"2026-09-22T12:45:00Z","v":3670,"vw":5.577316},{"c":5.59,"h":5.59,"l":5.55,"n":5,"o":5.57,"t":"2026-09-22T13:00:00Z","v":2262,"vw":5.570289},{"c":5.56,"h":5.59,"l":5.5429,"n":23,"o":5.5429,"t":"2026-09-22T13:15:00Z","v":5483,"vw":5.57238},{"c":5.6,"h":5.66,"l":5.56,"n":518,"o":5.58,"t":"2026-09-22T13:30:00Z","v":117683,"vw":5.607539},{"c":5.689,"h":5.7,"l":5.59,"n":294,"o":5.595,"t":"2026-09-22T13:45:00Z","v":52227,"vw":5.649988},{"c":5.67,"h":5.695,"l":5.59,"n":349,"o":5.68,"t":"2026-09-22T14:00:00Z","v":77612,"vw":5.643215},{"c":5.6599,"h":5.695,"l":5.6497,"n":196,"o":5.68,"t":"2026-09-22T14:15:00Z","v":32173,"vw":5.666124},{"c":5.5899,"h":5.65,"l":5.56,"n":305,"o":5.65,"t":"2026-09-22T14:30:00Z","v":87043,"vw":5.600918},{"c":5.615,"h":5.6199,"l":5.585,"n":139,"o":5.5914,"t":"2026-09-22T14:45:00Z","v":26082,"vw":5.605523},{"c":5.61,"h":5.625,"l":5.5897,"n":210,"o":5.615,"t":"2026-09-22T15:00:00Z","v":35912,"vw":5.610038},{"c":5.6197,"h":5.625,"l":5.585,"n":129,"o":5.61,"t":"2026-09-22T15:15:00Z","v":20043,"vw":5.611325},{"c":5.67,"h":5.67,"l":5.595,"n":141,"o":5.61,"t":"2026-09-22T15:30:00Z","v":20650,"vw":5.617131},{"c":5.63,"h":5.68,"l":5.62,"n":207,"o":5.675,"t":"2026-09-22T15:45:00Z","v":34405,"vw":5.652303},{"c":5.58,"h":5.6332,"l":5.58,"n":201,"o":5.6332,"t":"2026-09-22T16:00:00Z","v":72574,"vw":5.609032},{"c":5.56,"h":5.585,"l":5.555,"n":106,"o":5.5802,"t":"2026-09-22T16:15:00Z","v":12368,"vw":5.571231},{"c":5.56,"h":5.58,"l":5.55,"n":87,"o":5.57,"t":"2026-09-22T16:30:00Z","v":17513,"vw":5.560837},{"c":5.6,"h":5.61,"l":5.565,"n":83,"o":5.5732,"t":"2026-09-22T16:45:00Z","v":26904,"vw":5.595945},{"c":5.615,"h":5.6332,"l":5.58,"n":85,"o":5.59,"t":"2026-09-22T17:00:00Z","v":22717,"vw":5.617948},{"c":5.6332,"h":5.64,"l":5.615,"n":52,"o":5.62,"t":"2026-09-22T17:15:00Z","v":21049,"vw":5.628389},{"c":5.63,"h":5.6503,"l":5.625,"n":75,"o":5.65,"t":"2026-09-22T17:30:00Z","v":21873,"vw":5.640541},{"c":5.64,"h":5.65,"l":5.63,"n":107,"o":5.6368,"t":"2026-09-22T17:45:00Z","v":20342,"vw":5.642187},{"c":5.6101,"h":5.64,"l":5.6,"n":106,"o":5.64,"t":"2026-09-22T18:00:00Z","v":8341,"vw":5.616775},{"c":5.605,"h":5.63,"l":5.6,"n":62,"o":5.61,"t":"2026-09-22T18:15:00Z","v":10790,"vw":5.617324},{"c":5.62,"h":5.6201,"l":5.59,"n":87,"o":5.606,"t":"2026-09-22T18:30:00Z","v":28435,"vw":5.60885},{"c":5.6299,"h":5.6299,"l":5.61,"n":52,"o":5.615,"t":"2026-09-22T18:45:00Z","v":9492,"vw":5.614549},{"c":5.61,"h":5.625,"l":5.605,"n":76,"o":5.615,"t":"2026-09-22T19:00:00Z","v":34764,"vw":5.618975},{"c":5.6029,"h":5.62,"l":5.6,"n":71,"o":5.61,"t":"2026-09-22T19:15:00Z","v":10258,"vw":5.609705},{"c":5.5624,"h":5.6022,"l":5.5624,"n":100,"o":5.6,"t":"2026-09-22T19:30:00Z","v":17448,"vw":5.579403},{"c":5.55,"h":5.59,"l":5.55,"n":164,"o":5.585,"t":"2026-09-22T19:45:00Z","v":34984,"vw":5.563896},{"c":5.52,"h":5.59,"l":5.52,"n":50,"o":5.56,"t":"2026-09-22T20:00:00Z","v":7055,"vw":5.544136},{"c":5.56,"h":5.5941,"l":5.5216,"n":4,"o":5.5216,"t":"2026-09-22T20:15:00Z","v":1250,"vw":5.549683},{"c":5.55,"h":5.58,"l":5.55,"n":2,"o":5.58,"t":"2026-09-22T20:30:00Z","v":1200,"vw":5.555},{"c":5.57,"h":5.57,"l":5.55,"n":6,"o":5.55,"t":"2026-09-22T20:45:00Z","v":1168,"vw":5.568239},{"c":5.55,"h":5.5607,"l":5.55,"n":4,"o":5.5607,"t":"2026-09-22T21:00:00Z","v":801,"vw":5.554013},{"c":5.53,"h":5.53,"l":5.5188,"n":3,"o":5.5189,"t":"2026-09-22T21:15:00Z","v":1574,"vw":5.525932},{"c":5.52,"h":5.52,"l":5.52,"n":13,"o":5.52,"t":"2026-09-22T21:30:00Z","v":1007,"vw":5.52},{"c":5.54,"h":5.56,"l":5.54,"n":2,"o":5.56,"t":"2026-09-22T21:45:00Z","v":1360,"vw":5.554706},{"c":5.53,"h":5.54,"l":5.51,"n":33,"o":5.52,"t":"2026-09-22T22:00:00Z","v":18072,"vw":5.52332},{"c":5.54,"h":5.56,"l":5.5258,"n":7,"o":5.53,"t":"2026-09-22T22:15:00Z","v":1347,"vw":5.543328},{"c":5.52,"h":5.55,"l":5.52,"n":7,"o":5.55,"t":"2026-09-22T22:30:00Z","v":1145,"vw":5.533475},{"c":5.55,"h":5.56,"l":5.55,"n":6,"o":5.56,"t":"2026-09-22T22:45:00Z","v":1244,"vw":5.558731},{"c":5.57,"h":5.57,"l":5.57,"n":26,"o":5.57,"t":"2026-09-22T23:00:00Z","v":350,"vw":5.57},{"c":5.62,"h":5.75,"l":5.62,"n":221,"o":5.67,"t":"2026-09-23T08:00:00Z","v":34151,"vw":5.700447},{"c":5.65,"h":5.7498,"l":5.65,"n":8,"o":5.7498,"t":"2026-09-23T08:15:00Z","v":1848,"vw":5.683322},{"c":5.71,"h":5.71,"l":5.65,"n":26,"o":5.65,"t":"2026-09-23T08:30:00Z","v":1820,"vw":5.659799},{"c":5.55,"h":5.6,"l":5.55,"n":29,"o":5.6,"t":"2026-09-23T08:45:00Z","v":2173,"vw":5.575269},{"c":5.58,"h":5.6,"l":5.5703,"n":8,"o":5.5703,"t":"2026-09-23T09:15:00Z","v":1112,"vw":5.581428},{"c":5.58,"h":5.6593,"l":5.58,"n":14,"o":5.58,"t":"2026-09-23T09:30:00Z","v":2012,"vw":5.596452},{"c":5.6,"h":5.6,"l":5.6,"n":5,"o":5.6,"t":"2026-09-23T09:45:00Z","v":592,"vw":5.6},{"c":5.54,"h":5.58,"l":5.54,"n":10,"o":5.58,"t":"2026-09-23T10:00:00Z","v":3173,"vw":5.545208},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-09-23T10:15:00Z","v":226,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-09-23T10:30:00Z","v":131,"vw":5.55},{"c":5.5323,"h":5.5323,"l":5.5323,"n":1,"o":5.5323,"t":"2026-09-23T10:45:00Z","v":400,"vw":5.5323},{"c":5.55,"h":5.59,"l":5.55,"n":13,"o":5.59,"t":"2026-09-23T11:00:00Z","v":29495,"vw":5.580765},{"c":5.48,"h":5.51,"l":5.48,"n":54,"o":5.5018,"t":"2026-09-23T11:30:00Z","v":8863,"vw":5.496036},{"c":5.5,"h":5.53,"l":5.4663,"n":9,"o":5.4663,"t":"2026-09-23T11:45:00Z","v":2146,"vw":5.509007},{"c":5.47,"h":5.53,"l":5.47,"n":3,"o":5.53,"t":"2026-09-23T12:00:00Z","v":400,"vw":5.514962},{"c":5.489,"h":5.489,"l":5.45,"n":65,"o":5.4511,"t":"2026-09-23T12:15:00Z","v":17031,"vw":5.452429},{"c":5.4792,"h":5.4792,"l":5.4511,"n":7,"o":5.4511,"t":"2026-09-23T12:30:00Z","v":604,"vw":5.467436},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-09-23T12:45:00Z","v":801,"vw":5.48},{"c":5.479,"h":5.5388,"l":5.45,"n":24,"o":5.5388,"t":"2026-09-23T13:00:00Z","v":3609,"vw":5.477922},{"c":5.54,"h":5.54,"l":5.48,"n":7,"o":5.48,"t":"2026-09-23T13:15:00Z","v":3681,"vw":5.510174},{"c":5.61,"h":5.64,"l":5.535,"n":543,"o":5.55,"t":"2026-09-23T13:30:00Z","v":172818,"vw":5.595212},{"c":5.54,"h":5.61,"l":5.51,"n":265,"o":5.605,"t":"2026-09-23T13:45:00Z","v":96199,"vw":5.534157},{"c":5.45,"h":5.58,"l":5.415,"n":364,"o":5.54,"t":"2026-09-23T14:00:00Z","v":105583,"vw":5.495969},{"c":5.37,"h":5.475,"l":5.37,"n":441,"o":5.475,"t":"2026-09-23T14:15:00Z","v":116265,"vw":5.402823},{"c":5.425,"h":5.4471,"l":5.34,"n":363,"o":5.365,"t":"2026-09-23T14:30:00Z","v":100585,"vw":5.410971},{"c":5.4328,"h":5.455,"l":5.4,"n":255,"o":5.425,"t":"2026-09-23T14:45:00Z","v":80766,"vw":5.423469},{"c":5.4773,"h":5.49,"l":5.425,"n":163,"o":5.4386,"t":"2026-09-23T15:00:00Z","v":46476,"vw":5.456351},{"c":5.465,"h":5.495,"l":5.45,"n":216,"o":5.475,"t":"2026-09-23T15:15:00Z","v":84499,"vw":5.470309},{"c":5.415,"h":5.465,"l":5.41,"n":174,"o":5.46,"t":"2026-09-23T15:30:00Z","v":66235,"vw":5.426163},{"c":5.4,"h":5.4274,"l":5.39,"n":198,"o":5.4201,"t":"2026-09-23T15:45:00Z","v":57270,"vw":5.399156},{"c":5.4351,"h":5.4351,"l":5.36,"n":144,"o":5.4,"t":"2026-09-23T16:00:00Z","v":34912,"vw":5.396798},{"c":5.4197,"h":5.43,"l":5.41,"n":63,"o":5.425,"t":"2026-09-23T16:15:00Z","v":7083,"vw":5.418771},{"c":5.409,"h":5.4251,"l":5.38,"n":50,"o":5.42,"t":"2026-09-23T16:30:00Z","v":9804,"vw":5.403743},{"c":5.405,"h":5.41,"l":5.39,"n":76,"o":5.41,"t":"2026-09-23T16:45:00Z","v":11240,"vw":5.402785},{"c":5.375,"h":5.4002,"l":5.37,"n":89,"o":5.4,"t":"2026-09-23T17:00:00Z","v":8683,"vw":5.385042},{"c":5.38,"h":5.4068,"l":5.375,"n":60,"o":5.375,"t":"2026-09-23T17:15:00Z","v":11990,"vw":5.387225},{"c":5.4014,"h":5.4014,"l":5.38,"n":55,"o":5.38,"t":"2026-09-23T17:30:00Z","v":17899,"vw":5.384443},{"c":5.39,"h":5.4132,"l":5.38,"n":92,"o":5.405,"t":"2026-09-23T17:45:00Z","v":25211,"vw":5.401217},{"c":5.3632,"h":5.3899,"l":5.359,"n":71,"o":5.385,"t":"2026-09-23T18:00:00Z","v":9977,"vw":5.37007},{"c":5.35,"h":5.3702,"l":5.35,"n":51,"o":5.365,"t":"2026-09-23T18:15:00Z","v":4877,"vw":5.357227},{"c":5.365,"h":5.365,"l":5.35,"n":32,"o":5.35,"t":"2026-09-23T18:30:00Z","v":2425,"vw":5.358724},{"c":5.375,"h":5.3832,"l":5.36,"n":41,"o":5.365,"t":"2026-09-23T18:45:00Z","v":3501,"vw":5.373296},{"c":5.3799,"h":5.3799,"l":5.3599,"n":45,"o":5.375,"t":"2026-09-23T19:00:00Z","v":4140,"vw":5.367709},{"c":5.41,"h":5.42,"l":5.37,"n":103,"o":5.3703,"t":"2026-09-23T19:15:00Z","v":39135,"vw":5.393097},{"c":5.3864,"h":5.425,"l":5.3864,"n":83,"o":5.41,"t":"2026-09-23T19:30:00Z","v":15896,"vw":5.408314},{"c":5.35,"h":5.3932,"l":5.345,"n":264,"o":5.38,"t":"2026-09-23T19:45:00Z","v":96086,"vw":5.364476},{"c":5.31,"h":5.3698,"l":5.31,"n":48,"o":5.355,"t":"2026-09-23T20:00:00Z","v":3043,"vw":5.342373},{"c":5.3,"h":5.32,"l":5.3,"n":52,"o":5.32,"t":"2026-09-23T20:15:00Z","v":6501,"vw":5.309918},{"c":5.35,"h":5.37,"l":5.3,"n":12,"o":5.3,"t":"2026-09-23T20:30:00Z","v":2450,"vw":5.345394},{"c":5.36,"h":5.36,"l":5.34,"n":3,"o":5.34,"t":"2026-09-23T20:45:00Z","v":634,"vw":5.346309},{"c":5.3588,"h":5.3588,"l":5.31,"n":5,"o":5.31,"t":"2026-09-23T21:00:00Z","v":950,"vw":5.331713},{"c":5.35,"h":5.35,"l":5.3117,"n":6,"o":5.3117,"t":"2026-09-23T21:15:00Z","v":1433,"vw":5.326719},{"c":5.35,"h":5.35,"l":5.3489,"n":11,"o":5.3489,"t":"2026-09-23T21:45:00Z","v":2298,"vw":5.34995},{"c":5.4037,"h":5.4037,"l":5.35,"n":5,"o":5.35,"t":"2026-09-23T22:00:00Z","v":2587,"vw":5.391515},{"c":5.351,"h":5.351,"l":5.351,"n":2,"o":5.351,"t":"2026-09-23T22:15:00Z","v":651,"vw":5.351},{"c":5.4,"h":5.4,"l":5.375,"n":2,"o":5.375,"t":"2026-09-23T22:30:00Z","v":659,"vw":5.393171},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-23T22:45:00Z","v":225,"vw":5.45},{"c":5.36,"h":5.37,"l":5.36,"n":3,"o":5.37,"t":"2026-09-23T23:15:00Z","v":2659,"vw":5.362478},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-09-23T23:30:00Z","v":1130,"vw":5.37},{"c":5.3566,"h":5.3566,"l":5.35,"n":2,"o":5.35,"t":"2026-09-23T23:45:00Z","v":500,"vw":5.3533},{"c":5.4204,"h":5.4204,"l":5.24,"n":137,"o":5.25,"t":"2026-09-24T08:00:00Z","v":13414,"vw":5.292631},{"c":5.3797,"h":5.3797,"l":5.3797,"n":1,"o":5.3797,"t":"2026-09-24T08:15:00Z","v":100,"vw":5.3797},{"c":5.2,"h":5.24,"l":5.2,"n":20,"o":5.22,"t":"2026-09-24T08:30:00Z","v":692,"vw":5.217348},{"c":5.24,"h":5.24,"l":5.18,"n":20,"o":5.2,"t":"2026-09-24T08:45:00Z","v":4176,"vw":5.212784},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-09-24T09:00:00Z","v":4013,"vw":5.2},{"c":5.16,"h":5.19,"l":5.16,"n":47,"o":5.19,"t":"2026-09-24T09:15:00Z","v":10412,"vw":5.166649},{"c":5.1155,"h":5.16,"l":5.1155,"n":64,"o":5.16,"t":"2026-09-24T09:30:00Z","v":5679,"vw":5.136261},{"c":5.1352,"h":5.1352,"l":5.1352,"n":1,"o":5.1352,"t":"2026-09-24T09:45:00Z","v":400,"vw":5.1352},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-09-24T10:00:00Z","v":201,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-09-24T10:15:00Z","v":132,"vw":5.25},{"c":5.27,"h":5.27,"l":5.2192,"n":11,"o":5.2584,"t":"2026-09-24T11:00:00Z","v":1661,"vw":5.23304},{"c":5.25,"h":5.27,"l":5.25,"n":15,"o":5.269,"t":"2026-09-24T11:15:00Z","v":15412,"vw":5.269325},{"c":5.21,"h":5.25,"l":5.21,"n":9,"o":5.25,"t":"2026-09-24T11:30:00Z","v":2770,"vw":5.21146},{"c":5.2254,"h":5.2254,"l":5.2,"n":13,"o":5.22,"t":"2026-09-24T11:45:00Z","v":3988,"vw":5.217741},{"c":5.25,"h":5.2552,"l":5.25,"n":2,"o":5.2552,"t":"2026-09-24T12:15:00Z","v":454,"vw":5.251145},{"c":5.23,"h":5.23,"l":5.21,"n":19,"o":5.21,"t":"2026-09-24T12:30:00Z","v":2822,"vw":5.228798},{"c":5.2118,"h":5.2118,"l":5.2118,"n":1,"o":5.2118,"t":"2026-09-24T12:45:00Z","v":200,"vw":5.2118},{"c":5.28,"h":5.28,"l":5.23,"n":6,"o":5.23,"t":"2026-09-24T13:00:00Z","v":520,"vw":5.263871},{"c":5.3,"h":5.31,"l":5.299,"n":5,"o":5.299,"t":"2026-09-24T13:15:00Z","v":3500,"vw":5.3076},{"c":5.335,"h":5.45,"l":5.29,"n":353,"o":5.31,"t":"2026-09-24T13:30:00Z","v":63543,"vw":5.363809},{"c":5.31,"h":5.335,"l":5.25,"n":261,"o":5.335,"t":"2026-09-24T13:45:00Z","v":37423,"vw":5.287607},{"c":5.365,"h":5.365,"l":5.3086,"n":172,"o":5.32,"t":"2026-09-24T14:00:00Z","v":43181,"vw":5.334998},{"c":5.45,"h":5.45,"l":5.36,"n":197,"o":5.365,"t":"2026-09-24T14:15:00Z","v":65719,"vw":5.396891},{"c":5.3501,"h":5.4456,"l":5.3499,"n":236,"o":5.44,"t":"2026-09-24T14:30:00Z","v":55053,"vw":5.407671},{"c":5.22,"h":5.35,"l":5.205,"n":316,"o":5.34,"t":"2026-09-24T14:45:00Z","v":60610,"vw":5.250519},{"c":5.265,"h":5.265,"l":5.205,"n":172,"o":5.21,"t":"2026-09-24T15:00:00Z","v":29519,"vw":5.237297},{"c":5.29,"h":5.3003,"l":5.2668,"n":81,"o":5.2668,"t":"2026-09-24T15:15:00Z","v":14600,"vw":5.283087},{"c":5.34,"h":5.34,"l":5.285,"n":122,"o":5.285,"t":"2026-09-24T15:30:00Z","v":21630,"vw":5.321838},{"c":5.34,"h":5.3532,"l":5.33,"n":65,"o":5.35,"t":"2026-09-24T15:45:00Z","v":11747,"vw":5.340856},{"c":5.285,"h":5.335,"l":5.2639,"n":99,"o":5.335,"t":"2026-09-24T16:00:00Z","v":17362,"vw":5.292278},{"c":5.38,"h":5.3801,"l":5.285,"n":175,"o":5.285,"t":"2026-09-24T16:15:00Z","v":29275,"vw":5.348088},{"c":5.37,"h":5.395,"l":5.3399,"n":82,"o":5.38,"t":"2026-09-24T16:30:00Z","v":12459,"vw":5.358494},{"c":5.359,"h":5.38,"l":5.35,"n":193,"o":5.351,"t":"2026-09-24T16:45:00Z","v":120949,"vw":5.352263},{"c":5.345,"h":5.3599,"l":5.33,"n":67,"o":5.355,"t":"2026-09-24T17:00:00Z","v":18045,"vw":5.343421},{"c":5.345,"h":5.36,"l":5.33,"n":64,"o":5.357,"t":"2026-09-24T17:15:00Z","v":9287,"vw":5.343125},{"c":5.3197,"h":5.35,"l":5.31,"n":57,"o":5.3499,"t":"2026-09-24T17:30:00Z","v":6832,"vw":5.325655},{"c":5.3114,"h":5.3201,"l":5.285,"n":77,"o":5.3101,"t":"2026-09-24T17:45:00Z","v":4787,"vw":5.311404},{"c":5.3297,"h":5.335,"l":5.29,"n":41,"o":5.305,"t":"2026-09-24T18:00:00Z","v":8012,"vw":5.302686},{"c":5.35,"h":5.36,"l":5.339,"n":72,"o":5.34,"t":"2026-09-24T18:15:00Z","v":14928,"vw":5.345553},{"c":5.345,"h":5.37,"l":5.33,"n":72,"o":5.35,"t":"2026-09-24T18:30:00Z","v":13492,"vw":5.350464},{"c":5.36,"h":5.365,"l":5.33,"n":60,"o":5.345,"t":"2026-09-24T18:45:00Z","v":6063,"vw":5.349043},{"c":5.37,"h":5.375,"l":5.34,"n":45,"o":5.36,"t":"2026-09-24T19:00:00Z","v":6837,"vw":5.352048},{"c":5.38,"h":5.4,"l":5.365,"n":42,"o":5.375,"t":"2026-09-24T19:15:00Z","v":9302,"vw":5.385988},{"c":5.35,"h":5.39,"l":5.35,"n":59,"o":5.38,"t":"2026-09-24T19:30:00Z","v":9565,"vw":5.37579},{"c":5.33,"h":5.365,"l":5.33,"n":89,"o":5.365,"t":"2026-09-24T19:45:00Z","v":22173,"vw":5.34923},{"c":5.3,"h":5.3589,"l":5.3,"n":41,"o":5.33,"t":"2026-09-24T20:00:00Z","v":8862,"vw":5.322625},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-09-24T20:15:00Z","v":202,"vw":5.31},{"c":5.37,"h":5.37,"l":5.3,"n":5,"o":5.3,"t":"2026-09-24T20:30:00Z","v":2778,"vw":5.310437},{"c":5.33,"h":5.35,"l":5.33,"n":2,"o":5.35,"t":"2026-09-24T21:15:00Z","v":200,"vw":5.34},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-24T22:15:00Z","v":3000,"vw":5.38},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-09-24T23:00:00Z","v":242,"vw":5.33},{"c":5.3677,"h":5.3682,"l":5.3677,"n":2,"o":5.3682,"t":"2026-09-24T23:45:00Z","v":600,"vw":5.367783},{"c":5.3,"h":5.38,"l":5.29,"n":94,"o":5.38,"t":"2026-09-25T08:00:00Z","v":24813,"vw":5.321151},{"c":5.34,"h":5.35,"l":5.34,"n":4,"o":5.35,"t":"2026-09-25T08:45:00Z","v":627,"vw":5.347426},{"c":5.38,"h":5.38,"l":5.3683,"n":7,"o":5.3683,"t":"2026-09-25T09:00:00Z","v":1355,"vw":5.373594},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-25T09:15:00Z","v":204,"vw":5.38},{"c":5.36,"h":5.4,"l":5.36,"n":15,"o":5.38,"t":"2026-09-25T09:45:00Z","v":878,"vw":5.37902},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-09-25T10:00:00Z","v":506,"vw":5.36},{"c":5.4,"h":5.4,"l":5.4,"n":7,"o":5.4,"t":"2026-09-25T10:30:00Z","v":600,"vw":5.4},{"c":5.45,"h":5.45,"l":5.44,"n":8,"o":5.44,"t":"2026-09-25T11:15:00Z","v":1859,"vw":5.440539},{"c":5.475,"h":5.475,"l":5.475,"n":2,"o":5.475,"t":"2026-09-25T11:30:00Z","v":104,"vw":5.475},{"c":5.41,"h":5.4585,"l":5.41,"n":4,"o":5.45,"t":"2026-09-25T11:45:00Z","v":815,"vw":5.427125},{"c":5.4,"h":5.4256,"l":5.4,"n":12,"o":5.4256,"t":"2026-09-25T12:00:00Z","v":699,"vw":5.408432},{"c":5.38,"h":5.42,"l":5.37,"n":26,"o":5.38,"t":"2026-09-25T12:15:00Z","v":5321,"vw":5.380547},{"c":5.4388,"h":5.44,"l":5.4388,"n":3,"o":5.44,"t":"2026-09-25T12:30:00Z","v":10507,"vw":5.439943},{"c":5.4323,"h":5.4323,"l":5.42,"n":4,"o":5.42,"t":"2026-09-25T13:00:00Z","v":270,"vw":5.42615},{"c":5.38,"h":5.3801,"l":5.38,"n":16,"o":5.38,"t":"2026-09-25T13:15:00Z","v":5875,"vw":5.380014},{"c":5.25,"h":5.39,"l":5.22,"n":696,"o":5.39,"t":"2026-09-25T13:30:00Z","v":198683,"vw":5.280021},{"c":5.249,"h":5.27,"l":5.2093,"n":429,"o":5.26,"t":"2026-09-25T13:45:00Z","v":134989,"vw":5.236362},{"c":5.1857,"h":5.255,"l":5.17,"n":328,"o":5.25,"t":"2026-09-25T14:00:00Z","v":67692,"vw":5.196467},{"c":5.21,"h":5.22,"l":5.18,"n":235,"o":5.18,"t":"2026-09-25T14:15:00Z","v":95886,"vw":5.206696},{"c":5.19,"h":5.225,"l":5.19,"n":199,"o":5.195,"t":"2026-09-25T14:30:00Z","v":49590,"vw":5.204065},{"c":5.23,"h":5.2332,"l":5.18,"n":597,"o":5.18,"t":"2026-09-25T14:45:00Z","v":363656,"vw":5.210876},{"c":5.28,"h":5.28,"l":5.225,"n":195,"o":5.225,"t":"2026-09-25T15:00:00Z","v":72381,"vw":5.252528},{"c":5.205,"h":5.28,"l":5.2,"n":131,"o":5.28,"t":"2026-09-25T15:15:00Z","v":46853,"vw":5.234494},{"c":5.185,"h":5.23,"l":5.175,"n":211,"o":5.21,"t":"2026-09-25T15:30:00Z","v":73007,"vw":5.19588},{"c":5.21,"h":5.2151,"l":5.1433,"n":262,"o":5.185,"t":"2026-09-25T15:45:00Z","v":37194,"vw":5.16421},{"c":5.2,"h":5.2332,"l":5.19,"n":160,"o":5.21,"t":"2026-09-25T16:00:00Z","v":32459,"vw":5.20794},{"c":5.225,"h":5.2399,"l":5.21,"n":82,"o":5.21,"t":"2026-09-25T16:15:00Z","v":8628,"vw":5.223542},{"c":5.205,"h":5.22,"l":5.19,"n":129,"o":5.22,"t":"2026-09-25T16:30:00Z","v":35576,"vw":5.210827},{"c":5.18,"h":5.2032,"l":5.175,"n":98,"o":5.2,"t":"2026-09-25T16:45:00Z","v":19507,"vw":5.190568},{"c":5.2161,"h":5.2161,"l":5.1799,"n":78,"o":5.18,"t":"2026-09-25T17:00:00Z","v":13626,"vw":5.195799},{"c":5.2,"h":5.2299,"l":5.2,"n":112,"o":5.22,"t":"2026-09-25T17:15:00Z","v":23528,"vw":5.21265},{"c":5.23,"h":5.2332,"l":5.17,"n":82,"o":5.185,"t":"2026-09-25T17:30:00Z","v":15098,"vw":5.197877},{"c":5.215,"h":5.235,"l":5.205,"n":120,"o":5.23,"t":"2026-09-25T17:45:00Z","v":47307,"vw":5.213423},{"c":5.235,"h":5.235,"l":5.205,"n":115,"o":5.215,"t":"2026-09-25T18:00:00Z","v":45301,"vw":5.218203},{"c":5.249,"h":5.255,"l":5.23,"n":130,"o":5.2397,"t":"2026-09-25T18:15:00Z","v":24349,"vw":5.243214},{"c":5.22,"h":5.2599,"l":5.215,"n":133,"o":5.25,"t":"2026-09-25T18:30:00Z","v":24673,"vw":5.240555},{"c":5.23,"h":5.24,"l":5.22,"n":109,"o":5.225,"t":"2026-09-25T18:45:00Z","v":56350,"vw":5.230717},{"c":5.25,"h":5.26,"l":5.22,"n":180,"o":5.235,"t":"2026-09-25T19:00:00Z","v":62586,"vw":5.234058},{"c":5.25,"h":5.2699,"l":5.2499,"n":119,"o":5.255,"t":"2026-09-25T19:15:00Z","v":42578,"vw":5.253678},{"c":5.225,"h":5.2551,"l":5.225,"n":152,"o":5.255,"t":"2026-09-25T19:30:00Z","v":57249,"vw":5.243782},{"c":5.205,"h":5.26,"l":5.2,"n":293,"o":5.23,"t":"2026-09-25T19:45:00Z","v":77555,"vw":5.217919},{"c":5.23,"h":5.23,"l":5.2,"n":38,"o":5.21,"t":"2026-09-25T20:00:00Z","v":3701,"vw":5.212452},{"c":5.2593,"h":5.2593,"l":5.2593,"n":2,"o":5.2593,"t":"2026-09-25T20:15:00Z","v":104,"vw":5.2593},{"c":5.2149,"h":5.22,"l":5.2149,"n":4,"o":5.22,"t":"2026-09-25T20:30:00Z","v":518,"vw":5.21592},{"c":5.22,"h":5.2786,"l":5.22,"n":5,"o":5.2786,"t":"2026-09-25T20:45:00Z","v":1105,"vw":5.273273},{"c":5.238,"h":5.2592,"l":5.2,"n":16,"o":5.2562,"t":"2026-09-25T21:00:00Z","v":3528,"vw":5.23929},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-25T21:30:00Z","v":100,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-25T22:15:00Z","v":150,"vw":5.19},{"c":5.22,"h":5.25,"l":5.22,"n":4,"o":5.25,"t":"2026-09-25T23:00:00Z","v":300,"vw":5.239933},{"c":5.28,"h":5.28,"l":5.23,"n":8,"o":5.23,"t":"2026-09-25T23:15:00Z","v":830,"vw":5.260203},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-25T23:30:00Z","v":342,"vw":5.29},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-25T23:45:00Z","v":170,"vw":5.3},{"c":4.961,"h":5.07,"l":4.96,"n":236,"o":5.02,"t":"2026-09-28T08:00:00Z","v":20160,"vw":5.002788},{"c":4.98,"h":4.99,"l":4.979,"n":5,"o":4.99,"t":"2026-09-28T08:15:00Z","v":502,"vw":4.982351},{"c":4.96,"h":4.96,"l":4.96,"n":13,"o":4.96,"t":"2026-09-28T08:30:00Z","v":132,"vw":4.96},{"c":4.96,"h":4.96,"l":4.9505,"n":11,"o":4.9505,"t":"2026-09-28T08:45:00Z","v":9460,"vw":4.959636},{"c":4.95,"h":4.969,"l":4.95,"n":32,"o":4.969,"t":"2026-09-28T09:00:00Z","v":1467,"vw":4.954878},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-28T09:15:00Z","v":301,"vw":4.95},{"c":4.95,"h":4.9503,"l":4.93,"n":9,"o":4.93,"t":"2026-09-28T09:30:00Z","v":930,"vw":4.939211},{"c":4.96,"h":4.96,"l":4.96,"n":16,"o":4.96,"t":"2026-09-28T09:45:00Z","v":5155,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":6,"o":4.96,"t":"2026-09-28T10:00:00Z","v":512,"vw":4.96},{"c":4.98,"h":4.98,"l":4.9424,"n":8,"o":4.969,"t":"2026-09-28T10:15:00Z","v":5633,"vw":4.974919},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-09-28T10:30:00Z","v":705,"vw":4.98},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-28T10:45:00Z","v":550,"vw":5.01},{"c":5.0062,"h":5.02,"l":5.0062,"n":24,"o":5.01,"t":"2026-09-28T11:00:00Z","v":1796,"vw":5.014034},{"c":5.03,"h":5.03,"l":5.0056,"n":11,"o":5.02,"t":"2026-09-28T11:15:00Z","v":1378,"vw":5.017071},{"c":5.05,"h":5.05,"l":5.02,"n":38,"o":5.03,"t":"2026-09-28T11:30:00Z","v":19744,"vw":5.044319},{"c":5.04,"h":5.06,"l":5.02,"n":12,"o":5.0341,"t":"2026-09-28T11:45:00Z","v":12137,"vw":5.055226},{"c":5.1,"h":5.1,"l":5.07,"n":6,"o":5.07,"t":"2026-09-28T12:00:00Z","v":676,"vw":5.084702},{"c":5.03,"h":5.11,"l":5.03,"n":10,"o":5.1,"t":"2026-09-28T12:15:00Z","v":1014,"vw":5.070476},{"c":5.08,"h":5.08,"l":5.06,"n":18,"o":5.06,"t":"2026-09-28T12:45:00Z","v":4522,"vw":5.070957},{"c":5.069,"h":5.08,"l":5.0685,"n":11,"o":5.08,"t":"2026-09-28T13:00:00Z","v":766,"vw":5.07344},{"c":5.09,"h":5.09,"l":5.06,"n":45,"o":5.06,"t":"2026-09-28T13:15:00Z","v":11245,"vw":5.074312},{"c":5.14,"h":5.15,"l":5.0356,"n":633,"o":5.07,"t":"2026-09-28T13:30:00Z","v":197581,"vw":5.088449},{"c":5.15,"h":5.1559,"l":5.08,"n":272,"o":5.14,"t":"2026-09-28T13:45:00Z","v":101782,"vw":5.123242},{"c":5.0714,"h":5.15,"l":5.07,"n":172,"o":5.15,"t":"2026-09-28T14:00:00Z","v":56993,"vw":5.101294},{"c":5.04,"h":5.08,"l":5.0338,"n":193,"o":5.07,"t":"2026-09-28T14:15:00Z","v":48980,"vw":5.062096},{"c":4.9897,"h":5.055,"l":4.9897,"n":243,"o":5.05,"t":"2026-09-28T14:30:00Z","v":43792,"vw":5.015198},{"c":5.02,"h":5.03,"l":4.985,"n":170,"o":4.99,"t":"2026-09-28T14:45:00Z","v":31240,"vw":5.001618},{"c":5.0102,"h":5.0451,"l":5.01,"n":148,"o":5.03,"t":"2026-09-28T15:00:00Z","v":20692,"vw":5.018665},{"c":5.0327,"h":5.0386,"l":5.01,"n":97,"o":5.015,"t":"2026-09-28T15:15:00Z","v":16217,"vw":5.024225},{"c":5.0197,"h":5.045,"l":5.0197,"n":102,"o":5.03,"t":"2026-09-28T15:30:00Z","v":21897,"vw":5.029631},{"c":5.0499,"h":5.0532,"l":5.02,"n":90,"o":5.02,"t":"2026-09-28T15:45:00Z","v":15743,"vw":5.03518},{"c":5.0399,"h":5.06,"l":5.035,"n":82,"o":5.05,"t":"2026-09-28T16:00:00Z","v":21777,"vw":5.044581},{"c":5.18,"h":5.2,"l":5.04,"n":177,"o":5.04,"t":"2026-09-28T16:15:00Z","v":41169,"vw":5.112991},{"c":5.1299,"h":5.185,"l":5.12,"n":114,"o":5.18,"t":"2026-09-28T16:30:00Z","v":21477,"vw":5.167539},{"c":5.14,"h":5.1461,"l":5.11,"n":108,"o":5.13,"t":"2026-09-28T16:45:00Z","v":60001,"vw":5.120103},{"c":5.2,"h":5.2038,"l":5.125,"n":127,"o":5.135,"t":"2026-09-28T17:00:00Z","v":30422,"vw":5.153659},{"c":5.17,"h":5.2231,"l":5.1668,"n":144,"o":5.21,"t":"2026-09-28T17:15:00Z","v":75944,"vw":5.195177},{"c":5.18,"h":5.18,"l":5.1601,"n":53,"o":5.1601,"t":"2026-09-28T17:30:00Z","v":16915,"vw":5.172477},{"c":5.18,"h":5.1903,"l":5.17,"n":63,"o":5.1903,"t":"2026-09-28T17:45:00Z","v":7151,"vw":5.181728},{"c":5.18,"h":5.2032,"l":5.17,"n":62,"o":5.18,"t":"2026-09-28T18:00:00Z","v":18519,"vw":5.179564},{"c":5.1658,"h":5.175,"l":5.155,"n":45,"o":5.1703,"t":"2026-09-28T18:15:00Z","v":11177,"vw":5.159979},{"c":5.1368,"h":5.17,"l":5.1368,"n":52,"o":5.1632,"t":"2026-09-28T18:30:00Z","v":11224,"vw":5.147309},{"c":5.16,"h":5.165,"l":5.135,"n":92,"o":5.1401,"t":"2026-09-28T18:45:00Z","v":28091,"vw":5.150065},{"c":5.11,"h":5.15,"l":5.11,"n":69,"o":5.15,"t":"2026-09-28T19:00:00Z","v":14763,"vw":5.131071},{"c":5.1,"h":5.125,"l":5.1,"n":43,"o":5.125,"t":"2026-09-28T19:15:00Z","v":13254,"vw":5.110747},{"c":5.0532,"h":5.1,"l":5.04,"n":87,"o":5.1,"t":"2026-09-28T19:30:00Z","v":15620,"vw":5.071727},{"c":5.055,"h":5.07,"l":5.05,"n":103,"o":5.06,"t":"2026-09-28T19:45:00Z","v":26496,"vw":5.059233},{"c":5.06,"h":5.06,"l":5.06,"n":13,"o":5.06,"t":"2026-09-28T20:00:00Z","v":2608,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-09-28T20:45:00Z","v":1058,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-28T21:15:00Z","v":100,"vw":5.07},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-28T21:45:00Z","v":100,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-28T22:00:00Z","v":116,"vw":5.05},{"c":5.05,"h":5.1,"l":5.05,"n":3,"o":5.06,"t":"2026-09-28T22:45:00Z","v":911,"vw":5.064215},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-28T23:00:00Z","v":125,"vw":5.05},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-28T23:15:00Z","v":200,"vw":5.15},{"c":5.17,"h":5.17,"l":5.13,"n":7,"o":5.13,"t":"2026-09-28T23:30:00Z","v":205,"vw":5.15},{"c":5.14,"h":5.15,"l":5,"n":103,"o":5.14,"t":"2026-09-29T08:00:00Z","v":59810,"vw":5.038625},{"c":5.2157,"h":5.2157,"l":5.2157,"n":2,"o":5.2157,"t":"2026-09-29T08:15:00Z","v":144,"vw":5.2157},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-29T08:30:00Z","v":285,"vw":5.14},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-09-29T09:00:00Z","v":214,"vw":5.17},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-29T09:30:00Z","v":204,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":7,"o":5.15,"t":"2026-09-29T09:45:00Z","v":160,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-09-29T10:15:00Z","v":522,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-09-29T10:30:00Z","v":486,"vw":5.16},{"c":5.14,"h":5.15,"l":5.14,"n":3,"o":5.15,"t":"2026-09-29T11:00:00Z","v":530,"vw":5.147561},{"c":5.14,"h":5.14,"l":5.14,"n":11,"o":5.14,"t":"2026-09-29T11:15:00Z","v":5001,"vw":5.14},{"c":5.17,"h":5.2265,"l":5.17,"n":15,"o":5.17,"t":"2026-09-29T11:45:00Z","v":7719,"vw":5.195352},{"c":5.2243,"h":5.2259,"l":5.2243,"n":9,"o":5.2259,"t":"2026-09-29T12:00:00Z","v":1332,"vw":5.225162},{"c":5.2355,"h":5.2387,"l":5.2286,"n":3,"o":5.2387,"t":"2026-09-29T12:30:00Z","v":2450,"vw":5.231829},{"c":5.18,"h":5.241,"l":5.18,"n":8,"o":5.241,"t":"2026-09-29T13:00:00Z","v":2956,"vw":5.215755},{"c":5.21,"h":5.2488,"l":5.21,"n":9,"o":5.2488,"t":"2026-09-29T13:15:00Z","v":2632,"vw":5.241425},{"c":5.09,"h":5.25,"l":5.04,"n":422,"o":5.24,"t":"2026-09-29T13:30:00Z","v":87522,"vw":5.14157},{"c":5.06,"h":5.09,"l":5.05,"n":186,"o":5.09,"t":"2026-09-29T13:45:00Z","v":27130,"vw":5.067144},{"c":5.0163,"h":5.0686,"l":5,"n":215,"o":5.06,"t":"2026-09-29T14:00:00Z","v":28155,"vw":5.027906},{"c":5.01,"h":5.0298,"l":4.9799,"n":310,"o":5.02,"t":"2026-09-29T14:15:00Z","v":82001,"vw":5.008047},{"c":4.99,"h":5.01,"l":4.97,"n":252,"o":5.01,"t":"2026-09-29T14:30:00Z","v":36180,"vw":4.992509},{"c":4.96,"h":5.005,"l":4.96,"n":160,"o":4.995,"t":"2026-09-29T14:45:00Z","v":16870,"vw":4.980962},{"c":4.925,"h":4.955,"l":4.915,"n":236,"o":4.955,"t":"2026-09-29T15:00:00Z","v":36205,"vw":4.936031},{"c":4.885,"h":4.94,"l":4.87,"n":362,"o":4.93,"t":"2026-09-29T15:15:00Z","v":97584,"vw":4.904572},{"c":4.88,"h":4.905,"l":4.87,"n":184,"o":4.88,"t":"2026-09-29T15:30:00Z","v":21234,"vw":4.888575},{"c":4.89,"h":4.91,"l":4.8799,"n":187,"o":4.8894,"t":"2026-09-29T15:45:00Z","v":30261,"vw":4.89286},{"c":4.89,"h":4.91,"l":4.89,"n":124,"o":4.89,"t":"2026-09-29T16:00:00Z","v":26494,"vw":4.898631},{"c":4.915,"h":4.9227,"l":4.8999,"n":97,"o":4.9,"t":"2026-09-29T16:15:00Z","v":27098,"vw":4.907276},{"c":4.9,"h":4.92,"l":4.9,"n":53,"o":4.915,"t":"2026-09-29T16:30:00Z","v":8288,"vw":4.908812},{"c":4.915,"h":4.915,"l":4.89,"n":108,"o":4.9061,"t":"2026-09-29T16:45:00Z","v":20083,"vw":4.902941},{"c":4.9227,"h":4.93,"l":4.915,"n":59,"o":4.92,"t":"2026-09-29T17:00:00Z","v":5119,"vw":4.922573},{"c":4.915,"h":4.93,"l":4.91,"n":84,"o":4.93,"t":"2026-09-29T17:15:00Z","v":17983,"vw":4.919508},{"c":4.9,"h":4.9256,"l":4.8997,"n":83,"o":4.9201,"t":"2026-09-29T17:30:00Z","v":26720,"vw":4.905425},{"c":4.89,"h":4.895,"l":4.8773,"n":171,"o":4.895,"t":"2026-09-29T17:45:00Z","v":20717,"vw":4.882483},{"c":4.915,"h":4.9201,"l":4.895,"n":93,"o":4.9,"t":"2026-09-29T18:00:00Z","v":9613,"vw":4.912366},{"c":4.915,"h":4.94,"l":4.915,"n":100,"o":4.92,"t":"2026-09-29T18:15:00Z","v":14152,"vw":4.921571},{"c":4.945,"h":4.955,"l":4.9098,"n":149,"o":4.915,"t":"2026-09-29T18:30:00Z","v":42741,"vw":4.928562},{"c":4.945,"h":4.955,"l":4.94,"n":119,"o":4.94,"t":"2026-09-29T18:45:00Z","v":45410,"vw":4.94336},{"c":4.94,"h":4.9472,"l":4.935,"n":71,"o":4.94,"t":"2026-09-29T19:00:00Z","v":20817,"vw":4.937571},{"c":4.93,"h":4.945,"l":4.93,"n":76,"o":4.945,"t":"2026-09-29T19:15:00Z","v":11941,"vw":4.935598},{"c":4.92,"h":4.945,"l":4.9001,"n":112,"o":4.925,"t":"2026-09-29T19:30:00Z","v":14544,"vw":4.917398},{"c":4.955,"h":4.955,"l":4.915,"n":286,"o":4.9198,"t":"2026-09-29T19:45:00Z","v":187819,"vw":4.931449},{"c":4.96,"h":4.96,"l":4.96,"n":9,"o":4.96,"t":"2026-09-29T20:00:00Z","v":931,"vw":4.96},{"c":4.961,"h":4.961,"l":4.961,"n":1,"o":4.961,"t":"2026-09-29T20:15:00Z","v":113,"vw":4.961},{"c":5.02,"h":5.02,"l":4.96,"n":5,"o":5.0092,"t":"2026-09-29T20:30:00Z","v":804,"vw":4.9798},{"c":5,"h":5,"l":4.98,"n":10,"o":4.98,"t":"2026-09-29T20:45:00Z","v":3910,"vw":4.994695},{"c":4.9896,"h":4.9896,"l":4.9896,"n":2,"o":4.9896,"t":"2026-09-29T21:00:00Z","v":172,"vw":4.9896},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-09-29T21:30:00Z","v":149,"vw":4.99},{"c":4.978,"h":4.978,"l":4.978,"n":1,"o":4.978,"t":"2026-09-29T21:45:00Z","v":100,"vw":4.978},{"c":5.0096,"h":5.0096,"l":4.98,"n":8,"o":4.98,"t":"2026-09-29T22:15:00Z","v":5390,"vw":4.990477},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-09-29T22:30:00Z","v":779,"vw":5},{"c":5.01,"h":5.01,"l":5.0042,"n":6,"o":5.0091,"t":"2026-09-29T23:15:00Z","v":998,"vw":5.006785},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-29T23:30:00Z","v":100,"vw":5},{"c":4.99,"h":4.99,"l":4.92,"n":145,"o":4.94,"t":"2026-09-30T08:00:00Z","v":24439,"vw":4.938429},{"c":4.94,"h":4.99,"l":4.92,"n":17,"o":4.99,"t":"2026-09-30T08:15:00Z","v":3136,"vw":4.940988},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-09-30T08:45:00Z","v":226,"vw":4.94},{"c":4.9568,"h":4.9568,"l":4.9568,"n":2,"o":4.9568,"t":"2026-09-30T09:00:00Z","v":1530,"vw":4.9568},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-09-30T09:15:00Z","v":146,"vw":4.98},{"c":5.03,"h":5.039,"l":5.03,"n":3,"o":5.039,"t":"2026-09-30T09:30:00Z","v":700,"vw":5.036429},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-30T09:45:00Z","v":100,"vw":5.03},{"c":5,"h":5.01,"l":5,"n":3,"o":5.01,"t":"2026-09-30T10:00:00Z","v":645,"vw":5.00811},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-30T10:15:00Z","v":200,"vw":5.02},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-09-30T10:30:00Z","v":360,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-30T10:45:00Z","v":138,"vw":5.05},{"c":5.11,"h":5.11,"l":5.02,"n":15,"o":5.097,"t":"2026-09-30T11:00:00Z","v":3661,"vw":5.082185},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-09-30T11:30:00Z","v":105,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-30T11:45:00Z","v":9851,"vw":5.05},{"c":5.03,"h":5.04,"l":5.02,"n":46,"o":5.04,"t":"2026-09-30T12:00:00Z","v":3772,"vw":5.030322},{"c":5.03,"h":5.03,"l":5.0264,"n":8,"o":5.03,"t":"2026-09-30T12:15:00Z","v":2072,"vw":5.02949},{"c":5.14,"h":5.1834,"l":5.03,"n":40,"o":5.03,"t":"2026-09-30T12:30:00Z","v":11508,"vw":5.135509},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-09-30T12:45:00Z","v":110,"vw":5.2},{"c":5.23,"h":5.23,"l":5.1608,"n":18,"o":5.179,"t":"2026-09-30T13:00:00Z","v":8033,"vw":5.195162},{"c":5.1846,"h":5.23,"l":5.1846,"n":12,"o":5.21,"t":"2026-09-30T13:15:00Z","v":3240,"vw":5.194866},{"c":5.0435,"h":5.29,"l":4.97,"n":605,"o":5.21,"t":"2026-09-30T13:30:00Z","v":103661,"vw":5.083658},{"c":5.01,"h":5.04,"l":4.9904,"n":308,"o":5.04,"t":"2026-09-30T13:45:00Z","v":57589,"vw":5.02013},{"c":4.975,"h":5.05,"l":4.945,"n":275,"o":5.02,"t":"2026-09-30T14:00:00Z","v":67802,"vw":5.002421},{"c":4.9,"h":4.97,"l":4.8925,"n":373,"o":4.97,"t":"2026-09-30T14:15:00Z","v":67205,"vw":4.935177},{"c":4.89,"h":4.9101,"l":4.855,"n":336,"o":4.91,"t":"2026-09-30T14:30:00Z","v":46182,"vw":4.877267},{"c":4.9,"h":4.91,"l":4.8824,"n":223,"o":4.89,"t":"2026-09-30T14:45:00Z","v":36134,"vw":4.89643},{"c":4.92,"h":4.94,"l":4.889,"n":161,"o":4.895,"t":"2026-09-30T15:00:00Z","v":20629,"vw":4.906718},{"c":4.915,"h":4.9299,"l":4.8914,"n":184,"o":4.91,"t":"2026-09-30T15:15:00Z","v":32855,"vw":4.907591},{"c":4.919,"h":4.94,"l":4.919,"n":113,"o":4.92,"t":"2026-09-30T15:30:00Z","v":17725,"vw":4.925484},{"c":4.92,"h":4.94,"l":4.915,"n":99,"o":4.92,"t":"2026-09-30T15:45:00Z","v":18214,"vw":4.926774},{"c":4.95,"h":4.955,"l":4.92,"n":97,"o":4.93,"t":"2026-09-30T16:00:00Z","v":10202,"vw":4.941446},{"c":4.9519,"h":4.9701,"l":4.945,"n":77,"o":4.95,"t":"2026-09-30T16:15:00Z","v":11709,"vw":4.959592},{"c":4.945,"h":4.955,"l":4.94,"n":53,"o":4.955,"t":"2026-09-30T16:30:00Z","v":8294,"vw":4.949203},{"c":4.949,"h":4.9601,"l":4.9399,"n":64,"o":4.96,"t":"2026-09-30T16:45:00Z","v":6456,"vw":4.951957},{"c":4.94,"h":4.955,"l":4.9375,"n":73,"o":4.95,"t":"2026-09-30T17:00:00Z","v":18574,"vw":4.943055},{"c":4.94,"h":4.9427,"l":4.92,"n":44,"o":4.92,"t":"2026-09-30T17:15:00Z","v":10257,"vw":4.931789},{"c":4.929,"h":4.9427,"l":4.929,"n":89,"o":4.94,"t":"2026-09-30T17:30:00Z","v":14373,"vw":4.937764},{"c":4.94,"h":4.95,"l":4.9273,"n":110,"o":4.93,"t":"2026-09-30T17:45:00Z","v":15899,"vw":4.934656},{"c":4.93,"h":4.945,"l":4.9297,"n":71,"o":4.94,"t":"2026-09-30T18:00:00Z","v":17894,"vw":4.934596},{"c":4.9299,"h":4.9427,"l":4.92,"n":54,"o":4.935,"t":"2026-09-30T18:15:00Z","v":14170,"vw":4.92733},{"c":4.945,"h":4.9499,"l":4.92,"n":49,"o":4.9285,"t":"2026-09-30T18:30:00Z","v":13464,"vw":4.936665},{"c":4.95,"h":4.965,"l":4.94,"n":100,"o":4.95,"t":"2026-09-30T18:45:00Z","v":17701,"vw":4.958781},{"c":4.9478,"h":4.9577,"l":4.94,"n":53,"o":4.9427,"t":"2026-09-30T19:00:00Z","v":15856,"vw":4.947493},{"c":4.925,"h":4.94,"l":4.92,"n":41,"o":4.94,"t":"2026-09-30T19:15:00Z","v":6781,"vw":4.931592},{"c":4.945,"h":4.95,"l":4.9299,"n":80,"o":4.93,"t":"2026-09-30T19:30:00Z","v":15571,"vw":4.936852},{"c":4.9,"h":4.94,"l":4.88,"n":152,"o":4.9369,"t":"2026-09-30T19:45:00Z","v":32398,"vw":4.900608},{"c":4.85,"h":4.97,"l":4.85,"n":110,"o":4.9,"t":"2026-09-30T20:00:00Z","v":10570,"vw":4.921298},{"c":4.927,"h":4.927,"l":4.927,"n":2,"o":4.927,"t":"2026-09-30T20:15:00Z","v":105,"vw":4.927},{"c":4.9,"h":4.97,"l":4.9,"n":13,"o":4.97,"t":"2026-09-30T20:30:00Z","v":663,"vw":4.924917},{"c":4.9457,"h":4.9506,"l":4.89,"n":6,"o":4.9506,"t":"2026-09-30T20:45:00Z","v":1505,"vw":4.937827},{"c":4.92,"h":4.92,"l":4.9,"n":12,"o":4.91,"t":"2026-09-30T21:15:00Z","v":2595,"vw":4.9184},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-09-30T21:30:00Z","v":608,"vw":4.92},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-09-30T21:45:00Z","v":1097,"vw":4.9},{"c":4.98,"h":4.98,"l":4.9,"n":8,"o":4.94,"t":"2026-09-30T22:00:00Z","v":701,"vw":4.933566},{"c":4.95,"h":4.98,"l":4.95,"n":6,"o":4.98,"t":"2026-09-30T22:45:00Z","v":304,"vw":4.969967},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-09-30T23:00:00Z","v":1508,"vw":4.91},{"c":4.94,"h":4.94,"l":4.91,"n":15,"o":4.91,"t":"2026-09-30T23:30:00Z","v":998,"vw":4.92875},{"c":4.9,"h":4.91,"l":4.9,"n":9,"o":4.91,"t":"2026-09-30T23:45:00Z","v":1680,"vw":4.908125},{"c":4.9,"h":5.02,"l":4.9,"n":133,"o":4.96,"t":"2026-10-01T08:00:00Z","v":17714,"vw":4.979274},{"c":4.9,"h":4.9,"l":4.88,"n":7,"o":4.88,"t":"2026-10-01T08:30:00Z","v":576,"vw":4.890909},{"c":4.95,"h":4.97,"l":4.95,"n":5,"o":4.97,"t":"2026-10-01T08:45:00Z","v":11200,"vw":4.969693},{"c":4.95,"h":4.95,"l":4.94,"n":10,"o":4.95,"t":"2026-10-01T09:00:00Z","v":4662,"vw":4.946951},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-01T09:30:00Z","v":1006,"vw":4.95},{"c":4.93,"h":4.93,"l":4.91,"n":23,"o":4.91,"t":"2026-10-01T10:00:00Z","v":5141,"vw":4.917807},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-01T10:45:00Z","v":465,"vw":4.99},{"c":4.94,"h":5.01,"l":4.94,"n":11,"o":5.01,"t":"2026-10-01T11:00:00Z","v":2591,"vw":4.961157},{"c":4.95,"h":4.95,"l":4.93,"n":6,"o":4.94,"t":"2026-10-01T11:15:00Z","v":1344,"vw":4.938688},{"c":4.98,"h":4.98,"l":4.93,"n":6,"o":4.93,"t":"2026-10-01T11:30:00Z","v":885,"vw":4.936046},{"c":5.0213,"h":5.0213,"l":5.0213,"n":1,"o":5.0213,"t":"2026-10-01T11:45:00Z","v":200,"vw":5.0213},{"c":5.0045,"h":5.0045,"l":5.0045,"n":2,"o":5.0045,"t":"2026-10-01T12:00:00Z","v":112,"vw":5.0045},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-01T12:15:00Z","v":710,"vw":4.96},{"c":4.97,"h":4.97,"l":4.96,"n":10,"o":4.96,"t":"2026-10-01T12:30:00Z","v":3570,"vw":4.960569},{"c":4.97,"h":4.97,"l":4.94,"n":7,"o":4.94,"t":"2026-10-01T12:45:00Z","v":417,"vw":4.9475},{"c":4.95,"h":4.95,"l":4.92,"n":11,"o":4.921,"t":"2026-10-01T13:00:00Z","v":3973,"vw":4.924441},{"c":4.9,"h":4.93,"l":4.9,"n":22,"o":4.93,"t":"2026-10-01T13:15:00Z","v":1238,"vw":4.906422},{"c":5.08,"h":5.09,"l":4.885,"n":370,"o":4.94,"t":"2026-10-01T13:30:00Z","v":80746,"vw":4.992441},{"c":5.08,"h":5.12,"l":5.02,"n":229,"o":5.08,"t":"2026-10-01T13:45:00Z","v":52821,"vw":5.07387},{"c":4.995,"h":5.09,"l":4.99,"n":202,"o":5.065,"t":"2026-10-01T14:00:00Z","v":62512,"vw":5.048082},{"c":5.06,"h":5.065,"l":4.99,"n":140,"o":5.01,"t":"2026-10-01T14:15:00Z","v":30790,"vw":5.027146},{"c":5.045,"h":5.09,"l":5.03,"n":135,"o":5.05,"t":"2026-10-01T14:30:00Z","v":39343,"vw":5.066958},{"c":5.0214,"h":5.06,"l":4.99,"n":119,"o":5.05,"t":"2026-10-01T14:45:00Z","v":44215,"vw":5.020295},{"c":5.0314,"h":5.0471,"l":5.01,"n":105,"o":5.025,"t":"2026-10-01T15:00:00Z","v":20238,"vw":5.026431},{"c":5.0402,"h":5.06,"l":5.03,"n":143,"o":5.04,"t":"2026-10-01T15:15:00Z","v":27237,"vw":5.046597},{"c":5.005,"h":5.0366,"l":5.0032,"n":111,"o":5.0366,"t":"2026-10-01T15:30:00Z","v":33208,"vw":5.019331},{"c":5.025,"h":5.0473,"l":5.0037,"n":134,"o":5.01,"t":"2026-10-01T15:45:00Z","v":25132,"vw":5.026784},{"c":5.025,"h":5.045,"l":5.02,"n":145,"o":5.025,"t":"2026-10-01T16:00:00Z","v":55780,"vw":5.028449},{"c":5.025,"h":5.0427,"l":5.02,"n":51,"o":5.04,"t":"2026-10-01T16:15:00Z","v":29888,"vw":5.025276},{"c":5.055,"h":5.08,"l":5.02,"n":90,"o":5.0234,"t":"2026-10-01T16:30:00Z","v":17838,"vw":5.03706},{"c":5.0427,"h":5.07,"l":5.03,"n":66,"o":5.0531,"t":"2026-10-01T16:45:00Z","v":26880,"vw":5.049213},{"c":5.1,"h":5.11,"l":5.05,"n":80,"o":5.05,"t":"2026-10-01T17:00:00Z","v":35100,"vw":5.075012},{"c":5.185,"h":5.19,"l":5.105,"n":130,"o":5.11,"t":"2026-10-01T17:15:00Z","v":33155,"vw":5.145767},{"c":5.13,"h":5.21,"l":5.12,"n":225,"o":5.19,"t":"2026-10-01T17:30:00Z","v":68311,"vw":5.182753},{"c":5.1214,"h":5.15,"l":5.115,"n":93,"o":5.13,"t":"2026-10-01T17:45:00Z","v":15637,"vw":5.135395},{"c":5.115,"h":5.135,"l":5.08,"n":70,"o":5.13,"t":"2026-10-01T18:00:00Z","v":18503,"vw":5.104459},{"c":5.12,"h":5.13,"l":5.105,"n":56,"o":5.12,"t":"2026-10-01T18:15:00Z","v":11416,"vw":5.119269},{"c":5.1666,"h":5.17,"l":5.11,"n":64,"o":5.11,"t":"2026-10-01T18:30:00Z","v":6363,"vw":5.13087},{"c":5.145,"h":5.16,"l":5.13,"n":61,"o":5.16,"t":"2026-10-01T18:45:00Z","v":49567,"vw":5.150533},{"c":5.2,"h":5.21,"l":5.14,"n":52,"o":5.1489,"t":"2026-10-01T19:00:00Z","v":17433,"vw":5.172653},{"c":5.15,"h":5.215,"l":5.15,"n":93,"o":5.215,"t":"2026-10-01T19:15:00Z","v":44435,"vw":5.18327},{"c":5.175,"h":5.18,"l":5.15,"n":65,"o":5.15,"t":"2026-10-01T19:30:00Z","v":8234,"vw":5.160218},{"c":5.175,"h":5.2,"l":5.16,"n":93,"o":5.175,"t":"2026-10-01T19:45:00Z","v":34455,"vw":5.181347},{"c":5.1854,"h":5.1854,"l":5.18,"n":9,"o":5.18,"t":"2026-10-01T20:00:00Z","v":835,"vw":5.18163},{"c":5.18,"h":5.18,"l":5.17,"n":3,"o":5.17,"t":"2026-10-01T20:15:00Z","v":5472,"vw":5.177439},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-01T20:45:00Z","v":1810,"vw":5.16},{"c":5.1694,"h":5.1694,"l":5.1694,"n":2,"o":5.1694,"t":"2026-10-01T21:00:00Z","v":148,"vw":5.1694},{"c":5.1697,"h":5.17,"l":5.169,"n":6,"o":5.169,"t":"2026-10-01T21:15:00Z","v":984,"vw":5.169555},{"c":5.1485,"h":5.17,"l":5.1,"n":8,"o":5.17,"t":"2026-10-01T21:30:00Z","v":5990,"vw":5.107441},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-01T21:45:00Z","v":500,"vw":5.15},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-01T22:00:00Z","v":300,"vw":5.18},{"c":5.1788,"h":5.1788,"l":5.1788,"n":2,"o":5.1788,"t":"2026-10-01T22:30:00Z","v":105,"vw":5.1788},{"c":5.18,"h":5.18,"l":5.175,"n":5,"o":5.1788,"t":"2026-10-01T22:45:00Z","v":1202,"vw":5.177713},{"c":5.19,"h":5.19,"l":5.18,"n":6,"o":5.18,"t":"2026-10-01T23:00:00Z","v":1746,"vw":5.18289},{"c":5.181,"h":5.19,"l":5.181,"n":2,"o":5.19,"t":"2026-10-01T23:45:00Z","v":1754,"vw":5.183304},{"c":5.37,"h":5.41,"l":5.29,"n":266,"o":5.34,"t":"2026-10-02T08:00:00Z","v":38471,"vw":5.348085},{"c":5.35,"h":5.4,"l":5.35,"n":18,"o":5.4,"t":"2026-10-02T08:15:00Z","v":1740,"vw":5.370676},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-02T08:30:00Z","v":115,"vw":5.34},{"c":5.34,"h":5.4043,"l":5.34,"n":4,"o":5.4043,"t":"2026-10-02T08:45:00Z","v":895,"vw":5.385528},{"c":5.34,"h":5.34,"l":5.33,"n":11,"o":5.34,"t":"2026-10-02T09:00:00Z","v":3298,"vw":5.338726},{"c":5.36,"h":5.37,"l":5.36,"n":2,"o":5.37,"t":"2026-10-02T09:15:00Z","v":262,"vw":5.365344},{"c":5.39,"h":5.39,"l":5.37,"n":7,"o":5.37,"t":"2026-10-02T09:30:00Z","v":1585,"vw":5.374227},{"c":5.35,"h":5.37,"l":5.35,"n":3,"o":5.37,"t":"2026-10-02T09:45:00Z","v":894,"vw":5.354323},{"c":5.36,"h":5.3848,"l":5.36,"n":7,"o":5.3848,"t":"2026-10-02T10:00:00Z","v":3286,"vw":5.379972},{"c":5.4,"h":5.4,"l":5.36,"n":40,"o":5.36,"t":"2026-10-02T11:00:00Z","v":9854,"vw":5.375075},{"c":5.36,"h":5.379,"l":5.36,"n":4,"o":5.379,"t":"2026-10-02T11:15:00Z","v":1721,"vw":5.367428},{"c":5.36,"h":5.3601,"l":5.36,"n":8,"o":5.3601,"t":"2026-10-02T11:30:00Z","v":1465,"vw":5.360069},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-02T11:45:00Z","v":135,"vw":5.38},{"c":5.36,"h":5.38,"l":5.3405,"n":13,"o":5.37,"t":"2026-10-02T12:00:00Z","v":1318,"vw":5.365696},{"c":5.37,"h":5.39,"l":5.37,"n":4,"o":5.38,"t":"2026-10-02T12:15:00Z","v":389,"vw":5.379948},{"c":5.34,"h":5.469,"l":5.34,"n":78,"o":5.4,"t":"2026-10-02T12:30:00Z","v":28446,"vw":5.41814},{"c":5.4,"h":5.4,"l":5.3693,"n":16,"o":5.37,"t":"2026-10-02T12:45:00Z","v":3198,"vw":5.379534},{"c":5.4099,"h":5.4099,"l":5.4099,"n":2,"o":5.4099,"t":"2026-10-02T13:00:00Z","v":483,"vw":5.4099},{"c":5.4,"h":5.4088,"l":5.39,"n":17,"o":5.4,"t":"2026-10-02T13:15:00Z","v":3795,"vw":5.402748},{"c":5.51,"h":5.541,"l":5.385,"n":626,"o":5.41,"t":"2026-10-02T13:30:00Z","v":224728,"vw":5.496826},{"c":5.3882,"h":5.52,"l":5.3882,"n":438,"o":5.51,"t":"2026-10-02T13:45:00Z","v":106481,"vw":5.437986},{"c":5.32,"h":5.42,"l":5.32,"n":347,"o":5.37,"t":"2026-10-02T14:00:00Z","v":167541,"vw":5.385957},{"c":5.28,"h":5.355,"l":5.28,"n":214,"o":5.32,"t":"2026-10-02T14:15:00Z","v":65143,"vw":5.320087},{"c":5.25,"h":5.28,"l":5.21,"n":263,"o":5.27,"t":"2026-10-02T14:30:00Z","v":70251,"vw":5.25302},{"c":5.1998,"h":5.2768,"l":5.19,"n":241,"o":5.255,"t":"2026-10-02T14:45:00Z","v":37209,"vw":5.230357},{"c":5.1899,"h":5.205,"l":5.155,"n":239,"o":5.195,"t":"2026-10-02T15:00:00Z","v":44910,"vw":5.181906},{"c":5.1861,"h":5.2,"l":5.16,"n":372,"o":5.19,"t":"2026-10-02T15:15:00Z","v":54539,"vw":5.182773},{"c":5.145,"h":5.19,"l":5.14,"n":367,"o":5.19,"t":"2026-10-02T15:30:00Z","v":60619,"vw":5.159487},{"c":5.1599,"h":5.16,"l":5.13,"n":293,"o":5.15,"t":"2026-10-02T15:45:00Z","v":35836,"vw":5.145388},{"c":5.1299,"h":5.1667,"l":5.1299,"n":313,"o":5.1501,"t":"2026-10-02T16:00:00Z","v":49846,"vw":5.145953},{"c":5.145,"h":5.17,"l":5.13,"n":126,"o":5.135,"t":"2026-10-02T16:15:00Z","v":15354,"vw":5.147464},{"c":5.135,"h":5.155,"l":5.125,"n":217,"o":5.145,"t":"2026-10-02T16:30:00Z","v":24091,"vw":5.139772},{"c":5.135,"h":5.145,"l":5.125,"n":359,"o":5.145,"t":"2026-10-02T16:45:00Z","v":41049,"vw":5.130194},{"c":5.0999,"h":5.145,"l":5.0999,"n":574,"o":5.13,"t":"2026-10-02T17:00:00Z","v":49191,"vw":5.126841},{"c":5.06,"h":5.11,"l":5.055,"n":234,"o":5.11,"t":"2026-10-02T17:15:00Z","v":16633,"vw":5.072163},{"c":5.0577,"h":5.0763,"l":5.05,"n":86,"o":5.0563,"t":"2026-10-02T17:30:00Z","v":7992,"vw":5.061907},{"c":5.0623,"h":5.065,"l":5.055,"n":134,"o":5.0602,"t":"2026-10-02T17:45:00Z","v":46774,"vw":5.060186},{"c":5.06,"h":5.07,"l":5.06,"n":88,"o":5.065,"t":"2026-10-02T18:00:00Z","v":14253,"vw":5.062071},{"c":5.035,"h":5.06,"l":5.03,"n":113,"o":5.06,"t":"2026-10-02T18:15:00Z","v":32058,"vw":5.040617},{"c":5.01,"h":5.039,"l":5,"n":171,"o":5.0366,"t":"2026-10-02T18:30:00Z","v":20501,"vw":5.025832},{"c":5.0346,"h":5.04,"l":5.005,"n":144,"o":5.0101,"t":"2026-10-02T18:45:00Z","v":35391,"vw":5.023735},{"c":5.0299,"h":5.0598,"l":5.0199,"n":163,"o":5.035,"t":"2026-10-02T19:00:00Z","v":38045,"vw":5.036377},{"c":5.045,"h":5.05,"l":5,"n":136,"o":5.01,"t":"2026-10-02T19:15:00Z","v":44426,"vw":5.031457},{"c":5.1,"h":5.11,"l":5.035,"n":219,"o":5.045,"t":"2026-10-02T19:30:00Z","v":118714,"vw":5.095218},{"c":5.155,"h":5.155,"l":5.105,"n":319,"o":5.11,"t":"2026-10-02T19:45:00Z","v":86570,"vw":5.143282},{"c":5.2,"h":5.2,"l":5.155,"n":13,"o":5.155,"t":"2026-10-02T20:00:00Z","v":4060,"vw":5.170208},{"c":5.1717,"h":5.2,"l":5.17,"n":11,"o":5.18,"t":"2026-10-02T20:15:00Z","v":3818,"vw":5.182811},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-10-02T20:30:00Z","v":364,"vw":5.18},{"c":5.182,"h":5.182,"l":5.17,"n":2,"o":5.17,"t":"2026-10-02T20:45:00Z","v":800,"vw":5.176},{"c":5.2282,"h":5.2282,"l":5.18,"n":3,"o":5.18,"t":"2026-10-02T21:00:00Z","v":433,"vw":5.201735},{"c":5.2281,"h":5.2281,"l":5.2281,"n":2,"o":5.2281,"t":"2026-10-02T21:15:00Z","v":101,"vw":5.2281},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-02T21:30:00Z","v":1800,"vw":5.16},{"c":5.21,"h":5.21,"l":5.21,"n":5,"o":5.21,"t":"2026-10-02T22:00:00Z","v":1048,"vw":5.21},{"c":5.2274,"h":5.2274,"l":5.2274,"n":1,"o":5.2274,"t":"2026-10-02T22:15:00Z","v":100,"vw":5.2274},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-02T22:45:00Z","v":903,"vw":5.21},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-02T23:00:00Z","v":200,"vw":5.2},{"c":5.2291,"h":5.2291,"l":5.2291,"n":3,"o":5.2291,"t":"2026-10-02T23:45:00Z","v":1002,"vw":5.2291},{"c":5.26,"h":5.28,"l":5.18,"n":127,"o":5.27,"t":"2026-10-05T08:00:00Z","v":19342,"vw":5.209545},{"c":5.231,"h":5.28,"l":5.231,"n":3,"o":5.28,"t":"2026-10-05T08:30:00Z","v":605,"vw":5.239167},{"c":5.26,"h":5.26,"l":5.24,"n":9,"o":5.26,"t":"2026-10-05T08:45:00Z","v":1571,"vw":5.251097},{"c":5.231,"h":5.231,"l":5.231,"n":3,"o":5.231,"t":"2026-10-05T09:00:00Z","v":142,"vw":5.231},{"c":5.21,"h":5.21,"l":5.21,"n":7,"o":5.21,"t":"2026-10-05T09:15:00Z","v":165,"vw":5.21},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-05T09:45:00Z","v":700,"vw":5.23},{"c":5.2483,"h":5.2483,"l":5.211,"n":4,"o":5.22,"t":"2026-10-05T10:00:00Z","v":1464,"vw":5.230573},{"c":5.23,"h":5.23,"l":5.23,"n":13,"o":5.23,"t":"2026-10-05T11:00:00Z","v":6252,"vw":5.23},{"c":5.2177,"h":5.24,"l":5.2177,"n":6,"o":5.22,"t":"2026-10-05T11:15:00Z","v":1204,"vw":5.222457},{"c":5.24,"h":5.26,"l":5.24,"n":36,"o":5.26,"t":"2026-10-05T11:30:00Z","v":10409,"vw":5.259119},{"c":5.231,"h":5.2563,"l":5.231,"n":2,"o":5.2563,"t":"2026-10-05T11:45:00Z","v":2146,"vw":5.249863},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-05T12:00:00Z","v":200,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-05T12:15:00Z","v":140,"vw":5.25},{"c":5.19,"h":5.2,"l":5.19,"n":14,"o":5.2,"t":"2026-10-05T12:30:00Z","v":469,"vw":5.195495},{"c":5.18,"h":5.2,"l":5.18,"n":16,"o":5.2,"t":"2026-10-05T12:45:00Z","v":5227,"vw":5.192162},{"c":5.22,"h":5.252,"l":5.22,"n":8,"o":5.22,"t":"2026-10-05T13:00:00Z","v":5289,"vw":5.2291},{"c":5.25,"h":5.26,"l":5.24,"n":25,"o":5.25,"t":"2026-10-05T13:15:00Z","v":6658,"vw":5.252762},{"c":5.15,"h":5.27,"l":5.15,"n":606,"o":5.24,"t":"2026-10-05T13:30:00Z","v":198394,"vw":5.2244},{"c":5.24,"h":5.27,"l":5.13,"n":249,"o":5.145,"t":"2026-10-05T13:45:00Z","v":72463,"vw":5.219798},{"c":5.3014,"h":5.31,"l":5.21,"n":300,"o":5.24,"t":"2026-10-05T14:00:00Z","v":149696,"vw":5.277477},{"c":5.24,"h":5.3084,"l":5.23,"n":201,"o":5.3084,"t":"2026-10-05T14:15:00Z","v":74698,"vw":5.246941},{"c":5.19,"h":5.2397,"l":5.1477,"n":271,"o":5.23,"t":"2026-10-05T14:30:00Z","v":84134,"vw":5.184565},{"c":5.17,"h":5.199,"l":5.16,"n":165,"o":5.195,"t":"2026-10-05T14:45:00Z","v":74172,"vw":5.185355},{"c":5.1701,"h":5.185,"l":5.165,"n":215,"o":5.175,"t":"2026-10-05T15:00:00Z","v":29727,"vw":5.173955},{"c":5.1799,"h":5.1851,"l":5.17,"n":69,"o":5.17,"t":"2026-10-05T15:15:00Z","v":8246,"vw":5.179614},{"c":5.16,"h":5.1851,"l":5.155,"n":82,"o":5.18,"t":"2026-10-05T15:30:00Z","v":33297,"vw":5.162208},{"c":5.17,"h":5.18,"l":5.1577,"n":57,"o":5.16,"t":"2026-10-05T15:45:00Z","v":11593,"vw":5.167073},{"c":5.1401,"h":5.1698,"l":5.1401,"n":137,"o":5.1698,"t":"2026-10-05T16:00:00Z","v":38569,"vw":5.155978},{"c":5.0902,"h":5.14,"l":5.09,"n":134,"o":5.14,"t":"2026-10-05T16:15:00Z","v":37342,"vw":5.110341},{"c":5.09,"h":5.1099,"l":5.09,"n":103,"o":5.0997,"t":"2026-10-05T16:30:00Z","v":30266,"vw":5.100062},{"c":5.105,"h":5.1066,"l":5.085,"n":56,"o":5.09,"t":"2026-10-05T16:45:00Z","v":6805,"vw":5.093691},{"c":5.115,"h":5.115,"l":5.095,"n":60,"o":5.1,"t":"2026-10-05T17:00:00Z","v":11476,"vw":5.105188},{"c":5.135,"h":5.135,"l":5.115,"n":49,"o":5.12,"t":"2026-10-05T17:15:00Z","v":9826,"vw":5.126516},{"c":5.1351,"h":5.1351,"l":5.1203,"n":51,"o":5.125,"t":"2026-10-05T17:30:00Z","v":14590,"vw":5.126257},{"c":5.1701,"h":5.179,"l":5.125,"n":100,"o":5.13,"t":"2026-10-05T17:45:00Z","v":42255,"vw":5.162834},{"c":5.1677,"h":5.17,"l":5.155,"n":54,"o":5.17,"t":"2026-10-05T18:00:00Z","v":8825,"vw":5.164282},{"c":5.205,"h":5.205,"l":5.17,"n":78,"o":5.175,"t":"2026-10-05T18:15:00Z","v":13822,"vw":5.184705},{"c":5.2151,"h":5.2151,"l":5.2,"n":62,"o":5.2023,"t":"2026-10-05T18:30:00Z","v":14911,"vw":5.203379},{"c":5.25,"h":5.25,"l":5.215,"n":39,"o":5.22,"t":"2026-10-05T18:45:00Z","v":8564,"vw":5.227654},{"c":5.23,"h":5.25,"l":5.19,"n":86,"o":5.2498,"t":"2026-10-05T19:00:00Z","v":31782,"vw":5.223815},{"c":5.26,"h":5.2677,"l":5.23,"n":68,"o":5.2323,"t":"2026-10-05T19:15:00Z","v":15362,"vw":5.255804},{"c":5.29,"h":5.3,"l":5.2539,"n":184,"o":5.26,"t":"2026-10-05T19:30:00Z","v":100119,"vw":5.270201},{"c":5.24,"h":5.295,"l":5.23,"n":126,"o":5.295,"t":"2026-10-05T19:45:00Z","v":82819,"vw":5.272878},{"c":5.2219,"h":5.25,"l":5.2219,"n":8,"o":5.25,"t":"2026-10-05T20:00:00Z","v":1358,"vw":5.246882},{"c":5.24,"h":5.24,"l":5.23,"n":7,"o":5.23,"t":"2026-10-05T20:15:00Z","v":610,"vw":5.235517},{"c":5.24,"h":5.24,"l":5.24,"n":5,"o":5.24,"t":"2026-10-05T20:30:00Z","v":431,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-05T20:45:00Z","v":324,"vw":5.24},{"c":5.24,"h":5.29,"l":5.24,"n":4,"o":5.29,"t":"2026-10-05T21:00:00Z","v":301,"vw":5.256667},{"c":5.28,"h":5.2838,"l":5.28,"n":4,"o":5.2816,"t":"2026-10-05T21:15:00Z","v":446,"vw":5.281834},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-05T21:30:00Z","v":125,"vw":5.26},{"c":5.2742,"h":5.2742,"l":5.2742,"n":1,"o":5.2742,"t":"2026-10-05T21:45:00Z","v":100,"vw":5.2742},{"c":5.267,"h":5.267,"l":5.267,"n":1,"o":5.267,"t":"2026-10-05T22:15:00Z","v":1000,"vw":5.267},{"c":5.24,"h":5.2401,"l":5.24,"n":3,"o":5.2401,"t":"2026-10-05T23:00:00Z","v":1005,"vw":5.24005},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-05T23:15:00Z","v":300,"vw":5.24},{"c":5.2409,"h":5.2409,"l":5.2409,"n":1,"o":5.2409,"t":"2026-10-05T23:45:00Z","v":200,"vw":5.2409},{"c":5.2952,"h":5.3,"l":5.2,"n":133,"o":5.24,"t":"2026-10-06T08:00:00Z","v":17899,"vw":5.243784},{"c":5.29,"h":5.2942,"l":5.27,"n":4,"o":5.27,"t":"2026-10-06T08:15:00Z","v":2014,"vw":5.282527},{"c":5.22,"h":5.22,"l":5.22,"n":7,"o":5.22,"t":"2026-10-06T08:30:00Z","v":301,"vw":5.22},{"c":5.28,"h":5.28,"l":5.28,"n":6,"o":5.28,"t":"2026-10-06T08:45:00Z","v":1452,"vw":5.28},{"c":5.28,"h":5.281,"l":5.28,"n":6,"o":5.281,"t":"2026-10-06T09:00:00Z","v":908,"vw":5.280178},{"c":5.29,"h":5.3,"l":5.29,"n":4,"o":5.29,"t":"2026-10-06T09:15:00Z","v":906,"vw":5.297494},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-06T09:30:00Z","v":2458,"vw":5.3},{"c":5.29,"h":5.29,"l":5.26,"n":5,"o":5.26,"t":"2026-10-06T09:45:00Z","v":2100,"vw":5.2885},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-06T10:15:00Z","v":153,"vw":5.29},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-06T10:30:00Z","v":100,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":7,"o":5.31,"t":"2026-10-06T10:45:00Z","v":8370,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":10,"o":5.31,"t":"2026-10-06T11:00:00Z","v":1511,"vw":5.31},{"c":5.33,"h":5.33,"l":5.3,"n":27,"o":5.32,"t":"2026-10-06T11:15:00Z","v":4582,"vw":5.326101},{"c":5.32,"h":5.33,"l":5.3189,"n":4,"o":5.33,"t":"2026-10-06T11:30:00Z","v":867,"vw":5.324486},{"c":5.328,"h":5.3299,"l":5.31,"n":4,"o":5.31,"t":"2026-10-06T11:45:00Z","v":1075,"vw":5.327123},{"c":5.3589,"h":5.3589,"l":5.33,"n":17,"o":5.33,"t":"2026-10-06T12:00:00Z","v":5510,"vw":5.348853},{"c":5.35,"h":5.35,"l":5.35,"n":4,"o":5.35,"t":"2026-10-06T12:15:00Z","v":220,"vw":5.35},{"c":5.3011,"h":5.311,"l":5.3011,"n":9,"o":5.311,"t":"2026-10-06T12:45:00Z","v":1373,"vw":5.309753},{"c":5.34,"h":5.34,"l":5.31,"n":6,"o":5.32,"t":"2026-10-06T13:00:00Z","v":2219,"vw":5.3163},{"c":5.31,"h":5.3495,"l":5.301,"n":7,"o":5.301,"t":"2026-10-06T13:15:00Z","v":916,"vw":5.309389},{"c":5.385,"h":5.4003,"l":5.26,"n":455,"o":5.31,"t":"2026-10-06T13:30:00Z","v":82266,"vw":5.353822},{"c":5.375,"h":5.3999,"l":5.35,"n":343,"o":5.385,"t":"2026-10-06T13:45:00Z","v":108819,"vw":5.36838},{"c":5.38,"h":5.38,"l":5.32,"n":175,"o":5.37,"t":"2026-10-06T14:00:00Z","v":40653,"vw":5.353166},{"c":5.3361,"h":5.3886,"l":5.32,"n":209,"o":5.3886,"t":"2026-10-06T14:15:00Z","v":40918,"vw":5.344028},{"c":5.345,"h":5.3524,"l":5.31,"n":199,"o":5.335,"t":"2026-10-06T14:30:00Z","v":133272,"vw":5.328133},{"c":5.4,"h":5.4,"l":5.32,"n":163,"o":5.3401,"t":"2026-10-06T14:45:00Z","v":73346,"vw":5.360738},{"c":5.38,"h":5.4071,"l":5.3799,"n":127,"o":5.4,"t":"2026-10-06T15:00:00Z","v":23059,"vw":5.393765},{"c":5.34,"h":5.3999,"l":5.34,"n":72,"o":5.3951,"t":"2026-10-06T15:15:00Z","v":18044,"vw":5.356178},{"c":5.33,"h":5.35,"l":5.32,"n":86,"o":5.34,"t":"2026-10-06T15:30:00Z","v":14081,"vw":5.335895},{"c":5.285,"h":5.34,"l":5.2837,"n":103,"o":5.33,"t":"2026-10-06T15:45:00Z","v":32165,"vw":5.308671},{"c":5.265,"h":5.29,"l":5.26,"n":135,"o":5.285,"t":"2026-10-06T16:00:00Z","v":113276,"vw":5.279664},{"c":5.2599,"h":5.27,"l":5.245,"n":167,"o":5.27,"t":"2026-10-06T16:15:00Z","v":58713,"vw":5.25895},{"c":5.265,"h":5.265,"l":5.24,"n":82,"o":5.259,"t":"2026-10-06T16:30:00Z","v":28690,"vw":5.249281},{"c":5.2477,"h":5.27,"l":5.2477,"n":58,"o":5.27,"t":"2026-10-06T16:45:00Z","v":20344,"vw":5.265675},{"c":5.2397,"h":5.26,"l":5.2397,"n":62,"o":5.26,"t":"2026-10-06T17:00:00Z","v":12992,"vw":5.251729},{"c":5.25,"h":5.2501,"l":5.22,"n":64,"o":5.25,"t":"2026-10-06T17:15:00Z","v":26514,"vw":5.243262},{"c":5.2402,"h":5.245,"l":5.235,"n":55,"o":5.245,"t":"2026-10-06T17:30:00Z","v":8264,"vw":5.242161},{"c":5.28,"h":5.28,"l":5.24,"n":70,"o":5.245,"t":"2026-10-06T17:45:00Z","v":54515,"vw":5.251543},{"c":5.275,"h":5.29,"l":5.27,"n":49,"o":5.27,"t":"2026-10-06T18:00:00Z","v":9951,"vw":5.275126},{"c":5.25,"h":5.27,"l":5.23,"n":58,"o":5.27,"t":"2026-10-06T18:15:00Z","v":5182,"vw":5.254294},{"c":5.23,"h":5.25,"l":5.22,"n":56,"o":5.25,"t":"2026-10-06T18:30:00Z","v":10276,"vw":5.233126},{"c":5.22,"h":5.2323,"l":5.21,"n":58,"o":5.2323,"t":"2026-10-06T18:45:00Z","v":25516,"vw":5.222575},{"c":5.2171,"h":5.22,"l":5.205,"n":83,"o":5.2193,"t":"2026-10-06T19:00:00Z","v":21977,"vw":5.210529},{"c":5.2264,"h":5.2301,"l":5.205,"n":82,"o":5.215,"t":"2026-10-06T19:15:00Z","v":14341,"vw":5.214737},{"c":5.235,"h":5.2401,"l":5.2228,"n":88,"o":5.23,"t":"2026-10-06T19:30:00Z","v":6458,"vw":5.231401},{"c":5.255,"h":5.26,"l":5.235,"n":72,"o":5.235,"t":"2026-10-06T19:45:00Z","v":10820,"vw":5.250854},{"c":5.245,"h":5.2721,"l":5.22,"n":30,"o":5.26,"t":"2026-10-06T20:00:00Z","v":4982,"vw":5.251643},{"c":5.2193,"h":5.2232,"l":5.2193,"n":3,"o":5.2232,"t":"2026-10-06T20:15:00Z","v":1700,"vw":5.220788},{"c":5.25,"h":5.25,"l":5.2195,"n":3,"o":5.2195,"t":"2026-10-06T20:30:00Z","v":1159,"vw":5.22357},{"c":5.2782,"h":5.2782,"l":5.2782,"n":1,"o":5.2782,"t":"2026-10-06T20:45:00Z","v":100,"vw":5.2782},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-06T21:00:00Z","v":100,"vw":5.27},{"c":5.2691,"h":5.2691,"l":5.2691,"n":1,"o":5.2691,"t":"2026-10-06T21:15:00Z","v":224,"vw":5.2691},{"c":5.28,"h":5.28,"l":5.28,"n":11,"o":5.28,"t":"2026-10-06T22:15:00Z","v":603,"vw":5.28},{"c":5.27,"h":5.28,"l":5.27,"n":3,"o":5.28,"t":"2026-10-06T22:45:00Z","v":455,"vw":5.274396},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-06T23:15:00Z","v":200,"vw":5.26},{"c":5.25,"h":5.26,"l":5.25,"n":8,"o":5.26,"t":"2026-10-06T23:30:00Z","v":2953,"vw":5.254783},{"c":5.08,"h":5.17,"l":5.08,"n":259,"o":5.11,"t":"2026-10-07T08:00:00Z","v":43729,"vw":5.133805},{"c":5.07,"h":5.129,"l":5.06,"n":38,"o":5.0863,"t":"2026-10-07T08:15:00Z","v":3060,"vw":5.084788},{"c":5.07,"h":5.08,"l":5.07,"n":19,"o":5.08,"t":"2026-10-07T08:30:00Z","v":2847,"vw":5.07923},{"c":5.07,"h":5.07,"l":5.07,"n":35,"o":5.07,"t":"2026-10-07T08:45:00Z","v":4168,"vw":5.07},{"c":5.051,"h":5.08,"l":5.05,"n":85,"o":5.07,"t":"2026-10-07T09:00:00Z","v":8172,"vw":5.064647},{"c":5.038,"h":5.06,"l":5.038,"n":85,"o":5.06,"t":"2026-10-07T09:15:00Z","v":5323,"vw":5.046447},{"c":5.05,"h":5.1505,"l":5.05,"n":8,"o":5.1505,"t":"2026-10-07T09:30:00Z","v":754,"vw":5.07319},{"c":5.07,"h":5.07,"l":5.05,"n":7,"o":5.05,"t":"2026-10-07T09:45:00Z","v":3227,"vw":5.0575},{"c":5.04,"h":5.08,"l":5.04,"n":35,"o":5.08,"t":"2026-10-07T10:00:00Z","v":5359,"vw":5.048776},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-07T10:15:00Z","v":101,"vw":5.09},{"c":5.05,"h":5.07,"l":5.05,"n":12,"o":5.07,"t":"2026-10-07T10:30:00Z","v":395,"vw":5.061416},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-10-07T10:45:00Z","v":125,"vw":5.09},{"c":5.05,"h":5.13,"l":5.0402,"n":76,"o":5.09,"t":"2026-10-07T11:00:00Z","v":11352,"vw":5.076794},{"c":5.08,"h":5.08,"l":5.03,"n":45,"o":5.0607,"t":"2026-10-07T11:15:00Z","v":7416,"vw":5.054598},{"c":5.02,"h":5.07,"l":5.02,"n":36,"o":5.07,"t":"2026-10-07T11:30:00Z","v":1910,"vw":5.047867},{"c":5.0195,"h":5.05,"l":5.01,"n":23,"o":5.02,"t":"2026-10-07T11:45:00Z","v":4773,"vw":5.019958},{"c":5.01,"h":5.05,"l":5.01,"n":16,"o":5.03,"t":"2026-10-07T12:00:00Z","v":2913,"vw":5.04282},{"c":5,"h":5.06,"l":5,"n":84,"o":5.06,"t":"2026-10-07T12:15:00Z","v":4747,"vw":5.016707},{"c":5.02,"h":5.03,"l":5.02,"n":30,"o":5.02,"t":"2026-10-07T12:30:00Z","v":2303,"vw":5.024673},{"c":5.008,"h":5.01,"l":4.9913,"n":98,"o":5.003,"t":"2026-10-07T12:45:00Z","v":9314,"vw":5.000944},{"c":4.99,"h":5.009,"l":4.99,"n":67,"o":5,"t":"2026-10-07T13:00:00Z","v":2371,"vw":4.99451},{"c":4.99,"h":5,"l":4.98,"n":68,"o":4.99,"t":"2026-10-07T13:15:00Z","v":5991,"vw":4.984346},{"c":4.935,"h":5.02,"l":4.92,"n":877,"o":4.99,"t":"2026-10-07T13:30:00Z","v":206609,"vw":4.97731},{"c":4.9562,"h":4.97,"l":4.88,"n":583,"o":4.945,"t":"2026-10-07T13:45:00Z","v":202792,"vw":4.925926},{"c":4.93,"h":4.96,"l":4.93,"n":279,"o":4.96,"t":"2026-10-07T14:00:00Z","v":45704,"vw":4.941297},{"c":4.9,"h":4.9298,"l":4.9,"n":336,"o":4.9298,"t":"2026-10-07T14:15:00Z","v":44586,"vw":4.909153},{"c":4.895,"h":4.9171,"l":4.885,"n":341,"o":4.9,"t":"2026-10-07T14:30:00Z","v":77733,"vw":4.894432},{"c":4.8951,"h":4.91,"l":4.89,"n":186,"o":4.8963,"t":"2026-10-07T14:45:00Z","v":31719,"vw":4.901857},{"c":4.9,"h":4.915,"l":4.855,"n":491,"o":4.9,"t":"2026-10-07T15:00:00Z","v":104147,"vw":4.87758},{"c":4.875,"h":4.91,"l":4.8598,"n":218,"o":4.9062,"t":"2026-10-07T15:15:00Z","v":37190,"vw":4.879978},{"c":4.9,"h":4.91,"l":4.88,"n":161,"o":4.88,"t":"2026-10-07T15:30:00Z","v":29330,"vw":4.892503},{"c":4.92,"h":4.92,"l":4.895,"n":193,"o":4.9,"t":"2026-10-07T15:45:00Z","v":12279,"vw":4.904945},{"c":4.9161,"h":4.9351,"l":4.91,"n":228,"o":4.925,"t":"2026-10-07T16:00:00Z","v":60989,"vw":4.920595},{"c":4.9203,"h":4.925,"l":4.91,"n":157,"o":4.9199,"t":"2026-10-07T16:15:00Z","v":67023,"vw":4.916261},{"c":4.8928,"h":4.9251,"l":4.89,"n":164,"o":4.92,"t":"2026-10-07T16:30:00Z","v":47511,"vw":4.909634},{"c":4.87,"h":4.9,"l":4.87,"n":86,"o":4.899,"t":"2026-10-07T16:45:00Z","v":12512,"vw":4.886142},{"c":4.875,"h":4.88,"l":4.865,"n":158,"o":4.87,"t":"2026-10-07T17:00:00Z","v":23478,"vw":4.870827},{"c":4.85,"h":4.8901,"l":4.85,"n":180,"o":4.875,"t":"2026-10-07T17:15:00Z","v":24107,"vw":4.877604},{"c":4.84,"h":4.855,"l":4.8299,"n":290,"o":4.85,"t":"2026-10-07T17:30:00Z","v":46797,"vw":4.842033},{"c":4.84,"h":4.8451,"l":4.83,"n":55,"o":4.8399,"t":"2026-10-07T17:45:00Z","v":15309,"vw":4.839146},{"c":4.845,"h":4.87,"l":4.835,"n":148,"o":4.84,"t":"2026-10-07T18:00:00Z","v":63678,"vw":4.846373},{"c":4.855,"h":4.86,"l":4.845,"n":124,"o":4.845,"t":"2026-10-07T18:15:00Z","v":32870,"vw":4.854582},{"c":4.85,"h":4.855,"l":4.84,"n":85,"o":4.855,"t":"2026-10-07T18:30:00Z","v":9755,"vw":4.850422},{"c":4.86,"h":4.87,"l":4.855,"n":95,"o":4.855,"t":"2026-10-07T18:45:00Z","v":14707,"vw":4.860449},{"c":4.8499,"h":4.8671,"l":4.84,"n":154,"o":4.8579,"t":"2026-10-07T19:00:00Z","v":37216,"vw":4.849502},{"c":4.8468,"h":4.86,"l":4.84,"n":104,"o":4.845,"t":"2026-10-07T19:15:00Z","v":20282,"vw":4.846901},{"c":4.815,"h":4.85,"l":4.811,"n":183,"o":4.84,"t":"2026-10-07T19:30:00Z","v":32279,"vw":4.828789},{"c":4.825,"h":4.84,"l":4.795,"n":410,"o":4.82,"t":"2026-10-07T19:45:00Z","v":104134,"vw":4.815955},{"c":4.8318,"h":4.84,"l":4.83,"n":16,"o":4.83,"t":"2026-10-07T20:00:00Z","v":3120,"vw":4.831344},{"c":4.88,"h":4.88,"l":4.87,"n":5,"o":4.87,"t":"2026-10-07T20:15:00Z","v":4500,"vw":4.870887},{"c":4.8736,"h":4.88,"l":4.8696,"n":8,"o":4.88,"t":"2026-10-07T20:30:00Z","v":1622,"vw":4.877173},{"c":4.87,"h":4.8737,"l":4.87,"n":3,"o":4.8737,"t":"2026-10-07T20:45:00Z","v":3707,"vw":4.8707},{"c":4.86,"h":4.87,"l":4.86,"n":6,"o":4.87,"t":"2026-10-07T21:00:00Z","v":696,"vw":4.861667},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-07T21:15:00Z","v":989,"vw":4.87},{"c":4.8767,"h":4.8767,"l":4.8767,"n":2,"o":4.8767,"t":"2026-10-07T21:30:00Z","v":224,"vw":4.8767},{"c":4.86,"h":4.88,"l":4.86,"n":14,"o":4.88,"t":"2026-10-07T21:45:00Z","v":1820,"vw":4.862667},{"c":4.87,"h":4.87,"l":4.8546,"n":9,"o":4.86,"t":"2026-10-07T22:00:00Z","v":2750,"vw":4.863072},{"c":4.8757,"h":4.8757,"l":4.855,"n":14,"o":4.86,"t":"2026-10-07T22:15:00Z","v":2756,"vw":4.863752},{"c":4.8785,"h":4.8796,"l":4.8785,"n":2,"o":4.8796,"t":"2026-10-07T22:30:00Z","v":500,"vw":4.87872},{"c":4.8726,"h":4.8746,"l":4.87,"n":7,"o":4.87,"t":"2026-10-07T23:15:00Z","v":517,"vw":4.87288},{"c":4.8546,"h":4.86,"l":4.8546,"n":18,"o":4.86,"t":"2026-10-07T23:30:00Z","v":1730,"vw":4.859325},{"c":4.872,"h":4.872,"l":4.87,"n":3,"o":4.87,"t":"2026-10-07T23:45:00Z","v":410,"vw":4.871},{"c":4.79,"h":4.8721,"l":4.73,"n":249,"o":4.85,"t":"2026-10-08T08:00:00Z","v":41818,"vw":4.776129},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-08T08:15:00Z","v":202,"vw":4.8},{"c":4.77,"h":4.8,"l":4.77,"n":23,"o":4.8,"t":"2026-10-08T08:30:00Z","v":14801,"vw":4.772149},{"c":4.83,"h":4.83,"l":4.7709,"n":3,"o":4.7709,"t":"2026-10-08T08:45:00Z","v":766,"vw":4.78696},{"c":4.88,"h":4.88,"l":4.825,"n":10,"o":4.84,"t":"2026-10-08T09:15:00Z","v":4437,"vw":4.864027},{"c":4.9244,"h":4.939,"l":4.83,"n":8,"o":4.83,"t":"2026-10-08T09:30:00Z","v":1277,"vw":4.918287},{"c":4.87,"h":4.87,"l":4.845,"n":7,"o":4.845,"t":"2026-10-08T09:45:00Z","v":1516,"vw":4.855},{"c":4.79,"h":4.82,"l":4.79,"n":11,"o":4.82,"t":"2026-10-08T10:15:00Z","v":8268,"vw":4.812669},{"c":4.78,"h":4.79,"l":4.77,"n":11,"o":4.78,"t":"2026-10-08T10:30:00Z","v":5506,"vw":4.780354},{"c":4.8,"h":4.8,"l":4.76,"n":8,"o":4.76,"t":"2026-10-08T10:45:00Z","v":1384,"vw":4.765926},{"c":4.71,"h":4.75,"l":4.71,"n":95,"o":4.75,"t":"2026-10-08T11:00:00Z","v":11809,"vw":4.730872},{"c":4.78,"h":4.78,"l":4.72,"n":12,"o":4.72,"t":"2026-10-08T11:15:00Z","v":13594,"vw":4.730147},{"c":4.7173,"h":4.72,"l":4.7173,"n":13,"o":4.72,"t":"2026-10-08T11:30:00Z","v":3158,"vw":4.719129},{"c":4.71,"h":4.7491,"l":4.71,"n":10,"o":4.74,"t":"2026-10-08T11:45:00Z","v":4301,"vw":4.715648},{"c":4.71,"h":4.71,"l":4.71,"n":6,"o":4.71,"t":"2026-10-08T12:00:00Z","v":727,"vw":4.71},{"c":4.72,"h":4.73,"l":4.72,"n":14,"o":4.73,"t":"2026-10-08T12:30:00Z","v":3327,"vw":4.72375},{"c":4.709,"h":4.71,"l":4.69,"n":82,"o":4.71,"t":"2026-10-08T12:45:00Z","v":11366,"vw":4.70575},{"c":4.72,"h":4.72,"l":4.68,"n":48,"o":4.69,"t":"2026-10-08T13:00:00Z","v":3876,"vw":4.689433},{"c":4.74,"h":4.77,"l":4.74,"n":23,"o":4.77,"t":"2026-10-08T13:15:00Z","v":618,"vw":4.74611},{"c":4.64,"h":4.7424,"l":4.61,"n":611,"o":4.72,"t":"2026-10-08T13:30:00Z","v":92116,"vw":4.669562},{"c":4.685,"h":4.685,"l":4.62,"n":215,"o":4.6468,"t":"2026-10-08T13:45:00Z","v":27294,"vw":4.662044},{"c":4.745,"h":4.75,"l":4.6701,"n":197,"o":4.6701,"t":"2026-10-08T14:00:00Z","v":43690,"vw":4.717666},{"c":4.7623,"h":4.7623,"l":4.7299,"n":115,"o":4.75,"t":"2026-10-08T14:15:00Z","v":20808,"vw":4.743896},{"c":4.785,"h":4.79,"l":4.76,"n":179,"o":4.765,"t":"2026-10-08T14:30:00Z","v":28280,"vw":4.776688},{"c":4.8223,"h":4.83,"l":4.785,"n":152,"o":4.785,"t":"2026-10-08T14:45:00Z","v":21281,"vw":4.809163},{"c":4.755,"h":4.815,"l":4.755,"n":158,"o":4.805,"t":"2026-10-08T15:00:00Z","v":137170,"vw":4.775623},{"c":4.695,"h":4.76,"l":4.68,"n":367,"o":4.7501,"t":"2026-10-08T15:15:00Z","v":117899,"vw":4.723947},{"c":4.6799,"h":4.6923,"l":4.663,"n":186,"o":4.69,"t":"2026-10-08T15:30:00Z","v":73864,"vw":4.686728},{"c":4.685,"h":4.715,"l":4.67,"n":173,"o":4.6923,"t":"2026-10-08T15:45:00Z","v":114075,"vw":4.688434},{"c":4.68,"h":4.7,"l":4.675,"n":104,"o":4.685,"t":"2026-10-08T16:00:00Z","v":21888,"vw":4.68755},{"c":4.72,"h":4.725,"l":4.665,"n":102,"o":4.67,"t":"2026-10-08T16:15:00Z","v":29683,"vw":4.696514},{"c":4.715,"h":4.7323,"l":4.705,"n":71,"o":4.71,"t":"2026-10-08T16:30:00Z","v":17415,"vw":4.71563},{"c":4.625,"h":4.7173,"l":4.62,"n":183,"o":4.71,"t":"2026-10-08T16:45:00Z","v":30613,"vw":4.656592},{"c":4.6598,"h":4.6599,"l":4.6,"n":326,"o":4.62,"t":"2026-10-08T17:00:00Z","v":99500,"vw":4.620397},{"c":4.64,"h":4.67,"l":4.61,"n":159,"o":4.665,"t":"2026-10-08T17:15:00Z","v":47464,"vw":4.635217},{"c":4.65,"h":4.6577,"l":4.625,"n":62,"o":4.6577,"t":"2026-10-08T17:30:00Z","v":10541,"vw":4.640752},{"c":4.65,"h":4.65,"l":4.6077,"n":92,"o":4.61,"t":"2026-10-08T17:45:00Z","v":10790,"vw":4.625677},{"c":4.63,"h":4.6423,"l":4.6177,"n":85,"o":4.63,"t":"2026-10-08T18:00:00Z","v":11907,"vw":4.626689},{"c":4.7183,"h":4.72,"l":4.64,"n":122,"o":4.6476,"t":"2026-10-08T18:15:00Z","v":42811,"vw":4.66801},{"c":4.715,"h":4.727,"l":4.695,"n":108,"o":4.7123,"t":"2026-10-08T18:30:00Z","v":112121,"vw":4.711118},{"c":4.715,"h":4.715,"l":4.7,"n":44,"o":4.7123,"t":"2026-10-08T18:45:00Z","v":9558,"vw":4.708166},{"c":4.715,"h":4.7284,"l":4.7,"n":144,"o":4.72,"t":"2026-10-08T19:00:00Z","v":112882,"vw":4.717798},{"c":4.7799,"h":4.7799,"l":4.71,"n":86,"o":4.71,"t":"2026-10-08T19:15:00Z","v":57476,"vw":4.760856},{"c":4.765,"h":4.79,"l":4.765,"n":129,"o":4.78,"t":"2026-10-08T19:30:00Z","v":47995,"vw":4.778136},{"c":4.75,"h":4.77,"l":4.745,"n":181,"o":4.77,"t":"2026-10-08T19:45:00Z","v":82050,"vw":4.756899},{"c":4.82,"h":4.82,"l":4.76,"n":19,"o":4.76,"t":"2026-10-08T20:00:00Z","v":2711,"vw":4.765941},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-08T20:15:00Z","v":1322,"vw":4.75},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-08T20:30:00Z","v":957,"vw":4.8},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-08T21:00:00Z","v":900,"vw":4.77},{"c":4.81,"h":4.81,"l":4.81,"n":6,"o":4.81,"t":"2026-10-08T21:30:00Z","v":167,"vw":4.81},{"c":4.78,"h":4.8,"l":4.78,"n":3,"o":4.8,"t":"2026-10-08T21:45:00Z","v":1545,"vw":4.796764},{"c":4.8,"h":4.8,"l":4.79,"n":2,"o":4.79,"t":"2026-10-08T22:00:00Z","v":326,"vw":4.795215},{"c":4.76,"h":4.79,"l":4.75,"n":7,"o":4.7817,"t":"2026-10-08T22:45:00Z","v":2844,"vw":4.765953},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-08T23:00:00Z","v":2219,"vw":4.79},{"c":4.88,"h":4.92,"l":4.83,"n":124,"o":4.87,"t":"2026-10-09T08:00:00Z","v":32758,"vw":4.868022},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-09T08:15:00Z","v":501,"vw":4.88},{"c":4.89,"h":4.91,"l":4.89,"n":4,"o":4.91,"t":"2026-10-09T09:00:00Z","v":720,"vw":4.901125},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-09T09:15:00Z","v":100,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-09T09:30:00Z","v":1000,"vw":4.91},{"c":4.9,"h":4.91,"l":4.9,"n":9,"o":4.91,"t":"2026-10-09T09:45:00Z","v":2868,"vw":4.909638},{"c":4.909,"h":4.909,"l":4.909,"n":1,"o":4.909,"t":"2026-10-09T10:00:00Z","v":283,"vw":4.909},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T10:15:00Z","v":800,"vw":4.9},{"c":4.85,"h":4.88,"l":4.85,"n":36,"o":4.88,"t":"2026-10-09T10:30:00Z","v":1616,"vw":4.866916},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-09T10:45:00Z","v":447,"vw":4.85},{"c":4.85,"h":4.8784,"l":4.85,"n":10,"o":4.8784,"t":"2026-10-09T11:00:00Z","v":356,"vw":4.86704},{"c":4.84,"h":4.84,"l":4.839,"n":13,"o":4.84,"t":"2026-10-09T11:15:00Z","v":2041,"vw":4.83971},{"c":4.89,"h":4.89,"l":4.86,"n":12,"o":4.86,"t":"2026-10-09T11:30:00Z","v":1920,"vw":4.872143},{"c":4.89,"h":4.9343,"l":4.89,"n":35,"o":4.9,"t":"2026-10-09T11:45:00Z","v":6243,"vw":4.917063},{"c":4.91,"h":4.91,"l":4.9062,"n":11,"o":4.9062,"t":"2026-10-09T12:00:00Z","v":1131,"vw":4.90696},{"c":4.88,"h":4.9267,"l":4.88,"n":14,"o":4.9,"t":"2026-10-09T12:15:00Z","v":12290,"vw":4.895571},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-09T12:30:00Z","v":2345,"vw":4.91},{"c":4.906,"h":4.906,"l":4.85,"n":11,"o":4.9,"t":"2026-10-09T12:45:00Z","v":6943,"vw":4.8736},{"c":4.851,"h":4.91,"l":4.851,"n":17,"o":4.9,"t":"2026-10-09T13:00:00Z","v":9449,"vw":4.892616},{"c":4.89,"h":4.89,"l":4.86,"n":7,"o":4.86,"t":"2026-10-09T13:15:00Z","v":1622,"vw":4.873776},{"c":4.73,"h":4.87,"l":4.72,"n":568,"o":4.87,"t":"2026-10-09T13:30:00Z","v":198405,"vw":4.789842},{"c":4.77,"h":4.79,"l":4.72,"n":177,"o":4.73,"t":"2026-10-09T13:45:00Z","v":59659,"vw":4.769283},{"c":4.905,"h":4.905,"l":4.745,"n":240,"o":4.75,"t":"2026-10-09T14:00:00Z","v":49662,"vw":4.816848},{"c":4.965,"h":4.985,"l":4.9,"n":375,"o":4.9,"t":"2026-10-09T14:15:00Z","v":194487,"vw":4.951532},{"c":4.8999,"h":5.005,"l":4.88,"n":205,"o":4.96,"t":"2026-10-09T14:30:00Z","v":32573,"vw":4.957855},{"c":4.9198,"h":4.9382,"l":4.9,"n":381,"o":4.9,"t":"2026-10-09T14:45:00Z","v":128707,"vw":4.926627},{"c":4.89,"h":4.92,"l":4.885,"n":226,"o":4.91,"t":"2026-10-09T15:00:00Z","v":129085,"vw":4.898002},{"c":4.9299,"h":4.9351,"l":4.885,"n":133,"o":4.885,"t":"2026-10-09T15:15:00Z","v":20672,"vw":4.919382},{"c":4.9698,"h":4.98,"l":4.93,"n":131,"o":4.93,"t":"2026-10-09T15:30:00Z","v":15967,"vw":4.95632},{"c":4.95,"h":4.9799,"l":4.945,"n":89,"o":4.9799,"t":"2026-10-09T15:45:00Z","v":38730,"vw":4.953158},{"c":4.961,"h":4.961,"l":4.9403,"n":63,"o":4.95,"t":"2026-10-09T16:00:00Z","v":12983,"vw":4.956051},{"c":4.935,"h":4.96,"l":4.931,"n":56,"o":4.96,"t":"2026-10-09T16:15:00Z","v":16936,"vw":4.947295},{"c":4.93,"h":4.94,"l":4.9297,"n":35,"o":4.93,"t":"2026-10-09T16:30:00Z","v":19708,"vw":4.932107},{"c":4.951,"h":4.951,"l":4.935,"n":51,"o":4.9397,"t":"2026-10-09T16:45:00Z","v":21717,"vw":4.937464},{"c":4.935,"h":4.9501,"l":4.935,"n":61,"o":4.95,"t":"2026-10-09T17:00:00Z","v":25791,"vw":4.945848},{"c":4.9398,"h":4.94,"l":4.929,"n":76,"o":4.935,"t":"2026-10-09T17:15:00Z","v":56761,"vw":4.93633},{"c":4.925,"h":4.9351,"l":4.915,"n":91,"o":4.9351,"t":"2026-10-09T17:30:00Z","v":9740,"vw":4.928008},{"c":4.94,"h":4.95,"l":4.925,"n":80,"o":4.93,"t":"2026-10-09T17:45:00Z","v":10284,"vw":4.939309},{"c":4.9,"h":4.9251,"l":4.9,"n":49,"o":4.9251,"t":"2026-10-09T18:00:00Z","v":14188,"vw":4.907919},{"c":4.855,"h":4.8986,"l":4.85,"n":54,"o":4.8914,"t":"2026-10-09T18:15:00Z","v":8314,"vw":4.86988},{"c":4.855,"h":4.855,"l":4.83,"n":72,"o":4.8514,"t":"2026-10-09T18:30:00Z","v":67906,"vw":4.852402},{"c":4.8501,"h":4.88,"l":4.845,"n":73,"o":4.8501,"t":"2026-10-09T18:45:00Z","v":25900,"vw":4.867573},{"c":4.869,"h":4.8771,"l":4.855,"n":105,"o":4.855,"t":"2026-10-09T19:00:00Z","v":16938,"vw":4.868694},{"c":4.875,"h":4.88,"l":4.855,"n":120,"o":4.865,"t":"2026-10-09T19:15:00Z","v":29366,"vw":4.868148},{"c":4.865,"h":4.885,"l":4.864,"n":230,"o":4.88,"t":"2026-10-09T19:30:00Z","v":83809,"vw":4.872479},{"c":4.8693,"h":4.87,"l":4.85,"n":314,"o":4.87,"t":"2026-10-09T19:45:00Z","v":107407,"vw":4.86454},{"c":4.86,"h":4.886,"l":4.84,"n":32,"o":4.865,"t":"2026-10-09T20:00:00Z","v":11885,"vw":4.857515},{"c":4.8796,"h":4.88,"l":4.87,"n":11,"o":4.87,"t":"2026-10-09T20:15:00Z","v":1922,"vw":4.872093},{"c":4.8696,"h":4.8696,"l":4.869,"n":6,"o":4.8694,"t":"2026-10-09T20:30:00Z","v":1518,"vw":4.869384},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-09T21:00:00Z","v":100,"vw":4.89},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-10-09T22:00:00Z","v":172,"vw":4.87},{"c":4.9,"h":4.9,"l":4.86,"n":3,"o":4.86,"t":"2026-10-09T22:30:00Z","v":450,"vw":4.87},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-09T22:45:00Z","v":370,"vw":4.91},{"c":4.8564,"h":4.8564,"l":4.8564,"n":2,"o":4.8564,"t":"2026-10-09T23:00:00Z","v":220,"vw":4.8564},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-09T23:30:00Z","v":278,"vw":4.91},{"c":4.93,"h":4.94,"l":4.93,"n":5,"o":4.94,"t":"2026-10-09T23:45:00Z","v":857,"vw":4.938177},{"c":4.98,"h":5.03,"l":4.96,"n":101,"o":4.99,"t":"2026-10-12T08:00:00Z","v":9769,"vw":4.997386},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-12T08:30:00Z","v":100,"vw":4.96},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-12T09:00:00Z","v":101,"vw":4.98},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-12T09:30:00Z","v":146,"vw":4.95},{"c":4.9255,"h":4.9255,"l":4.9255,"n":1,"o":4.9255,"t":"2026-10-12T10:00:00Z","v":200,"vw":4.9255},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-12T10:15:00Z","v":700,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-12T10:45:00Z","v":410,"vw":4.95},{"c":4.92,"h":4.97,"l":4.92,"n":29,"o":4.97,"t":"2026-10-12T11:00:00Z","v":2493,"vw":4.932551},{"c":4.91,"h":4.91,"l":4.9,"n":25,"o":4.9005,"t":"2026-10-12T11:15:00Z","v":6772,"vw":4.904948},{"c":4.905,"h":4.91,"l":4.9,"n":10,"o":4.9,"t":"2026-10-12T11:30:00Z","v":2121,"vw":4.906199},{"c":4.91,"h":4.91,"l":4.9005,"n":13,"o":4.91,"t":"2026-10-12T11:45:00Z","v":1943,"vw":4.90948},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-12T12:00:00Z","v":200,"vw":4.92},{"c":4.8902,"h":4.91,"l":4.88,"n":45,"o":4.91,"t":"2026-10-12T12:15:00Z","v":3871,"vw":4.898203},{"c":4.87,"h":4.8985,"l":4.86,"n":26,"o":4.8985,"t":"2026-10-12T12:30:00Z","v":3458,"vw":4.881956},{"c":4.89,"h":4.8977,"l":4.88,"n":12,"o":4.88,"t":"2026-10-12T12:45:00Z","v":3690,"vw":4.892776},{"c":4.8513,"h":4.89,"l":4.8513,"n":23,"o":4.865,"t":"2026-10-12T13:00:00Z","v":6530,"vw":4.861111},{"c":4.86,"h":4.86,"l":4.85,"n":28,"o":4.85,"t":"2026-10-12T13:15:00Z","v":4270,"vw":4.850257},{"c":4.935,"h":4.95,"l":4.805,"n":400,"o":4.85,"t":"2026-10-12T13:30:00Z","v":138169,"vw":4.904714},{"c":4.97,"h":4.98,"l":4.9001,"n":283,"o":4.9301,"t":"2026-10-12T13:45:00Z","v":181612,"vw":4.942029},{"c":4.97,"h":5.0079,"l":4.9528,"n":144,"o":4.97,"t":"2026-10-12T14:00:00Z","v":53356,"vw":4.986623},{"c":4.9298,"h":4.97,"l":4.9099,"n":120,"o":4.97,"t":"2026-10-12T14:15:00Z","v":32178,"vw":4.933849},{"c":4.875,"h":4.94,"l":4.85,"n":178,"o":4.94,"t":"2026-10-12T14:30:00Z","v":42460,"vw":4.87565},{"c":4.84,"h":4.87,"l":4.84,"n":153,"o":4.87,"t":"2026-10-12T14:45:00Z","v":31562,"vw":4.8522},{"c":4.85,"h":4.855,"l":4.835,"n":108,"o":4.835,"t":"2026-10-12T15:00:00Z","v":42463,"vw":4.845895},{"c":4.8498,"h":4.8668,"l":4.84,"n":89,"o":4.84,"t":"2026-10-12T15:15:00Z","v":24766,"vw":4.854784},{"c":4.86,"h":4.87,"l":4.8498,"n":70,"o":4.86,"t":"2026-10-12T15:30:00Z","v":11930,"vw":4.853981},{"c":4.85,"h":4.865,"l":4.845,"n":70,"o":4.8599,"t":"2026-10-12T15:45:00Z","v":11534,"vw":4.855939},{"c":4.855,"h":4.87,"l":4.8498,"n":84,"o":4.85,"t":"2026-10-12T16:00:00Z","v":21061,"vw":4.858873},{"c":4.85,"h":4.865,"l":4.85,"n":56,"o":4.855,"t":"2026-10-12T16:15:00Z","v":10282,"vw":4.857226},{"c":4.845,"h":4.8503,"l":4.84,"n":51,"o":4.85,"t":"2026-10-12T16:30:00Z","v":18257,"vw":4.844038},{"c":4.8302,"h":4.849,"l":4.8271,"n":98,"o":4.845,"t":"2026-10-12T16:45:00Z","v":15852,"vw":4.834905},{"c":4.838,"h":4.84,"l":4.8299,"n":31,"o":4.83,"t":"2026-10-12T17:00:00Z","v":3952,"vw":4.834885},{"c":4.82,"h":4.84,"l":4.82,"n":37,"o":4.839,"t":"2026-10-12T17:15:00Z","v":2931,"vw":4.833087},{"c":4.8098,"h":4.82,"l":4.8077,"n":77,"o":4.815,"t":"2026-10-12T17:30:00Z","v":17994,"vw":4.810568},{"c":4.81,"h":4.81,"l":4.803,"n":53,"o":4.805,"t":"2026-10-12T17:45:00Z","v":4232,"vw":4.807866},{"c":4.8079,"h":4.8103,"l":4.8,"n":32,"o":4.8099,"t":"2026-10-12T18:00:00Z","v":5158,"vw":4.808307},{"c":4.805,"h":4.805,"l":4.795,"n":104,"o":4.8,"t":"2026-10-12T18:15:00Z","v":12617,"vw":4.800676},{"c":4.77,"h":4.805,"l":4.77,"n":68,"o":4.805,"t":"2026-10-12T18:30:00Z","v":17447,"vw":4.791182},{"c":4.75,"h":4.77,"l":4.7361,"n":128,"o":4.77,"t":"2026-10-12T18:45:00Z","v":19917,"vw":4.747924},{"c":4.745,"h":4.77,"l":4.745,"n":109,"o":4.75,"t":"2026-10-12T19:00:00Z","v":21714,"vw":4.760733},{"c":4.765,"h":4.77,"l":4.7335,"n":59,"o":4.74,"t":"2026-10-12T19:15:00Z","v":18522,"vw":4.747643},{"c":4.7699,"h":4.795,"l":4.765,"n":116,"o":4.77,"t":"2026-10-12T19:30:00Z","v":26130,"vw":4.781625},{"c":4.795,"h":4.8,"l":4.76,"n":118,"o":4.77,"t":"2026-10-12T19:45:00Z","v":25535,"vw":4.786334},{"c":4.8,"h":4.81,"l":4.795,"n":13,"o":4.795,"t":"2026-10-12T20:00:00Z","v":3422,"vw":4.803622},{"c":4.8296,"h":4.8296,"l":4.8296,"n":4,"o":4.8296,"t":"2026-10-12T20:15:00Z","v":213,"vw":4.8296},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-12T21:15:00Z","v":150,"vw":4.8},{"c":4.8276,"h":4.8276,"l":4.8276,"n":2,"o":4.8276,"t":"2026-10-12T21:30:00Z","v":262,"vw":4.8276},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-12T21:45:00Z","v":181,"vw":4.8},{"c":4.8196,"h":4.8196,"l":4.8,"n":4,"o":4.8,"t":"2026-10-12T22:00:00Z","v":352,"vw":4.813067},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-10-12T22:30:00Z","v":215,"vw":4.78},{"c":4.8195,"h":4.8195,"l":4.71,"n":28,"o":4.75,"t":"2026-10-12T23:00:00Z","v":4402,"vw":4.728133},{"c":4.755,"h":4.755,"l":4.755,"n":1,"o":4.755,"t":"2026-10-12T23:15:00Z","v":100,"vw":4.755},{"c":4.69,"h":4.7,"l":4.69,"n":21,"o":4.7,"t":"2026-10-12T23:30:00Z","v":1734,"vw":4.696587},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-12T23:45:00Z","v":1000,"vw":4.72},{"c":4.85,"h":4.85,"l":4.76,"n":140,"o":4.81,"t":"2026-10-13T08:00:00Z","v":36868,"vw":4.789321},{"c":4.8492,"h":4.8495,"l":4.84,"n":4,"o":4.84,"t":"2026-10-13T08:15:00Z","v":1294,"vw":4.842135},{"c":4.8191,"h":4.83,"l":4.81,"n":5,"o":4.83,"t":"2026-10-13T08:30:00Z","v":1534,"vw":4.819335},{"c":4.79,"h":4.8,"l":4.79,"n":9,"o":4.8,"t":"2026-10-13T08:45:00Z","v":501,"vw":4.796148},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-10-13T09:00:00Z","v":485,"vw":4.782088},{"c":4.8,"h":4.8,"l":4.8,"n":22,"o":4.8,"t":"2026-10-13T09:15:00Z","v":3510,"vw":4.8},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-13T10:45:00Z","v":323,"vw":4.77},{"c":4.759,"h":4.77,"l":4.75,"n":28,"o":4.77,"t":"2026-10-13T11:00:00Z","v":5509,"vw":4.754004},{"c":4.77,"h":4.77,"l":4.75,"n":6,"o":4.75,"t":"2026-10-13T11:15:00Z","v":650,"vw":4.766918},{"c":4.76,"h":4.7709,"l":4.76,"n":14,"o":4.77,"t":"2026-10-13T12:00:00Z","v":1593,"vw":4.767648},{"c":4.7754,"h":4.7754,"l":4.75,"n":27,"o":4.75,"t":"2026-10-13T12:15:00Z","v":7227,"vw":4.768226},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-13T12:30:00Z","v":505,"vw":4.76},{"c":4.75,"h":4.7595,"l":4.75,"n":17,"o":4.7595,"t":"2026-10-13T13:00:00Z","v":3101,"vw":4.751054},{"c":4.84,"h":4.84,"l":4.77,"n":5,"o":4.77,"t":"2026-10-13T13:15:00Z","v":1950,"vw":4.775384},{"c":4.815,"h":4.83,"l":4.725,"n":430,"o":4.75,"t":"2026-10-13T13:30:00Z","v":266512,"vw":4.803441},{"c":4.76,"h":4.82,"l":4.74,"n":122,"o":4.78,"t":"2026-10-13T13:45:00Z","v":19851,"vw":4.785988},{"c":4.81,"h":4.835,"l":4.75,"n":211,"o":4.76,"t":"2026-10-13T14:00:00Z","v":139065,"vw":4.804312},{"c":4.83,"h":4.8599,"l":4.79,"n":138,"o":4.83,"t":"2026-10-13T14:15:00Z","v":33115,"vw":4.819967},{"c":4.83,"h":4.83,"l":4.7999,"n":124,"o":4.83,"t":"2026-10-13T14:30:00Z","v":25303,"vw":4.815418},{"c":4.77,"h":4.8302,"l":4.765,"n":155,"o":4.82,"t":"2026-10-13T14:45:00Z","v":34641,"vw":4.796638},{"c":4.775,"h":4.785,"l":4.75,"n":139,"o":4.775,"t":"2026-10-13T15:00:00Z","v":49883,"vw":4.763806},{"c":4.78,"h":4.8001,"l":4.755,"n":109,"o":4.7716,"t":"2026-10-13T15:15:00Z","v":28550,"vw":4.786318},{"c":4.74,"h":4.79,"l":4.74,"n":119,"o":4.7879,"t":"2026-10-13T15:30:00Z","v":21519,"vw":4.753132},{"c":4.7598,"h":4.76,"l":4.735,"n":95,"o":4.74,"t":"2026-10-13T15:45:00Z","v":66385,"vw":4.749428},{"c":4.74,"h":4.77,"l":4.74,"n":96,"o":4.755,"t":"2026-10-13T16:00:00Z","v":15042,"vw":4.756234},{"c":4.755,"h":4.77,"l":4.7401,"n":75,"o":4.75,"t":"2026-10-13T16:15:00Z","v":20801,"vw":4.75108},{"c":4.765,"h":4.765,"l":4.7501,"n":28,"o":4.758,"t":"2026-10-13T16:30:00Z","v":13979,"vw":4.754766},{"c":4.75,"h":4.765,"l":4.745,"n":63,"o":4.76,"t":"2026-10-13T16:45:00Z","v":9294,"vw":4.75475},{"c":4.7201,"h":4.74,"l":4.72,"n":58,"o":4.74,"t":"2026-10-13T17:00:00Z","v":6914,"vw":4.724796},{"c":4.731,"h":4.74,"l":4.7277,"n":54,"o":4.73,"t":"2026-10-13T17:15:00Z","v":19076,"vw":4.734805},{"c":4.725,"h":4.7391,"l":4.72,"n":72,"o":4.73,"t":"2026-10-13T17:30:00Z","v":16116,"vw":4.731961},{"c":4.7101,"h":4.7286,"l":4.699,"n":158,"o":4.72,"t":"2026-10-13T17:45:00Z","v":25263,"vw":4.707632},{"c":4.73,"h":4.75,"l":4.71,"n":208,"o":4.7197,"t":"2026-10-13T18:00:00Z","v":56932,"vw":4.731029},{"c":4.71,"h":4.72,"l":4.695,"n":59,"o":4.72,"t":"2026-10-13T18:15:00Z","v":11971,"vw":4.710963},{"c":4.705,"h":4.71,"l":4.69,"n":69,"o":4.71,"t":"2026-10-13T18:30:00Z","v":13433,"vw":4.69857},{"c":4.69,"h":4.715,"l":4.69,"n":70,"o":4.705,"t":"2026-10-13T18:45:00Z","v":11671,"vw":4.699827},{"c":4.69,"h":4.7102,"l":4.6897,"n":72,"o":4.6997,"t":"2026-10-13T19:00:00Z","v":9884,"vw":4.700303},{"c":4.69,"h":4.6977,"l":4.6835,"n":81,"o":4.6977,"t":"2026-10-13T19:15:00Z","v":19988,"vw":4.691032},{"c":4.675,"h":4.6984,"l":4.6726,"n":92,"o":4.695,"t":"2026-10-13T19:30:00Z","v":18782,"vw":4.68188},{"c":4.705,"h":4.71,"l":4.66,"n":150,"o":4.68,"t":"2026-10-13T19:45:00Z","v":32557,"vw":4.687078},{"c":4.7277,"h":4.7277,"l":4.71,"n":15,"o":4.71,"t":"2026-10-13T20:00:00Z","v":9858,"vw":4.719415},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-13T20:30:00Z","v":1000,"vw":4.73},{"c":4.7382,"h":4.7382,"l":4.7382,"n":1,"o":4.7382,"t":"2026-10-13T20:45:00Z","v":115,"vw":4.7382},{"c":4.71,"h":4.74,"l":4.71,"n":6,"o":4.74,"t":"2026-10-13T21:15:00Z","v":283,"vw":4.725},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-13T21:45:00Z","v":100,"vw":4.77},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-13T23:45:00Z","v":1000,"vw":4.78},{"c":4.75,"h":4.8,"l":4.74,"n":113,"o":4.75,"t":"2026-10-14T08:00:00Z","v":9190,"vw":4.766111},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-14T08:15:00Z","v":114,"vw":4.8},{"c":4.75,"h":4.75,"l":4.75,"n":12,"o":4.75,"t":"2026-10-14T08:30:00Z","v":874,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-14T09:15:00Z","v":101,"vw":4.75},{"c":4.7,"h":4.7,"l":4.7,"n":19,"o":4.7,"t":"2026-10-14T09:30:00Z","v":967,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-14T09:45:00Z","v":543,"vw":4.7},{"c":4.71,"h":4.71,"l":4.7,"n":2,"o":4.7,"t":"2026-10-14T10:00:00Z","v":310,"vw":4.704839},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-14T10:15:00Z","v":1000,"vw":4.74},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-14T10:45:00Z","v":151,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-14T11:00:00Z","v":192,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-14T11:45:00Z","v":123,"vw":4.72},{"c":4.73,"h":4.73,"l":4.73,"n":6,"o":4.73,"t":"2026-10-14T12:00:00Z","v":531,"vw":4.73},{"c":4.63,"h":4.71,"l":4.63,"n":127,"o":4.71,"t":"2026-10-14T12:30:00Z","v":11974,"vw":4.657004},{"c":4.6355,"h":4.6355,"l":4.632,"n":2,"o":4.632,"t":"2026-10-14T12:45:00Z","v":6000,"vw":4.633167},{"c":4.6009,"h":4.6426,"l":4.6009,"n":33,"o":4.6309,"t":"2026-10-14T13:00:00Z","v":6244,"vw":4.626926},{"c":4.62,"h":4.64,"l":4.595,"n":71,"o":4.64,"t":"2026-10-14T13:15:00Z","v":12346,"vw":4.607421},{"c":4.64,"h":4.7,"l":4.595,"n":400,"o":4.62,"t":"2026-10-14T13:30:00Z","v":71600,"vw":4.659065},{"c":4.54,"h":4.67,"l":4.54,"n":306,"o":4.65,"t":"2026-10-14T13:45:00Z","v":82411,"vw":4.637349},{"c":4.455,"h":4.5686,"l":4.4414,"n":452,"o":4.545,"t":"2026-10-14T14:00:00Z","v":125606,"vw":4.507894},{"c":4.46,"h":4.4772,"l":4.43,"n":284,"o":4.475,"t":"2026-10-14T14:15:00Z","v":94901,"vw":4.461636},{"c":4.45,"h":4.4702,"l":4.4298,"n":269,"o":4.45,"t":"2026-10-14T14:30:00Z","v":97122,"vw":4.447104},{"c":4.48,"h":4.485,"l":4.4298,"n":161,"o":4.45,"t":"2026-10-14T14:45:00Z","v":16767,"vw":4.45249},{"c":4.45,"h":4.4803,"l":4.43,"n":148,"o":4.48,"t":"2026-10-14T15:00:00Z","v":21666,"vw":4.449982},{"c":4.465,"h":4.495,"l":4.4501,"n":124,"o":4.46,"t":"2026-10-14T15:15:00Z","v":18843,"vw":4.472986},{"c":4.4333,"h":4.465,"l":4.43,"n":126,"o":4.465,"t":"2026-10-14T15:30:00Z","v":26022,"vw":4.448887},{"c":4.43,"h":4.46,"l":4.4299,"n":108,"o":4.44,"t":"2026-10-14T15:45:00Z","v":18633,"vw":4.442329},{"c":4.405,"h":4.435,"l":4.4,"n":180,"o":4.42,"t":"2026-10-14T16:00:00Z","v":35711,"vw":4.41768},{"c":4.4086,"h":4.4086,"l":4.39,"n":142,"o":4.405,"t":"2026-10-14T16:15:00Z","v":40073,"vw":4.393177},{"c":4.4516,"h":4.46,"l":4.41,"n":131,"o":4.41,"t":"2026-10-14T16:30:00Z","v":34180,"vw":4.434569},{"c":4.44,"h":4.45,"l":4.42,"n":63,"o":4.45,"t":"2026-10-14T16:45:00Z","v":18515,"vw":4.433328},{"c":4.425,"h":4.455,"l":4.425,"n":93,"o":4.45,"t":"2026-10-14T17:00:00Z","v":19820,"vw":4.445173},{"c":4.3998,"h":4.43,"l":4.3998,"n":144,"o":4.4227,"t":"2026-10-14T17:15:00Z","v":42810,"vw":4.421084},{"c":4.39,"h":4.4,"l":4.3814,"n":103,"o":4.4,"t":"2026-10-14T17:30:00Z","v":8654,"vw":4.390771},{"c":4.36,"h":4.38,"l":4.355,"n":159,"o":4.38,"t":"2026-10-14T17:45:00Z","v":25020,"vw":4.369654},{"c":4.3798,"h":4.38,"l":4.34,"n":270,"o":4.355,"t":"2026-10-14T18:00:00Z","v":148959,"vw":4.354474},{"c":4.365,"h":4.38,"l":4.3577,"n":84,"o":4.3714,"t":"2026-10-14T18:15:00Z","v":19884,"vw":4.36606},{"c":4.3402,"h":4.37,"l":4.33,"n":125,"o":4.36,"t":"2026-10-14T18:30:00Z","v":38308,"vw":4.355881},{"c":4.34,"h":4.3522,"l":4.34,"n":92,"o":4.34,"t":"2026-10-14T18:45:00Z","v":61607,"vw":4.347295},{"c":4.345,"h":4.36,"l":4.32,"n":209,"o":4.3377,"t":"2026-10-14T19:00:00Z","v":141370,"vw":4.340532},{"c":4.35,"h":4.375,"l":4.345,"n":93,"o":4.345,"t":"2026-10-14T19:15:00Z","v":16680,"vw":4.353223},{"c":4.355,"h":4.3551,"l":4.34,"n":104,"o":4.345,"t":"2026-10-14T19:30:00Z","v":72298,"vw":4.348088},{"c":4.375,"h":4.38,"l":4.345,"n":153,"o":4.35,"t":"2026-10-14T19:45:00Z","v":31271,"vw":4.362383},{"c":4.4116,"h":4.42,"l":4.37,"n":14,"o":4.37,"t":"2026-10-14T20:00:00Z","v":1479,"vw":4.393214},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-14T20:15:00Z","v":1010,"vw":4.42},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-14T20:45:00Z","v":110,"vw":4.39},{"c":4.38,"h":4.39,"l":4.38,"n":18,"o":4.39,"t":"2026-10-14T21:00:00Z","v":3365,"vw":4.385028},{"c":4.37,"h":4.39,"l":4.37,"n":19,"o":4.39,"t":"2026-10-14T21:15:00Z","v":2508,"vw":4.37541},{"c":4.37,"h":4.42,"l":4.37,"n":8,"o":4.42,"t":"2026-10-14T21:45:00Z","v":3185,"vw":4.373313},{"c":4.43,"h":4.43,"l":4.42,"n":13,"o":4.42,"t":"2026-10-14T22:15:00Z","v":1226,"vw":4.420909},{"c":4.32,"h":4.33,"l":4.31,"n":52,"o":4.33,"t":"2026-10-14T22:30:00Z","v":1702,"vw":4.322613},{"c":4.42,"h":4.42,"l":4.359,"n":6,"o":4.359,"t":"2026-10-14T22:45:00Z","v":17345,"vw":4.360333},{"c":4.37,"h":4.374,"l":4.37,"n":3,"o":4.374,"t":"2026-10-14T23:00:00Z","v":701,"vw":4.372857},{"c":4.3684,"h":4.3684,"l":4.31,"n":7,"o":4.31,"t":"2026-10-14T23:30:00Z","v":1575,"vw":4.356141},{"c":4.36,"h":4.38,"l":4.36,"n":3,"o":4.3767,"t":"2026-10-14T23:45:00Z","v":905,"vw":4.37391},{"c":4.25,"h":4.33,"l":4.22,"n":247,"o":4.27,"t":"2026-10-15T08:00:00Z","v":76733,"vw":4.263551},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-15T08:15:00Z","v":200,"vw":4.26},{"c":4.28,"h":4.32,"l":4.28,"n":8,"o":4.32,"t":"2026-10-15T08:30:00Z","v":1423,"vw":4.298571},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-15T08:45:00Z","v":118,"vw":4.31},{"c":4.31,"h":4.32,"l":4.31,"n":4,"o":4.32,"t":"2026-10-15T09:00:00Z","v":741,"vw":4.316082},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T09:15:00Z","v":483,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-10-15T10:00:00Z","v":704,"vw":4.31},{"c":4.3237,"h":4.3237,"l":4.3237,"n":1,"o":4.3237,"t":"2026-10-15T10:15:00Z","v":121,"vw":4.3237},{"c":4.27,"h":4.28,"l":4.27,"n":14,"o":4.28,"t":"2026-10-15T10:30:00Z","v":2368,"vw":4.270449},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-10-15T10:45:00Z","v":514,"vw":4.26},{"c":4.22,"h":4.28,"l":4.22,"n":205,"o":4.275,"t":"2026-10-15T11:00:00Z","v":36305,"vw":4.234238},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-15T11:15:00Z","v":113,"vw":4.27},{"c":4.29,"h":4.29,"l":4.2508,"n":6,"o":4.29,"t":"2026-10-15T11:30:00Z","v":1687,"vw":4.278814},{"c":4.27,"h":4.295,"l":4.27,"n":2,"o":4.295,"t":"2026-10-15T11:45:00Z","v":350,"vw":4.287857},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-15T12:00:00Z","v":251,"vw":4.295},{"c":4.295,"h":4.33,"l":4.2609,"n":8,"o":4.2609,"t":"2026-10-15T12:15:00Z","v":5736,"vw":4.271504},{"c":4.27,"h":4.28,"l":4.25,"n":55,"o":4.28,"t":"2026-10-15T12:30:00Z","v":4626,"vw":4.256257},{"c":4.2508,"h":4.26,"l":4.2508,"n":2,"o":4.26,"t":"2026-10-15T12:45:00Z","v":337,"vw":4.255359},{"c":4.22,"h":4.2595,"l":4.21,"n":22,"o":4.2595,"t":"2026-10-15T13:00:00Z","v":2766,"vw":4.216746},{"c":4.18,"h":4.21,"l":4.18,"n":102,"o":4.21,"t":"2026-10-15T13:15:00Z","v":13152,"vw":4.192559},{"c":4.18,"h":4.205,"l":4.095,"n":662,"o":4.18,"t":"2026-10-15T13:30:00Z","v":161764,"vw":4.145344},{"c":4.13,"h":4.195,"l":4.075,"n":509,"o":4.18,"t":"2026-10-15T13:45:00Z","v":183006,"vw":4.119553},{"c":4.23,"h":4.27,"l":4.13,"n":246,"o":4.13,"t":"2026-10-15T14:00:00Z","v":102818,"vw":4.221068},{"c":4.2676,"h":4.27,"l":4.22,"n":173,"o":4.225,"t":"2026-10-15T14:15:00Z","v":64492,"vw":4.241564},{"c":4.35,"h":4.36,"l":4.25,"n":147,"o":4.26,"t":"2026-10-15T14:30:00Z","v":30564,"vw":4.317621},{"c":4.425,"h":4.435,"l":4.35,"n":189,"o":4.35,"t":"2026-10-15T14:45:00Z","v":37624,"vw":4.392517},{"c":4.49,"h":4.495,"l":4.41,"n":199,"o":4.42,"t":"2026-10-15T15:00:00Z","v":54721,"vw":4.457119},{"c":4.55,"h":4.55,"l":4.49,"n":229,"o":4.493,"t":"2026-10-15T15:15:00Z","v":56846,"vw":4.518242},{"c":4.55,"h":4.58,"l":4.5198,"n":221,"o":4.55,"t":"2026-10-15T15:30:00Z","v":69965,"vw":4.554454},{"c":4.57,"h":4.571,"l":4.535,"n":131,"o":4.555,"t":"2026-10-15T15:45:00Z","v":43923,"vw":4.558589},{"c":4.59,"h":4.59,"l":4.56,"n":106,"o":4.5614,"t":"2026-10-15T16:00:00Z","v":29358,"vw":4.575187},{"c":4.52,"h":4.575,"l":4.52,"n":122,"o":4.575,"t":"2026-10-15T16:15:00Z","v":22007,"vw":4.556253},{"c":4.5498,"h":4.5551,"l":4.5198,"n":94,"o":4.54,"t":"2026-10-15T16:30:00Z","v":42408,"vw":4.539132},{"c":4.545,"h":4.57,"l":4.5398,"n":89,"o":4.55,"t":"2026-10-15T16:45:00Z","v":27232,"vw":4.554832},{"c":4.56,"h":4.56,"l":4.53,"n":366,"o":4.545,"t":"2026-10-15T17:00:00Z","v":181871,"vw":4.541427},{"c":4.56,"h":4.59,"l":4.56,"n":55,"o":4.565,"t":"2026-10-15T17:15:00Z","v":6872,"vw":4.578766},{"c":4.585,"h":4.5914,"l":4.56,"n":100,"o":4.56,"t":"2026-10-15T17:30:00Z","v":48257,"vw":4.563912},{"c":4.595,"h":4.6,"l":4.58,"n":109,"o":4.59,"t":"2026-10-15T17:45:00Z","v":41336,"vw":4.591975},{"c":4.525,"h":4.6,"l":4.525,"n":73,"o":4.59,"t":"2026-10-15T18:00:00Z","v":17000,"vw":4.566846},{"c":4.57,"h":4.57,"l":4.5377,"n":77,"o":4.5377,"t":"2026-10-15T18:15:00Z","v":15031,"vw":4.551238},{"c":4.6,"h":4.6,"l":4.5798,"n":80,"o":4.58,"t":"2026-10-15T18:30:00Z","v":17334,"vw":4.592895},{"c":4.5802,"h":4.6097,"l":4.5798,"n":92,"o":4.605,"t":"2026-10-15T18:45:00Z","v":14369,"vw":4.593909},{"c":4.6,"h":4.61,"l":4.58,"n":39,"o":4.58,"t":"2026-10-15T19:00:00Z","v":9667,"vw":4.594642},{"c":4.625,"h":4.64,"l":4.605,"n":117,"o":4.605,"t":"2026-10-15T19:15:00Z","v":33584,"vw":4.618548},{"c":4.63,"h":4.645,"l":4.61,"n":149,"o":4.62,"t":"2026-10-15T19:30:00Z","v":39387,"vw":4.62258},{"c":4.665,"h":4.6699,"l":4.635,"n":165,"o":4.64,"t":"2026-10-15T19:45:00Z","v":51088,"vw":4.647866},{"c":4.66,"h":4.66,"l":4.66,"n":11,"o":4.66,"t":"2026-10-15T20:00:00Z","v":1865,"vw":4.66},{"c":4.703,"h":4.703,"l":4.703,"n":4,"o":4.703,"t":"2026-10-15T20:15:00Z","v":506,"vw":4.703},{"c":4.7174,"h":4.7178,"l":4.7052,"n":3,"o":4.7052,"t":"2026-10-15T20:30:00Z","v":1560,"vw":4.709174},{"c":4.54,"h":4.65,"l":4.45,"n":26,"o":4.65,"t":"2026-10-15T20:45:00Z","v":3848,"vw":4.578611},{"c":4.53,"h":4.54,"l":4.53,"n":7,"o":4.54,"t":"2026-10-15T21:00:00Z","v":2204,"vw":4.530933},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-15T21:15:00Z","v":104,"vw":4.55},{"c":4.58,"h":4.58,"l":4.57,"n":4,"o":4.57,"t":"2026-10-15T21:30:00Z","v":3771,"vw":4.579734},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-15T22:00:00Z","v":1718,"vw":4.59},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-15T22:15:00Z","v":250,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-15T22:30:00Z","v":422,"vw":4.61},{"c":4.57,"h":4.61,"l":4.57,"n":5,"o":4.61,"t":"2026-10-15T23:00:00Z","v":956,"vw":4.574283},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-10-15T23:15:00Z","v":3005,"vw":4.57},{"c":4.56,"h":4.57,"l":4.56,"n":7,"o":4.57,"t":"2026-10-15T23:30:00Z","v":9513,"vw":4.562095},{"c":4.58,"h":4.58,"l":4.551,"n":4,"o":4.5799,"t":"2026-10-15T23:45:00Z","v":1370,"vw":4.560185},{"c":4.58,"h":4.59,"l":4.52,"n":96,"o":4.57,"t":"2026-10-16T08:00:00Z","v":10542,"vw":4.536823},{"c":4.54,"h":4.55,"l":4.54,"n":2,"o":4.55,"t":"2026-10-16T08:15:00Z","v":1700,"vw":4.547059},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T09:00:00Z","v":200,"vw":4.55},{"c":4.5626,"h":4.5626,"l":4.54,"n":12,"o":4.54,"t":"2026-10-16T09:15:00Z","v":1124,"vw":4.546773},{"c":4.51,"h":4.55,"l":4.51,"n":15,"o":4.55,"t":"2026-10-16T09:30:00Z","v":790,"vw":4.519927},{"c":4.51,"h":4.51,"l":4.5,"n":21,"o":4.51,"t":"2026-10-16T09:45:00Z","v":2040,"vw":4.503723},{"c":4.48,"h":4.54,"l":4.48,"n":6,"o":4.54,"t":"2026-10-16T10:00:00Z","v":567,"vw":4.51777},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T10:30:00Z","v":272,"vw":4.55},{"c":4.4687,"h":4.53,"l":4.4687,"n":14,"o":4.53,"t":"2026-10-16T11:15:00Z","v":828,"vw":4.499433},{"c":4.51,"h":4.54,"l":4.4963,"n":10,"o":4.54,"t":"2026-10-16T11:30:00Z","v":7307,"vw":4.516728},{"c":4.5392,"h":4.55,"l":4.5392,"n":5,"o":4.55,"t":"2026-10-16T11:45:00Z","v":1753,"vw":4.541062},{"c":4.51,"h":4.53,"l":4.51,"n":17,"o":4.519,"t":"2026-10-16T12:00:00Z","v":6950,"vw":4.520971},{"c":4.52,"h":4.52,"l":4.5,"n":12,"o":4.5,"t":"2026-10-16T12:15:00Z","v":1044,"vw":4.502976},{"c":4.48,"h":4.54,"l":4.48,"n":20,"o":4.529,"t":"2026-10-16T12:30:00Z","v":3355,"vw":4.521601},{"c":4.49,"h":4.5,"l":4.47,"n":24,"o":4.48,"t":"2026-10-16T12:45:00Z","v":1312,"vw":4.484905},{"c":4.49,"h":4.49,"l":4.48,"n":8,"o":4.48,"t":"2026-10-16T13:00:00Z","v":6423,"vw":4.482911},{"c":4.48,"h":4.5,"l":4.48,"n":3,"o":4.5,"t":"2026-10-16T13:15:00Z","v":259,"vw":4.490909},{"c":4.44,"h":4.5,"l":4.424,"n":427,"o":4.49,"t":"2026-10-16T13:30:00Z","v":103758,"vw":4.467039},{"c":4.45,"h":4.46,"l":4.38,"n":228,"o":4.44,"t":"2026-10-16T13:45:00Z","v":22251,"vw":4.415247},{"c":4.47,"h":4.47,"l":4.415,"n":103,"o":4.439,"t":"2026-10-16T14:00:00Z","v":24698,"vw":4.44088},{"c":4.465,"h":4.5,"l":4.465,"n":182,"o":4.475,"t":"2026-10-16T14:15:00Z","v":56415,"vw":4.488438},{"c":4.455,"h":4.485,"l":4.4321,"n":138,"o":4.4618,"t":"2026-10-16T14:30:00Z","v":23185,"vw":4.459871},{"c":4.34,"h":4.45,"l":4.34,"n":229,"o":4.45,"t":"2026-10-16T14:45:00Z","v":66988,"vw":4.378668},{"c":4.3261,"h":4.345,"l":4.3,"n":190,"o":4.335,"t":"2026-10-16T15:00:00Z","v":44290,"vw":4.316178},{"c":4.31,"h":4.3302,"l":4.2978,"n":137,"o":4.33,"t":"2026-10-16T15:15:00Z","v":24827,"vw":4.312432},{"c":4.3116,"h":4.3202,"l":4.3116,"n":90,"o":4.315,"t":"2026-10-16T15:30:00Z","v":13159,"vw":4.318187},{"c":4.2,"h":4.315,"l":4.2,"n":252,"o":4.31,"t":"2026-10-16T15:45:00Z","v":30553,"vw":4.264218},{"c":4.2,"h":4.205,"l":4.155,"n":398,"o":4.19,"t":"2026-10-16T16:00:00Z","v":114838,"vw":4.16736},{"c":4.1898,"h":4.2093,"l":4.185,"n":109,"o":4.2093,"t":"2026-10-16T16:15:00Z","v":15000,"vw":4.195785},{"c":4.17,"h":4.19,"l":4.165,"n":109,"o":4.18,"t":"2026-10-16T16:30:00Z","v":17986,"vw":4.17749},{"c":4.1598,"h":4.19,"l":4.15,"n":108,"o":4.185,"t":"2026-10-16T16:45:00Z","v":13301,"vw":4.160968},{"c":4.14,"h":4.16,"l":4.13,"n":161,"o":4.16,"t":"2026-10-16T17:00:00Z","v":29258,"vw":4.142243},{"c":4.1499,"h":4.155,"l":4.1,"n":210,"o":4.13,"t":"2026-10-16T17:15:00Z","v":46891,"vw":4.128338},{"c":4.16,"h":4.1801,"l":4.1479,"n":91,"o":4.15,"t":"2026-10-16T17:30:00Z","v":17730,"vw":4.162701},{"c":4.125,"h":4.1578,"l":4.125,"n":109,"o":4.1578,"t":"2026-10-16T17:45:00Z","v":25480,"vw":4.134098},{"c":4.15,"h":4.15,"l":4.1098,"n":112,"o":4.125,"t":"2026-10-16T18:00:00Z","v":26815,"vw":4.121874},{"c":4.135,"h":4.1599,"l":4.125,"n":111,"o":4.14,"t":"2026-10-16T18:15:00Z","v":21424,"vw":4.139854},{"c":4.105,"h":4.1381,"l":4.085,"n":296,"o":4.1283,"t":"2026-10-16T18:30:00Z","v":39675,"vw":4.116774},{"c":4.0699,"h":4.1099,"l":4.044,"n":279,"o":4.105,"t":"2026-10-16T18:45:00Z","v":57471,"vw":4.06947},{"c":4.09,"h":4.09,"l":4.0312,"n":207,"o":4.07,"t":"2026-10-16T19:00:00Z","v":40452,"vw":4.054296},{"c":4.1,"h":4.1099,"l":4.065,"n":109,"o":4.09,"t":"2026-10-16T19:15:00Z","v":57204,"vw":4.092806},{"c":4.08,"h":4.1176,"l":4.07,"n":191,"o":4.1099,"t":"2026-10-16T19:30:00Z","v":82547,"vw":4.076334},{"c":4.125,"h":4.14,"l":4.075,"n":170,"o":4.075,"t":"2026-10-16T19:45:00Z","v":56103,"vw":4.127683},{"c":4.1553,"h":4.16,"l":4.13,"n":16,"o":4.13,"t":"2026-10-16T20:00:00Z","v":4604,"vw":4.145153},{"c":4.15,"h":4.15,"l":4.14,"n":15,"o":4.15,"t":"2026-10-16T20:15:00Z","v":5170,"vw":4.14609},{"c":4.15,"h":4.17,"l":4.15,"n":9,"o":4.17,"t":"2026-10-16T20:45:00Z","v":1400,"vw":4.16223},{"c":4.15,"h":4.18,"l":4.15,"n":2,"o":4.18,"t":"2026-10-16T21:00:00Z","v":1220,"vw":4.15541},{"c":4.1808,"h":4.1808,"l":4.14,"n":7,"o":4.14,"t":"2026-10-16T21:15:00Z","v":652,"vw":4.150813},{"c":4.1923,"h":4.1923,"l":4.15,"n":7,"o":4.15,"t":"2026-10-16T21:30:00Z","v":1710,"vw":4.17738},{"c":4.1883,"h":4.1995,"l":4.1883,"n":6,"o":4.1995,"t":"2026-10-16T21:45:00Z","v":1652,"vw":4.192904},{"c":4.18,"h":4.18,"l":4.17,"n":2,"o":4.17,"t":"2026-10-16T22:00:00Z","v":200,"vw":4.175},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-16T22:15:00Z","v":526,"vw":4.16},{"c":4.18,"h":4.18,"l":4.16,"n":18,"o":4.16,"t":"2026-10-16T22:30:00Z","v":1122,"vw":4.167177},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-16T22:45:00Z","v":602,"vw":4.16},{"c":4.1915,"h":4.1915,"l":4.19,"n":12,"o":4.19,"t":"2026-10-16T23:00:00Z","v":902,"vw":4.190429},{"c":4.19,"h":4.2,"l":4.19,"n":3,"o":4.2,"t":"2026-10-16T23:15:00Z","v":354,"vw":4.19463},{"c":4.19,"h":4.19,"l":4.19,"n":20,"o":4.19,"t":"2026-10-16T23:30:00Z","v":466,"vw":4.19},{"c":4.2,"h":4.24,"l":4.17,"n":152,"o":4.24,"t":"2026-10-19T08:00:00Z","v":10962,"vw":4.208349},{"c":4.18,"h":4.2061,"l":4.17,"n":13,"o":4.17,"t":"2026-10-19T08:15:00Z","v":4076,"vw":4.186999},{"c":4.1846,"h":4.19,"l":4.17,"n":7,"o":4.17,"t":"2026-10-19T08:30:00Z","v":3284,"vw":4.174279},{"c":4.1799,"h":4.1799,"l":4.17,"n":8,"o":4.17,"t":"2026-10-19T08:45:00Z","v":1114,"vw":4.1745},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-19T09:00:00Z","v":2269,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":7,"o":4.18,"t":"2026-10-19T09:15:00Z","v":6559,"vw":4.18},{"c":4.1897,"h":4.2,"l":4.1897,"n":6,"o":4.2,"t":"2026-10-19T10:00:00Z","v":2698,"vw":4.193129},{"c":4.15,"h":4.17,"l":4.15,"n":34,"o":4.17,"t":"2026-10-19T10:15:00Z","v":2112,"vw":4.155724},{"c":4.13,"h":4.14,"l":4.13,"n":6,"o":4.14,"t":"2026-10-19T10:30:00Z","v":2081,"vw":4.131787},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-19T10:45:00Z","v":134,"vw":4.14},{"c":4.1104,"h":4.1669,"l":4.1104,"n":23,"o":4.16,"t":"2026-10-19T11:00:00Z","v":2782,"vw":4.135572},{"c":4.1395,"h":4.1395,"l":4.12,"n":6,"o":4.12,"t":"2026-10-19T11:15:00Z","v":1231,"vw":4.131995},{"c":4.14,"h":4.14,"l":4.13,"n":12,"o":4.13,"t":"2026-10-19T11:30:00Z","v":1455,"vw":4.138525},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-19T11:45:00Z","v":1002,"vw":4.16},{"c":4.198,"h":4.198,"l":4.18,"n":4,"o":4.18,"t":"2026-10-19T12:00:00Z","v":703,"vw":4.187714},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-19T12:15:00Z","v":140,"vw":4.19},{"c":4.17,"h":4.18,"l":4.17,"n":4,"o":4.18,"t":"2026-10-19T12:30:00Z","v":2315,"vw":4.173522},{"c":4.1938,"h":4.1938,"l":4.19,"n":12,"o":4.19,"t":"2026-10-19T13:00:00Z","v":6032,"vw":4.192436},{"c":4.19,"h":4.2,"l":4.171,"n":100,"o":4.1932,"t":"2026-10-19T13:15:00Z","v":15166,"vw":4.19351},{"c":4.195,"h":4.21,"l":4.14,"n":218,"o":4.18,"t":"2026-10-19T13:30:00Z","v":51984,"vw":4.182413},{"c":4.175,"h":4.2074,"l":4.161,"n":91,"o":4.19,"t":"2026-10-19T13:45:00Z","v":19895,"vw":4.188869},{"c":4.185,"h":4.185,"l":4.135,"n":118,"o":4.18,"t":"2026-10-19T14:00:00Z","v":32723,"vw":4.155637},{"c":4.1868,"h":4.2,"l":4.1698,"n":120,"o":4.19,"t":"2026-10-19T14:15:00Z","v":25833,"vw":4.186263},{"c":4.175,"h":4.175,"l":4.1586,"n":73,"o":4.17,"t":"2026-10-19T14:30:00Z","v":12195,"vw":4.164615},{"c":4.212,"h":4.22,"l":4.1798,"n":89,"o":4.18,"t":"2026-10-19T14:45:00Z","v":26666,"vw":4.209852},{"c":4.205,"h":4.21,"l":4.199,"n":75,"o":4.21,"t":"2026-10-19T15:00:00Z","v":13465,"vw":4.203989},{"c":4.2,"h":4.205,"l":4.181,"n":55,"o":4.195,"t":"2026-10-19T15:15:00Z","v":10406,"vw":4.189842},{"c":4.16,"h":4.19,"l":4.1577,"n":75,"o":4.19,"t":"2026-10-19T15:30:00Z","v":10690,"vw":4.169869},{"c":4.15,"h":4.16,"l":4.1477,"n":51,"o":4.15,"t":"2026-10-19T15:45:00Z","v":5497,"vw":4.151326},{"c":4.14,"h":4.1451,"l":4.1298,"n":51,"o":4.145,"t":"2026-10-19T16:00:00Z","v":3869,"vw":4.13723},{"c":4.14,"h":4.14,"l":4.1298,"n":40,"o":4.135,"t":"2026-10-19T16:15:00Z","v":8417,"vw":4.135737},{"c":4.1278,"h":4.1351,"l":4.12,"n":76,"o":4.13,"t":"2026-10-19T16:30:00Z","v":14542,"vw":4.128283},{"c":4.105,"h":4.13,"l":4.105,"n":74,"o":4.13,"t":"2026-10-19T16:45:00Z","v":18192,"vw":4.110132},{"c":4.085,"h":4.1051,"l":4.085,"n":87,"o":4.1,"t":"2026-10-19T17:00:00Z","v":14983,"vw":4.099217},{"c":4.095,"h":4.1,"l":4.0886,"n":49,"o":4.0886,"t":"2026-10-19T17:15:00Z","v":6365,"vw":4.091993},{"c":4.1002,"h":4.11,"l":4.09,"n":61,"o":4.09,"t":"2026-10-19T17:30:00Z","v":19526,"vw":4.101726},{"c":4.0951,"h":4.0951,"l":4.075,"n":45,"o":4.09,"t":"2026-10-19T17:45:00Z","v":4214,"vw":4.082729},{"c":4.0886,"h":4.1,"l":4.0886,"n":13,"o":4.1,"t":"2026-10-19T18:00:00Z","v":1176,"vw":4.092394},{"c":4.0578,"h":4.085,"l":4.05,"n":101,"o":4.085,"t":"2026-10-19T18:15:00Z","v":18143,"vw":4.051637},{"c":4.08,"h":4.08,"l":4.06,"n":32,"o":4.06,"t":"2026-10-19T18:30:00Z","v":8963,"vw":4.065228},{"c":4.075,"h":4.0877,"l":4.075,"n":28,"o":4.08,"t":"2026-10-19T18:45:00Z","v":10981,"vw":4.082325},{"c":4.065,"h":4.0867,"l":4.065,"n":87,"o":4.075,"t":"2026-10-19T19:00:00Z","v":13822,"vw":4.075182},{"c":4.08,"h":4.09,"l":4.0699,"n":70,"o":4.07,"t":"2026-10-19T19:15:00Z","v":7788,"vw":4.081243},{"c":4.095,"h":4.11,"l":4.065,"n":48,"o":4.075,"t":"2026-10-19T19:30:00Z","v":10484,"vw":4.086177},{"c":4.05,"h":4.095,"l":4.045,"n":118,"o":4.095,"t":"2026-10-19T19:45:00Z","v":17918,"vw":4.053206},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-19T20:00:00Z","v":675,"vw":4.04},{"c":4.0908,"h":4.0908,"l":4.06,"n":11,"o":4.06,"t":"2026-10-19T20:15:00Z","v":365,"vw":4.077303},{"c":4.06,"h":4.07,"l":4.06,"n":11,"o":4.07,"t":"2026-10-19T21:15:00Z","v":3932,"vw":4.068714},{"c":4.0401,"h":4.05,"l":4.0401,"n":12,"o":4.05,"t":"2026-10-19T21:30:00Z","v":5363,"vw":4.041413},{"c":4.06,"h":4.06,"l":4.05,"n":5,"o":4.06,"t":"2026-10-19T21:45:00Z","v":2480,"vw":4.054355},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-10-19T22:00:00Z","v":290,"vw":4.06},{"c":4.12,"h":4.12,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T22:15:00Z","v":5214,"vw":4.117537},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T22:30:00Z","v":1300,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T22:45:00Z","v":101,"vw":4.08},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T23:00:00Z","v":120,"vw":4.06},{"c":4.07,"h":4.07,"l":4.05,"n":2,"o":4.05,"t":"2026-10-19T23:15:00Z","v":200,"vw":4.06},{"c":3.9563,"h":4.06,"l":3.9563,"n":144,"o":4.02,"t":"2026-10-20T08:00:00Z","v":12041,"vw":4.039599},{"c":4.02,"h":4.02,"l":3.97,"n":14,"o":3.97,"t":"2026-10-20T08:15:00Z","v":4182,"vw":3.975452},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-20T08:30:00Z","v":500,"vw":4.01},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-20T08:45:00Z","v":1001,"vw":4},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-20T09:00:00Z","v":325,"vw":3.97},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-10-20T09:15:00Z","v":218,"vw":4},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T09:30:00Z","v":120,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T09:45:00Z","v":122,"vw":3.98},{"c":3.95,"h":3.99,"l":3.95,"n":8,"o":3.99,"t":"2026-10-20T10:00:00Z","v":1413,"vw":3.974088},{"c":3.99,"h":4.02,"l":3.97,"n":156,"o":4,"t":"2026-10-20T11:00:00Z","v":8108,"vw":3.986193},{"c":3.94,"h":3.9803,"l":3.94,"n":83,"o":3.9803,"t":"2026-10-20T11:15:00Z","v":16511,"vw":3.956127},{"c":3.9892,"h":4,"l":3.98,"n":13,"o":3.98,"t":"2026-10-20T11:45:00Z","v":1105,"vw":3.989416},{"c":3.965,"h":3.98,"l":3.965,"n":9,"o":3.98,"t":"2026-10-20T12:00:00Z","v":1196,"vw":3.97125},{"c":3.9661,"h":3.9661,"l":3.9661,"n":1,"o":3.9661,"t":"2026-10-20T12:15:00Z","v":1000,"vw":3.9661},{"c":3.9606,"h":3.9606,"l":3.9606,"n":2,"o":3.9606,"t":"2026-10-20T12:30:00Z","v":500,"vw":3.9606},{"c":4.01,"h":4.01,"l":3.99,"n":7,"o":3.99,"t":"2026-10-20T12:45:00Z","v":4270,"vw":3.997784},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-20T13:00:00Z","v":123,"vw":3.985},{"c":3.96,"h":4,"l":3.96,"n":35,"o":4,"t":"2026-10-20T13:15:00Z","v":5259,"vw":3.969856},{"c":4.02,"h":4.04,"l":3.965,"n":360,"o":3.98,"t":"2026-10-20T13:30:00Z","v":68885,"vw":4.002633},{"c":4.115,"h":4.115,"l":4.02,"n":124,"o":4.02,"t":"2026-10-20T13:45:00Z","v":22815,"vw":4.05524},{"c":4.2668,"h":4.2668,"l":4.12,"n":181,"o":4.12,"t":"2026-10-20T14:00:00Z","v":45070,"vw":4.157979},{"c":4.2986,"h":4.3175,"l":4.25,"n":192,"o":4.27,"t":"2026-10-20T14:15:00Z","v":43106,"vw":4.275353},{"c":4.385,"h":4.41,"l":4.31,"n":176,"o":4.31,"t":"2026-10-20T14:30:00Z","v":39874,"vw":4.3608},{"c":4.42,"h":4.43,"l":4.36,"n":177,"o":4.39,"t":"2026-10-20T14:45:00Z","v":104554,"vw":4.384629},{"c":4.33,"h":4.42,"l":4.31,"n":199,"o":4.42,"t":"2026-10-20T15:00:00Z","v":99359,"vw":4.387064},{"c":4.33,"h":4.3599,"l":4.32,"n":214,"o":4.33,"t":"2026-10-20T15:15:00Z","v":105569,"vw":4.329868},{"c":4.335,"h":4.34,"l":4.3129,"n":90,"o":4.33,"t":"2026-10-20T15:30:00Z","v":25206,"vw":4.331515},{"c":4.3398,"h":4.34,"l":4.3098,"n":82,"o":4.325,"t":"2026-10-20T15:45:00Z","v":14247,"vw":4.322881},{"c":4.32,"h":4.34,"l":4.31,"n":80,"o":4.34,"t":"2026-10-20T16:00:00Z","v":27375,"vw":4.332004},{"c":4.3283,"h":4.335,"l":4.31,"n":72,"o":4.335,"t":"2026-10-20T16:15:00Z","v":22718,"vw":4.320917},{"c":4.345,"h":4.35,"l":4.33,"n":62,"o":4.34,"t":"2026-10-20T16:30:00Z","v":12989,"vw":4.340485},{"c":4.36,"h":4.375,"l":4.345,"n":63,"o":4.345,"t":"2026-10-20T16:45:00Z","v":11614,"vw":4.362452},{"c":4.35,"h":4.36,"l":4.35,"n":101,"o":4.3573,"t":"2026-10-20T17:00:00Z","v":17863,"vw":4.353685},{"c":4.3501,"h":4.362,"l":4.35,"n":30,"o":4.35,"t":"2026-10-20T17:15:00Z","v":11247,"vw":4.355074},{"c":4.35,"h":4.3502,"l":4.3405,"n":41,"o":4.35,"t":"2026-10-20T17:30:00Z","v":8394,"vw":4.349332},{"c":4.35,"h":4.37,"l":4.35,"n":86,"o":4.36,"t":"2026-10-20T17:45:00Z","v":59311,"vw":4.360091},{"c":4.31,"h":4.35,"l":4.3028,"n":102,"o":4.3499,"t":"2026-10-20T18:00:00Z","v":20073,"vw":4.321876},{"c":4.29,"h":4.3102,"l":4.2898,"n":58,"o":4.31,"t":"2026-10-20T18:15:00Z","v":56204,"vw":4.290438},{"c":4.275,"h":4.295,"l":4.27,"n":49,"o":4.28,"t":"2026-10-20T18:30:00Z","v":13061,"vw":4.283857},{"c":4.3,"h":4.3002,"l":4.275,"n":50,"o":4.2777,"t":"2026-10-20T18:45:00Z","v":25693,"vw":4.278458},{"c":4.29,"h":4.305,"l":4.29,"n":52,"o":4.3,"t":"2026-10-20T19:00:00Z","v":5229,"vw":4.297152},{"c":4.28,"h":4.2973,"l":4.2714,"n":54,"o":4.295,"t":"2026-10-20T19:15:00Z","v":9360,"vw":4.284122},{"c":4.29,"h":4.295,"l":4.28,"n":150,"o":4.285,"t":"2026-10-20T19:30:00Z","v":30074,"vw":4.288052},{"c":4.285,"h":4.3002,"l":4.275,"n":103,"o":4.285,"t":"2026-10-20T19:45:00Z","v":19271,"vw":4.290822},{"c":4.276,"h":4.28,"l":4.27,"n":20,"o":4.28,"t":"2026-10-20T20:00:00Z","v":3525,"vw":4.275269},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T21:00:00Z","v":110,"vw":4.34},{"c":4.35,"h":4.36,"l":4.34,"n":11,"o":4.36,"t":"2026-10-20T21:15:00Z","v":515,"vw":4.35126},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-20T22:00:00Z","v":400,"vw":4.38},{"c":4.4,"h":4.4258,"l":4.4,"n":10,"o":4.4258,"t":"2026-10-20T22:15:00Z","v":1093,"vw":4.417721},{"c":4.4,"h":4.4,"l":4.37,"n":4,"o":4.37,"t":"2026-10-20T22:30:00Z","v":718,"vw":4.378873},{"c":4.4052,"h":4.43,"l":4.4052,"n":2,"o":4.43,"t":"2026-10-20T22:45:00Z","v":1800,"vw":4.418978},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-20T23:00:00Z","v":785,"vw":4.35},{"c":4.33,"h":4.34,"l":4.33,"n":5,"o":4.34,"t":"2026-10-20T23:15:00Z","v":1984,"vw":4.336601},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-20T23:30:00Z","v":509,"vw":4.33},{"c":4.3469,"h":4.3469,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T23:45:00Z","v":410,"vw":4.345049},{"c":4.4,"h":4.4152,"l":4.32,"n":75,"o":4.33,"t":"2026-10-21T08:00:00Z","v":12428,"vw":4.364618},{"c":4.4,"h":4.4,"l":4.4,"n":18,"o":4.4,"t":"2026-10-21T08:15:00Z","v":2546,"vw":4.4},{"c":4.4,"h":4.41,"l":4.4,"n":5,"o":4.41,"t":"2026-10-21T08:30:00Z","v":2210,"vw":4.403291},{"c":4.43,"h":4.43,"l":4.4127,"n":4,"o":4.4127,"t":"2026-10-21T08:45:00Z","v":509,"vw":4.419824},{"c":4.42,"h":4.45,"l":4.42,"n":4,"o":4.45,"t":"2026-10-21T09:15:00Z","v":628,"vw":4.425288},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-21T09:45:00Z","v":190,"vw":4.48},{"c":4.45,"h":4.45,"l":4.42,"n":8,"o":4.42,"t":"2026-10-21T10:00:00Z","v":2175,"vw":4.42202},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-21T10:15:00Z","v":1021,"vw":4.39},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-21T11:45:00Z","v":523,"vw":4.46},{"c":4.45,"h":4.45,"l":4.44,"n":12,"o":4.44,"t":"2026-10-21T12:00:00Z","v":3695,"vw":4.449177},{"c":4.41,"h":4.45,"l":4.41,"n":11,"o":4.45,"t":"2026-10-21T12:15:00Z","v":1953,"vw":4.425496},{"c":4.44,"h":4.44,"l":4.434,"n":2,"o":4.434,"t":"2026-10-21T12:30:00Z","v":300,"vw":4.438},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-21T12:45:00Z","v":211,"vw":4.41},{"c":4.45,"h":4.4523,"l":4.43,"n":14,"o":4.43,"t":"2026-10-21T13:00:00Z","v":3492,"vw":4.448759},{"c":4.41,"h":4.456,"l":4.41,"n":7,"o":4.456,"t":"2026-10-21T13:15:00Z","v":1920,"vw":4.444788},{"c":4.41,"h":4.43,"l":4.335,"n":391,"o":4.43,"t":"2026-10-21T13:30:00Z","v":102721,"vw":4.391084},{"c":4.41,"h":4.45,"l":4.4,"n":214,"o":4.4269,"t":"2026-10-21T13:45:00Z","v":54759,"vw":4.424895},{"c":4.419,"h":4.425,"l":4.36,"n":180,"o":4.405,"t":"2026-10-21T14:00:00Z","v":61601,"vw":4.391392},{"c":4.46,"h":4.5,"l":4.415,"n":183,"o":4.425,"t":"2026-10-21T14:15:00Z","v":69686,"vw":4.46837},{"c":4.53,"h":4.535,"l":4.46,"n":180,"o":4.48,"t":"2026-10-21T14:30:00Z","v":58502,"vw":4.504764},{"c":4.61,"h":4.625,"l":4.525,"n":268,"o":4.535,"t":"2026-10-21T14:45:00Z","v":121105,"vw":4.575936},{"c":4.66,"h":4.67,"l":4.6002,"n":346,"o":4.615,"t":"2026-10-21T15:00:00Z","v":157224,"vw":4.620484},{"c":4.6503,"h":4.68,"l":4.615,"n":256,"o":4.6514,"t":"2026-10-21T15:15:00Z","v":170580,"vw":4.650003},{"c":4.665,"h":4.69,"l":4.66,"n":289,"o":4.66,"t":"2026-10-21T15:30:00Z","v":103962,"vw":4.673805},{"c":4.675,"h":4.6899,"l":4.6614,"n":127,"o":4.67,"t":"2026-10-21T15:45:00Z","v":26918,"vw":4.675234},{"c":4.66,"h":4.68,"l":4.65,"n":207,"o":4.68,"t":"2026-10-21T16:00:00Z","v":59197,"vw":4.672083},{"c":4.685,"h":4.695,"l":4.665,"n":99,"o":4.665,"t":"2026-10-21T16:15:00Z","v":27433,"vw":4.687736},{"c":4.7272,"h":4.74,"l":4.68,"n":137,"o":4.69,"t":"2026-10-21T16:30:00Z","v":50156,"vw":4.707685},{"c":4.715,"h":4.74,"l":4.71,"n":65,"o":4.73,"t":"2026-10-21T16:45:00Z","v":12466,"vw":4.726956},{"c":4.6801,"h":4.71,"l":4.6801,"n":101,"o":4.71,"t":"2026-10-21T17:00:00Z","v":43509,"vw":4.70678},{"c":4.705,"h":4.705,"l":4.675,"n":67,"o":4.695,"t":"2026-10-21T17:15:00Z","v":10987,"vw":4.688793},{"c":4.7,"h":4.7164,"l":4.6998,"n":153,"o":4.7,"t":"2026-10-21T17:30:00Z","v":24991,"vw":4.703977},{"c":4.71,"h":4.715,"l":4.695,"n":64,"o":4.695,"t":"2026-10-21T17:45:00Z","v":16942,"vw":4.707166},{"c":4.7198,"h":4.735,"l":4.71,"n":125,"o":4.71,"t":"2026-10-21T18:00:00Z","v":32694,"vw":4.715933},{"c":4.72,"h":4.7376,"l":4.715,"n":85,"o":4.72,"t":"2026-10-21T18:15:00Z","v":40522,"vw":4.722177},{"c":4.71,"h":4.72,"l":4.71,"n":30,"o":4.715,"t":"2026-10-21T18:30:00Z","v":28825,"vw":4.710499},{"c":4.6802,"h":4.715,"l":4.675,"n":253,"o":4.71,"t":"2026-10-21T18:45:00Z","v":55684,"vw":4.690376},{"c":4.655,"h":4.6703,"l":4.64,"n":185,"o":4.67,"t":"2026-10-21T19:00:00Z","v":37276,"vw":4.661831},{"c":4.6777,"h":4.685,"l":4.6598,"n":83,"o":4.66,"t":"2026-10-21T19:15:00Z","v":24423,"vw":4.669334},{"c":4.66,"h":4.69,"l":4.66,"n":90,"o":4.68,"t":"2026-10-21T19:30:00Z","v":17779,"vw":4.674298},{"c":4.66,"h":4.675,"l":4.6577,"n":190,"o":4.66,"t":"2026-10-21T19:45:00Z","v":40517,"vw":4.6646},{"c":4.66,"h":4.67,"l":4.66,"n":9,"o":4.67,"t":"2026-10-21T20:00:00Z","v":1295,"vw":4.668445},{"c":4.6761,"h":4.6761,"l":4.6761,"n":2,"o":4.6761,"t":"2026-10-21T20:15:00Z","v":171,"vw":4.6761},{"c":4.7,"h":4.7,"l":4.69,"n":5,"o":4.69,"t":"2026-10-21T20:30:00Z","v":1512,"vw":4.69539},{"c":4.69,"h":4.705,"l":4.69,"n":4,"o":4.705,"t":"2026-10-21T20:45:00Z","v":306,"vw":4.7},{"c":4.6998,"h":4.6998,"l":4.6883,"n":6,"o":4.6883,"t":"2026-10-21T21:15:00Z","v":1301,"vw":4.690913},{"c":4.67,"h":4.69,"l":4.54,"n":87,"o":4.68,"t":"2026-10-21T22:00:00Z","v":6888,"vw":4.617871},{"c":4.62,"h":4.7,"l":4.62,"n":12,"o":4.67,"t":"2026-10-21T22:15:00Z","v":3478,"vw":4.641567},{"c":4.6285,"h":4.6285,"l":4.62,"n":4,"o":4.62,"t":"2026-10-21T22:45:00Z","v":506,"vw":4.625654},{"c":4.64,"h":4.66,"l":4.64,"n":2,"o":4.66,"t":"2026-10-21T23:15:00Z","v":700,"vw":4.65},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-21T23:30:00Z","v":1000,"vw":4.63},{"c":4.601,"h":4.62,"l":4.601,"n":28,"o":4.62,"t":"2026-10-21T23:45:00Z","v":3097,"vw":4.617671},{"c":4.4,"h":4.49,"l":4.37,"n":137,"o":4.41,"t":"2026-10-22T08:00:00Z","v":21268,"vw":4.422054},{"c":4.37,"h":4.37,"l":4.35,"n":18,"o":4.37,"t":"2026-10-22T08:15:00Z","v":5542,"vw":4.360857},{"c":4.34,"h":4.36,"l":4.34,"n":26,"o":4.36,"t":"2026-10-22T08:30:00Z","v":4195,"vw":4.353359},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-22T08:45:00Z","v":500,"vw":4.4},{"c":4.35,"h":4.3891,"l":4.35,"n":9,"o":4.3891,"t":"2026-10-22T09:00:00Z","v":2083,"vw":4.357509},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-10-22T10:00:00Z","v":500,"vw":4.37},{"c":4.3438,"h":4.3438,"l":4.3438,"n":1,"o":4.3438,"t":"2026-10-22T10:15:00Z","v":2775,"vw":4.3438},{"c":4.42,"h":4.42,"l":4.4,"n":2,"o":4.4,"t":"2026-10-22T10:45:00Z","v":700,"vw":4.414286},{"c":4.3833,"h":4.44,"l":4.3833,"n":41,"o":4.44,"t":"2026-10-22T11:00:00Z","v":3666,"vw":4.389377},{"c":4.3663,"h":4.38,"l":4.3663,"n":8,"o":4.38,"t":"2026-10-22T11:15:00Z","v":2637,"vw":4.366827},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-22T11:30:00Z","v":271,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-22T12:15:00Z","v":307,"vw":4.4},{"c":4.3654,"h":4.38,"l":4.3609,"n":4,"o":4.38,"t":"2026-10-22T12:30:00Z","v":538,"vw":4.368987},{"c":4.38,"h":4.38,"l":4.37,"n":50,"o":4.37,"t":"2026-10-22T12:45:00Z","v":1555,"vw":4.372216},{"c":4.36,"h":4.36,"l":4.36,"n":20,"o":4.36,"t":"2026-10-22T13:00:00Z","v":244,"vw":4.36},{"c":4.38,"h":4.38,"l":4.33,"n":13,"o":4.33,"t":"2026-10-22T13:15:00Z","v":2830,"vw":4.376283},{"c":4.48,"h":4.48,"l":4.335,"n":423,"o":4.36,"t":"2026-10-22T13:30:00Z","v":140949,"vw":4.413332},{"c":4.47,"h":4.505,"l":4.41,"n":168,"o":4.47,"t":"2026-10-22T13:45:00Z","v":102604,"vw":4.446636},{"c":4.48,"h":4.5,"l":4.445,"n":120,"o":4.48,"t":"2026-10-22T14:00:00Z","v":19010,"vw":4.474635},{"c":4.48,"h":4.51,"l":4.46,"n":92,"o":4.46,"t":"2026-10-22T14:15:00Z","v":19944,"vw":4.487209},{"c":4.52,"h":4.53,"l":4.47,"n":112,"o":4.48,"t":"2026-10-22T14:30:00Z","v":25077,"vw":4.497564},{"c":4.5,"h":4.52,"l":4.4877,"n":53,"o":4.5,"t":"2026-10-22T14:45:00Z","v":17307,"vw":4.504513},{"c":4.4224,"h":4.505,"l":4.42,"n":114,"o":4.505,"t":"2026-10-22T15:00:00Z","v":32045,"vw":4.445332},{"c":4.43,"h":4.4698,"l":4.4204,"n":78,"o":4.4204,"t":"2026-10-22T15:15:00Z","v":25189,"vw":4.441768},{"c":4.445,"h":4.47,"l":4.425,"n":65,"o":4.425,"t":"2026-10-22T15:30:00Z","v":11373,"vw":4.452895},{"c":4.45,"h":4.46,"l":4.42,"n":57,"o":4.44,"t":"2026-10-22T15:45:00Z","v":12572,"vw":4.435205},{"c":4.45,"h":4.46,"l":4.445,"n":46,"o":4.45,"t":"2026-10-22T16:00:00Z","v":11243,"vw":4.453625},{"c":4.45,"h":4.4602,"l":4.4463,"n":45,"o":4.46,"t":"2026-10-22T16:15:00Z","v":13201,"vw":4.453209},{"c":4.39,"h":4.45,"l":4.3877,"n":104,"o":4.45,"t":"2026-10-22T16:30:00Z","v":10166,"vw":4.41408},{"c":4.375,"h":4.3902,"l":4.3414,"n":130,"o":4.39,"t":"2026-10-22T16:45:00Z","v":22204,"vw":4.364043},{"c":4.36,"h":4.385,"l":4.36,"n":73,"o":4.38,"t":"2026-10-22T17:00:00Z","v":27024,"vw":4.368561},{"c":4.3702,"h":4.3902,"l":4.36,"n":43,"o":4.36,"t":"2026-10-22T17:15:00Z","v":8027,"vw":4.374348},{"c":4.3698,"h":4.3765,"l":4.34,"n":97,"o":4.37,"t":"2026-10-22T17:30:00Z","v":30988,"vw":4.356032},{"c":4.355,"h":4.37,"l":4.34,"n":42,"o":4.365,"t":"2026-10-22T17:45:00Z","v":18056,"vw":4.357199},{"c":4.315,"h":4.36,"l":4.315,"n":153,"o":4.3501,"t":"2026-10-22T18:00:00Z","v":55603,"vw":4.33224},{"c":4.33,"h":4.365,"l":4.32,"n":49,"o":4.32,"t":"2026-10-22T18:15:00Z","v":17324,"vw":4.344332},{"c":4.33,"h":4.33,"l":4.31,"n":102,"o":4.325,"t":"2026-10-22T18:30:00Z","v":10609,"vw":4.322018},{"c":4.3263,"h":4.3451,"l":4.325,"n":68,"o":4.345,"t":"2026-10-22T18:45:00Z","v":51968,"vw":4.333545},{"c":4.33,"h":4.33,"l":4.315,"n":78,"o":4.32,"t":"2026-10-22T19:00:00Z","v":26450,"vw":4.322202},{"c":4.4,"h":4.41,"l":4.3393,"n":123,"o":4.3393,"t":"2026-10-22T19:15:00Z","v":43026,"vw":4.374755},{"c":4.365,"h":4.42,"l":4.365,"n":195,"o":4.405,"t":"2026-10-22T19:30:00Z","v":87932,"vw":4.390211},{"c":4.4,"h":4.41,"l":4.35,"n":105,"o":4.36,"t":"2026-10-22T19:45:00Z","v":25264,"vw":4.400982},{"c":4.35,"h":4.4,"l":4.35,"n":10,"o":4.39,"t":"2026-10-22T20:00:00Z","v":2708,"vw":4.385559},{"c":4.43,"h":4.43,"l":4.36,"n":29,"o":4.37,"t":"2026-10-22T20:15:00Z","v":3541,"vw":4.38453},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-22T20:30:00Z","v":760,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":12,"o":4.37,"t":"2026-10-22T20:45:00Z","v":1042,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-22T21:00:00Z","v":692,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T21:15:00Z","v":750,"vw":4.37},{"c":4.38,"h":4.44,"l":4.38,"n":6,"o":4.38,"t":"2026-10-22T21:30:00Z","v":638,"vw":4.4048},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-22T21:45:00Z","v":300,"vw":4.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.35867561804589826,"strike":10.797568912262372,"iv":2.839486839907702,"gamma":0.09299145620099321,"theta":-0.01878763676864929,"vega":0.0038247907368958974,"rho":0.0005804815823459219,"breakevenPct":154.70877923078245},{"delta":0.3,"premium":0.3918032484705175,"strike":10.024590869021257,"iv":2.619747604075578,"gamma":0.118259655404883,"theta":-0.017458590058545893,"vega":0.003890200023125611,"rho":0.0007272078881342848,"breakevenPct":137.81721729433278},{"delta":0.35,"premium":0.42493087889513675,"strike":9.251612825780143,"iv":2.4000083682434536,"gamma":0.14352785460877276,"theta":-0.016129543348442493,"vega":0.003955609309355325,"rho":0.0008739341939226475,"breakevenPct":120.92565535788307},{"delta":0.4,"premium":0.45805850931975606,"strike":8.478634782539025,"iv":2.180269132411329,"gamma":0.16879605381266258,"theta":-0.014800496638339093,"vega":0.004021018595585039,"rho":0.0010206604997110105,"breakevenPct":104.03409342143337},{"delta":0.45,"premium":0.4911861397443753,"strike":7.705656739297909,"iv":1.9605298965792044,"gamma":0.19406425301655236,"theta":-0.013471449928235693,"vega":0.004086427881814752,"rho":0.0011673868054993732,"breakevenPct":87.14253148498368},{"delta":0.5,"premium":0.5243137701689946,"strike":6.932678696056794,"iv":1.7407906607470802,"gamma":0.21933245222044212,"theta":-0.012142403218132296,"vega":0.004151837168044467,"rho":0.001314113111287736,"breakevenPct":70.250969548534},{"delta":0.55,"premium":0.5574414005936139,"strike":6.159700652815677,"iv":1.5210514249149554,"gamma":0.24460065142433196,"theta":-0.010813356508028895,"vega":0.00421724645427418,"rho":0.0014608394170760992,"breakevenPct":53.35940761208428},{"delta":0.6,"premium":0.5905690310182331,"strike":5.386722609574562,"iv":1.3013121890828312,"gamma":0.2698688506282217,"theta":-0.009484309797925498,"vega":0.004282655740503894,"rho":0.001607565722864462,"breakevenPct":36.46784567563461},{"delta":0.65,"premium":0.6236966614428523,"strike":4.6137445663334455,"iv":1.0815729532507068,"gamma":0.29513704983211153,"theta":-0.008155263087822098,"vega":0.004348065026733607,"rho":0.0017542920286528246,"breakevenPct":19.576283739184902},{"delta":0.7,"premium":0.6821486105517519,"strike":3.958517921868707,"iv":0.909505960531615,"gamma":0.306376761981474,"theta":-0.0069216270640354415,"vega":0.004279701973419252,"rho":0.001881532429133649,"breakevenPct":5.951290694531041},{"delta":0.75,"premium":0.8382098268223923,"strike":3.7571486105517518,"iv":0.9211853805879984,"gamma":0.2635455094643576,"theta":-0.006055739025372533,"vega":0.0036957309706000807,"rho":0.0019336669615844474,"breakevenPct":4.916859300779555},{"delta":0.8,"premium":0.9942710430930328,"strike":3.5557792992347963,"iv":0.9328648006443818,"gamma":0.22071425694724117,"theta":-0.005189850986709625,"vega":0.0031117599677809096,"rho":0.0019858014940352456,"breakevenPct":3.882427907028068},{"delta":0.85,"premium":1.150332259363673,"strike":3.3544099879178413,"iv":0.9445442207007652,"gamma":0.1778830044301248,"theta":-0.004323962948046718,"vega":0.00252778896496174,"rho":0.0020379360264860436,"breakevenPct":2.8479965132765845},{"delta":0.9,"premium":1.3063934756343136,"strike":3.153040676600886,"iv":0.9562236407571486,"gamma":0.13505175191300836,"theta":-0.003458074909383809,"vega":0.0019438179621425688,"rho":0.002090070558936842,"breakevenPct":1.813565119525098}],"put":[{"delta":0.1,"premium":0.34984437121340267,"strike":2.002490060585557,"iv":3.6051206891025522,"gamma":0.03972667982413476,"theta":-0.013360858020628632,"vega":0.002163551338314577,"rho":-0.0006286065048069036,"breakevenPct":62.26836325634351},{"delta":0.15,"premium":0.3190033704195779,"strike":2.4959460732867536,"iv":2.920061230332159,"gamma":0.11383076089524771,"theta":-0.011542464240829069,"vega":0.002691330157900897,"rho":-0.0007814908259416568,"breakevenPct":50.2981118066855},{"delta":0.2,"premium":0.2881623696257531,"strike":2.9894020859879498,"iv":2.235001771561765,"gamma":0.18793484196636068,"theta":-0.009724070461029506,"vega":0.003219108977487217,"rho":-0.00093437514707641,"breakevenPct":38.327860357027475},{"delta":0.25,"premium":0.25732136883192835,"strike":3.482858098689146,"iv":1.549942312791372,"gamma":0.2620389230374736,"theta":-0.007905676681229943,"vega":0.0037468877970735365,"rho":-0.0010872594682111631,"breakevenPct":26.35760890736946},{"delta":0.3,"premium":0.22648036803810356,"strike":3.9763141113903426,"iv":0.864882854020979,"gamma":0.33614300410858655,"theta":-0.006087282901430379,"vega":0.004274666616659857,"rho":-0.0012401437893459163,"breakevenPct":14.387357457711445},{"delta":0.35,"premium":0.3060902896081771,"strike":4.135150482680295,"iv":0.8383926178307779,"gamma":0.339686484951732,"theta":-0.006067575241340148,"vega":0.004340545144804088,"rho":-0.0014778811552088576,"breakevenPct":12.578534404746163},{"delta":0.4,"premium":0.39126916524701877,"strike":4.277115275411698,"iv":0.8451075525269732,"gamma":0.33967228847245884,"theta":-0.006138557637705849,"vega":0.00438313458262351,"rho":-0.0017198968258480107,"breakevenPct":11.282052279345226},{"delta":0.45,"premium":0.47644804088586035,"strike":4.419080068143101,"iv":0.8518224872231687,"gamma":0.3396580919931857,"theta":-0.006209540034071551,"vega":0.00442572402044293,"rho":-0.0019619124964871636,"breakevenPct":9.985570153944288},{"delta":0.5,"premium":0.5616269165247019,"strike":4.561044860874503,"iv":0.858537421919364,"gamma":0.33964389551391255,"theta":-0.006280522430437251,"vega":0.004468313458262351,"rho":-0.0022039281671263162,"breakevenPct":8.689088028543352},{"delta":0.55,"premium":0.6468057921635435,"strike":4.703009653605906,"iv":0.8652523566155593,"gamma":0.3396296990346394,"theta":-0.0063515048268029525,"vega":0.004510902896081772,"rho":-0.002445943837765469,"breakevenPct":7.392605903142414},{"delta":0.6,"premium":0.7319846678023849,"strike":4.844974446337308,"iv":0.8719672913117547,"gamma":0.33961550255536627,"theta":-0.006422487223168654,"vega":0.004553492333901192,"rho":-0.0026879595084046215,"breakevenPct":6.096123777741479},{"delta":0.65,"premium":0.8171635434412267,"strike":4.986939239068711,"iv":0.87868222600795,"gamma":0.3396013060760931,"theta":-0.006493469619534355,"vega":0.004596081771720613,"rho":-0.0029299751790437746,"breakevenPct":4.79964165234054},{"delta":0.7,"premium":1.6315958902376253,"strike":5.806595890237626,"iv":1.211917351852753,"gamma":0.261296357131763,"theta":-0.008047143671844585,"vega":0.00426578630157937,"rho":-0.0037491988801409354,"breakevenPct":4.680365296803655},{"delta":0.75,"premium":2.519917355257037,"strike":6.694917355257037,"iv":1.5782360212941113,"gamma":0.17505886498612744,"theta":-0.009751046394140386,"vega":0.003897709541204225,"rho":-0.004626906214280099,"breakevenPct":4.680365296803655},{"delta":0.8,"premium":3.297803020455861,"strike":7.511138400492823,"iv":1.732985083375948,"gamma":0.13034050722142398,"theta":-0.009413239695581414,"vega":0.0034307656760432558,"rho":-0.005418016169433178,"breakevenPct":3.805128309658409},{"delta":0.85,"premium":3.0912521537692577,"strike":7.372621098827865,"iv":1.4660277049168464,"gamma":0.1374487248900484,"theta":-0.006701517068566044,"vega":0.0028525310558798443,"rho":-0.005427435944147725,"breakevenPct":2.2518505694382016},{"delta":0.9,"premium":1.9729881121114943,"strike":6.328462486893045,"iv":0.8617326324070438,"gamma":0.16865458967475855,"theta":-0.0024433071340917902,"vega":0.0021254122475066525,"rho":-0.004712154442564134,"breakevenPct":0.6599343617280851}]},"raw":{"call":[{"delta":0.25,"premium":0.35867561804589826,"strike":10.797568912262372,"iv":2.839486839907702,"gamma":0.09299145620099321,"theta":-0.01878763676864929,"vega":0.0038247907368958974,"rho":0.0005804815823459219,"breakevenPct":154.70877923078245},{"delta":0.3,"premium":0.3918032484705175,"strike":10.024590869021257,"iv":2.619747604075578,"gamma":0.118259655404883,"theta":-0.017458590058545893,"vega":0.003890200023125611,"rho":0.0007272078881342848,"breakevenPct":137.81721729433278},{"delta":0.35,"premium":0.42493087889513675,"strike":9.251612825780143,"iv":2.4000083682434536,"gamma":0.14352785460877276,"theta":-0.016129543348442493,"vega":0.003955609309355325,"rho":0.0008739341939226475,"breakevenPct":120.92565535788307},{"delta":0.4,"premium":0.45805850931975606,"strike":8.478634782539025,"iv":2.180269132411329,"gamma":0.16879605381266258,"theta":-0.014800496638339093,"vega":0.004021018595585039,"rho":0.0010206604997110105,"breakevenPct":104.03409342143337},{"delta":0.45,"premium":0.4911861397443753,"strike":7.705656739297909,"iv":1.9605298965792044,"gamma":0.19406425301655236,"theta":-0.013471449928235693,"vega":0.004086427881814752,"rho":0.0011673868054993732,"breakevenPct":87.14253148498368},{"delta":0.5,"premium":0.5243137701689946,"strike":6.932678696056794,"iv":1.7407906607470802,"gamma":0.21933245222044212,"theta":-0.012142403218132296,"vega":0.004151837168044467,"rho":0.001314113111287736,"breakevenPct":70.250969548534},{"delta":0.55,"premium":0.5574414005936139,"strike":6.159700652815677,"iv":1.5210514249149554,"gamma":0.24460065142433196,"theta":-0.010813356508028895,"vega":0.00421724645427418,"rho":0.0014608394170760992,"breakevenPct":53.35940761208428},{"delta":0.6,"premium":0.5905690310182331,"strike":5.386722609574562,"iv":1.3013121890828312,"gamma":0.2698688506282217,"theta":-0.009484309797925498,"vega":0.004282655740503894,"rho":0.001607565722864462,"breakevenPct":36.46784567563461},{"delta":0.65,"premium":0.6236966614428523,"strike":4.6137445663334455,"iv":1.0815729532507068,"gamma":0.29513704983211153,"theta":-0.008155263087822098,"vega":0.004348065026733607,"rho":0.0017542920286528246,"breakevenPct":19.576283739184902},{"delta":0.7,"premium":0.6821486105517519,"strike":3.958517921868707,"iv":0.909505960531615,"gamma":0.306376761981474,"theta":-0.0069216270640354415,"vega":0.004279701973419252,"rho":0.001881532429133649,"breakevenPct":5.951290694531041},{"delta":0.75,"premium":0.8382098268223923,"strike":3.7571486105517518,"iv":0.9211853805879984,"gamma":0.2635455094643576,"theta":-0.006055739025372533,"vega":0.0036957309706000807,"rho":0.0019336669615844474,"breakevenPct":4.916859300779555},{"delta":0.8,"premium":0.9942710430930328,"strike":3.5557792992347963,"iv":0.9328648006443818,"gamma":0.22071425694724117,"theta":-0.005189850986709625,"vega":0.0031117599677809096,"rho":0.0019858014940352456,"breakevenPct":3.882427907028068},{"delta":0.85,"premium":1.150332259363673,"strike":3.3544099879178413,"iv":0.9445442207007652,"gamma":0.1778830044301248,"theta":-0.004323962948046718,"vega":0.00252778896496174,"rho":0.0020379360264860436,"breakevenPct":2.8479965132765845},{"delta":0.9,"premium":1.3063934756343136,"strike":3.153040676600886,"iv":0.9562236407571486,"gamma":0.13505175191300836,"theta":-0.003458074909383809,"vega":0.0019438179621425688,"rho":0.002090070558936842,"breakevenPct":1.813565119525098}],"put":[{"delta":0.1,"premium":0.34984437121340267,"strike":2.002490060585557,"iv":3.6051206891025522,"gamma":0.03972667982413476,"theta":-0.013360858020628632,"vega":0.002163551338314577,"rho":-0.0006286065048069036,"breakevenPct":62.26836325634351},{"delta":0.15,"premium":0.3190033704195779,"strike":2.4959460732867536,"iv":2.920061230332159,"gamma":0.11383076089524771,"theta":-0.011542464240829069,"vega":0.002691330157900897,"rho":-0.0007814908259416568,"breakevenPct":50.2981118066855},{"delta":0.2,"premium":0.2881623696257531,"strike":2.9894020859879498,"iv":2.235001771561765,"gamma":0.18793484196636068,"theta":-0.009724070461029506,"vega":0.003219108977487217,"rho":-0.00093437514707641,"breakevenPct":38.327860357027475},{"delta":0.25,"premium":0.25732136883192835,"strike":3.482858098689146,"iv":1.549942312791372,"gamma":0.2620389230374736,"theta":-0.007905676681229943,"vega":0.0037468877970735365,"rho":-0.0010872594682111631,"breakevenPct":26.35760890736946},{"delta":0.3,"premium":0.22648036803810356,"strike":3.9763141113903426,"iv":0.864882854020979,"gamma":0.33614300410858655,"theta":-0.006087282901430379,"vega":0.004274666616659857,"rho":-0.0012401437893459163,"breakevenPct":14.387357457711445},{"delta":0.35,"premium":0.3060902896081771,"strike":4.135150482680295,"iv":0.8383926178307779,"gamma":0.339686484951732,"theta":-0.006067575241340148,"vega":0.004340545144804088,"rho":-0.0014778811552088576,"breakevenPct":12.578534404746163},{"delta":0.4,"premium":0.39126916524701877,"strike":4.277115275411698,"iv":0.8451075525269732,"gamma":0.33967228847245884,"theta":-0.006138557637705849,"vega":0.00438313458262351,"rho":-0.0017198968258480107,"breakevenPct":11.282052279345226},{"delta":0.45,"premium":0.47644804088586035,"strike":4.419080068143101,"iv":0.8518224872231687,"gamma":0.3396580919931857,"theta":-0.006209540034071551,"vega":0.00442572402044293,"rho":-0.0019619124964871636,"breakevenPct":9.985570153944288},{"delta":0.5,"premium":0.5616269165247019,"strike":4.561044860874503,"iv":0.858537421919364,"gamma":0.33964389551391255,"theta":-0.006280522430437251,"vega":0.004468313458262351,"rho":-0.0022039281671263162,"breakevenPct":8.689088028543352},{"delta":0.55,"premium":0.6468057921635435,"strike":4.703009653605906,"iv":0.8652523566155593,"gamma":0.3396296990346394,"theta":-0.0063515048268029525,"vega":0.004510902896081772,"rho":-0.002445943837765469,"breakevenPct":7.392605903142414},{"delta":0.6,"premium":0.7319846678023849,"strike":4.844974446337308,"iv":0.8719672913117547,"gamma":0.33961550255536627,"theta":-0.006422487223168654,"vega":0.004553492333901192,"rho":-0.0026879595084046215,"breakevenPct":6.096123777741479},{"delta":0.65,"premium":0.8171635434412267,"strike":4.986939239068711,"iv":0.87868222600795,"gamma":0.3396013060760931,"theta":-0.006493469619534355,"vega":0.004596081771720613,"rho":-0.0029299751790437746,"breakevenPct":4.79964165234054},{"delta":0.7,"premium":1.6315958902376253,"strike":5.806595890237626,"iv":1.211917351852753,"gamma":0.261296357131763,"theta":-0.008047143671844585,"vega":0.00426578630157937,"rho":-0.0037491988801409354,"breakevenPct":4.680365296803655},{"delta":0.75,"premium":2.519917355257037,"strike":6.694917355257037,"iv":1.5782360212941113,"gamma":0.17505886498612744,"theta":-0.009751046394140386,"vega":0.003897709541204225,"rho":-0.004626906214280099,"breakevenPct":4.680365296803655},{"delta":0.8,"premium":3.297803020455861,"strike":7.511138400492823,"iv":1.732985083375948,"gamma":0.13034050722142398,"theta":-0.009413239695581414,"vega":0.0034307656760432558,"rho":-0.005418016169433178,"breakevenPct":3.805128309658409},{"delta":0.85,"premium":3.0912521537692577,"strike":7.372621098827865,"iv":1.4660277049168464,"gamma":0.1374487248900484,"theta":-0.006701517068566044,"vega":0.0028525310558798443,"rho":-0.005427435944147725,"breakevenPct":2.2518505694382016},{"delta":0.9,"premium":1.9729881121114943,"strike":6.328462486893045,"iv":0.8617326324070438,"gamma":0.16865458967475855,"theta":-0.0024433071340917902,"vega":0.0021254122475066525,"rho":-0.004712154442564134,"breakevenPct":0.6599343617280851}]}},"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"}}