{"symbol":"NABL","url":"https://intraalpha.com/companies/NABL","capturedAt":"2026-10-23T01:37:32.303Z","state":"partial","quote":{"symbol":"NABL","last_price":4.92,"prev_close":4.82,"regular_close":4.92,"change":0.1,"change_pct":2.0747,"regular_change":0.1,"regular_change_pct":2.0747,"extended_change":0,"extended_change_pct":0,"bid":4.36,"ask":5.49,"bid_size":100,"ask_size":100,"volume":1699816,"vwap":4.903108,"open":4.865,"high":4.955,"low":4.77,"close":4.92,"trade_count":15416,"last_trade_at":"2026-10-22T23:00:00.003105601Z","last_quote_at":"2026-10-23T00:00:00.063140834Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:29.54834985-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.102Z","bars":[{"c":4.635,"h":4.695,"l":4.63,"n":93,"o":4.63,"t":"2026-10-16T13:30:00Z","v":22767,"vw":4.643},{"c":4.55,"h":4.63,"l":4.54,"n":139,"o":4.61,"t":"2026-10-16T13:35:00Z","v":13938,"vw":4.589975},{"c":4.51,"h":4.56,"l":4.51,"n":57,"o":4.55,"t":"2026-10-16T13:40:00Z","v":6629,"vw":4.543302},{"c":4.52,"h":4.54,"l":4.495,"n":90,"o":4.5,"t":"2026-10-16T13:45:00Z","v":10164,"vw":4.51995},{"c":4.55,"h":4.55,"l":4.53,"n":35,"o":4.53,"t":"2026-10-16T13:50:00Z","v":2416,"vw":4.538338},{"c":4.56,"h":4.57,"l":4.55,"n":66,"o":4.55,"t":"2026-10-16T13:55:00Z","v":7591,"vw":4.565826},{"c":4.535,"h":4.59,"l":4.535,"n":192,"o":4.57,"t":"2026-10-16T14:00:00Z","v":26810,"vw":4.572358},{"c":4.535,"h":4.54,"l":4.52,"n":218,"o":4.535,"t":"2026-10-16T14:05:00Z","v":28454,"vw":4.530549},{"c":4.51,"h":4.53,"l":4.495,"n":170,"o":4.53,"t":"2026-10-16T14:10:00Z","v":21287,"vw":4.508442},{"c":4.52,"h":4.525,"l":4.5,"n":96,"o":4.505,"t":"2026-10-16T14:15:00Z","v":7487,"vw":4.512006},{"c":4.495,"h":4.525,"l":4.495,"n":112,"o":4.525,"t":"2026-10-16T14:20:00Z","v":11984,"vw":4.511056},{"c":4.46,"h":4.495,"l":4.45,"n":136,"o":4.495,"t":"2026-10-16T14:25:00Z","v":16785,"vw":4.477018},{"c":4.465,"h":4.465,"l":4.43,"n":107,"o":4.455,"t":"2026-10-16T14:30:00Z","v":8863,"vw":4.447994},{"c":4.455,"h":4.47,"l":4.455,"n":67,"o":4.465,"t":"2026-10-16T14:35:00Z","v":10118,"vw":4.460585},{"c":4.485,"h":4.485,"l":4.455,"n":62,"o":4.455,"t":"2026-10-16T14:40:00Z","v":6527,"vw":4.46382},{"c":4.515,"h":4.52,"l":4.49,"n":103,"o":4.49,"t":"2026-10-16T14:45:00Z","v":12163,"vw":4.50945},{"c":4.49,"h":4.515,"l":4.49,"n":64,"o":4.515,"t":"2026-10-16T14:50:00Z","v":6375,"vw":4.506529},{"c":4.495,"h":4.4961,"l":4.485,"n":126,"o":4.49,"t":"2026-10-16T14:55:00Z","v":13237,"vw":4.491038},{"c":4.485,"h":4.495,"l":4.48,"n":89,"o":4.495,"t":"2026-10-16T15:00:00Z","v":6142,"vw":4.488906},{"c":4.46,"h":4.4894,"l":4.46,"n":74,"o":4.485,"t":"2026-10-16T15:05:00Z","v":10956,"vw":4.480019},{"c":4.47,"h":4.47,"l":4.455,"n":123,"o":4.46,"t":"2026-10-16T15:10:00Z","v":13895,"vw":4.459686},{"c":4.455,"h":4.465,"l":4.45,"n":76,"o":4.461,"t":"2026-10-16T15:15:00Z","v":11679,"vw":4.460134},{"c":4.4599,"h":4.4599,"l":4.45,"n":14,"o":4.455,"t":"2026-10-16T15:20:00Z","v":2482,"vw":4.454904},{"c":4.455,"h":4.47,"l":4.455,"n":133,"o":4.455,"t":"2026-10-16T15:25:00Z","v":16312,"vw":4.465046},{"c":4.455,"h":4.465,"l":4.4501,"n":110,"o":4.4501,"t":"2026-10-16T15:30:00Z","v":20423,"vw":4.459734},{"c":4.455,"h":4.465,"l":4.445,"n":151,"o":4.455,"t":"2026-10-16T15:35:00Z","v":22208,"vw":4.455217},{"c":4.455,"h":4.46,"l":4.455,"n":34,"o":4.46,"t":"2026-10-16T15:40:00Z","v":1854,"vw":4.458929},{"c":4.475,"h":4.475,"l":4.4511,"n":157,"o":4.455,"t":"2026-10-16T15:45:00Z","v":31722,"vw":4.462086},{"c":4.47,"h":4.485,"l":4.47,"n":143,"o":4.48,"t":"2026-10-16T15:50:00Z","v":12747,"vw":4.480152},{"c":4.46,"h":4.47,"l":4.455,"n":100,"o":4.47,"t":"2026-10-16T15:55:00Z","v":12093,"vw":4.46319},{"c":4.465,"h":4.465,"l":4.455,"n":84,"o":4.46,"t":"2026-10-16T16:00:00Z","v":8557,"vw":4.460163},{"c":4.465,"h":4.475,"l":4.46,"n":69,"o":4.46,"t":"2026-10-16T16:05:00Z","v":7625,"vw":4.469859},{"c":4.48,"h":4.48,"l":4.465,"n":59,"o":4.465,"t":"2026-10-16T16:10:00Z","v":5731,"vw":4.474679},{"c":4.475,"h":4.485,"l":4.475,"n":71,"o":4.485,"t":"2026-10-16T16:15:00Z","v":9874,"vw":4.478965},{"c":4.47,"h":4.4788,"l":4.47,"n":43,"o":4.475,"t":"2026-10-16T16:20:00Z","v":2648,"vw":4.475061},{"c":4.46,"h":4.475,"l":4.46,"n":55,"o":4.47,"t":"2026-10-16T16:25:00Z","v":6389,"vw":4.468619},{"c":4.46,"h":4.465,"l":4.46,"n":50,"o":4.465,"t":"2026-10-16T16:30:00Z","v":2257,"vw":4.464684},{"c":4.47,"h":4.47,"l":4.46,"n":33,"o":4.46,"t":"2026-10-16T16:35:00Z","v":1909,"vw":4.466374},{"c":4.475,"h":4.475,"l":4.465,"n":70,"o":4.465,"t":"2026-10-16T16:40:00Z","v":6691,"vw":4.469669},{"c":4.475,"h":4.495,"l":4.475,"n":150,"o":4.48,"t":"2026-10-16T16:45:00Z","v":26292,"vw":4.487179},{"c":4.475,"h":4.48,"l":4.47,"n":16,"o":4.475,"t":"2026-10-16T16:50:00Z","v":1444,"vw":4.475385},{"c":4.4748,"h":4.48,"l":4.47,"n":59,"o":4.48,"t":"2026-10-16T16:55:00Z","v":4317,"vw":4.47288},{"c":4.465,"h":4.49,"l":4.465,"n":181,"o":4.475,"t":"2026-10-16T17:00:00Z","v":32215,"vw":4.483217},{"c":4.46,"h":4.47,"l":4.46,"n":25,"o":4.47,"t":"2026-10-16T17:05:00Z","v":1884,"vw":4.465},{"c":4.47,"h":4.47,"l":4.46,"n":24,"o":4.465,"t":"2026-10-16T17:10:00Z","v":1881,"vw":4.465598},{"c":4.45,"h":4.465,"l":4.45,"n":74,"o":4.46,"t":"2026-10-16T17:15:00Z","v":9617,"vw":4.458493},{"c":4.465,"h":4.47,"l":4.455,"n":72,"o":4.455,"t":"2026-10-16T17:20:00Z","v":9479,"vw":4.460718},{"c":4.465,"h":4.47,"l":4.46,"n":45,"o":4.46,"t":"2026-10-16T17:25:00Z","v":2184,"vw":4.463511},{"c":4.47,"h":4.475,"l":4.455,"n":121,"o":4.47,"t":"2026-10-16T17:30:00Z","v":23374,"vw":4.466827},{"c":4.465,"h":4.47,"l":4.46,"n":24,"o":4.465,"t":"2026-10-16T17:35:00Z","v":1983,"vw":4.464543},{"c":4.475,"h":4.475,"l":4.46,"n":149,"o":4.4601,"t":"2026-10-16T17:40:00Z","v":22590,"vw":4.469512},{"c":4.455,"h":4.47,"l":4.455,"n":63,"o":4.47,"t":"2026-10-16T17:45:00Z","v":6903,"vw":4.466801},{"c":4.465,"h":4.465,"l":4.455,"n":87,"o":4.455,"t":"2026-10-16T17:50:00Z","v":10129,"vw":4.459893},{"c":4.46,"h":4.47,"l":4.46,"n":33,"o":4.465,"t":"2026-10-16T17:55:00Z","v":1329,"vw":4.464889},{"c":4.46,"h":4.47,"l":4.46,"n":59,"o":4.4676,"t":"2026-10-16T18:00:00Z","v":2932,"vw":4.46429},{"c":4.46,"h":4.47,"l":4.46,"n":54,"o":4.465,"t":"2026-10-16T18:05:00Z","v":2628,"vw":4.463592},{"c":4.465,"h":4.465,"l":4.46,"n":38,"o":4.465,"t":"2026-10-16T18:10:00Z","v":2326,"vw":4.464349},{"c":4.475,"h":4.48,"l":4.465,"n":105,"o":4.465,"t":"2026-10-16T18:15:00Z","v":15982,"vw":4.47403},{"c":4.465,"h":4.47,"l":4.465,"n":78,"o":4.47,"t":"2026-10-16T18:20:00Z","v":13835,"vw":4.469283},{"c":4.465,"h":4.47,"l":4.46,"n":51,"o":4.47,"t":"2026-10-16T18:25:00Z","v":3543,"vw":4.465665},{"c":4.485,"h":4.485,"l":4.465,"n":149,"o":4.47,"t":"2026-10-16T18:30:00Z","v":16697,"vw":4.473724},{"c":4.475,"h":4.485,"l":4.475,"n":67,"o":4.485,"t":"2026-10-16T18:35:00Z","v":18199,"vw":4.479547},{"c":4.485,"h":4.485,"l":4.475,"n":122,"o":4.48,"t":"2026-10-16T18:40:00Z","v":17918,"vw":4.479147},{"c":4.4912,"h":4.496,"l":4.485,"n":229,"o":4.485,"t":"2026-10-16T18:45:00Z","v":40479,"vw":4.490228},{"c":4.48,"h":4.495,"l":4.48,"n":98,"o":4.49,"t":"2026-10-16T18:50:00Z","v":16661,"vw":4.488068},{"c":4.475,"h":4.48,"l":4.47,"n":114,"o":4.48,"t":"2026-10-16T18:55:00Z","v":14052,"vw":4.476653},{"c":4.43,"h":4.475,"l":4.43,"n":278,"o":4.475,"t":"2026-10-16T19:00:00Z","v":51637,"vw":4.455946},{"c":4.4488,"h":4.45,"l":4.435,"n":124,"o":4.44,"t":"2026-10-16T19:05:00Z","v":13352,"vw":4.440602},{"c":4.465,"h":4.465,"l":4.445,"n":124,"o":4.445,"t":"2026-10-16T19:10:00Z","v":10958,"vw":4.454401},{"c":4.465,"h":4.465,"l":4.46,"n":58,"o":4.465,"t":"2026-10-16T19:15:00Z","v":3617,"vw":4.464812},{"c":4.465,"h":4.4688,"l":4.46,"n":88,"o":4.465,"t":"2026-10-16T19:20:00Z","v":4194,"vw":4.464212},{"c":4.475,"h":4.475,"l":4.465,"n":147,"o":4.465,"t":"2026-10-16T19:25:00Z","v":11525,"vw":4.470379},{"c":4.48,"h":4.485,"l":4.475,"n":185,"o":4.475,"t":"2026-10-16T19:30:00Z","v":16711,"vw":4.480101},{"c":4.475,"h":4.48,"l":4.465,"n":210,"o":4.48,"t":"2026-10-16T19:35:00Z","v":48353,"vw":4.473605},{"c":4.45,"h":4.475,"l":4.45,"n":180,"o":4.47,"t":"2026-10-16T19:40:00Z","v":32605,"vw":4.464867},{"c":4.465,"h":4.465,"l":4.445,"n":236,"o":4.45,"t":"2026-10-16T19:45:00Z","v":25293,"vw":4.45518},{"c":4.46,"h":4.465,"l":4.455,"n":165,"o":4.46,"t":"2026-10-16T19:50:00Z","v":12693,"vw":4.460551},{"c":4.48,"h":4.485,"l":4.46,"n":912,"o":4.46,"t":"2026-10-16T19:55:00Z","v":126005,"vw":4.473567},{"c":4.48,"h":4.48,"l":4.48,"n":16,"o":4.48,"t":"2026-10-16T20:00:00Z","v":179763,"vw":4.48},{"c":4.56,"h":4.56,"l":4.49,"n":12,"o":4.49,"t":"2026-10-19T13:30:00Z","v":3800,"vw":4.492434},{"c":4.5,"h":4.56,"l":4.49,"n":73,"o":4.56,"t":"2026-10-19T13:35:00Z","v":10765,"vw":4.533013},{"c":4.49,"h":4.51,"l":4.47,"n":116,"o":4.51,"t":"2026-10-19T13:40:00Z","v":14361,"vw":4.491511},{"c":4.49,"h":4.495,"l":4.48,"n":129,"o":4.49,"t":"2026-10-19T13:45:00Z","v":12742,"vw":4.487334},{"c":4.505,"h":4.505,"l":4.5,"n":46,"o":4.5,"t":"2026-10-19T13:50:00Z","v":3041,"vw":4.502849},{"c":4.505,"h":4.53,"l":4.505,"n":131,"o":4.51,"t":"2026-10-19T13:55:00Z","v":26846,"vw":4.520377},{"c":4.52,"h":4.53,"l":4.51,"n":92,"o":4.51,"t":"2026-10-19T14:00:00Z","v":7855,"vw":4.522056},{"c":4.535,"h":4.535,"l":4.53,"n":27,"o":4.53,"t":"2026-10-19T14:05:00Z","v":1397,"vw":4.530556},{"c":4.56,"h":4.56,"l":4.54,"n":158,"o":4.54,"t":"2026-10-19T14:10:00Z","v":14274,"vw":4.554543},{"c":4.565,"h":4.565,"l":4.565,"n":3,"o":4.565,"t":"2026-10-19T14:15:00Z","v":130,"vw":4.565},{"c":4.535,"h":4.56,"l":4.53,"n":108,"o":4.56,"t":"2026-10-19T14:20:00Z","v":8358,"vw":4.549489},{"c":4.53,"h":4.53,"l":4.525,"n":87,"o":4.53,"t":"2026-10-19T14:25:00Z","v":7377,"vw":4.52976},{"c":4.485,"h":4.535,"l":4.485,"n":166,"o":4.53,"t":"2026-10-19T14:30:00Z","v":19541,"vw":4.510209},{"c":4.495,"h":4.495,"l":4.485,"n":104,"o":4.485,"t":"2026-10-19T14:35:00Z","v":6811,"vw":4.491757},{"c":4.495,"h":4.495,"l":4.495,"n":36,"o":4.495,"t":"2026-10-19T14:40:00Z","v":1383,"vw":4.495},{"c":4.49,"h":4.505,"l":4.49,"n":137,"o":4.495,"t":"2026-10-19T14:45:00Z","v":18171,"vw":4.499407},{"c":4.5,"h":4.505,"l":4.495,"n":108,"o":4.495,"t":"2026-10-19T14:50:00Z","v":6502,"vw":4.501284},{"c":4.505,"h":4.505,"l":4.5,"n":51,"o":4.5,"t":"2026-10-19T14:55:00Z","v":1940,"vw":4.5025},{"c":4.5,"h":4.505,"l":4.485,"n":135,"o":4.505,"t":"2026-10-19T15:00:00Z","v":14459,"vw":4.494305},{"c":4.495,"h":4.5,"l":4.49,"n":89,"o":4.5,"t":"2026-10-19T15:05:00Z","v":7718,"vw":4.49846},{"c":4.505,"h":4.505,"l":4.495,"n":54,"o":4.495,"t":"2026-10-19T15:10:00Z","v":2663,"vw":4.49875},{"c":4.515,"h":4.515,"l":4.501,"n":72,"o":4.505,"t":"2026-10-19T15:15:00Z","v":5775,"vw":4.507332},{"c":4.52,"h":4.525,"l":4.515,"n":93,"o":4.515,"t":"2026-10-19T15:20:00Z","v":4111,"vw":4.519667},{"c":4.525,"h":4.525,"l":4.525,"n":34,"o":4.525,"t":"2026-10-19T15:25:00Z","v":806,"vw":4.525},{"c":4.535,"h":4.535,"l":4.525,"n":97,"o":4.53,"t":"2026-10-19T15:30:00Z","v":5925,"vw":4.531278},{"c":4.535,"h":4.535,"l":4.535,"n":25,"o":4.535,"t":"2026-10-19T15:35:00Z","v":1036,"vw":4.535},{"c":4.545,"h":4.545,"l":4.535,"n":67,"o":4.535,"t":"2026-10-19T15:40:00Z","v":3563,"vw":4.540962},{"c":4.535,"h":4.545,"l":4.53,"n":68,"o":4.545,"t":"2026-10-19T15:45:00Z","v":6643,"vw":4.538143},{"c":4.535,"h":4.535,"l":4.53,"n":44,"o":4.535,"t":"2026-10-19T15:50:00Z","v":4085,"vw":4.534862},{"c":4.53,"h":4.545,"l":4.53,"n":128,"o":4.535,"t":"2026-10-19T15:55:00Z","v":10487,"vw":4.53902},{"c":4.525,"h":4.53,"l":4.52,"n":63,"o":4.53,"t":"2026-10-19T16:00:00Z","v":6142,"vw":4.5236},{"c":4.52,"h":4.525,"l":4.52,"n":30,"o":4.52,"t":"2026-10-19T16:05:00Z","v":1305,"vw":4.5206},{"c":4.53,"h":4.53,"l":4.52,"n":111,"o":4.525,"t":"2026-10-19T16:10:00Z","v":6933,"vw":4.52791},{"c":4.535,"h":4.535,"l":4.53,"n":41,"o":4.535,"t":"2026-10-19T16:15:00Z","v":2697,"vw":4.533898},{"c":4.535,"h":4.535,"l":4.525,"n":117,"o":4.53,"t":"2026-10-19T16:20:00Z","v":15522,"vw":4.529172},{"c":4.535,"h":4.535,"l":4.53,"n":20,"o":4.535,"t":"2026-10-19T16:25:00Z","v":1152,"vw":4.532337},{"c":4.535,"h":4.535,"l":4.53,"n":49,"o":4.535,"t":"2026-10-19T16:30:00Z","v":2853,"vw":4.534601},{"c":4.535,"h":4.535,"l":4.53,"n":53,"o":4.535,"t":"2026-10-19T16:35:00Z","v":2223,"vw":4.534002},{"c":4.545,"h":4.545,"l":4.53,"n":112,"o":4.53,"t":"2026-10-19T16:40:00Z","v":6948,"vw":4.539633},{"c":4.535,"h":4.55,"l":4.53,"n":193,"o":4.545,"t":"2026-10-19T16:45:00Z","v":22963,"vw":4.541288},{"c":4.535,"h":4.535,"l":4.535,"n":36,"o":4.535,"t":"2026-10-19T16:50:00Z","v":2114,"vw":4.535},{"c":4.535,"h":4.535,"l":4.53,"n":40,"o":4.535,"t":"2026-10-19T16:55:00Z","v":2904,"vw":4.534752},{"c":4.535,"h":4.535,"l":4.53,"n":51,"o":4.535,"t":"2026-10-19T17:00:00Z","v":1820,"vw":4.534248},{"c":4.535,"h":4.545,"l":4.52,"n":224,"o":4.53,"t":"2026-10-19T17:05:00Z","v":26331,"vw":4.53445},{"c":4.53,"h":4.535,"l":4.53,"n":37,"o":4.535,"t":"2026-10-19T17:10:00Z","v":1744,"vw":4.533846},{"c":4.545,"h":4.545,"l":4.535,"n":76,"o":4.535,"t":"2026-10-19T17:15:00Z","v":6527,"vw":4.539674},{"c":4.545,"h":4.545,"l":4.54,"n":52,"o":4.545,"t":"2026-10-19T17:20:00Z","v":2371,"vw":4.544},{"c":4.545,"h":4.545,"l":4.54,"n":71,"o":4.545,"t":"2026-10-19T17:25:00Z","v":5672,"vw":4.544778},{"c":4.545,"h":4.545,"l":4.54,"n":26,"o":4.54,"t":"2026-10-19T17:30:00Z","v":1458,"vw":4.543421},{"c":4.545,"h":4.545,"l":4.54,"n":61,"o":4.545,"t":"2026-10-19T17:35:00Z","v":4033,"vw":4.543888},{"c":4.555,"h":4.555,"l":4.545,"n":116,"o":4.545,"t":"2026-10-19T17:40:00Z","v":9951,"vw":4.548716},{"c":4.555,"h":4.565,"l":4.54,"n":199,"o":4.555,"t":"2026-10-19T17:45:00Z","v":33035,"vw":4.552251},{"c":4.55,"h":4.555,"l":4.55,"n":17,"o":4.555,"t":"2026-10-19T17:50:00Z","v":646,"vw":4.551667},{"c":4.56,"h":4.565,"l":4.545,"n":264,"o":4.555,"t":"2026-10-19T17:55:00Z","v":31942,"vw":4.556025},{"c":4.565,"h":4.565,"l":4.565,"n":39,"o":4.565,"t":"2026-10-19T18:00:00Z","v":1170,"vw":4.565},{"c":4.565,"h":4.565,"l":4.56,"n":39,"o":4.565,"t":"2026-10-19T18:05:00Z","v":1719,"vw":4.564107},{"c":4.5688,"h":4.5688,"l":4.56,"n":55,"o":4.56,"t":"2026-10-19T18:10:00Z","v":3384,"vw":4.563752},{"c":4.565,"h":4.565,"l":4.56,"n":28,"o":4.56,"t":"2026-10-19T18:15:00Z","v":993,"vw":4.56375},{"c":4.565,"h":4.565,"l":4.56,"n":52,"o":4.56,"t":"2026-10-19T18:20:00Z","v":2573,"vw":4.56332},{"c":4.555,"h":4.57,"l":4.55,"n":162,"o":4.56,"t":"2026-10-19T18:25:00Z","v":14807,"vw":4.558485},{"c":4.555,"h":4.555,"l":4.55,"n":36,"o":4.55,"t":"2026-10-19T18:30:00Z","v":1601,"vw":4.55372},{"c":4.555,"h":4.56,"l":4.55,"n":70,"o":4.555,"t":"2026-10-19T18:35:00Z","v":3992,"vw":4.555076},{"c":4.565,"h":4.565,"l":4.555,"n":152,"o":4.555,"t":"2026-10-19T18:40:00Z","v":24314,"vw":4.560068},{"c":4.56,"h":4.565,"l":4.56,"n":27,"o":4.565,"t":"2026-10-19T18:45:00Z","v":1507,"vw":4.561881},{"c":4.555,"h":4.565,"l":4.555,"n":87,"o":4.565,"t":"2026-10-19T18:50:00Z","v":13146,"vw":4.558459},{"c":4.555,"h":4.56,"l":4.55,"n":41,"o":4.55,"t":"2026-10-19T18:55:00Z","v":1933,"vw":4.554363},{"c":4.555,"h":4.565,"l":4.55,"n":191,"o":4.555,"t":"2026-10-19T19:00:00Z","v":26395,"vw":4.558347},{"c":4.565,"h":4.565,"l":4.555,"n":92,"o":4.5599,"t":"2026-10-19T19:05:00Z","v":8386,"vw":4.560932},{"c":4.57,"h":4.57,"l":4.565,"n":55,"o":4.565,"t":"2026-10-19T19:10:00Z","v":3093,"vw":4.56776},{"c":4.565,"h":4.57,"l":4.5613,"n":135,"o":4.565,"t":"2026-10-19T19:15:00Z","v":13122,"vw":4.567651},{"c":4.565,"h":4.565,"l":4.56,"n":81,"o":4.565,"t":"2026-10-19T19:20:00Z","v":2981,"vw":4.5646},{"c":4.56,"h":4.565,"l":4.55,"n":249,"o":4.565,"t":"2026-10-19T19:25:00Z","v":45458,"vw":4.55975},{"c":4.565,"h":4.57,"l":4.56,"n":104,"o":4.565,"t":"2026-10-19T19:30:00Z","v":8081,"vw":4.56586},{"c":4.565,"h":4.565,"l":4.56,"n":96,"o":4.565,"t":"2026-10-19T19:35:00Z","v":5042,"vw":4.561401},{"c":4.565,"h":4.57,"l":4.56,"n":213,"o":4.56,"t":"2026-10-19T19:40:00Z","v":21083,"vw":4.565318},{"c":4.55,"h":4.565,"l":4.55,"n":276,"o":4.565,"t":"2026-10-19T19:45:00Z","v":35203,"vw":4.558023},{"c":4.54,"h":4.55,"l":4.54,"n":215,"o":4.55,"t":"2026-10-19T19:50:00Z","v":11934,"vw":4.543546},{"c":4.53,"h":4.545,"l":4.525,"n":1007,"o":4.545,"t":"2026-10-19T19:55:00Z","v":122381,"vw":4.536433},{"c":4.55,"h":4.55,"l":4.535,"n":21,"o":4.535,"t":"2026-10-19T20:00:00Z","v":139716,"vw":4.549934},{"c":4.605,"h":4.62,"l":4.545,"n":33,"o":4.56,"t":"2026-10-20T13:30:00Z","v":8546,"vw":4.574022},{"c":4.64,"h":4.645,"l":4.58,"n":106,"o":4.605,"t":"2026-10-20T13:35:00Z","v":18606,"vw":4.621531},{"c":4.62,"h":4.645,"l":4.62,"n":104,"o":4.645,"t":"2026-10-20T13:40:00Z","v":10843,"vw":4.634105},{"c":4.68,"h":4.68,"l":4.615,"n":185,"o":4.615,"t":"2026-10-20T13:45:00Z","v":20305,"vw":4.638523},{"c":4.665,"h":4.695,"l":4.665,"n":191,"o":4.69,"t":"2026-10-20T13:50:00Z","v":21365,"vw":4.685724},{"c":4.685,"h":4.685,"l":4.665,"n":106,"o":4.67,"t":"2026-10-20T13:55:00Z","v":11035,"vw":4.671223},{"c":4.67,"h":4.685,"l":4.67,"n":139,"o":4.685,"t":"2026-10-20T14:00:00Z","v":10690,"vw":4.680244},{"c":4.685,"h":4.685,"l":4.67,"n":85,"o":4.67,"t":"2026-10-20T14:05:00Z","v":7588,"vw":4.672622},{"c":4.67,"h":4.695,"l":4.665,"n":133,"o":4.69,"t":"2026-10-20T14:10:00Z","v":14072,"vw":4.681559},{"c":4.7,"h":4.7,"l":4.67,"n":127,"o":4.67,"t":"2026-10-20T14:15:00Z","v":18697,"vw":4.690235},{"c":4.71,"h":4.715,"l":4.7,"n":108,"o":4.708,"t":"2026-10-20T14:20:00Z","v":10339,"vw":4.705909},{"c":4.725,"h":4.735,"l":4.705,"n":139,"o":4.705,"t":"2026-10-20T14:25:00Z","v":14392,"vw":4.720101},{"c":4.73,"h":4.73,"l":4.725,"n":87,"o":4.725,"t":"2026-10-20T14:30:00Z","v":5166,"vw":4.727223},{"c":4.73,"h":4.74,"l":4.725,"n":97,"o":4.73,"t":"2026-10-20T14:35:00Z","v":10079,"vw":4.730882},{"c":4.745,"h":4.745,"l":4.725,"n":127,"o":4.725,"t":"2026-10-20T14:40:00Z","v":14593,"vw":4.732488},{"c":4.745,"h":4.75,"l":4.74,"n":45,"o":4.745,"t":"2026-10-20T14:45:00Z","v":2313,"vw":4.743724},{"c":4.755,"h":4.755,"l":4.74,"n":141,"o":4.745,"t":"2026-10-20T14:50:00Z","v":15577,"vw":4.750001},{"c":4.765,"h":4.765,"l":4.755,"n":70,"o":4.755,"t":"2026-10-20T14:55:00Z","v":6854,"vw":4.758073},{"c":4.755,"h":4.77,"l":4.75,"n":341,"o":4.765,"t":"2026-10-20T15:00:00Z","v":34145,"vw":4.75593},{"c":4.765,"h":4.765,"l":4.755,"n":97,"o":4.755,"t":"2026-10-20T15:05:00Z","v":7930,"vw":4.760364},{"c":4.765,"h":4.765,"l":4.755,"n":246,"o":4.76,"t":"2026-10-20T15:10:00Z","v":25014,"vw":4.760403},{"c":4.76,"h":4.775,"l":4.755,"n":204,"o":4.765,"t":"2026-10-20T15:15:00Z","v":20714,"vw":4.764027},{"c":4.765,"h":4.78,"l":4.755,"n":228,"o":4.76,"t":"2026-10-20T15:20:00Z","v":22085,"vw":4.769431},{"c":4.765,"h":4.765,"l":4.7631,"n":49,"o":4.765,"t":"2026-10-20T15:25:00Z","v":6041,"vw":4.763372},{"c":4.755,"h":4.76,"l":4.75,"n":248,"o":4.76,"t":"2026-10-20T15:30:00Z","v":19176,"vw":4.755905},{"c":4.755,"h":4.755,"l":4.755,"n":47,"o":4.755,"t":"2026-10-20T15:35:00Z","v":1144,"vw":4.755},{"c":4.765,"h":4.765,"l":4.76,"n":61,"o":4.76,"t":"2026-10-20T15:40:00Z","v":3374,"vw":4.760858},{"c":4.765,"h":4.77,"l":4.76,"n":24,"o":4.77,"t":"2026-10-20T15:45:00Z","v":4104,"vw":4.767438},{"c":4.765,"h":4.77,"l":4.76,"n":49,"o":4.765,"t":"2026-10-20T15:50:00Z","v":2245,"vw":4.765379},{"c":4.76,"h":4.765,"l":4.76,"n":38,"o":4.76,"t":"2026-10-20T15:55:00Z","v":3144,"vw":4.763021},{"c":4.76,"h":4.77,"l":4.76,"n":41,"o":4.76,"t":"2026-10-20T16:00:00Z","v":2841,"vw":4.767531},{"c":4.7602,"h":4.77,"l":4.7602,"n":32,"o":4.765,"t":"2026-10-20T16:05:00Z","v":3971,"vw":4.766713},{"c":4.755,"h":4.765,"l":4.755,"n":291,"o":4.765,"t":"2026-10-20T16:10:00Z","v":37619,"vw":4.759728},{"c":4.755,"h":4.755,"l":4.755,"n":8,"o":4.755,"t":"2026-10-20T16:15:00Z","v":127,"vw":4.755},{"c":4.755,"h":4.755,"l":4.73,"n":339,"o":4.75,"t":"2026-10-20T16:20:00Z","v":46865,"vw":4.742782},{"c":4.76,"h":4.76,"l":4.751,"n":58,"o":4.755,"t":"2026-10-20T16:25:00Z","v":6038,"vw":4.757845},{"c":4.77,"h":4.77,"l":4.765,"n":19,"o":4.765,"t":"2026-10-20T16:30:00Z","v":1596,"vw":4.765666},{"c":4.765,"h":4.77,"l":4.76,"n":62,"o":4.765,"t":"2026-10-20T16:35:00Z","v":7228,"vw":4.766043},{"c":4.795,"h":4.795,"l":4.765,"n":241,"o":4.765,"t":"2026-10-20T16:40:00Z","v":29749,"vw":4.772832},{"c":4.79,"h":4.795,"l":4.785,"n":62,"o":4.795,"t":"2026-10-20T16:45:00Z","v":9693,"vw":4.789444},{"c":4.785,"h":4.795,"l":4.785,"n":92,"o":4.79,"t":"2026-10-20T16:50:00Z","v":10302,"vw":4.790517},{"c":4.795,"h":4.795,"l":4.785,"n":51,"o":4.785,"t":"2026-10-20T16:55:00Z","v":5928,"vw":4.792463},{"c":4.795,"h":4.795,"l":4.795,"n":28,"o":4.795,"t":"2026-10-20T17:00:00Z","v":4508,"vw":4.795},{"c":4.795,"h":4.805,"l":4.795,"n":90,"o":4.8,"t":"2026-10-20T17:05:00Z","v":10604,"vw":4.799891},{"c":4.805,"h":4.8092,"l":4.8,"n":70,"o":4.8,"t":"2026-10-20T17:10:00Z","v":4499,"vw":4.801796},{"c":4.815,"h":4.815,"l":4.805,"n":82,"o":4.81,"t":"2026-10-20T17:15:00Z","v":9153,"vw":4.81004},{"c":4.825,"h":4.825,"l":4.815,"n":189,"o":4.815,"t":"2026-10-20T17:20:00Z","v":26190,"vw":4.819964},{"c":4.825,"h":4.825,"l":4.825,"n":22,"o":4.825,"t":"2026-10-20T17:25:00Z","v":467,"vw":4.825},{"c":4.815,"h":4.83,"l":4.815,"n":126,"o":4.825,"t":"2026-10-20T17:30:00Z","v":12721,"vw":4.821699},{"c":4.815,"h":4.82,"l":4.815,"n":45,"o":4.815,"t":"2026-10-20T17:35:00Z","v":2349,"vw":4.815511},{"c":4.815,"h":4.82,"l":4.815,"n":100,"o":4.815,"t":"2026-10-20T17:40:00Z","v":9965,"vw":4.81828},{"c":4.82,"h":4.82,"l":4.815,"n":41,"o":4.815,"t":"2026-10-20T17:45:00Z","v":1460,"vw":4.815808},{"c":4.815,"h":4.82,"l":4.815,"n":73,"o":4.8199,"t":"2026-10-20T17:50:00Z","v":3947,"vw":4.817231},{"c":4.815,"h":4.815,"l":4.81,"n":55,"o":4.81,"t":"2026-10-20T17:55:00Z","v":1981,"vw":4.812756},{"c":4.825,"h":4.825,"l":4.82,"n":123,"o":4.82,"t":"2026-10-20T18:00:00Z","v":7703,"vw":4.821187},{"c":4.825,"h":4.825,"l":4.825,"n":44,"o":4.825,"t":"2026-10-20T18:05:00Z","v":1151,"vw":4.825},{"c":4.8288,"h":4.83,"l":4.825,"n":40,"o":4.825,"t":"2026-10-20T18:10:00Z","v":4440,"vw":4.827341},{"c":4.825,"h":4.825,"l":4.825,"n":53,"o":4.825,"t":"2026-10-20T18:15:00Z","v":1306,"vw":4.825},{"c":4.825,"h":4.83,"l":4.82,"n":81,"o":4.825,"t":"2026-10-20T18:20:00Z","v":2165,"vw":4.825},{"c":4.815,"h":4.825,"l":4.81,"n":385,"o":4.82,"t":"2026-10-20T18:25:00Z","v":71817,"vw":4.81913},{"c":4.815,"h":4.815,"l":4.815,"n":24,"o":4.815,"t":"2026-10-20T18:30:00Z","v":943,"vw":4.815},{"c":4.805,"h":4.81,"l":4.805,"n":84,"o":4.81,"t":"2026-10-20T18:35:00Z","v":6704,"vw":4.809053},{"c":4.815,"h":4.815,"l":4.81,"n":66,"o":4.81,"t":"2026-10-20T18:40:00Z","v":6756,"vw":4.810527},{"c":4.815,"h":4.815,"l":4.815,"n":19,"o":4.815,"t":"2026-10-20T18:45:00Z","v":368,"vw":4.815},{"c":4.805,"h":4.815,"l":4.805,"n":131,"o":4.81,"t":"2026-10-20T18:50:00Z","v":13994,"vw":4.808805},{"c":4.805,"h":4.815,"l":4.8,"n":119,"o":4.8,"t":"2026-10-20T18:55:00Z","v":11449,"vw":4.810633},{"c":4.809,"h":4.81,"l":4.809,"n":79,"o":4.81,"t":"2026-10-20T19:00:00Z","v":9574,"vw":4.80987},{"c":4.795,"h":4.805,"l":4.795,"n":124,"o":4.805,"t":"2026-10-20T19:05:00Z","v":9332,"vw":4.800685},{"c":4.79,"h":4.795,"l":4.785,"n":178,"o":4.79,"t":"2026-10-20T19:10:00Z","v":17285,"vw":4.789905},{"c":4.795,"h":4.795,"l":4.78,"n":125,"o":4.78,"t":"2026-10-20T19:15:00Z","v":15007,"vw":4.789606},{"c":4.785,"h":4.795,"l":4.785,"n":89,"o":4.79,"t":"2026-10-20T19:20:00Z","v":5378,"vw":4.789325},{"c":4.785,"h":4.79,"l":4.785,"n":163,"o":4.785,"t":"2026-10-20T19:25:00Z","v":14390,"vw":4.788177},{"c":4.795,"h":4.795,"l":4.785,"n":151,"o":4.785,"t":"2026-10-20T19:30:00Z","v":13249,"vw":4.791707},{"c":4.795,"h":4.795,"l":4.785,"n":227,"o":4.795,"t":"2026-10-20T19:35:00Z","v":22923,"vw":4.789801},{"c":4.805,"h":4.81,"l":4.79,"n":218,"o":4.79,"t":"2026-10-20T19:40:00Z","v":19991,"vw":4.804453},{"c":4.805,"h":4.81,"l":4.8,"n":173,"o":4.805,"t":"2026-10-20T19:45:00Z","v":10066,"vw":4.805334},{"c":4.785,"h":4.8,"l":4.785,"n":430,"o":4.8,"t":"2026-10-20T19:50:00Z","v":48961,"vw":4.791644},{"c":4.77,"h":4.795,"l":4.77,"n":1325,"o":4.785,"t":"2026-10-20T19:55:00Z","v":244236,"vw":4.781105},{"c":4.78,"h":4.78,"l":4.77,"n":17,"o":4.77,"t":"2026-10-20T20:00:00Z","v":225852,"vw":4.770025},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-20T20:20:00Z","v":200,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-20T20:25:00Z","v":290,"vw":4.78},{"c":4.815,"h":4.8299,"l":4.77,"n":41,"o":4.77,"t":"2026-10-21T13:30:00Z","v":8944,"vw":4.780516},{"c":4.87,"h":4.87,"l":4.83,"n":193,"o":4.83,"t":"2026-10-21T13:35:00Z","v":19561,"vw":4.848721},{"c":4.878,"h":4.9,"l":4.87,"n":146,"o":4.87,"t":"2026-10-21T13:40:00Z","v":14184,"vw":4.880338},{"c":4.89,"h":4.905,"l":4.875,"n":188,"o":4.875,"t":"2026-10-21T13:45:00Z","v":15855,"vw":4.888737},{"c":4.895,"h":4.9,"l":4.885,"n":199,"o":4.89,"t":"2026-10-21T13:50:00Z","v":8963,"vw":4.89039},{"c":4.85,"h":4.895,"l":4.845,"n":290,"o":4.895,"t":"2026-10-21T13:55:00Z","v":48644,"vw":4.866308},{"c":4.88,"h":4.88,"l":4.85,"n":190,"o":4.85,"t":"2026-10-21T14:00:00Z","v":88221,"vw":4.860337},{"c":4.87,"h":4.88,"l":4.865,"n":184,"o":4.875,"t":"2026-10-21T14:05:00Z","v":18604,"vw":4.873431},{"c":4.89,"h":4.895,"l":4.88,"n":167,"o":4.88,"t":"2026-10-21T14:10:00Z","v":15235,"vw":4.887402},{"c":4.885,"h":4.895,"l":4.885,"n":117,"o":4.885,"t":"2026-10-21T14:15:00Z","v":9985,"vw":4.88876},{"c":4.905,"h":4.905,"l":4.875,"n":216,"o":4.885,"t":"2026-10-21T14:20:00Z","v":14085,"vw":4.886515},{"c":4.905,"h":4.93,"l":4.905,"n":152,"o":4.91,"t":"2026-10-21T14:25:00Z","v":15014,"vw":4.916236},{"c":4.905,"h":4.915,"l":4.895,"n":114,"o":4.91,"t":"2026-10-21T14:30:00Z","v":10379,"vw":4.904752},{"c":4.915,"h":4.915,"l":4.905,"n":83,"o":4.91,"t":"2026-10-21T14:35:00Z","v":7085,"vw":4.909876},{"c":4.92,"h":4.925,"l":4.915,"n":58,"o":4.915,"t":"2026-10-21T14:40:00Z","v":5170,"vw":4.92053},{"c":4.925,"h":4.925,"l":4.915,"n":40,"o":4.915,"t":"2026-10-21T14:45:00Z","v":3918,"vw":4.919827},{"c":4.915,"h":4.925,"l":4.915,"n":40,"o":4.925,"t":"2026-10-21T14:50:00Z","v":4039,"vw":4.919841},{"c":4.925,"h":4.925,"l":4.915,"n":63,"o":4.915,"t":"2026-10-21T14:55:00Z","v":4836,"vw":4.920337},{"c":4.905,"h":4.92,"l":4.905,"n":106,"o":4.92,"t":"2026-10-21T15:00:00Z","v":8074,"vw":4.914484},{"c":4.905,"h":4.905,"l":4.895,"n":118,"o":4.9,"t":"2026-10-21T15:05:00Z","v":14356,"vw":4.899735},{"c":4.915,"h":4.915,"l":4.905,"n":99,"o":4.905,"t":"2026-10-21T15:10:00Z","v":7583,"vw":4.90997},{"c":4.925,"h":4.925,"l":4.915,"n":49,"o":4.92,"t":"2026-10-21T15:15:00Z","v":4676,"vw":4.92103},{"c":4.915,"h":4.925,"l":4.91,"n":102,"o":4.925,"t":"2026-10-21T15:20:00Z","v":18692,"vw":4.919038},{"c":4.895,"h":4.915,"l":4.895,"n":150,"o":4.91,"t":"2026-10-21T15:25:00Z","v":20150,"vw":4.907457},{"c":4.89,"h":4.9,"l":4.89,"n":68,"o":4.9,"t":"2026-10-21T15:30:00Z","v":7156,"vw":4.892131},{"c":4.875,"h":4.88,"l":4.87,"n":58,"o":4.88,"t":"2026-10-21T15:35:00Z","v":4686,"vw":4.878199},{"c":4.875,"h":4.88,"l":4.87,"n":114,"o":4.875,"t":"2026-10-21T15:40:00Z","v":9551,"vw":4.878971},{"c":4.875,"h":4.879,"l":4.875,"n":18,"o":4.875,"t":"2026-10-21T15:45:00Z","v":1338,"vw":4.877344},{"c":4.875,"h":4.88,"l":4.875,"n":115,"o":4.875,"t":"2026-10-21T15:50:00Z","v":6082,"vw":4.878627},{"c":4.87,"h":4.875,"l":4.87,"n":49,"o":4.875,"t":"2026-10-21T15:55:00Z","v":2009,"vw":4.870885},{"c":4.865,"h":4.875,"l":4.865,"n":159,"o":4.87,"t":"2026-10-21T16:00:00Z","v":13448,"vw":4.869692},{"c":4.86,"h":4.865,"l":4.86,"n":14,"o":4.865,"t":"2026-10-21T16:05:00Z","v":686,"vw":4.8625},{"c":4.875,"h":4.875,"l":4.865,"n":47,"o":4.87,"t":"2026-10-21T16:10:00Z","v":7458,"vw":4.870139},{"c":4.875,"h":4.875,"l":4.875,"n":14,"o":4.875,"t":"2026-10-21T16:15:00Z","v":496,"vw":4.875},{"c":4.865,"h":4.875,"l":4.85,"n":313,"o":4.875,"t":"2026-10-21T16:20:00Z","v":63483,"vw":4.860003},{"c":4.865,"h":4.865,"l":4.86,"n":22,"o":4.86,"t":"2026-10-21T16:25:00Z","v":1291,"vw":4.86125},{"c":4.87,"h":4.87,"l":4.865,"n":79,"o":4.865,"t":"2026-10-21T16:30:00Z","v":10198,"vw":4.869891},{"c":4.865,"h":4.875,"l":4.86,"n":90,"o":4.875,"t":"2026-10-21T16:35:00Z","v":9648,"vw":4.869768},{"c":4.855,"h":4.865,"l":4.855,"n":40,"o":4.865,"t":"2026-10-21T16:40:00Z","v":5033,"vw":4.860561},{"c":4.845,"h":4.86,"l":4.845,"n":181,"o":4.85,"t":"2026-10-21T16:45:00Z","v":21766,"vw":4.849962},{"c":4.85,"h":4.8512,"l":4.845,"n":73,"o":4.85,"t":"2026-10-21T16:50:00Z","v":10742,"vw":4.849467},{"c":4.845,"h":4.855,"l":4.845,"n":55,"o":4.85,"t":"2026-10-21T16:55:00Z","v":5171,"vw":4.849576},{"c":4.83,"h":4.8439,"l":4.83,"n":97,"o":4.84,"t":"2026-10-21T17:00:00Z","v":8414,"vw":4.835453},{"c":4.8239,"h":4.83,"l":4.82,"n":63,"o":4.8211,"t":"2026-10-21T17:05:00Z","v":6469,"vw":4.823375},{"c":4.8212,"h":4.83,"l":4.81,"n":233,"o":4.82,"t":"2026-10-21T17:10:00Z","v":32920,"vw":4.82071},{"c":4.825,"h":4.825,"l":4.825,"n":15,"o":4.825,"t":"2026-10-21T17:15:00Z","v":686,"vw":4.825},{"c":4.81,"h":4.825,"l":4.81,"n":82,"o":4.82,"t":"2026-10-21T17:20:00Z","v":7207,"vw":4.820226},{"c":4.81,"h":4.815,"l":4.81,"n":37,"o":4.81,"t":"2026-10-21T17:25:00Z","v":1231,"vw":4.811916},{"c":4.815,"h":4.82,"l":4.81,"n":83,"o":4.812,"t":"2026-10-21T17:30:00Z","v":9600,"vw":4.817394},{"c":4.815,"h":4.815,"l":4.815,"n":37,"o":4.815,"t":"2026-10-21T17:35:00Z","v":1402,"vw":4.815},{"c":4.835,"h":4.835,"l":4.815,"n":154,"o":4.815,"t":"2026-10-21T17:40:00Z","v":13791,"vw":4.823713},{"c":4.835,"h":4.84,"l":4.835,"n":51,"o":4.835,"t":"2026-10-21T17:45:00Z","v":3359,"vw":4.837233},{"c":4.835,"h":4.84,"l":4.835,"n":65,"o":4.835,"t":"2026-10-21T17:50:00Z","v":3457,"vw":4.836203},{"c":4.835,"h":4.845,"l":4.83,"n":320,"o":4.835,"t":"2026-10-21T17:55:00Z","v":40666,"vw":4.839846},{"c":4.845,"h":4.845,"l":4.835,"n":92,"o":4.835,"t":"2026-10-21T18:00:00Z","v":11993,"vw":4.840132},{"c":4.835,"h":4.84,"l":4.835,"n":103,"o":4.84,"t":"2026-10-21T18:05:00Z","v":8310,"vw":4.839204},{"c":4.8401,"h":4.845,"l":4.835,"n":104,"o":4.84,"t":"2026-10-21T18:10:00Z","v":13003,"vw":4.840369},{"c":4.845,"h":4.845,"l":4.84,"n":38,"o":4.84,"t":"2026-10-21T18:15:00Z","v":1970,"vw":4.842313},{"c":4.845,"h":4.855,"l":4.84,"n":197,"o":4.845,"t":"2026-10-21T18:20:00Z","v":21576,"vw":4.849148},{"c":4.845,"h":4.85,"l":4.845,"n":34,"o":4.845,"t":"2026-10-21T18:25:00Z","v":3537,"vw":4.848699},{"c":4.855,"h":4.855,"l":4.85,"n":72,"o":4.85,"t":"2026-10-21T18:30:00Z","v":6592,"vw":4.850342},{"c":4.845,"h":4.86,"l":4.845,"n":128,"o":4.855,"t":"2026-10-21T18:35:00Z","v":12743,"vw":4.85133},{"c":4.845,"h":4.85,"l":4.84,"n":268,"o":4.85,"t":"2026-10-21T18:40:00Z","v":28910,"vw":4.841669},{"c":4.835,"h":4.85,"l":4.835,"n":148,"o":4.845,"t":"2026-10-21T18:45:00Z","v":17456,"vw":4.840318},{"c":4.83,"h":4.84,"l":4.83,"n":88,"o":4.84,"t":"2026-10-21T18:50:00Z","v":4583,"vw":4.833326},{"c":4.825,"h":4.84,"l":4.82,"n":123,"o":4.84,"t":"2026-10-21T18:55:00Z","v":12777,"vw":4.830016},{"c":4.8,"h":4.82,"l":4.8,"n":252,"o":4.82,"t":"2026-10-21T19:00:00Z","v":36137,"vw":4.81099},{"c":4.815,"h":4.815,"l":4.8,"n":123,"o":4.805,"t":"2026-10-21T19:05:00Z","v":13437,"vw":4.809019},{"c":4.815,"h":4.82,"l":4.805,"n":130,"o":4.81,"t":"2026-10-21T19:10:00Z","v":12966,"vw":4.811499},{"c":4.83,"h":4.83,"l":4.815,"n":133,"o":4.815,"t":"2026-10-21T19:15:00Z","v":11540,"vw":4.822027},{"c":4.835,"h":4.835,"l":4.825,"n":115,"o":4.825,"t":"2026-10-21T19:20:00Z","v":11398,"vw":4.830411},{"c":4.835,"h":4.84,"l":4.83,"n":224,"o":4.835,"t":"2026-10-21T19:25:00Z","v":34868,"vw":4.839021},{"c":4.835,"h":4.84,"l":4.83,"n":102,"o":4.835,"t":"2026-10-21T19:30:00Z","v":6658,"vw":4.834519},{"c":4.845,"h":4.845,"l":4.83,"n":233,"o":4.83,"t":"2026-10-21T19:35:00Z","v":19199,"vw":4.839754},{"c":4.835,"h":4.845,"l":4.835,"n":196,"o":4.845,"t":"2026-10-21T19:40:00Z","v":30179,"vw":4.83902},{"c":4.845,"h":4.855,"l":4.835,"n":485,"o":4.835,"t":"2026-10-21T19:45:00Z","v":47248,"vw":4.845865},{"c":4.835,"h":4.84,"l":4.825,"n":280,"o":4.84,"t":"2026-10-21T19:50:00Z","v":41133,"vw":4.833435},{"c":4.79,"h":4.835,"l":4.785,"n":1365,"o":4.835,"t":"2026-10-21T19:55:00Z","v":190815,"vw":4.812241},{"c":4.82,"h":4.82,"l":4.8,"n":9,"o":4.8,"t":"2026-10-21T20:00:00Z","v":141654,"vw":4.819941},{"c":4.905,"h":4.91,"l":4.77,"n":308,"o":4.865,"t":"2026-10-22T13:30:00Z","v":53956,"vw":4.861047},{"c":4.89,"h":4.91,"l":4.87,"n":227,"o":4.905,"t":"2026-10-22T13:35:00Z","v":22534,"vw":4.888648},{"c":4.925,"h":4.93,"l":4.885,"n":176,"o":4.89,"t":"2026-10-22T13:40:00Z","v":22738,"vw":4.91027},{"c":4.915,"h":4.92,"l":4.885,"n":179,"o":4.92,"t":"2026-10-22T13:45:00Z","v":20663,"vw":4.897621},{"c":4.92,"h":4.92,"l":4.895,"n":256,"o":4.92,"t":"2026-10-22T13:50:00Z","v":25327,"vw":4.902678},{"c":4.905,"h":4.915,"l":4.89,"n":276,"o":4.915,"t":"2026-10-22T13:55:00Z","v":30410,"vw":4.902732},{"c":4.875,"h":4.9,"l":4.875,"n":108,"o":4.9,"t":"2026-10-22T14:00:00Z","v":8458,"vw":4.888172},{"c":4.855,"h":4.88,"l":4.85,"n":195,"o":4.875,"t":"2026-10-22T14:05:00Z","v":16140,"vw":4.861858},{"c":4.855,"h":4.86,"l":4.85,"n":178,"o":4.855,"t":"2026-10-22T14:10:00Z","v":12636,"vw":4.856378},{"c":4.845,"h":4.86,"l":4.845,"n":130,"o":4.855,"t":"2026-10-22T14:15:00Z","v":11592,"vw":4.850092},{"c":4.84,"h":4.84,"l":4.83,"n":94,"o":4.84,"t":"2026-10-22T14:20:00Z","v":4960,"vw":4.837473},{"c":4.825,"h":4.845,"l":4.82,"n":180,"o":4.845,"t":"2026-10-22T14:25:00Z","v":7812,"vw":4.832926},{"c":4.82,"h":4.835,"l":4.815,"n":229,"o":4.83,"t":"2026-10-22T14:30:00Z","v":16940,"vw":4.827334},{"c":4.84,"h":4.84,"l":4.825,"n":83,"o":4.825,"t":"2026-10-22T14:35:00Z","v":2871,"vw":4.827527},{"c":4.85,"h":4.85,"l":4.84,"n":69,"o":4.84,"t":"2026-10-22T14:40:00Z","v":3040,"vw":4.847931},{"c":4.845,"h":4.85,"l":4.845,"n":40,"o":4.845,"t":"2026-10-22T14:45:00Z","v":1551,"vw":4.845865},{"c":4.865,"h":4.865,"l":4.85,"n":88,"o":4.85,"t":"2026-10-22T14:50:00Z","v":6367,"vw":4.856151},{"c":4.915,"h":4.915,"l":4.865,"n":187,"o":4.865,"t":"2026-10-22T14:55:00Z","v":21175,"vw":4.891006},{"c":4.91,"h":4.915,"l":4.91,"n":116,"o":4.915,"t":"2026-10-22T15:00:00Z","v":10747,"vw":4.910883},{"c":4.9,"h":4.915,"l":4.9,"n":211,"o":4.915,"t":"2026-10-22T15:05:00Z","v":24190,"vw":4.908902},{"c":4.89,"h":4.9,"l":4.88,"n":126,"o":4.895,"t":"2026-10-22T15:10:00Z","v":10322,"vw":4.890678},{"c":4.895,"h":4.9,"l":4.89,"n":103,"o":4.895,"t":"2026-10-22T15:15:00Z","v":9886,"vw":4.898989},{"c":4.9,"h":4.9,"l":4.895,"n":81,"o":4.9,"t":"2026-10-22T15:20:00Z","v":6855,"vw":4.899591},{"c":4.915,"h":4.915,"l":4.8913,"n":180,"o":4.905,"t":"2026-10-22T15:25:00Z","v":20172,"vw":4.901943},{"c":4.92,"h":4.92,"l":4.915,"n":56,"o":4.92,"t":"2026-10-22T15:30:00Z","v":1928,"vw":4.9164},{"c":4.915,"h":4.93,"l":4.915,"n":129,"o":4.915,"t":"2026-10-22T15:35:00Z","v":11176,"vw":4.920315},{"c":4.915,"h":4.92,"l":4.91,"n":68,"o":4.91,"t":"2026-10-22T15:40:00Z","v":4468,"vw":4.916422},{"c":4.92,"h":4.92,"l":4.92,"n":25,"o":4.92,"t":"2026-10-22T15:45:00Z","v":758,"vw":4.92},{"c":4.92,"h":4.935,"l":4.92,"n":188,"o":4.92,"t":"2026-10-22T15:50:00Z","v":17916,"vw":4.928129},{"c":4.92,"h":4.925,"l":4.92,"n":75,"o":4.92,"t":"2026-10-22T15:55:00Z","v":2763,"vw":4.922474},{"c":4.915,"h":4.92,"l":4.91,"n":67,"o":4.92,"t":"2026-10-22T16:00:00Z","v":7018,"vw":4.916258},{"c":4.915,"h":4.92,"l":4.91,"n":127,"o":4.91,"t":"2026-10-22T16:05:00Z","v":11305,"vw":4.918688},{"c":4.895,"h":4.915,"l":4.895,"n":135,"o":4.915,"t":"2026-10-22T16:10:00Z","v":11274,"vw":4.905452},{"c":4.895,"h":4.905,"l":4.895,"n":152,"o":4.9,"t":"2026-10-22T16:15:00Z","v":9635,"vw":4.899214},{"c":4.925,"h":4.94,"l":4.895,"n":479,"o":4.895,"t":"2026-10-22T16:20:00Z","v":48115,"vw":4.920029},{"c":4.95,"h":4.955,"l":4.925,"n":193,"o":4.925,"t":"2026-10-22T16:25:00Z","v":28593,"vw":4.94739},{"c":4.935,"h":4.945,"l":4.93,"n":189,"o":4.945,"t":"2026-10-22T16:30:00Z","v":18794,"vw":4.93748},{"c":4.905,"h":4.945,"l":4.905,"n":296,"o":4.935,"t":"2026-10-22T16:35:00Z","v":32425,"vw":4.929519},{"c":4.905,"h":4.915,"l":4.905,"n":224,"o":4.905,"t":"2026-10-22T16:40:00Z","v":18496,"vw":4.910043},{"c":4.9,"h":4.91,"l":4.895,"n":173,"o":4.905,"t":"2026-10-22T16:45:00Z","v":16044,"vw":4.901701},{"c":4.905,"h":4.905,"l":4.895,"n":116,"o":4.9,"t":"2026-10-22T16:50:00Z","v":9090,"vw":4.900123},{"c":4.91,"h":4.925,"l":4.905,"n":258,"o":4.91,"t":"2026-10-22T16:55:00Z","v":29585,"vw":4.915255},{"c":4.875,"h":4.91,"l":4.875,"n":146,"o":4.905,"t":"2026-10-22T17:00:00Z","v":14119,"vw":4.891525},{"c":4.885,"h":4.89,"l":4.87,"n":208,"o":4.875,"t":"2026-10-22T17:05:00Z","v":29571,"vw":4.876491},{"c":4.885,"h":4.89,"l":4.88,"n":145,"o":4.885,"t":"2026-10-22T17:10:00Z","v":11112,"vw":4.882664},{"c":4.89,"h":4.89,"l":4.88,"n":112,"o":4.885,"t":"2026-10-22T17:15:00Z","v":8062,"vw":4.885745},{"c":4.89,"h":4.895,"l":4.885,"n":157,"o":4.885,"t":"2026-10-22T17:20:00Z","v":13333,"vw":4.889864},{"c":4.885,"h":4.89,"l":4.875,"n":178,"o":4.88,"t":"2026-10-22T17:25:00Z","v":14922,"vw":4.88212},{"c":4.89,"h":4.89,"l":4.875,"n":137,"o":4.885,"t":"2026-10-22T17:30:00Z","v":11307,"vw":4.880593},{"c":4.895,"h":4.895,"l":4.88,"n":181,"o":4.885,"t":"2026-10-22T17:35:00Z","v":16262,"vw":4.889731},{"c":4.905,"h":4.905,"l":4.885,"n":203,"o":4.895,"t":"2026-10-22T17:40:00Z","v":16796,"vw":4.89647},{"c":4.895,"h":4.9099,"l":4.895,"n":157,"o":4.905,"t":"2026-10-22T17:45:00Z","v":11293,"vw":4.902691},{"c":4.895,"h":4.895,"l":4.88,"n":173,"o":4.895,"t":"2026-10-22T17:50:00Z","v":12540,"vw":4.891666},{"c":4.895,"h":4.9,"l":4.89,"n":152,"o":4.895,"t":"2026-10-22T17:55:00Z","v":8413,"vw":4.895164},{"c":4.885,"h":4.9,"l":4.875,"n":256,"o":4.895,"t":"2026-10-22T18:00:00Z","v":23553,"vw":4.884791},{"c":4.89,"h":4.89,"l":4.88,"n":165,"o":4.885,"t":"2026-10-22T18:05:00Z","v":14878,"vw":4.8849},{"c":4.895,"h":4.9,"l":4.89,"n":95,"o":4.895,"t":"2026-10-22T18:10:00Z","v":6416,"vw":4.898015},{"c":4.905,"h":4.905,"l":4.89,"n":118,"o":4.895,"t":"2026-10-22T18:15:00Z","v":9279,"vw":4.899233},{"c":4.915,"h":4.92,"l":4.905,"n":143,"o":4.905,"t":"2026-10-22T18:20:00Z","v":12330,"vw":4.912307},{"c":4.915,"h":4.92,"l":4.91,"n":100,"o":4.915,"t":"2026-10-22T18:25:00Z","v":6973,"vw":4.915346},{"c":4.905,"h":4.915,"l":4.895,"n":293,"o":4.915,"t":"2026-10-22T18:30:00Z","v":33033,"vw":4.906879},{"c":4.9,"h":4.905,"l":4.895,"n":155,"o":4.905,"t":"2026-10-22T18:35:00Z","v":10995,"vw":4.899049},{"c":4.9,"h":4.91,"l":4.89,"n":165,"o":4.895,"t":"2026-10-22T18:40:00Z","v":18847,"vw":4.899192},{"c":4.91,"h":4.91,"l":4.905,"n":110,"o":4.905,"t":"2026-10-22T18:45:00Z","v":7754,"vw":4.909224},{"c":4.905,"h":4.91,"l":4.9,"n":118,"o":4.91,"t":"2026-10-22T18:50:00Z","v":7993,"vw":4.907173},{"c":4.915,"h":4.915,"l":4.91,"n":230,"o":4.91,"t":"2026-10-22T18:55:00Z","v":14447,"vw":4.912693},{"c":4.9,"h":4.92,"l":4.89,"n":241,"o":4.915,"t":"2026-10-22T19:00:00Z","v":26939,"vw":4.906929},{"c":4.915,"h":4.915,"l":4.895,"n":250,"o":4.895,"t":"2026-10-22T19:05:00Z","v":25218,"vw":4.905249},{"c":4.92,"h":4.92,"l":4.91,"n":127,"o":4.915,"t":"2026-10-22T19:10:00Z","v":12728,"vw":4.916214},{"c":4.925,"h":4.93,"l":4.91,"n":198,"o":4.915,"t":"2026-10-22T19:15:00Z","v":20804,"vw":4.920431},{"c":4.925,"h":4.93,"l":4.92,"n":130,"o":4.92,"t":"2026-10-22T19:20:00Z","v":16737,"vw":4.927334},{"c":4.925,"h":4.93,"l":4.91,"n":306,"o":4.925,"t":"2026-10-22T19:25:00Z","v":34823,"vw":4.922208},{"c":4.91,"h":4.93,"l":4.9,"n":250,"o":4.925,"t":"2026-10-22T19:30:00Z","v":30907,"vw":4.9153},{"c":4.88,"h":4.905,"l":4.88,"n":373,"o":4.905,"t":"2026-10-22T19:35:00Z","v":37333,"vw":4.897144},{"c":4.89,"h":4.895,"l":4.88,"n":266,"o":4.885,"t":"2026-10-22T19:40:00Z","v":31314,"vw":4.892474},{"c":4.905,"h":4.905,"l":4.88,"n":442,"o":4.895,"t":"2026-10-22T19:45:00Z","v":59478,"vw":4.894989},{"c":4.905,"h":4.915,"l":4.9,"n":509,"o":4.905,"t":"2026-10-22T19:50:00Z","v":70190,"vw":4.908544},{"c":4.915,"h":4.92,"l":4.89,"n":1205,"o":4.905,"t":"2026-10-22T19:55:00Z","v":156212,"vw":4.908565},{"c":4.92,"h":4.92,"l":4.92,"n":17,"o":4.92,"t":"2026-10-22T20:00:00Z","v":184439,"vw":4.92}],"history":[{"c":12.67,"h":12.71,"l":12.505,"n":6682,"o":12.71,"t":"2024-10-21T04:00:00Z","v":407295,"vw":12.612274},{"c":12.54,"h":12.745,"l":12.52,"n":4799,"o":12.68,"t":"2024-10-22T04:00:00Z","v":412339,"vw":12.563772},{"c":12.38,"h":12.51,"l":12.32,"n":5537,"o":12.5,"t":"2024-10-23T04:00:00Z","v":250129,"vw":12.395164},{"c":12.41,"h":12.515,"l":12.35,"n":3578,"o":12.48,"t":"2024-10-24T04:00:00Z","v":288061,"vw":12.414056},{"c":12.39,"h":12.565,"l":12.375,"n":3712,"o":12.51,"t":"2024-10-25T04:00:00Z","v":227567,"vw":12.434688},{"c":12.42,"h":12.57,"l":12.41,"n":2774,"o":12.52,"t":"2024-10-28T04:00:00Z","v":174683,"vw":12.458215},{"c":12.51,"h":12.55,"l":12.34,"n":3798,"o":12.35,"t":"2024-10-29T04:00:00Z","v":176074,"vw":12.479249},{"c":12.44,"h":12.68,"l":12.44,"n":2839,"o":12.52,"t":"2024-10-30T04:00:00Z","v":194566,"vw":12.501973},{"c":12.23,"h":12.49,"l":12.23,"n":5838,"o":12.36,"t":"2024-10-31T04:00:00Z","v":271385,"vw":12.286441},{"c":12.31,"h":12.435,"l":12.21,"n":5132,"o":12.29,"t":"2024-11-01T04:00:00Z","v":336453,"vw":12.313935},{"c":12.37,"h":12.455,"l":12.21,"n":4195,"o":12.23,"t":"2024-11-04T05:00:00Z","v":273463,"vw":12.381856},{"c":12.47,"h":12.535,"l":12.3,"n":4660,"o":12.3,"t":"2024-11-05T05:00:00Z","v":399304,"vw":12.456742},{"c":12.72,"h":13.04,"l":12.69,"n":11321,"o":12.8,"t":"2024-11-06T05:00:00Z","v":929690,"vw":12.784671},{"c":11.96,"h":12.6363,"l":11.8101,"n":8900,"o":12.51,"t":"2024-11-07T05:00:00Z","v":602514,"vw":11.975191},{"c":11.23,"h":11.8,"l":11.165,"n":10008,"o":11.75,"t":"2024-11-08T05:00:00Z","v":921117,"vw":11.276052},{"c":11.15,"h":11.395,"l":11.12,"n":10015,"o":11.31,"t":"2024-11-11T05:00:00Z","v":774178,"vw":11.24552},{"c":11.01,"h":11.175,"l":11,"n":10187,"o":11.13,"t":"2024-11-12T05:00:00Z","v":724749,"vw":11.044564},{"c":11.02,"h":11.26,"l":10.98,"n":10070,"o":11.07,"t":"2024-11-13T05:00:00Z","v":553022,"vw":11.101845},{"c":10.8,"h":11.005,"l":10.765,"n":8413,"o":11,"t":"2024-11-14T05:00:00Z","v":475249,"vw":10.835851},{"c":10.54,"h":10.82,"l":10.52,"n":7844,"o":10.82,"t":"2024-11-15T05:00:00Z","v":523364,"vw":10.588146},{"c":10.22,"h":10.52,"l":10.2,"n":7105,"o":10.5,"t":"2024-11-18T05:00:00Z","v":493820,"vw":10.267989},{"c":10.12,"h":10.195,"l":10.03,"n":7303,"o":10.11,"t":"2024-11-19T05:00:00Z","v":377896,"vw":10.112941},{"c":10.16,"h":10.17,"l":9.98,"n":7128,"o":10.1,"t":"2024-11-20T05:00:00Z","v":632079,"vw":10.061833},{"c":10.28,"h":10.56,"l":10.17,"n":6888,"o":10.56,"t":"2024-11-21T05:00:00Z","v":447731,"vw":10.270972},{"c":10.37,"h":10.47,"l":10.24,"n":6143,"o":10.3,"t":"2024-11-22T05:00:00Z","v":421079,"vw":10.382597},{"c":10.31,"h":10.46,"l":10.25,"n":8809,"o":10.33,"t":"2024-11-25T05:00:00Z","v":573313,"vw":10.317518},{"c":10.25,"h":10.38,"l":10.2,"n":5854,"o":10.27,"t":"2024-11-26T05:00:00Z","v":436618,"vw":10.279971},{"c":10.28,"h":10.3588,"l":10.17,"n":7722,"o":10.24,"t":"2024-11-27T05:00:00Z","v":492099,"vw":10.281748},{"c":10.44,"h":10.49,"l":10.32,"n":4239,"o":10.32,"t":"2024-11-29T05:00:00Z","v":294259,"vw":10.431461},{"c":10.57,"h":10.6,"l":10.42,"n":8118,"o":10.51,"t":"2024-12-02T05:00:00Z","v":617469,"vw":10.527774},{"c":10.18,"h":10.5,"l":10.16,"n":6174,"o":10.49,"t":"2024-12-03T05:00:00Z","v":372534,"vw":10.234035},{"c":10.33,"h":10.49,"l":10.23,"n":7070,"o":10.24,"t":"2024-12-04T05:00:00Z","v":608728,"vw":10.384748},{"c":10.22,"h":10.35,"l":10.17,"n":5913,"o":10.35,"t":"2024-12-05T05:00:00Z","v":420150,"vw":10.241934},{"c":10.31,"h":10.335,"l":10.13,"n":8773,"o":10.17,"t":"2024-12-06T05:00:00Z","v":592038,"vw":10.261889},{"c":10.35,"h":10.38,"l":10.21,"n":10431,"o":10.38,"t":"2024-12-09T05:00:00Z","v":969336,"vw":10.273037},{"c":10.37,"h":10.495,"l":10.27,"n":7732,"o":10.28,"t":"2024-12-10T05:00:00Z","v":812246,"vw":10.351797},{"c":10.36,"h":10.46,"l":10.29,"n":4352,"o":10.35,"t":"2024-12-11T05:00:00Z","v":287540,"vw":10.372715},{"c":10.37,"h":10.41,"l":10.29,"n":6411,"o":10.31,"t":"2024-12-12T05:00:00Z","v":492948,"vw":10.358267},{"c":10.11,"h":10.3,"l":10.071,"n":6460,"o":10.3,"t":"2024-12-13T05:00:00Z","v":505100,"vw":10.138432},{"c":10.14,"h":10.26,"l":10.045,"n":6386,"o":10.09,"t":"2024-12-16T05:00:00Z","v":417710,"vw":10.164428},{"c":10.02,"h":10.2,"l":10.02,"n":6002,"o":10.11,"t":"2024-12-17T05:00:00Z","v":422515,"vw":10.071717},{"c":9.76,"h":10.12,"l":9.74,"n":6100,"o":10.12,"t":"2024-12-18T05:00:00Z","v":449019,"vw":9.862833},{"c":9.78,"h":9.895,"l":9.715,"n":6260,"o":9.77,"t":"2024-12-19T05:00:00Z","v":427945,"vw":9.784381},{"c":9.66,"h":9.87,"l":9.613,"n":8466,"o":9.65,"t":"2024-12-20T05:00:00Z","v":1736755,"vw":9.692649},{"c":9.55,"h":9.65,"l":9.47,"n":7551,"o":9.63,"t":"2024-12-23T05:00:00Z","v":640618,"vw":9.533689},{"c":9.65,"h":9.65,"l":9.5,"n":3116,"o":9.57,"t":"2024-12-24T05:00:00Z","v":235746,"vw":9.590117},{"c":9.6,"h":9.64,"l":9.5,"n":5021,"o":9.56,"t":"2024-12-26T05:00:00Z","v":299364,"vw":9.591843},{"c":9.39,"h":9.565,"l":9.325,"n":7830,"o":9.55,"t":"2024-12-27T05:00:00Z","v":815150,"vw":9.412012},{"c":9.36,"h":9.42,"l":9.11,"n":7350,"o":9.42,"t":"2024-12-30T05:00:00Z","v":779411,"vw":9.325127},{"c":9.34,"h":9.42,"l":9.3,"n":6288,"o":9.39,"t":"2024-12-31T05:00:00Z","v":568292,"vw":9.347594},{"c":9.25,"h":9.42,"l":9.18,"n":6698,"o":9.4,"t":"2025-01-02T05:00:00Z","v":418326,"vw":9.284227},{"c":9.31,"h":9.37,"l":9.2,"n":8503,"o":9.32,"t":"2025-01-03T05:00:00Z","v":864343,"vw":9.297154},{"c":9.59,"h":9.625,"l":9.3,"n":7486,"o":9.33,"t":"2025-01-06T05:00:00Z","v":1503772,"vw":9.383318},{"c":9.45,"h":9.72,"l":9.44,"n":7488,"o":9.62,"t":"2025-01-07T05:00:00Z","v":566037,"vw":9.489087},{"c":9.42,"h":9.5,"l":9.31,"n":6331,"o":9.38,"t":"2025-01-08T05:00:00Z","v":506424,"vw":9.421979},{"c":9.1,"h":9.325,"l":9.075,"n":7820,"o":9.3,"t":"2025-01-10T05:00:00Z","v":498925,"vw":9.153418},{"c":9.09,"h":9.17,"l":8.915,"n":13878,"o":9.02,"t":"2025-01-13T05:00:00Z","v":1404499,"vw":9.038191},{"c":9.08,"h":9.165,"l":9,"n":7343,"o":9.11,"t":"2025-01-14T05:00:00Z","v":567720,"vw":9.06805},{"c":9.11,"h":9.275,"l":9.1,"n":7992,"o":9.22,"t":"2025-01-15T05:00:00Z","v":611273,"vw":9.158994},{"c":9.26,"h":9.33,"l":9.11,"n":6844,"o":9.12,"t":"2025-01-16T05:00:00Z","v":553203,"vw":9.263279},{"c":9.24,"h":9.3799,"l":9.225,"n":8443,"o":9.36,"t":"2025-01-17T05:00:00Z","v":1866134,"vw":9.267265},{"c":9.44,"h":9.455,"l":9.29,"n":7735,"o":9.29,"t":"2025-01-21T05:00:00Z","v":577151,"vw":9.403646},{"c":9.54,"h":9.58,"l":9.41,"n":7991,"o":9.42,"t":"2025-01-22T05:00:00Z","v":500144,"vw":9.521619},{"c":9.63,"h":9.64,"l":9.46,"n":6970,"o":9.51,"t":"2025-01-23T05:00:00Z","v":449560,"vw":9.576293},{"c":9.65,"h":9.72,"l":9.59,"n":5556,"o":9.6,"t":"2025-01-24T05:00:00Z","v":360136,"vw":9.659459},{"c":9.6,"h":9.92,"l":9.56,"n":12051,"o":9.63,"t":"2025-01-27T05:00:00Z","v":1084456,"vw":9.677114},{"c":9.71,"h":9.93,"l":9.61,"n":14173,"o":9.64,"t":"2025-01-28T05:00:00Z","v":1626924,"vw":9.76636},{"c":9.76,"h":9.855,"l":9.56,"n":9967,"o":9.68,"t":"2025-01-29T05:00:00Z","v":698353,"vw":9.751781},{"c":9.85,"h":9.91,"l":9.74,"n":9668,"o":9.74,"t":"2025-01-30T05:00:00Z","v":713886,"vw":9.852846},{"c":9.69,"h":9.94,"l":9.68,"n":8901,"o":9.86,"t":"2025-01-31T05:00:00Z","v":692002,"vw":9.745827},{"c":9.75,"h":9.8,"l":9.53,"n":9218,"o":9.58,"t":"2025-02-03T05:00:00Z","v":666530,"vw":9.73699},{"c":9.79,"h":9.835,"l":9.7,"n":9170,"o":9.74,"t":"2025-02-04T05:00:00Z","v":453647,"vw":9.778605},{"c":9.87,"h":9.94,"l":9.8148,"n":8858,"o":9.82,"t":"2025-02-05T05:00:00Z","v":1012156,"vw":9.864022},{"c":9.76,"h":9.895,"l":9.695,"n":7189,"o":9.86,"t":"2025-02-06T05:00:00Z","v":491454,"vw":9.767301},{"c":9.73,"h":9.815,"l":9.69,"n":6648,"o":9.69,"t":"2025-02-07T05:00:00Z","v":499370,"vw":9.739958},{"c":9.99,"h":10,"l":9.78,"n":8595,"o":9.8,"t":"2025-02-10T05:00:00Z","v":693161,"vw":9.904266},{"c":10.01,"h":10.0389,"l":9.87,"n":9624,"o":9.94,"t":"2025-02-11T05:00:00Z","v":553701,"vw":9.974144},{"c":10.03,"h":10.07,"l":9.91,"n":7560,"o":9.93,"t":"2025-02-12T05:00:00Z","v":760296,"vw":9.991193},{"c":10.16,"h":10.215,"l":9.97,"n":5390,"o":10.09,"t":"2025-02-13T05:00:00Z","v":413879,"vw":10.146888},{"c":9.93,"h":10.26,"l":9.93,"n":5925,"o":10.21,"t":"2025-02-14T05:00:00Z","v":580588,"vw":10.008735},{"c":9.96,"h":9.975,"l":9.86,"n":11671,"o":9.88,"t":"2025-02-18T05:00:00Z","v":859247,"vw":9.94165},{"c":9.98,"h":10.0358,"l":9.815,"n":11080,"o":9.87,"t":"2025-02-19T05:00:00Z","v":926391,"vw":9.95844},{"c":9.85,"h":10.01,"l":9.81,"n":9094,"o":9.97,"t":"2025-02-20T05:00:00Z","v":582736,"vw":9.868816},{"c":10.3,"h":10.36,"l":9.98,"n":11462,"o":9.99,"t":"2025-02-21T05:00:00Z","v":953072,"vw":10.258561},{"c":10.25,"h":10.408,"l":10.04,"n":10532,"o":10.37,"t":"2025-02-24T05:00:00Z","v":758803,"vw":10.222519},{"c":10.16,"h":10.3,"l":10.05,"n":10553,"o":10.3,"t":"2025-02-25T05:00:00Z","v":676220,"vw":10.178955},{"c":10.24,"h":10.28,"l":10.16,"n":7967,"o":10.18,"t":"2025-02-26T05:00:00Z","v":601812,"vw":10.236418},{"c":10.09,"h":10.27,"l":10.04,"n":9442,"o":10.16,"t":"2025-02-27T05:00:00Z","v":939516,"vw":10.098026},{"c":10.03,"h":10.09,"l":9.89,"n":9816,"o":10.07,"t":"2025-02-28T05:00:00Z","v":799879,"vw":9.996955},{"c":7.2,"h":8.48,"l":7.07,"n":28413,"o":8.45,"t":"2025-03-03T05:00:00Z","v":4264880,"vw":7.356888},{"c":7.22,"h":7.42,"l":6.7524,"n":21006,"o":7.17,"t":"2025-03-04T05:00:00Z","v":2307853,"vw":7.154352},{"c":7.4,"h":7.52,"l":7.04,"n":17351,"o":7.11,"t":"2025-03-05T05:00:00Z","v":1629595,"vw":7.386268},{"c":7.46,"h":7.485,"l":7.09,"n":15760,"o":7.29,"t":"2025-03-06T05:00:00Z","v":1928173,"vw":7.265849},{"c":7.35,"h":7.42,"l":7.24,"n":13400,"o":7.4,"t":"2025-03-07T05:00:00Z","v":1231176,"vw":7.345176},{"c":6.92,"h":7.43,"l":6.91,"n":11568,"o":7.3,"t":"2025-03-10T04:00:00Z","v":1089438,"vw":7.05786},{"c":7.12,"h":7.25,"l":6.835,"n":13414,"o":6.9,"t":"2025-03-11T04:00:00Z","v":1154181,"vw":7.091626},{"c":7.15,"h":7.155,"l":6.99,"n":11858,"o":7.13,"t":"2025-03-12T04:00:00Z","v":1418584,"vw":7.105772},{"c":7.84,"h":7.97,"l":7.5,"n":18284,"o":7.53,"t":"2025-03-13T04:00:00Z","v":2094439,"vw":7.799148},{"c":7.63,"h":7.95,"l":7.22,"n":18331,"o":7.83,"t":"2025-03-14T04:00:00Z","v":1873764,"vw":7.569089},{"c":7.68,"h":7.85,"l":7.629,"n":11287,"o":7.63,"t":"2025-03-17T04:00:00Z","v":1326106,"vw":7.7311},{"c":7.79,"h":7.87,"l":7.61,"n":9584,"o":7.7,"t":"2025-03-18T04:00:00Z","v":955189,"vw":7.789344},{"c":7.78,"h":7.975,"l":7.735,"n":9766,"o":7.75,"t":"2025-03-19T04:00:00Z","v":1057581,"vw":7.805175},{"c":7.62,"h":7.835,"l":7.57,"n":8080,"o":7.72,"t":"2025-03-20T04:00:00Z","v":641999,"vw":7.657083},{"c":7.49,"h":7.565,"l":7.4,"n":8794,"o":7.55,"t":"2025-03-21T04:00:00Z","v":2129857,"vw":7.490754},{"c":7.53,"h":7.62,"l":7.49,"n":7159,"o":7.62,"t":"2025-03-24T04:00:00Z","v":573496,"vw":7.529337},{"c":7.29,"h":7.57,"l":7.29,"n":7170,"o":7.49,"t":"2025-03-25T04:00:00Z","v":612752,"vw":7.388663},{"c":7.17,"h":7.35,"l":7.135,"n":6752,"o":7.32,"t":"2025-03-26T04:00:00Z","v":595955,"vw":7.195509},{"c":7.35,"h":7.36,"l":7.09,"n":7921,"o":7.17,"t":"2025-03-27T04:00:00Z","v":949250,"vw":7.263103},{"c":7.26,"h":7.38,"l":7.2,"n":7408,"o":7.35,"t":"2025-03-28T04:00:00Z","v":647609,"vw":7.247444},{"c":7.09,"h":7.22,"l":7.04,"n":9242,"o":7.14,"t":"2025-03-31T04:00:00Z","v":1077605,"vw":7.097526},{"c":7.19,"h":7.245,"l":7.02,"n":7519,"o":7.1,"t":"2025-04-01T04:00:00Z","v":585331,"vw":7.173273},{"c":7.45,"h":7.56,"l":7.0525,"n":8857,"o":7.14,"t":"2025-04-02T04:00:00Z","v":4505980,"vw":7.429674},{"c":7.1,"h":7.1999,"l":6.975,"n":9188,"o":7.18,"t":"2025-04-03T04:00:00Z","v":1241507,"vw":7.074058},{"c":6.79,"h":6.965,"l":6.655,"n":11601,"o":6.88,"t":"2025-04-04T04:00:00Z","v":2663650,"vw":6.80005},{"c":6.49,"h":7,"l":6.44,"n":15961,"o":6.67,"t":"2025-04-07T04:00:00Z","v":1889071,"vw":6.553175},{"c":6.32,"h":6.76,"l":6.205,"n":12060,"o":6.62,"t":"2025-04-08T04:00:00Z","v":1910064,"vw":6.412803},{"c":7,"h":7.12,"l":6.295,"n":11097,"o":6.32,"t":"2025-04-09T04:00:00Z","v":1344998,"vw":6.848436},{"c":6.64,"h":6.83,"l":6.485,"n":9236,"o":6.82,"t":"2025-04-10T04:00:00Z","v":1290754,"vw":6.627687},{"c":6.68,"h":6.735,"l":6.48,"n":7656,"o":6.62,"t":"2025-04-11T04:00:00Z","v":763153,"vw":6.642466},{"c":6.72,"h":6.81,"l":6.595,"n":7070,"o":6.81,"t":"2025-04-14T04:00:00Z","v":772101,"vw":6.695929},{"c":6.59,"h":6.73,"l":6.52,"n":7220,"o":6.73,"t":"2025-04-15T04:00:00Z","v":1759259,"vw":6.594911},{"c":6.44,"h":6.585,"l":6.36,"n":6091,"o":6.56,"t":"2025-04-16T04:00:00Z","v":637592,"vw":6.456234},{"c":6.35,"h":6.504,"l":6.295,"n":7051,"o":6.45,"t":"2025-04-17T04:00:00Z","v":728424,"vw":6.364564},{"c":6.22,"h":6.325,"l":6.07,"n":7297,"o":6.27,"t":"2025-04-21T04:00:00Z","v":828557,"vw":6.16756},{"c":6.34,"h":6.405,"l":6.23,"n":7698,"o":6.28,"t":"2025-04-22T04:00:00Z","v":801239,"vw":6.332971},{"c":6.53,"h":6.64,"l":6.455,"n":8455,"o":6.53,"t":"2025-04-23T04:00:00Z","v":829310,"vw":6.547016},{"c":6.71,"h":6.71,"l":6.53,"n":8131,"o":6.59,"t":"2025-04-24T04:00:00Z","v":958640,"vw":6.68542},{"c":7.01,"h":7.01,"l":6.62,"n":7775,"o":6.69,"t":"2025-04-25T04:00:00Z","v":862932,"vw":6.913335},{"c":7.05,"h":7.08,"l":6.935,"n":7478,"o":6.96,"t":"2025-04-28T04:00:00Z","v":868214,"vw":7.018512},{"c":7.17,"h":7.32,"l":7.06,"n":9118,"o":7.07,"t":"2025-04-29T04:00:00Z","v":1728568,"vw":7.225754},{"c":7.06,"h":7.08,"l":6.94,"n":6876,"o":7.06,"t":"2025-04-30T04:00:00Z","v":744753,"vw":7.032274},{"c":7.07,"h":7.13,"l":6.995,"n":6786,"o":7.13,"t":"2025-05-01T04:00:00Z","v":545907,"vw":7.062443},{"c":7.16,"h":7.2,"l":7.09,"n":7813,"o":7.14,"t":"2025-05-02T04:00:00Z","v":708608,"vw":7.137527},{"c":7.17,"h":7.23,"l":7.08,"n":6888,"o":7.08,"t":"2025-05-05T04:00:00Z","v":817404,"vw":7.170758},{"c":7.11,"h":7.24,"l":7.07,"n":9187,"o":7.13,"t":"2025-05-06T04:00:00Z","v":919734,"vw":7.135993},{"c":7.14,"h":7.28,"l":7.075,"n":13809,"o":7.16,"t":"2025-05-07T04:00:00Z","v":1766130,"vw":7.144612},{"c":7.55,"h":7.95,"l":7.39,"n":16319,"o":7.95,"t":"2025-05-08T04:00:00Z","v":2218418,"vw":7.538099},{"c":7.52,"h":7.705,"l":7.5,"n":14946,"o":7.61,"t":"2025-05-09T04:00:00Z","v":1752034,"vw":7.587833},{"c":7.85,"h":7.93,"l":7.695,"n":13969,"o":7.78,"t":"2025-05-12T04:00:00Z","v":1869752,"vw":7.831608},{"c":8.19,"h":8.285,"l":7.82,"n":16652,"o":7.85,"t":"2025-05-13T04:00:00Z","v":2198411,"vw":8.1448},{"c":8.08,"h":8.28,"l":8.08,"n":11707,"o":8.17,"t":"2025-05-14T04:00:00Z","v":1494272,"vw":8.141943},{"c":8.15,"h":8.28,"l":8.08,"n":9308,"o":8.08,"t":"2025-05-15T04:00:00Z","v":1211977,"vw":8.194412},{"c":8.3,"h":8.355,"l":8.135,"n":7761,"o":8.2,"t":"2025-05-16T04:00:00Z","v":1285090,"vw":8.291705},{"c":8.05,"h":8.2,"l":8.03,"n":9603,"o":8.18,"t":"2025-05-19T04:00:00Z","v":1160022,"vw":8.093825},{"c":8.04,"h":8.055,"l":7.96,"n":8823,"o":8.05,"t":"2025-05-20T04:00:00Z","v":1622824,"vw":8.017049},{"c":7.82,"h":8.04,"l":7.795,"n":9887,"o":7.97,"t":"2025-05-21T04:00:00Z","v":1039407,"vw":7.895142},{"c":7.76,"h":7.895,"l":7.755,"n":10455,"o":7.8,"t":"2025-05-22T04:00:00Z","v":999115,"vw":7.832122},{"c":7.72,"h":7.755,"l":7.64,"n":8382,"o":7.65,"t":"2025-05-23T04:00:00Z","v":995441,"vw":7.721748},{"c":7.94,"h":7.97,"l":7.73,"n":8116,"o":7.83,"t":"2025-05-27T04:00:00Z","v":1217296,"vw":7.908711},{"c":7.89,"h":7.99,"l":7.88,"n":10930,"o":7.94,"t":"2025-05-28T04:00:00Z","v":1410114,"vw":7.913528},{"c":7.88,"h":7.98,"l":7.85,"n":9701,"o":7.98,"t":"2025-05-29T04:00:00Z","v":1560941,"vw":7.900534},{"c":7.79,"h":7.935,"l":7.77,"n":8558,"o":7.87,"t":"2025-05-30T04:00:00Z","v":1527003,"vw":7.820318},{"c":7.79,"h":7.9,"l":7.745,"n":11223,"o":7.76,"t":"2025-06-02T04:00:00Z","v":1165919,"vw":7.796268},{"c":8,"h":8.016,"l":7.78,"n":9303,"o":7.78,"t":"2025-06-03T04:00:00Z","v":1501975,"vw":7.976298},{"c":8.02,"h":8.115,"l":8.005,"n":9756,"o":8.03,"t":"2025-06-04T04:00:00Z","v":1024260,"vw":8.03708},{"c":8.09,"h":8.2,"l":8.01,"n":8904,"o":8.01,"t":"2025-06-05T04:00:00Z","v":862878,"vw":8.124481},{"c":8.14,"h":8.215,"l":8.13,"n":8844,"o":8.18,"t":"2025-06-06T04:00:00Z","v":1027001,"vw":8.162799},{"c":8.2,"h":8.295,"l":8.165,"n":8342,"o":8.22,"t":"2025-06-09T04:00:00Z","v":947847,"vw":8.20858},{"c":8.26,"h":8.295,"l":8.19,"n":7094,"o":8.24,"t":"2025-06-10T04:00:00Z","v":790844,"vw":8.242837},{"c":8.15,"h":8.28,"l":8.135,"n":8427,"o":8.28,"t":"2025-06-11T04:00:00Z","v":842128,"vw":8.190483},{"c":8.08,"h":8.205,"l":8.06,"n":8811,"o":8.13,"t":"2025-06-12T04:00:00Z","v":783077,"vw":8.109958},{"c":7.77,"h":8.03,"l":7.74,"n":9123,"o":8.01,"t":"2025-06-13T04:00:00Z","v":793124,"vw":7.831778},{"c":7.95,"h":8,"l":7.795,"n":9570,"o":7.83,"t":"2025-06-16T04:00:00Z","v":945944,"vw":7.945589},{"c":8.13,"h":8.39,"l":7.86,"n":11269,"o":7.86,"t":"2025-06-17T04:00:00Z","v":1616262,"vw":8.178463},{"c":7.89,"h":8.16,"l":7.86,"n":7665,"o":8.12,"t":"2025-06-18T04:00:00Z","v":884360,"vw":7.943065},{"c":7.51,"h":7.93,"l":7.5,"n":6908,"o":7.93,"t":"2025-06-20T04:00:00Z","v":1633162,"vw":7.559342},{"c":7.46,"h":7.615,"l":7.39,"n":6883,"o":7.53,"t":"2025-06-23T04:00:00Z","v":853180,"vw":7.469406},{"c":7.68,"h":7.69,"l":7.47,"n":7242,"o":7.53,"t":"2025-06-24T04:00:00Z","v":958732,"vw":7.638326},{"c":7.76,"h":7.79,"l":7.67,"n":6690,"o":7.72,"t":"2025-06-25T04:00:00Z","v":852571,"vw":7.745056},{"c":7.82,"h":7.9,"l":7.68,"n":8067,"o":7.79,"t":"2025-06-26T04:00:00Z","v":778647,"vw":7.819256},{"c":8.12,"h":8.14,"l":7.74,"n":11605,"o":7.85,"t":"2025-06-27T04:00:00Z","v":4835688,"vw":8.06247},{"c":8.1,"h":8.33,"l":8.038,"n":12153,"o":8.13,"t":"2025-06-30T04:00:00Z","v":1572928,"vw":8.134654},{"c":8.1,"h":8.27,"l":8.01,"n":9103,"o":8.11,"t":"2025-07-01T04:00:00Z","v":1066527,"vw":8.139253},{"c":8.18,"h":8.205,"l":7.99,"n":6775,"o":8.12,"t":"2025-07-02T04:00:00Z","v":718587,"vw":8.149127},{"c":8.25,"h":8.32,"l":8.21,"n":4326,"o":8.25,"t":"2025-07-03T04:00:00Z","v":481619,"vw":8.257796},{"c":8.17,"h":8.35,"l":8.15,"n":8444,"o":8.2,"t":"2025-07-07T04:00:00Z","v":1089790,"vw":8.223237},{"c":8.22,"h":8.295,"l":8.16,"n":6820,"o":8.24,"t":"2025-07-08T04:00:00Z","v":915633,"vw":8.225469},{"c":8.36,"h":8.445,"l":8.215,"n":7907,"o":8.29,"t":"2025-07-09T04:00:00Z","v":790171,"vw":8.312332},{"c":8.18,"h":8.35,"l":8.155,"n":6962,"o":8.32,"t":"2025-07-10T04:00:00Z","v":619004,"vw":8.200974},{"c":7.7,"h":8.13,"l":7.7,"n":7509,"o":8.11,"t":"2025-07-11T04:00:00Z","v":697905,"vw":7.833295},{"c":7.89,"h":7.915,"l":7.66,"n":6528,"o":7.66,"t":"2025-07-14T04:00:00Z","v":707720,"vw":7.863114},{"c":7.86,"h":8.015,"l":7.825,"n":8816,"o":7.96,"t":"2025-07-15T04:00:00Z","v":794832,"vw":7.905383},{"c":7.97,"h":8.015,"l":7.83,"n":6958,"o":7.89,"t":"2025-07-16T04:00:00Z","v":691188,"vw":7.947173},{"c":8.07,"h":8.155,"l":7.96,"n":7343,"o":7.96,"t":"2025-07-17T04:00:00Z","v":843377,"vw":8.094331},{"c":7.97,"h":8.16,"l":7.96,"n":7297,"o":8.12,"t":"2025-07-18T04:00:00Z","v":710643,"vw":8.016836},{"c":8.01,"h":8.145,"l":7.99,"n":8132,"o":8.02,"t":"2025-07-21T04:00:00Z","v":683033,"vw":8.031884},{"c":8.05,"h":8.175,"l":7.99,"n":6868,"o":7.99,"t":"2025-07-22T04:00:00Z","v":635509,"vw":8.089181},{"c":8.1,"h":8.13,"l":7.99,"n":5862,"o":8.13,"t":"2025-07-23T04:00:00Z","v":403930,"vw":8.075928},{"c":8.12,"h":8.135,"l":8.04,"n":6398,"o":8.04,"t":"2025-07-24T04:00:00Z","v":436290,"vw":8.107256},{"c":8.21,"h":8.295,"l":8.12,"n":5134,"o":8.13,"t":"2025-07-25T04:00:00Z","v":529754,"vw":8.219331},{"c":8.33,"h":8.375,"l":8.2,"n":5923,"o":8.22,"t":"2025-07-28T04:00:00Z","v":553429,"vw":8.318032},{"c":8.32,"h":8.46,"l":8.22,"n":6401,"o":8.41,"t":"2025-07-29T04:00:00Z","v":616529,"vw":8.324319},{"c":8.15,"h":8.395,"l":8.12,"n":6948,"o":8.37,"t":"2025-07-30T04:00:00Z","v":649209,"vw":8.217982},{"c":8.08,"h":8.19,"l":7.965,"n":9226,"o":8.18,"t":"2025-07-31T04:00:00Z","v":1060737,"vw":8.067211},{"c":7.75,"h":8.02,"l":7.705,"n":11986,"o":7.98,"t":"2025-08-01T04:00:00Z","v":1162591,"vw":7.766187},{"c":8,"h":8,"l":7.75,"n":10695,"o":7.83,"t":"2025-08-04T04:00:00Z","v":1887779,"vw":7.915942},{"c":7.98,"h":8.055,"l":7.945,"n":8529,"o":8,"t":"2025-08-05T04:00:00Z","v":955017,"vw":7.990822},{"c":8.01,"h":8.08,"l":7.92,"n":8094,"o":7.97,"t":"2025-08-06T04:00:00Z","v":986471,"vw":8.007878},{"c":8.2,"h":9.04,"l":8.02,"n":17368,"o":8.81,"t":"2025-08-07T04:00:00Z","v":1669428,"vw":8.2347},{"c":7.48,"h":8.27,"l":7.475,"n":12427,"o":8.27,"t":"2025-08-08T04:00:00Z","v":1019387,"vw":7.634048},{"c":7.26,"h":7.705,"l":7.23,"n":12900,"o":7.41,"t":"2025-08-11T04:00:00Z","v":1210533,"vw":7.401874},{"c":7.45,"h":7.5,"l":7.19,"n":11060,"o":7.28,"t":"2025-08-12T04:00:00Z","v":895927,"vw":7.408904},{"c":7.74,"h":7.835,"l":7.46,"n":7526,"o":7.56,"t":"2025-08-13T04:00:00Z","v":724871,"vw":7.715016},{"c":7.64,"h":7.67,"l":7.52,"n":8886,"o":7.66,"t":"2025-08-14T04:00:00Z","v":857600,"vw":7.598561},{"c":7.67,"h":7.755,"l":7.555,"n":9131,"o":7.7,"t":"2025-08-15T04:00:00Z","v":788221,"vw":7.671677},{"c":7.88,"h":7.88,"l":7.67,"n":8771,"o":7.7,"t":"2025-08-18T04:00:00Z","v":730346,"vw":7.816049},{"c":7.79,"h":7.93,"l":7.67,"n":9122,"o":7.92,"t":"2025-08-19T04:00:00Z","v":739446,"vw":7.770729},{"c":7.53,"h":7.75,"l":7.53,"n":7313,"o":7.69,"t":"2025-08-20T04:00:00Z","v":611589,"vw":7.618786},{"c":7.64,"h":7.65,"l":7.39,"n":9510,"o":7.46,"t":"2025-08-21T04:00:00Z","v":600400,"vw":7.571803},{"c":7.98,"h":8,"l":7.6501,"n":8306,"o":7.68,"t":"2025-08-22T04:00:00Z","v":781660,"vw":7.928551},{"c":7.84,"h":7.99,"l":7.805,"n":6368,"o":7.96,"t":"2025-08-25T04:00:00Z","v":600074,"vw":7.867431},{"c":7.8,"h":7.885,"l":7.715,"n":7053,"o":7.85,"t":"2025-08-26T04:00:00Z","v":745541,"vw":7.810679},{"c":7.98,"h":7.98,"l":7.78,"n":6977,"o":7.81,"t":"2025-08-27T04:00:00Z","v":524771,"vw":7.909384},{"c":8.04,"h":8.08,"l":7.95,"n":6739,"o":8,"t":"2025-08-28T04:00:00Z","v":525856,"vw":8.021347},{"c":8.06,"h":8.12,"l":7.955,"n":8761,"o":8.06,"t":"2025-08-29T04:00:00Z","v":785296,"vw":8.023528},{"c":7.99,"h":8.06,"l":7.88,"n":9924,"o":7.93,"t":"2025-09-02T04:00:00Z","v":878879,"vw":7.980793},{"c":7.81,"h":7.97,"l":7.645,"n":8214,"o":7.95,"t":"2025-09-03T04:00:00Z","v":661543,"vw":7.781297},{"c":7.84,"h":7.85,"l":7.635,"n":6905,"o":7.78,"t":"2025-09-04T04:00:00Z","v":614079,"vw":7.790465},{"c":7.9,"h":8.06,"l":7.855,"n":7931,"o":7.92,"t":"2025-09-05T04:00:00Z","v":661841,"vw":7.917912},{"c":8.32,"h":8.385,"l":7.96,"n":11969,"o":7.97,"t":"2025-09-08T04:00:00Z","v":1241427,"vw":8.249591},{"c":8.36,"h":8.66,"l":8.29,"n":13394,"o":8.34,"t":"2025-09-09T04:00:00Z","v":1172095,"vw":8.39428},{"c":8.2,"h":8.36,"l":8.095,"n":10420,"o":8.31,"t":"2025-09-10T04:00:00Z","v":904259,"vw":8.190661},{"c":8.45,"h":8.45,"l":8.185,"n":8550,"o":8.3,"t":"2025-09-11T04:00:00Z","v":802191,"vw":8.400913},{"c":8.23,"h":8.41,"l":8.22,"n":7478,"o":8.4,"t":"2025-09-12T04:00:00Z","v":471210,"vw":8.266239},{"c":8.22,"h":8.325,"l":8.21,"n":6955,"o":8.28,"t":"2025-09-15T04:00:00Z","v":861892,"vw":8.242763},{"c":8.19,"h":8.25,"l":8.072,"n":7727,"o":8.19,"t":"2025-09-16T04:00:00Z","v":570694,"vw":8.166947},{"c":8.13,"h":8.38,"l":8.075,"n":7935,"o":8.2,"t":"2025-09-17T04:00:00Z","v":677866,"vw":8.195455},{"c":8.43,"h":8.44,"l":8.245,"n":8656,"o":8.29,"t":"2025-09-18T04:00:00Z","v":782019,"vw":8.389832},{"c":8.2,"h":8.45,"l":8.2,"n":8374,"o":8.45,"t":"2025-09-19T04:00:00Z","v":1426668,"vw":8.253233},{"c":8.36,"h":8.36,"l":8.145,"n":8467,"o":8.15,"t":"2025-09-22T04:00:00Z","v":577398,"vw":8.320835},{"c":8.14,"h":8.4,"l":8.13,"n":6719,"o":8.4,"t":"2025-09-23T04:00:00Z","v":563308,"vw":8.186877},{"c":8.16,"h":8.21,"l":8.08,"n":7329,"o":8.15,"t":"2025-09-24T04:00:00Z","v":501705,"vw":8.141191},{"c":8.08,"h":8.1563,"l":7.98,"n":5886,"o":8.07,"t":"2025-09-25T04:00:00Z","v":471263,"vw":8.049622},{"c":8.09,"h":8.13,"l":8.04,"n":6053,"o":8.06,"t":"2025-09-26T04:00:00Z","v":613887,"vw":8.088394},{"c":8.09,"h":8.135,"l":8.05,"n":5588,"o":8.12,"t":"2025-09-29T04:00:00Z","v":637268,"vw":8.090975},{"c":7.8,"h":8.12,"l":7.695,"n":8746,"o":8.12,"t":"2025-09-30T04:00:00Z","v":664782,"vw":7.809478},{"c":7.82,"h":7.92,"l":7.71,"n":9111,"o":7.72,"t":"2025-10-01T04:00:00Z","v":855943,"vw":7.802183},{"c":7.92,"h":7.94,"l":7.795,"n":9020,"o":7.83,"t":"2025-10-02T04:00:00Z","v":809457,"vw":7.894205},{"c":7.89,"h":8.03,"l":7.875,"n":10692,"o":7.94,"t":"2025-10-03T04:00:00Z","v":923911,"vw":7.937656},{"c":7.93,"h":8.015,"l":7.81,"n":9043,"o":7.92,"t":"2025-10-06T04:00:00Z","v":1072325,"vw":7.92353},{"c":7.55,"h":7.95,"l":7.4149,"n":9624,"o":7.95,"t":"2025-10-07T04:00:00Z","v":965211,"vw":7.564629},{"c":7.69,"h":7.725,"l":7.575,"n":8346,"o":7.62,"t":"2025-10-08T04:00:00Z","v":715345,"vw":7.681651},{"c":7.78,"h":7.8,"l":7.605,"n":7186,"o":7.69,"t":"2025-10-09T04:00:00Z","v":532332,"vw":7.733067},{"c":7.5,"h":7.81,"l":7.465,"n":8483,"o":7.8,"t":"2025-10-10T04:00:00Z","v":777044,"vw":7.53054},{"c":7.69,"h":7.72,"l":7.54,"n":8402,"o":7.6,"t":"2025-10-13T04:00:00Z","v":636717,"vw":7.667167},{"c":7.61,"h":7.695,"l":7.505,"n":7533,"o":7.55,"t":"2025-10-14T04:00:00Z","v":770298,"vw":7.610427},{"c":7.69,"h":7.75,"l":7.6201,"n":6974,"o":7.68,"t":"2025-10-15T04:00:00Z","v":780025,"vw":7.680276},{"c":7.65,"h":7.78,"l":7.57,"n":8181,"o":7.67,"t":"2025-10-16T04:00:00Z","v":604620,"vw":7.656672},{"c":7.6,"h":7.735,"l":7.57,"n":7584,"o":7.57,"t":"2025-10-17T04:00:00Z","v":615084,"vw":7.65181},{"c":7.94,"h":7.95,"l":7.67,"n":6564,"o":7.67,"t":"2025-10-20T04:00:00Z","v":521602,"vw":7.867672},{"c":8.04,"h":8.06,"l":7.9,"n":6741,"o":7.94,"t":"2025-10-21T04:00:00Z","v":476811,"vw":8.020694},{"c":8,"h":8.025,"l":7.92,"n":5890,"o":8.01,"t":"2025-10-22T04:00:00Z","v":474871,"vw":7.98152},{"c":8,"h":8.045,"l":7.9623,"n":6018,"o":7.99,"t":"2025-10-23T04:00:00Z","v":275549,"vw":8.007999},{"c":8.12,"h":8.15,"l":8.05,"n":5154,"o":8.12,"t":"2025-10-24T04:00:00Z","v":287663,"vw":8.114731},{"c":8.1,"h":8.265,"l":8.09,"n":7398,"o":8.23,"t":"2025-10-27T04:00:00Z","v":547477,"vw":8.158802},{"c":8.17,"h":8.225,"l":8.09,"n":9244,"o":8.13,"t":"2025-10-28T04:00:00Z","v":671853,"vw":8.164095},{"c":7.65,"h":8.15,"l":7.615,"n":9211,"o":8.15,"t":"2025-10-29T04:00:00Z","v":589109,"vw":7.759744},{"c":7.77,"h":7.855,"l":7.565,"n":7622,"o":7.61,"t":"2025-10-30T04:00:00Z","v":613344,"vw":7.771118},{"c":7.83,"h":7.83,"l":7.68,"n":7184,"o":7.74,"t":"2025-10-31T04:00:00Z","v":483766,"vw":7.789966},{"c":7.82,"h":7.88,"l":7.665,"n":11269,"o":7.88,"t":"2025-11-03T05:00:00Z","v":849226,"vw":7.794219},{"c":7.7,"h":7.76,"l":7.555,"n":8750,"o":7.68,"t":"2025-11-04T05:00:00Z","v":922246,"vw":7.678327},{"c":7.78,"h":7.84,"l":7.68,"n":10806,"o":7.68,"t":"2025-11-05T05:00:00Z","v":822869,"vw":7.788087},{"c":8.5,"h":8.735,"l":8.0901,"n":19191,"o":8.55,"t":"2025-11-06T05:00:00Z","v":1523927,"vw":8.467283},{"c":8.24,"h":8.54,"l":8.015,"n":15342,"o":8.48,"t":"2025-11-07T05:00:00Z","v":1198701,"vw":8.221282},{"c":7.74,"h":8.36,"l":7.73,"n":14087,"o":8.35,"t":"2025-11-10T05:00:00Z","v":948487,"vw":7.909252},{"c":7.95,"h":8.095,"l":7.73,"n":14271,"o":7.73,"t":"2025-11-11T05:00:00Z","v":1062393,"vw":8.00389},{"c":8.01,"h":8.08,"l":7.89,"n":10969,"o":7.95,"t":"2025-11-12T05:00:00Z","v":786354,"vw":7.994029},{"c":7.66,"h":7.98,"l":7.655,"n":9098,"o":7.96,"t":"2025-11-13T05:00:00Z","v":666367,"vw":7.774319},{"c":7.51,"h":7.59,"l":7.395,"n":9659,"o":7.57,"t":"2025-11-14T05:00:00Z","v":917796,"vw":7.488771},{"c":7.18,"h":7.5,"l":7.16,"n":10391,"o":7.46,"t":"2025-11-17T05:00:00Z","v":662789,"vw":7.261172},{"c":7.17,"h":7.25,"l":7.09,"n":9793,"o":7.16,"t":"2025-11-18T05:00:00Z","v":703032,"vw":7.162658},{"c":7.13,"h":7.205,"l":7.06,"n":9724,"o":7.15,"t":"2025-11-19T05:00:00Z","v":897722,"vw":7.144178},{"c":7.11,"h":7.29,"l":7.11,"n":13377,"o":7.22,"t":"2025-11-20T05:00:00Z","v":1162587,"vw":7.179067},{"c":7.28,"h":7.355,"l":6.98,"n":10424,"o":7.11,"t":"2025-11-21T05:00:00Z","v":894508,"vw":7.223304},{"c":7.2,"h":7.29,"l":7.09,"n":9176,"o":7.28,"t":"2025-11-24T05:00:00Z","v":817869,"vw":7.186966},{"c":7.35,"h":7.385,"l":7.185,"n":8411,"o":7.24,"t":"2025-11-25T05:00:00Z","v":746460,"vw":7.321934},{"c":7.24,"h":7.405,"l":7.24,"n":10029,"o":7.31,"t":"2025-11-26T05:00:00Z","v":1088181,"vw":7.285899},{"c":7.2,"h":7.28,"l":7.17,"n":6887,"o":7.17,"t":"2025-11-28T05:00:00Z","v":619324,"vw":7.205748},{"c":7.16,"h":7.435,"l":7.11,"n":10033,"o":7.14,"t":"2025-12-01T05:00:00Z","v":849491,"vw":7.226013},{"c":7.29,"h":7.41,"l":7.18,"n":15889,"o":7.22,"t":"2025-12-02T05:00:00Z","v":1809494,"vw":7.329894},{"c":7.45,"h":7.45,"l":7.265,"n":7788,"o":7.32,"t":"2025-12-03T05:00:00Z","v":749574,"vw":7.370022},{"c":7.39,"h":7.49,"l":7.32,"n":6592,"o":7.47,"t":"2025-12-04T05:00:00Z","v":565675,"vw":7.378613},{"c":7.5,"h":7.56,"l":7.36,"n":9649,"o":7.48,"t":"2025-12-05T05:00:00Z","v":799445,"vw":7.480755},{"c":7.56,"h":7.72,"l":7.5165,"n":10266,"o":7.55,"t":"2025-12-08T05:00:00Z","v":752571,"vw":7.613858},{"c":7.66,"h":7.685,"l":7.51,"n":9745,"o":7.51,"t":"2025-12-09T05:00:00Z","v":876672,"vw":7.646569},{"c":7.63,"h":7.74,"l":7.585,"n":9035,"o":7.66,"t":"2025-12-10T05:00:00Z","v":953394,"vw":7.647302},{"c":7.56,"h":7.72,"l":7.485,"n":10413,"o":7.63,"t":"2025-12-11T05:00:00Z","v":1000114,"vw":7.561378},{"c":7.62,"h":7.64,"l":7.53,"n":8712,"o":7.57,"t":"2025-12-12T05:00:00Z","v":817751,"vw":7.603296},{"c":7.46,"h":7.67,"l":7.46,"n":11023,"o":7.64,"t":"2025-12-15T05:00:00Z","v":923346,"vw":7.519582},{"c":7.58,"h":7.635,"l":7.41,"n":9766,"o":7.45,"t":"2025-12-16T05:00:00Z","v":822432,"vw":7.579178},{"c":7.58,"h":7.7,"l":7.532,"n":9172,"o":7.57,"t":"2025-12-17T05:00:00Z","v":641928,"vw":7.586821},{"c":7.67,"h":7.695,"l":7.55,"n":7996,"o":7.59,"t":"2025-12-18T05:00:00Z","v":666636,"vw":7.650232},{"c":7.64,"h":7.725,"l":7.565,"n":6351,"o":7.68,"t":"2025-12-19T05:00:00Z","v":1542816,"vw":7.646467},{"c":7.56,"h":7.735,"l":7.54,"n":7461,"o":7.66,"t":"2025-12-22T05:00:00Z","v":704833,"vw":7.626011},{"c":7.35,"h":7.52,"l":7.335,"n":7240,"o":7.51,"t":"2025-12-23T05:00:00Z","v":609744,"vw":7.377038},{"c":7.33,"h":7.375,"l":7.3,"n":3508,"o":7.35,"t":"2025-12-24T05:00:00Z","v":327838,"vw":7.337601},{"c":7.4,"h":7.41,"l":7.21,"n":6342,"o":7.3,"t":"2025-12-26T05:00:00Z","v":656809,"vw":7.356253},{"c":7.43,"h":7.47,"l":7.36,"n":7182,"o":7.36,"t":"2025-12-29T05:00:00Z","v":629412,"vw":7.432667},{"c":7.54,"h":7.6197,"l":7.44,"n":7465,"o":7.45,"t":"2025-12-30T05:00:00Z","v":633400,"vw":7.541897},{"c":7.48,"h":7.5994,"l":7.465,"n":6948,"o":7.53,"t":"2025-12-31T05:00:00Z","v":712127,"vw":7.499014},{"c":7.3,"h":7.67,"l":7.26,"n":8453,"o":7.56,"t":"2026-01-02T05:00:00Z","v":897478,"vw":7.366923},{"c":7.37,"h":7.53,"l":7.271,"n":10638,"o":7.31,"t":"2026-01-05T05:00:00Z","v":952746,"vw":7.429208},{"c":7.27,"h":7.41,"l":7.065,"n":8112,"o":7.37,"t":"2026-01-06T05:00:00Z","v":790167,"vw":7.210113},{"c":7.44,"h":7.48,"l":7.205,"n":11181,"o":7.29,"t":"2026-01-07T05:00:00Z","v":975783,"vw":7.409628},{"c":7.27,"h":7.41,"l":7.25,"n":12636,"o":7.4,"t":"2026-01-08T05:00:00Z","v":1117930,"vw":7.302197},{"c":7.31,"h":7.36,"l":7.06,"n":9167,"o":7.26,"t":"2026-01-09T05:00:00Z","v":898601,"vw":7.291303},{"c":7.34,"h":7.365,"l":7.135,"n":8037,"o":7.29,"t":"2026-01-12T05:00:00Z","v":623319,"vw":7.306583},{"c":7.21,"h":7.38,"l":7.17,"n":8837,"o":7.34,"t":"2026-01-13T05:00:00Z","v":627901,"vw":7.229712},{"c":7.01,"h":7.2132,"l":6.98,"n":9209,"o":7.21,"t":"2026-01-14T05:00:00Z","v":844438,"vw":7.049542},{"c":7.06,"h":7.125,"l":6.95,"n":9812,"o":7.03,"t":"2026-01-15T05:00:00Z","v":1396125,"vw":7.055066},{"c":6.58,"h":7.01,"l":6.555,"n":8054,"o":7.01,"t":"2026-01-16T05:00:00Z","v":747485,"vw":6.695525},{"c":6.26,"h":6.54,"l":6.24,"n":13375,"o":6.5,"t":"2026-01-20T05:00:00Z","v":1308646,"vw":6.337397},{"c":6.31,"h":6.365,"l":6.185,"n":11933,"o":6.29,"t":"2026-01-21T05:00:00Z","v":1532050,"vw":6.288907},{"c":6.4,"h":6.46,"l":6.33,"n":11458,"o":6.38,"t":"2026-01-22T05:00:00Z","v":1555255,"vw":6.400851},{"c":6.45,"h":6.65,"l":6.41,"n":16011,"o":6.52,"t":"2026-01-23T05:00:00Z","v":1642949,"vw":6.517346},{"c":6.77,"h":6.77,"l":6.43,"n":10428,"o":6.49,"t":"2026-01-26T05:00:00Z","v":1014417,"vw":6.684329},{"c":6.58,"h":6.82,"l":6.51,"n":8744,"o":6.79,"t":"2026-01-27T05:00:00Z","v":932611,"vw":6.582918},{"c":6.4,"h":6.65,"l":6.4,"n":8645,"o":6.64,"t":"2026-01-28T05:00:00Z","v":728035,"vw":6.482391},{"c":6.15,"h":6.3,"l":6.04,"n":13379,"o":6.3,"t":"2026-01-29T05:00:00Z","v":953169,"vw":6.124583},{"c":6.07,"h":6.165,"l":6,"n":10810,"o":6.12,"t":"2026-01-30T05:00:00Z","v":1145917,"vw":6.058206},{"c":6.01,"h":6.13,"l":6.01,"n":11351,"o":6.08,"t":"2026-02-02T05:00:00Z","v":1012800,"vw":6.054479},{"c":5.59,"h":5.945,"l":5.33,"n":20056,"o":5.88,"t":"2026-02-03T05:00:00Z","v":2278701,"vw":5.502103},{"c":5.79,"h":5.85,"l":5.41,"n":25203,"o":5.45,"t":"2026-02-04T05:00:00Z","v":3250991,"vw":5.727605},{"c":5.51,"h":5.915,"l":5.49,"n":20748,"o":5.73,"t":"2026-02-05T05:00:00Z","v":2078308,"vw":5.596243},{"c":5.61,"h":5.75,"l":5.435,"n":15561,"o":5.67,"t":"2026-02-06T05:00:00Z","v":2070619,"vw":5.578286},{"c":5.54,"h":5.6,"l":5.33,"n":13534,"o":5.43,"t":"2026-02-09T05:00:00Z","v":1554109,"vw":5.518137},{"c":5.74,"h":5.84,"l":5.575,"n":13644,"o":5.61,"t":"2026-02-10T05:00:00Z","v":1718490,"vw":5.753852},{"c":5.44,"h":5.76,"l":5.365,"n":12105,"o":5.7,"t":"2026-02-11T05:00:00Z","v":1274360,"vw":5.435437},{"c":5.31,"h":5.49,"l":5.195,"n":13691,"o":5.44,"t":"2026-02-12T05:00:00Z","v":1216540,"vw":5.303126},{"c":5.35,"h":5.465,"l":5.285,"n":13310,"o":5.33,"t":"2026-02-13T05:00:00Z","v":1144904,"vw":5.370389},{"c":5.17,"h":5.47,"l":5.125,"n":13323,"o":5.36,"t":"2026-02-17T05:00:00Z","v":1493341,"vw":5.184158},{"c":5.32,"h":5.32,"l":5.095,"n":23656,"o":5.18,"t":"2026-02-18T05:00:00Z","v":2539992,"vw":5.236021},{"c":4.74,"h":5.89,"l":4.63,"n":34208,"o":5.63,"t":"2026-02-19T05:00:00Z","v":5230745,"vw":4.889778},{"c":4.76,"h":4.995,"l":4.47,"n":24154,"o":4.58,"t":"2026-02-20T05:00:00Z","v":3038300,"vw":4.81555},{"c":4.47,"h":4.7,"l":4.31,"n":20228,"o":4.67,"t":"2026-02-23T05:00:00Z","v":2672741,"vw":4.430661},{"c":4.5,"h":4.68,"l":4.435,"n":14733,"o":4.5,"t":"2026-02-24T05:00:00Z","v":2413082,"vw":4.517153},{"c":4.39,"h":4.56,"l":4.345,"n":13865,"o":4.47,"t":"2026-02-25T05:00:00Z","v":2596141,"vw":4.426336},{"c":4.51,"h":4.59,"l":4.315,"n":17612,"o":4.43,"t":"2026-02-26T05:00:00Z","v":3347692,"vw":4.464131},{"c":4.4,"h":4.415,"l":4.21,"n":21367,"o":4.35,"t":"2026-02-27T05:00:00Z","v":4031326,"vw":4.319124},{"c":4.44,"h":4.54,"l":4.15,"n":23941,"o":4.26,"t":"2026-03-02T05:00:00Z","v":5444211,"vw":4.30766},{"c":4.66,"h":4.7299,"l":4.3,"n":16776,"o":4.34,"t":"2026-03-03T05:00:00Z","v":2213414,"vw":4.593081},{"c":4.79,"h":4.89,"l":4.59,"n":10536,"o":4.62,"t":"2026-03-04T05:00:00Z","v":1365150,"vw":4.7832},{"c":4.95,"h":5.03,"l":4.79,"n":13893,"o":4.79,"t":"2026-03-05T05:00:00Z","v":1755400,"vw":4.925955},{"c":4.98,"h":5.01,"l":4.83,"n":10782,"o":4.94,"t":"2026-03-06T05:00:00Z","v":1169157,"vw":4.948181},{"c":4.92,"h":4.98,"l":4.805,"n":12584,"o":4.92,"t":"2026-03-09T04:00:00Z","v":1192287,"vw":4.877844},{"c":4.77,"h":4.88,"l":4.675,"n":12799,"o":4.88,"t":"2026-03-10T04:00:00Z","v":1481622,"vw":4.770565},{"c":4.81,"h":4.88,"l":4.745,"n":9171,"o":4.81,"t":"2026-03-11T04:00:00Z","v":1137735,"vw":4.795608},{"c":4.77,"h":4.94,"l":4.71,"n":10197,"o":4.71,"t":"2026-03-12T04:00:00Z","v":918218,"vw":4.781788},{"c":4.82,"h":4.9,"l":4.721,"n":7291,"o":4.76,"t":"2026-03-13T04:00:00Z","v":799104,"vw":4.806458},{"c":4.84,"h":4.895,"l":4.78,"n":12129,"o":4.86,"t":"2026-03-16T04:00:00Z","v":972687,"vw":4.834923},{"c":4.96,"h":5.05,"l":4.85,"n":11087,"o":4.85,"t":"2026-03-17T04:00:00Z","v":1059300,"vw":4.945053},{"c":5.04,"h":5.09,"l":4.81,"n":8072,"o":4.9,"t":"2026-03-18T04:00:00Z","v":1130311,"vw":5.019512},{"c":5.07,"h":5.19,"l":4.985,"n":10476,"o":5.06,"t":"2026-03-19T04:00:00Z","v":1188605,"vw":5.063536},{"c":5.02,"h":5.03,"l":4.89,"n":13472,"o":4.99,"t":"2026-03-20T04:00:00Z","v":3423588,"vw":4.996674},{"c":5.03,"h":5.065,"l":4.76,"n":12967,"o":5.035,"t":"2026-03-23T04:00:00Z","v":1459353,"vw":4.966376},{"c":4.77,"h":4.98,"l":4.75,"n":12223,"o":4.98,"t":"2026-03-24T04:00:00Z","v":1034279,"vw":4.800286},{"c":4.69,"h":4.865,"l":4.615,"n":11756,"o":4.83,"t":"2026-03-25T04:00:00Z","v":1299192,"vw":4.704501},{"c":4.8,"h":4.855,"l":4.67,"n":10782,"o":4.67,"t":"2026-03-26T04:00:00Z","v":1075704,"vw":4.791494},{"c":4.6,"h":4.8263,"l":4.525,"n":10060,"o":4.72,"t":"2026-03-27T04:00:00Z","v":1056159,"vw":4.605274},{"c":4.68,"h":4.76,"l":4.625,"n":11021,"o":4.68,"t":"2026-03-30T04:00:00Z","v":1316905,"vw":4.674421},{"c":4.67,"h":4.745,"l":4.6,"n":10485,"o":4.72,"t":"2026-03-31T04:00:00Z","v":1134512,"vw":4.661167},{"c":4.69,"h":4.755,"l":4.528,"n":9869,"o":4.67,"t":"2026-04-01T04:00:00Z","v":989060,"vw":4.679626},{"c":4.86,"h":4.87,"l":4.615,"n":9207,"o":4.69,"t":"2026-04-02T04:00:00Z","v":1241802,"vw":4.805756},{"c":4.82,"h":4.92,"l":4.78,"n":9367,"o":4.84,"t":"2026-04-06T04:00:00Z","v":1290262,"vw":4.822171},{"c":4.72,"h":4.82,"l":4.71,"n":10366,"o":4.79,"t":"2026-04-07T04:00:00Z","v":1080906,"vw":4.74871},{"c":4.7,"h":4.92,"l":4.69,"n":8553,"o":4.88,"t":"2026-04-08T04:00:00Z","v":1142923,"vw":4.731588},{"c":4.51,"h":4.7,"l":4.415,"n":9303,"o":4.65,"t":"2026-04-09T04:00:00Z","v":1280060,"vw":4.49237},{"c":4.21,"h":4.55,"l":4.145,"n":12847,"o":4.49,"t":"2026-04-10T04:00:00Z","v":1768032,"vw":4.222602},{"c":4.6,"h":4.61,"l":4.145,"n":13062,"o":4.17,"t":"2026-04-13T04:00:00Z","v":1876799,"vw":4.512437},{"c":4.66,"h":4.81,"l":4.49,"n":9674,"o":4.49,"t":"2026-04-14T04:00:00Z","v":1186843,"vw":4.657717},{"c":4.97,"h":4.98,"l":4.67,"n":10549,"o":4.67,"t":"2026-04-15T04:00:00Z","v":1233552,"vw":4.896607},{"c":5.11,"h":5.11,"l":4.965,"n":9127,"o":4.965,"t":"2026-04-16T04:00:00Z","v":888727,"vw":5.057802},{"c":5.2,"h":5.25,"l":5.115,"n":9002,"o":5.21,"t":"2026-04-17T04:00:00Z","v":830994,"vw":5.178043},{"c":5.28,"h":5.29,"l":5.165,"n":6731,"o":5.18,"t":"2026-04-20T04:00:00Z","v":716032,"vw":5.258588},{"c":5.25,"h":5.435,"l":5.21,"n":9390,"o":5.29,"t":"2026-04-21T04:00:00Z","v":942000,"vw":5.278442},{"c":5.28,"h":5.34,"l":5.22,"n":9789,"o":5.29,"t":"2026-04-22T04:00:00Z","v":716612,"vw":5.284823},{"c":4.91,"h":5.19,"l":4.85,"n":9075,"o":5.14,"t":"2026-04-23T04:00:00Z","v":714543,"vw":4.938999},{"c":5.18,"h":5.19,"l":4.91,"n":8006,"o":4.93,"t":"2026-04-24T04:00:00Z","v":897739,"vw":5.095083},{"c":5.18,"h":5.315,"l":5.09,"n":10334,"o":5.13,"t":"2026-04-27T04:00:00Z","v":773180,"vw":5.20356},{"c":5.28,"h":5.34,"l":5.17,"n":11133,"o":5.17,"t":"2026-04-28T04:00:00Z","v":738054,"vw":5.262775},{"c":5.28,"h":5.3,"l":5.17,"n":8993,"o":5.22,"t":"2026-04-29T04:00:00Z","v":774909,"vw":5.267309},{"c":5.18,"h":5.22,"l":5.08,"n":8141,"o":5.2,"t":"2026-04-30T04:00:00Z","v":801429,"vw":5.156367},{"c":5.31,"h":5.45,"l":5.21,"n":8663,"o":5.25,"t":"2026-05-01T04:00:00Z","v":880157,"vw":5.31498},{"c":5.52,"h":5.625,"l":5.32,"n":10169,"o":5.32,"t":"2026-05-04T04:00:00Z","v":992479,"vw":5.503704},{"c":5.47,"h":5.54,"l":5.34,"n":10228,"o":5.5,"t":"2026-05-05T04:00:00Z","v":849054,"vw":5.444682},{"c":5.31,"h":5.44,"l":5.17,"n":11309,"o":5.35,"t":"2026-05-06T04:00:00Z","v":986844,"vw":5.308688},{"c":5.15,"h":5.49,"l":4.7,"n":13160,"o":5.1,"t":"2026-05-07T04:00:00Z","v":1263920,"vw":5.24246},{"c":4.69,"h":5.01,"l":4.68,"n":14752,"o":4.96,"t":"2026-05-08T04:00:00Z","v":1711416,"vw":4.842531},{"c":4.09,"h":4.77,"l":4.03,"n":13944,"o":4.7,"t":"2026-05-11T04:00:00Z","v":1725128,"vw":4.229313},{"c":3.91,"h":4.155,"l":3.83,"n":15037,"o":4.11,"t":"2026-05-12T04:00:00Z","v":1893705,"vw":3.930726},{"c":3.53,"h":4.11,"l":3.515,"n":17620,"o":3.945,"t":"2026-05-13T04:00:00Z","v":2073009,"vw":3.599526},{"c":3.32,"h":3.5999,"l":3.31,"n":14023,"o":3.54,"t":"2026-05-14T04:00:00Z","v":2459816,"vw":3.429707},{"c":3.39,"h":3.425,"l":3.24,"n":18115,"o":3.3,"t":"2026-05-15T04:00:00Z","v":2753302,"vw":3.341534},{"c":3.59,"h":3.66,"l":3.36,"n":17523,"o":3.36,"t":"2026-05-18T04:00:00Z","v":2607271,"vw":3.558742},{"c":3.59,"h":3.815,"l":3.52,"n":20896,"o":3.73,"t":"2026-05-19T04:00:00Z","v":2256861,"vw":3.622645},{"c":3.64,"h":3.64,"l":3.36,"n":17007,"o":3.48,"t":"2026-05-20T04:00:00Z","v":1633983,"vw":3.565398},{"c":3.56,"h":3.615,"l":3.45,"n":13735,"o":3.58,"t":"2026-05-21T04:00:00Z","v":1669135,"vw":3.525519},{"c":3.66,"h":3.68,"l":3.53,"n":11131,"o":3.53,"t":"2026-05-22T04:00:00Z","v":1296637,"vw":3.645424},{"c":3.71,"h":3.735,"l":3.565,"n":11764,"o":3.63,"t":"2026-05-26T04:00:00Z","v":1309271,"vw":3.678703},{"c":3.44,"h":3.76,"l":3.395,"n":13360,"o":3.71,"t":"2026-05-27T04:00:00Z","v":1723044,"vw":3.51839},{"c":3.45,"h":3.6,"l":3.41,"n":15783,"o":3.49,"t":"2026-05-28T04:00:00Z","v":2174740,"vw":3.468418},{"c":3.7,"h":3.715,"l":3.47,"n":16450,"o":3.49,"t":"2026-05-29T04:00:00Z","v":3181969,"vw":3.646162},{"c":4.24,"h":4.265,"l":3.785,"n":18677,"o":3.83,"t":"2026-06-01T04:00:00Z","v":3762784,"vw":4.12801},{"c":4.17,"h":4.285,"l":3.99,"n":15684,"o":4.01,"t":"2026-06-02T04:00:00Z","v":2005488,"vw":4.179051},{"c":3.79,"h":4.11,"l":3.725,"n":12489,"o":4.11,"t":"2026-06-03T04:00:00Z","v":1102138,"vw":3.833545},{"c":3.84,"h":4.025,"l":3.78,"n":12514,"o":3.78,"t":"2026-06-04T04:00:00Z","v":1482754,"vw":3.870272},{"c":3.78,"h":3.97,"l":3.72,"n":19878,"o":3.9,"t":"2026-06-05T04:00:00Z","v":2728673,"vw":3.79662},{"c":3.48,"h":3.8,"l":3.48,"n":18519,"o":3.8,"t":"2026-06-08T04:00:00Z","v":2971553,"vw":3.607705},{"c":3.23,"h":3.47,"l":3.215,"n":19860,"o":3.47,"t":"2026-06-09T04:00:00Z","v":2268334,"vw":3.281679},{"c":3.07,"h":3.245,"l":3.045,"n":19847,"o":3.15,"t":"2026-06-10T04:00:00Z","v":3067224,"vw":3.148841},{"c":3.19,"h":3.235,"l":2.93,"n":22273,"o":3.02,"t":"2026-06-11T04:00:00Z","v":3452183,"vw":3.111753},{"c":3.21,"h":3.22,"l":3.04,"n":13718,"o":3.16,"t":"2026-06-12T04:00:00Z","v":1504440,"vw":3.178592},{"c":3.16,"h":3.395,"l":3.105,"n":15745,"o":3.25,"t":"2026-06-15T04:00:00Z","v":2018015,"vw":3.210919},{"c":3.19,"h":3.255,"l":3.11,"n":10920,"o":3.18,"t":"2026-06-16T04:00:00Z","v":1659869,"vw":3.174412},{"c":3.05,"h":3.17,"l":3.015,"n":14552,"o":3.13,"t":"2026-06-17T04:00:00Z","v":2024313,"vw":3.077738},{"c":3.06,"h":3.115,"l":2.92,"n":12582,"o":2.99,"t":"2026-06-18T04:00:00Z","v":5811366,"vw":3.045007},{"c":3,"h":3.09,"l":2.92,"n":11660,"o":2.98,"t":"2026-06-22T04:00:00Z","v":3624761,"vw":2.989949},{"c":3.14,"h":3.21,"l":3.06,"n":11087,"o":3.08,"t":"2026-06-23T04:00:00Z","v":1971918,"vw":3.137753},{"c":3.25,"h":3.285,"l":3.13,"n":10937,"o":3.13,"t":"2026-06-24T04:00:00Z","v":1567111,"vw":3.245311},{"c":3.19,"h":3.22,"l":3.1,"n":9179,"o":3.19,"t":"2026-06-25T04:00:00Z","v":1843261,"vw":3.173444},{"c":3.54,"h":3.54,"l":3.17,"n":11668,"o":3.17,"t":"2026-06-26T04:00:00Z","v":3708185,"vw":3.476567},{"c":3.69,"h":3.815,"l":3.54,"n":21380,"o":3.59,"t":"2026-06-29T04:00:00Z","v":3253636,"vw":3.721578},{"c":3.67,"h":3.745,"l":3.59,"n":9106,"o":3.6,"t":"2026-06-30T04:00:00Z","v":1114480,"vw":3.681362},{"c":3.92,"h":4.01,"l":3.7516,"n":13981,"o":3.76,"t":"2026-07-01T04:00:00Z","v":2558194,"vw":3.9158},{"c":4.11,"h":4.14,"l":3.865,"n":12511,"o":3.88,"t":"2026-07-02T04:00:00Z","v":1526145,"vw":4.074412},{"c":4.22,"h":4.28,"l":4.01,"n":13794,"o":4.04,"t":"2026-07-06T04:00:00Z","v":1484596,"vw":4.197539},{"c":4.38,"h":4.53,"l":4.29,"n":17253,"o":4.29,"t":"2026-07-07T04:00:00Z","v":2206002,"vw":4.416742},{"c":4.36,"h":4.5,"l":4.33,"n":17752,"o":4.33,"t":"2026-07-08T04:00:00Z","v":2417694,"vw":4.399432},{"c":4.3,"h":4.355,"l":4.09,"n":12666,"o":4.18,"t":"2026-07-09T04:00:00Z","v":1610636,"vw":4.288988},{"c":4.23,"h":4.47,"l":4.16,"n":13970,"o":4.4,"t":"2026-07-10T04:00:00Z","v":1429648,"vw":4.24188},{"c":4.42,"h":4.43,"l":4.165,"n":16348,"o":4.27,"t":"2026-07-13T04:00:00Z","v":2081502,"vw":4.376108},{"c":4.51,"h":4.555,"l":4.21,"n":12821,"o":4.24,"t":"2026-07-14T04:00:00Z","v":1622965,"vw":4.467215},{"c":4.75,"h":4.82,"l":4.55,"n":19200,"o":4.55,"t":"2026-07-15T04:00:00Z","v":2858297,"vw":4.739634},{"c":4.68,"h":4.918,"l":4.595,"n":14320,"o":4.82,"t":"2026-07-16T04:00:00Z","v":1769860,"vw":4.703155},{"c":4.77,"h":4.845,"l":4.59,"n":13960,"o":4.59,"t":"2026-07-17T04:00:00Z","v":1648992,"vw":4.758358},{"c":4.9,"h":4.95,"l":4.635,"n":13337,"o":4.7,"t":"2026-07-20T04:00:00Z","v":1582313,"vw":4.856955},{"c":4.69,"h":4.97,"l":4.65,"n":25374,"o":4.8,"t":"2026-07-21T04:00:00Z","v":1709206,"vw":4.747907},{"c":4.27,"h":4.73,"l":4.195,"n":15084,"o":4.73,"t":"2026-07-22T04:00:00Z","v":2472209,"vw":4.295709},{"c":3.89,"h":4.375,"l":3.811,"n":11349,"o":4.32,"t":"2026-07-23T04:00:00Z","v":1690134,"vw":4.000163},{"c":4.08,"h":4.1498,"l":3.9,"n":9654,"o":3.9,"t":"2026-07-24T04:00:00Z","v":1241549,"vw":4.073887},{"c":4.37,"h":4.5099,"l":4.16,"n":13176,"o":4.17,"t":"2026-07-27T04:00:00Z","v":1930610,"vw":4.384348},{"c":4.34,"h":4.585,"l":4.29,"n":11612,"o":4.39,"t":"2026-07-28T04:00:00Z","v":1464031,"vw":4.419718},{"c":4.48,"h":4.545,"l":4.32,"n":13780,"o":4.32,"t":"2026-07-29T04:00:00Z","v":1661009,"vw":4.468963},{"c":4.36,"h":4.4,"l":4.145,"n":12163,"o":4.37,"t":"2026-07-30T04:00:00Z","v":1694275,"vw":4.297178},{"c":4.68,"h":4.69,"l":4.272,"n":11845,"o":4.29,"t":"2026-07-31T04:00:00Z","v":1604212,"vw":4.563867},{"c":5.06,"h":5.08,"l":4.81,"n":14731,"o":4.81,"t":"2026-08-03T04:00:00Z","v":1600703,"vw":4.995196},{"c":5.21,"h":5.245,"l":4.9166,"n":11966,"o":4.94,"t":"2026-08-04T04:00:00Z","v":1277572,"vw":5.187628},{"c":4.99,"h":5.25,"l":4.93,"n":15454,"o":5.25,"t":"2026-08-05T04:00:00Z","v":1445356,"vw":5.012145},{"c":4.87,"h":4.94,"l":4.76,"n":9880,"o":4.89,"t":"2026-08-06T04:00:00Z","v":1281696,"vw":4.858289},{"c":4.99,"h":5.06,"l":4.855,"n":13418,"o":4.95,"t":"2026-08-07T04:00:00Z","v":1460984,"vw":4.952797},{"c":3.21,"h":3.4999,"l":3.11,"n":38083,"o":3.25,"t":"2026-08-10T04:00:00Z","v":6501904,"vw":3.259639},{"c":3.15,"h":3.27,"l":2.98,"n":22107,"o":3.21,"t":"2026-08-11T04:00:00Z","v":3601200,"vw":3.163571},{"c":3.24,"h":3.32,"l":3.04,"n":22863,"o":3.08,"t":"2026-08-12T04:00:00Z","v":3702111,"vw":3.222442},{"c":3.68,"h":3.725,"l":3.275,"n":25522,"o":3.31,"t":"2026-08-13T04:00:00Z","v":4422603,"vw":3.514981},{"c":3.44,"h":3.71,"l":3.44,"n":20747,"o":3.64,"t":"2026-08-14T04:00:00Z","v":3010805,"vw":3.503594},{"c":3.27,"h":3.43,"l":3.22,"n":17951,"o":3.39,"t":"2026-08-17T04:00:00Z","v":2504070,"vw":3.278045},{"c":3.41,"h":3.545,"l":3.31,"n":17666,"o":3.31,"t":"2026-08-18T04:00:00Z","v":2688566,"vw":3.433161},{"c":3.46,"h":3.56,"l":3.37,"n":15864,"o":3.37,"t":"2026-08-19T04:00:00Z","v":2882796,"vw":3.451914},{"c":3.43,"h":3.53,"l":3.39,"n":13457,"o":3.47,"t":"2026-08-20T04:00:00Z","v":1689312,"vw":3.448748},{"c":3.63,"h":3.64,"l":3.325,"n":11994,"o":3.42,"t":"2026-08-21T04:00:00Z","v":2290189,"vw":3.461731},{"c":3.6,"h":3.76,"l":3.54,"n":16124,"o":3.6,"t":"2026-08-24T04:00:00Z","v":2620312,"vw":3.628345},{"c":3.75,"h":3.7955,"l":3.56,"n":13545,"o":3.6,"t":"2026-08-25T04:00:00Z","v":2142294,"vw":3.73645},{"c":3.8,"h":3.855,"l":3.6613,"n":12166,"o":3.69,"t":"2026-08-26T04:00:00Z","v":1915183,"vw":3.786788},{"c":3.95,"h":4.025,"l":3.87,"n":11807,"o":3.87,"t":"2026-08-27T04:00:00Z","v":1960517,"vw":3.97783},{"c":4.19,"h":4.49,"l":4.135,"n":20022,"o":4.25,"t":"2026-08-28T04:00:00Z","v":3455108,"vw":4.264718},{"c":3.98,"h":4.205,"l":3.955,"n":17045,"o":4.12,"t":"2026-08-31T04:00:00Z","v":2859198,"vw":4.023175},{"c":3.82,"h":4.07,"l":3.76,"n":13778,"o":3.93,"t":"2026-09-01T04:00:00Z","v":2370266,"vw":3.836035},{"c":3.97,"h":3.98,"l":3.8,"n":13120,"o":3.8,"t":"2026-09-02T04:00:00Z","v":2645950,"vw":3.924109},{"c":3.99,"h":4.13,"l":3.97,"n":15566,"o":4.07,"t":"2026-09-03T04:00:00Z","v":2009247,"vw":4.028911},{"c":4.06,"h":4.12,"l":3.91,"n":14026,"o":3.95,"t":"2026-09-04T04:00:00Z","v":1573216,"vw":4.05062},{"c":3.85,"h":3.94,"l":3.565,"n":22343,"o":3.89,"t":"2026-09-08T04:00:00Z","v":3869452,"vw":3.741917},{"c":3.85,"h":3.875,"l":3.705,"n":15954,"o":3.84,"t":"2026-09-09T04:00:00Z","v":2339884,"vw":3.803726},{"c":3.86,"h":3.9,"l":3.79,"n":16991,"o":3.83,"t":"2026-09-10T04:00:00Z","v":2376956,"vw":3.847543},{"c":3.86,"h":3.95,"l":3.73,"n":21494,"o":3.91,"t":"2026-09-11T04:00:00Z","v":2818209,"vw":3.801289},{"c":4.17,"h":4.19,"l":3.88,"n":14839,"o":3.93,"t":"2026-09-14T04:00:00Z","v":2931814,"vw":4.078648},{"c":4.03,"h":4.185,"l":3.99,"n":18357,"o":4.11,"t":"2026-09-15T04:00:00Z","v":2387080,"vw":4.085079},{"c":3.85,"h":4.005,"l":3.8,"n":24993,"o":3.96,"t":"2026-09-16T04:00:00Z","v":3410376,"vw":3.896931},{"c":4.02,"h":4.07,"l":3.78,"n":18196,"o":3.86,"t":"2026-09-17T04:00:00Z","v":3053263,"vw":3.982898},{"c":3.84,"h":4.08,"l":3.8,"n":19676,"o":4.07,"t":"2026-09-18T04:00:00Z","v":18036888,"vw":3.853694},{"c":3.92,"h":4.02,"l":3.8,"n":17200,"o":3.87,"t":"2026-09-21T04:00:00Z","v":3368854,"vw":3.937979},{"c":4.11,"h":4.16,"l":3.815,"n":17363,"o":3.97,"t":"2026-09-22T04:00:00Z","v":2992151,"vw":4.04646},{"c":4.15,"h":4.215,"l":4.07,"n":12288,"o":4.09,"t":"2026-09-23T04:00:00Z","v":2018616,"vw":4.171357},{"c":4.02,"h":4.2,"l":4.02,"n":12912,"o":4.14,"t":"2026-09-24T04:00:00Z","v":2028700,"vw":4.094806},{"c":4,"h":4.115,"l":4,"n":12911,"o":4.03,"t":"2026-09-25T04:00:00Z","v":1984960,"vw":4.047661},{"c":4.05,"h":4.08,"l":3.79,"n":12185,"o":3.94,"t":"2026-09-28T04:00:00Z","v":1961130,"vw":3.976286},{"c":4.2,"h":4.205,"l":4,"n":10947,"o":4.05,"t":"2026-09-29T04:00:00Z","v":1742276,"vw":4.09955},{"c":4.1,"h":4.235,"l":4.1,"n":15399,"o":4.18,"t":"2026-09-30T04:00:00Z","v":2205000,"vw":4.148914},{"c":4.34,"h":4.37,"l":4.19,"n":12055,"o":4.19,"t":"2026-10-01T04:00:00Z","v":1716721,"vw":4.306886},{"c":4.23,"h":4.41,"l":4.155,"n":13386,"o":4.36,"t":"2026-10-02T04:00:00Z","v":1969055,"vw":4.224669},{"c":4.46,"h":4.46,"l":4.26,"n":18051,"o":4.29,"t":"2026-10-05T04:00:00Z","v":1906827,"vw":4.404987},{"c":4.42,"h":4.5,"l":4.4,"n":12336,"o":4.49,"t":"2026-10-06T04:00:00Z","v":1134040,"vw":4.440274},{"c":4.48,"h":4.5,"l":4.35,"n":12078,"o":4.35,"t":"2026-10-07T04:00:00Z","v":2155775,"vw":4.462395},{"c":4.5,"h":4.57,"l":4.45,"n":10721,"o":4.5,"t":"2026-10-08T04:00:00Z","v":2005565,"vw":4.516365},{"c":4.63,"h":4.66,"l":4.53,"n":7292,"o":4.53,"t":"2026-10-09T04:00:00Z","v":1136339,"vw":4.61043},{"c":4.51,"h":4.75,"l":4.49,"n":10814,"o":4.66,"t":"2026-10-12T04:00:00Z","v":1268147,"vw":4.555809},{"c":4.53,"h":4.68,"l":4.53,"n":9216,"o":4.55,"t":"2026-10-13T04:00:00Z","v":1303214,"vw":4.569108},{"c":4.44,"h":4.53,"l":4.38,"n":12709,"o":4.48,"t":"2026-10-14T04:00:00Z","v":1414766,"vw":4.434388},{"c":4.6,"h":4.66,"l":4.44,"n":11320,"o":4.46,"t":"2026-10-15T04:00:00Z","v":1356766,"vw":4.595877},{"c":4.48,"h":4.695,"l":4.43,"n":9031,"o":4.63,"t":"2026-10-16T04:00:00Z","v":1350624,"vw":4.482516},{"c":4.55,"h":4.57,"l":4.47,"n":8546,"o":4.49,"t":"2026-10-19T04:00:00Z","v":953643,"vw":4.541149},{"c":4.77,"h":4.83,"l":4.545,"n":11097,"o":4.56,"t":"2026-10-20T04:00:00Z","v":1484668,"vw":4.767032},{"c":4.82,"h":4.93,"l":4.77,"n":11327,"o":4.77,"t":"2026-10-21T04:00:00Z","v":1447885,"vw":4.84557},{"c":4.92,"h":4.955,"l":4.77,"n":15416,"o":4.865,"t":"2026-10-22T04:00:00Z","v":1699816,"vw":4.903108}],"volatilityBars":[{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-25T08:00:00Z","v":397,"vw":3.62},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-08-25T09:45:00Z","v":300,"vw":3.49},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-08-25T11:45:00Z","v":100,"vw":3.6},{"c":3.545,"h":3.56,"l":3.545,"n":4,"o":3.56,"t":"2026-08-25T12:00:00Z","v":814,"vw":3.554458},{"c":3.695,"h":3.7,"l":3.56,"n":438,"o":3.6,"t":"2026-08-25T13:30:00Z","v":104254,"vw":3.652209},{"c":3.64,"h":3.74,"l":3.625,"n":504,"o":3.7,"t":"2026-08-25T13:45:00Z","v":82015,"vw":3.67474},{"c":3.73,"h":3.735,"l":3.64,"n":643,"o":3.64,"t":"2026-08-25T14:00:00Z","v":104481,"vw":3.680992},{"c":3.73,"h":3.76,"l":3.695,"n":1032,"o":3.735,"t":"2026-08-25T14:15:00Z","v":200240,"vw":3.725802},{"c":3.755,"h":3.765,"l":3.735,"n":469,"o":3.735,"t":"2026-08-25T14:30:00Z","v":78812,"vw":3.750127},{"c":3.725,"h":3.77,"l":3.72,"n":577,"o":3.75,"t":"2026-08-25T14:45:00Z","v":102096,"vw":3.750398},{"c":3.755,"h":3.76,"l":3.705,"n":281,"o":3.72,"t":"2026-08-25T15:00:00Z","v":37391,"vw":3.725137},{"c":3.73,"h":3.755,"l":3.72,"n":403,"o":3.75,"t":"2026-08-25T15:15:00Z","v":55020,"vw":3.745867},{"c":3.735,"h":3.745,"l":3.735,"n":364,"o":3.735,"t":"2026-08-25T15:30:00Z","v":50744,"vw":3.7403},{"c":3.75,"h":3.76,"l":3.705,"n":440,"o":3.74,"t":"2026-08-25T15:45:00Z","v":58756,"vw":3.735741},{"c":3.72,"h":3.75,"l":3.715,"n":466,"o":3.75,"t":"2026-08-25T16:00:00Z","v":54498,"vw":3.736834},{"c":3.725,"h":3.735,"l":3.72,"n":257,"o":3.725,"t":"2026-08-25T16:15:00Z","v":19435,"vw":3.728967},{"c":3.7201,"h":3.73,"l":3.72,"n":146,"o":3.725,"t":"2026-08-25T16:30:00Z","v":5719,"vw":3.724247},{"c":3.7001,"h":3.74,"l":3.695,"n":392,"o":3.725,"t":"2026-08-25T16:45:00Z","v":59575,"vw":3.722988},{"c":3.725,"h":3.725,"l":3.7,"n":292,"o":3.7,"t":"2026-08-25T17:00:00Z","v":30408,"vw":3.708072},{"c":3.775,"h":3.785,"l":3.72,"n":683,"o":3.725,"t":"2026-08-25T17:15:00Z","v":109249,"vw":3.755838},{"c":3.785,"h":3.7955,"l":3.77,"n":501,"o":3.77,"t":"2026-08-25T17:30:00Z","v":66986,"vw":3.785733},{"c":3.79,"h":3.795,"l":3.775,"n":353,"o":3.79,"t":"2026-08-25T17:45:00Z","v":45662,"vw":3.787317},{"c":3.785,"h":3.79,"l":3.78,"n":202,"o":3.785,"t":"2026-08-25T18:00:00Z","v":12120,"vw":3.784774},{"c":3.765,"h":3.7888,"l":3.76,"n":515,"o":3.78,"t":"2026-08-25T18:15:00Z","v":72394,"vw":3.774104},{"c":3.765,"h":3.7691,"l":3.755,"n":348,"o":3.765,"t":"2026-08-25T18:30:00Z","v":33149,"vw":3.76105},{"c":3.765,"h":3.775,"l":3.76,"n":377,"o":3.765,"t":"2026-08-25T18:45:00Z","v":47603,"vw":3.769353},{"c":3.76,"h":3.769,"l":3.76,"n":296,"o":3.765,"t":"2026-08-25T19:00:00Z","v":16342,"vw":3.76436},{"c":3.72,"h":3.76,"l":3.72,"n":850,"o":3.76,"t":"2026-08-25T19:15:00Z","v":101747,"vw":3.748662},{"c":3.73,"h":3.749,"l":3.72,"n":738,"o":3.7201,"t":"2026-08-25T19:30:00Z","v":155382,"vw":3.733776},{"c":3.75,"h":3.765,"l":3.74,"n":1446,"o":3.74,"t":"2026-08-25T19:45:00Z","v":223464,"vw":3.756605},{"c":3.75,"h":3.75,"l":3.75,"n":19,"o":3.75,"t":"2026-08-25T20:00:00Z","v":201509,"vw":3.75},{"c":3.75,"h":3.78,"l":3.6613,"n":404,"o":3.69,"t":"2026-08-26T13:30:00Z","v":45208,"vw":3.741292},{"c":3.75,"h":3.78,"l":3.75,"n":210,"o":3.76,"t":"2026-08-26T13:45:00Z","v":33194,"vw":3.763913},{"c":3.745,"h":3.745,"l":3.73,"n":300,"o":3.744,"t":"2026-08-26T14:00:00Z","v":45780,"vw":3.73795},{"c":3.725,"h":3.755,"l":3.705,"n":753,"o":3.745,"t":"2026-08-26T14:15:00Z","v":99692,"vw":3.73024},{"c":3.735,"h":3.735,"l":3.72,"n":248,"o":3.729,"t":"2026-08-26T14:30:00Z","v":22005,"vw":3.727583},{"c":3.72,"h":3.745,"l":3.705,"n":510,"o":3.735,"t":"2026-08-26T14:45:00Z","v":77989,"vw":3.727882},{"c":3.71,"h":3.735,"l":3.71,"n":290,"o":3.715,"t":"2026-08-26T15:00:00Z","v":30393,"vw":3.726292},{"c":3.7,"h":3.715,"l":3.7,"n":304,"o":3.715,"t":"2026-08-26T15:15:00Z","v":28654,"vw":3.709431},{"c":3.715,"h":3.72,"l":3.695,"n":344,"o":3.7,"t":"2026-08-26T15:30:00Z","v":29987,"vw":3.701757},{"c":3.72,"h":3.7291,"l":3.72,"n":216,"o":3.72,"t":"2026-08-26T15:45:00Z","v":13284,"vw":3.722385},{"c":3.71,"h":3.73,"l":3.71,"n":315,"o":3.725,"t":"2026-08-26T16:00:00Z","v":48059,"vw":3.720007},{"c":3.715,"h":3.715,"l":3.705,"n":289,"o":3.71,"t":"2026-08-26T16:15:00Z","v":20783,"vw":3.711405},{"c":3.71,"h":3.72,"l":3.71,"n":178,"o":3.715,"t":"2026-08-26T16:30:00Z","v":8715,"vw":3.714381},{"c":3.71,"h":3.715,"l":3.71,"n":164,"o":3.71,"t":"2026-08-26T16:45:00Z","v":11747,"vw":3.71142},{"c":3.715,"h":3.719,"l":3.71,"n":249,"o":3.719,"t":"2026-08-26T17:00:00Z","v":16450,"vw":3.714651},{"c":3.725,"h":3.725,"l":3.715,"n":230,"o":3.715,"t":"2026-08-26T17:15:00Z","v":17661,"vw":3.720541},{"c":3.755,"h":3.755,"l":3.72,"n":366,"o":3.725,"t":"2026-08-26T17:30:00Z","v":30056,"vw":3.739242},{"c":3.77,"h":3.775,"l":3.75,"n":710,"o":3.755,"t":"2026-08-26T17:45:00Z","v":139371,"vw":3.759605},{"c":3.775,"h":3.775,"l":3.77,"n":148,"o":3.775,"t":"2026-08-26T18:00:00Z","v":13154,"vw":3.772957},{"c":3.765,"h":3.775,"l":3.76,"n":279,"o":3.775,"t":"2026-08-26T18:15:00Z","v":34327,"vw":3.770048},{"c":3.785,"h":3.785,"l":3.76,"n":305,"o":3.76,"t":"2026-08-26T18:30:00Z","v":40535,"vw":3.773525},{"c":3.795,"h":3.795,"l":3.785,"n":225,"o":3.785,"t":"2026-08-26T18:45:00Z","v":15332,"vw":3.791269},{"c":3.84,"h":3.845,"l":3.79,"n":600,"o":3.795,"t":"2026-08-26T19:00:00Z","v":97718,"vw":3.82318},{"c":3.83,"h":3.845,"l":3.83,"n":349,"o":3.845,"t":"2026-08-26T19:15:00Z","v":50813,"vw":3.836695},{"c":3.84,"h":3.855,"l":3.83,"n":1187,"o":3.83,"t":"2026-08-26T19:30:00Z","v":194997,"vw":3.846907},{"c":3.8,"h":3.855,"l":3.8,"n":2490,"o":3.845,"t":"2026-08-26T19:45:00Z","v":408760,"vw":3.828716},{"c":3.8,"h":3.8,"l":3.8,"n":15,"o":3.8,"t":"2026-08-26T20:00:00Z","v":257287,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-08-26T20:15:00Z","v":1000,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-26T22:15:00Z","v":146,"vw":3.8},{"c":3.81,"h":3.82,"l":3.81,"n":8,"o":3.82,"t":"2026-08-26T22:30:00Z","v":3500,"vw":3.810857},{"c":3.84,"h":3.84,"l":3.81,"n":29,"o":3.81,"t":"2026-08-26T22:45:00Z","v":11025,"vw":3.810952},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-08-27T10:45:00Z","v":1178,"vw":3.82},{"c":3.82,"h":3.83,"l":3.82,"n":2,"o":3.83,"t":"2026-08-27T11:00:00Z","v":1778,"vw":3.823375},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-08-27T11:15:00Z","v":5890,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-08-27T11:30:00Z","v":3534,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":6,"o":3.82,"t":"2026-08-27T11:45:00Z","v":7068,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-08-27T12:00:00Z","v":1178,"vw":3.82},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-08-27T12:45:00Z","v":160,"vw":3.86},{"c":4.005,"h":4.015,"l":3.87,"n":771,"o":3.87,"t":"2026-08-27T13:30:00Z","v":130576,"vw":3.960199},{"c":3.985,"h":4.015,"l":3.9609,"n":550,"o":4.01,"t":"2026-08-27T13:45:00Z","v":131459,"vw":3.988511},{"c":3.995,"h":4,"l":3.974,"n":592,"o":3.985,"t":"2026-08-27T14:00:00Z","v":92787,"vw":3.985192},{"c":3.975,"h":4.01,"l":3.965,"n":545,"o":4,"t":"2026-08-27T14:15:00Z","v":88929,"vw":3.990609},{"c":3.965,"h":3.97,"l":3.935,"n":490,"o":3.97,"t":"2026-08-27T14:30:00Z","v":70322,"vw":3.954682},{"c":3.975,"h":3.985,"l":3.945,"n":407,"o":3.965,"t":"2026-08-27T14:45:00Z","v":59118,"vw":3.967674},{"c":3.971,"h":3.985,"l":3.97,"n":280,"o":3.975,"t":"2026-08-27T15:00:00Z","v":29529,"vw":3.978992},{"c":3.965,"h":3.99,"l":3.965,"n":435,"o":3.975,"t":"2026-08-27T15:15:00Z","v":43230,"vw":3.977474},{"c":3.955,"h":3.98,"l":3.955,"n":376,"o":3.965,"t":"2026-08-27T15:30:00Z","v":40375,"vw":3.967992},{"c":3.965,"h":3.965,"l":3.94,"n":264,"o":3.96,"t":"2026-08-27T15:45:00Z","v":38817,"vw":3.952471},{"c":3.975,"h":3.975,"l":3.945,"n":322,"o":3.97,"t":"2026-08-27T16:00:00Z","v":56476,"vw":3.957384},{"c":3.975,"h":3.985,"l":3.97,"n":263,"o":3.975,"t":"2026-08-27T16:15:00Z","v":42110,"vw":3.979372},{"c":3.975,"h":3.99,"l":3.965,"n":315,"o":3.975,"t":"2026-08-27T16:30:00Z","v":39251,"vw":3.976799},{"c":3.995,"h":4,"l":3.97,"n":215,"o":3.975,"t":"2026-08-27T16:45:00Z","v":25724,"vw":3.985597},{"c":3.995,"h":4.005,"l":3.99,"n":277,"o":4,"t":"2026-08-27T17:00:00Z","v":43841,"vw":3.999231},{"c":3.99,"h":4.01,"l":3.985,"n":337,"o":3.995,"t":"2026-08-27T17:15:00Z","v":43671,"vw":3.996337},{"c":4.005,"h":4.0088,"l":3.985,"n":291,"o":3.995,"t":"2026-08-27T17:30:00Z","v":52159,"vw":3.994272},{"c":4.005,"h":4.01,"l":3.995,"n":359,"o":4.005,"t":"2026-08-27T17:45:00Z","v":51089,"vw":4.000925},{"c":4.005,"h":4.01,"l":4,"n":151,"o":4,"t":"2026-08-27T18:00:00Z","v":16837,"vw":4.006142},{"c":4.01,"h":4.015,"l":3.995,"n":354,"o":4.01,"t":"2026-08-27T18:15:00Z","v":43783,"vw":4.006766},{"c":4.015,"h":4.015,"l":4.01,"n":228,"o":4.015,"t":"2026-08-27T18:30:00Z","v":9246,"vw":4.012304},{"c":4.015,"h":4.025,"l":4.005,"n":332,"o":4.01,"t":"2026-08-27T18:45:00Z","v":50368,"vw":4.016757},{"c":4,"h":4.015,"l":4,"n":257,"o":4.015,"t":"2026-08-27T19:00:00Z","v":27087,"vw":4.009453},{"c":4.005,"h":4.005,"l":3.985,"n":734,"o":4,"t":"2026-08-27T19:15:00Z","v":100694,"vw":3.996644},{"c":3.992,"h":4.015,"l":3.98,"n":709,"o":4.005,"t":"2026-08-27T19:30:00Z","v":159287,"vw":3.999785},{"c":3.955,"h":3.995,"l":3.94,"n":1516,"o":3.995,"t":"2026-08-27T19:45:00Z","v":229222,"vw":3.955142},{"c":3.95,"h":3.95,"l":3.95,"n":15,"o":3.95,"t":"2026-08-27T20:00:00Z","v":172049,"vw":3.95},{"c":3.9083,"h":3.9083,"l":3.9083,"n":1,"o":3.9083,"t":"2026-08-27T20:30:00Z","v":120,"vw":3.9083},{"c":4.41,"h":4.54,"l":3.98,"n":262,"o":3.98,"t":"2026-08-28T11:00:00Z","v":44198,"vw":4.273563},{"c":4.34,"h":4.78,"l":4.25,"n":962,"o":4.4,"t":"2026-08-28T11:15:00Z","v":87194,"vw":4.429123},{"c":4.27,"h":4.383,"l":4.26,"n":208,"o":4.34,"t":"2026-08-28T11:30:00Z","v":23906,"vw":4.330328},{"c":4.29,"h":4.37,"l":4.18,"n":101,"o":4.3091,"t":"2026-08-28T11:45:00Z","v":9107,"vw":4.229117},{"c":4.2166,"h":4.2313,"l":4.12,"n":65,"o":4.2,"t":"2026-08-28T12:00:00Z","v":5247,"vw":4.15912},{"c":4.13,"h":4.18,"l":4.11,"n":39,"o":4.18,"t":"2026-08-28T12:15:00Z","v":2161,"vw":4.144509},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-08-28T12:30:00Z","v":850,"vw":4.18},{"c":4.12,"h":4.14,"l":4.11,"n":31,"o":4.14,"t":"2026-08-28T12:45:00Z","v":9725,"vw":4.119946},{"c":4.1327,"h":4.25,"l":4.11,"n":24,"o":4.11,"t":"2026-08-28T13:00:00Z","v":4995,"vw":4.13658},{"c":4.11,"h":4.15,"l":4.11,"n":25,"o":4.15,"t":"2026-08-28T13:15:00Z","v":2687,"vw":4.139975},{"c":4.44,"h":4.44,"l":4.22,"n":1651,"o":4.25,"t":"2026-08-28T13:30:00Z","v":313051,"vw":4.326038},{"c":4.47,"h":4.49,"l":4.42,"n":1152,"o":4.435,"t":"2026-08-28T13:45:00Z","v":195534,"vw":4.452349},{"c":4.2986,"h":4.48,"l":4.2614,"n":1385,"o":4.465,"t":"2026-08-28T14:00:00Z","v":207999,"vw":4.345603},{"c":4.295,"h":4.305,"l":4.2409,"n":893,"o":4.295,"t":"2026-08-28T14:15:00Z","v":123445,"vw":4.281738},{"c":4.3,"h":4.3,"l":4.27,"n":407,"o":4.295,"t":"2026-08-28T14:30:00Z","v":54803,"vw":4.288992},{"c":4.31,"h":4.34,"l":4.285,"n":731,"o":4.305,"t":"2026-08-28T14:45:00Z","v":116039,"vw":4.312639},{"c":4.305,"h":4.32,"l":4.295,"n":346,"o":4.3123,"t":"2026-08-28T15:00:00Z","v":47770,"vw":4.308694},{"c":4.2901,"h":4.319,"l":4.2803,"n":435,"o":4.305,"t":"2026-08-28T15:15:00Z","v":61988,"vw":4.292284},{"c":4.245,"h":4.3,"l":4.2412,"n":472,"o":4.295,"t":"2026-08-28T15:30:00Z","v":65719,"vw":4.271968},{"c":4.215,"h":4.24,"l":4.2,"n":536,"o":4.24,"t":"2026-08-28T15:45:00Z","v":76491,"vw":4.218217},{"c":4.18,"h":4.215,"l":4.17,"n":442,"o":4.215,"t":"2026-08-28T16:00:00Z","v":51724,"vw":4.189409},{"c":4.14,"h":4.1775,"l":4.14,"n":640,"o":4.175,"t":"2026-08-28T16:15:00Z","v":73826,"vw":4.162758},{"c":4.155,"h":4.17,"l":4.135,"n":323,"o":4.135,"t":"2026-08-28T16:30:00Z","v":36435,"vw":4.153243},{"c":4.171,"h":4.19,"l":4.15,"n":274,"o":4.16,"t":"2026-08-28T16:45:00Z","v":34214,"vw":4.172787},{"c":4.165,"h":4.175,"l":4.16,"n":248,"o":4.17,"t":"2026-08-28T17:00:00Z","v":19940,"vw":4.168537},{"c":4.2,"h":4.2,"l":4.16,"n":391,"o":4.165,"t":"2026-08-28T17:15:00Z","v":52066,"vw":4.180542},{"c":4.215,"h":4.22,"l":4.18,"n":645,"o":4.195,"t":"2026-08-28T17:30:00Z","v":115810,"vw":4.19648},{"c":4.245,"h":4.275,"l":4.205,"n":684,"o":4.215,"t":"2026-08-28T17:45:00Z","v":124843,"vw":4.250605},{"c":4.235,"h":4.255,"l":4.235,"n":344,"o":4.245,"t":"2026-08-28T18:00:00Z","v":48911,"vw":4.247234},{"c":4.22,"h":4.24,"l":4.21,"n":294,"o":4.231,"t":"2026-08-28T18:15:00Z","v":36268,"vw":4.225402},{"c":4.225,"h":4.23,"l":4.2123,"n":324,"o":4.225,"t":"2026-08-28T18:30:00Z","v":40464,"vw":4.221295},{"c":4.235,"h":4.24,"l":4.225,"n":325,"o":4.225,"t":"2026-08-28T18:45:00Z","v":41570,"vw":4.231351},{"c":4.275,"h":4.28,"l":4.23,"n":1125,"o":4.235,"t":"2026-08-28T19:00:00Z","v":295588,"vw":4.251717},{"c":4.265,"h":4.29,"l":4.26,"n":594,"o":4.275,"t":"2026-08-28T19:15:00Z","v":85267,"vw":4.276969},{"c":4.255,"h":4.275,"l":4.25,"n":822,"o":4.2623,"t":"2026-08-28T19:30:00Z","v":143722,"vw":4.259601},{"c":4.195,"h":4.27,"l":4.19,"n":2485,"o":4.255,"t":"2026-08-28T19:45:00Z","v":502166,"vw":4.224422},{"c":4.1,"h":4.19,"l":4.1,"n":33,"o":4.19,"t":"2026-08-28T20:00:00Z","v":284568,"vw":4.189968},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-08-28T20:45:00Z","v":150,"vw":4.18},{"c":4.15,"h":4.15,"l":4.1,"n":11,"o":4.1,"t":"2026-08-28T23:15:00Z","v":266,"vw":4.123585},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-08-28T23:45:00Z","v":200,"vw":4.08},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-08-31T08:30:00Z","v":100,"vw":4.22},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-08-31T11:00:00Z","v":200,"vw":4.13},{"c":4.12,"h":4.12,"l":4.1,"n":7,"o":4.11,"t":"2026-08-31T12:00:00Z","v":730,"vw":4.107159},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-08-31T12:45:00Z","v":306,"vw":4.14},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-08-31T13:15:00Z","v":1053,"vw":4.2},{"c":4.0602,"h":4.205,"l":4.02,"n":564,"o":4.12,"t":"2026-08-31T13:30:00Z","v":80075,"vw":4.11004},{"c":4.0223,"h":4.105,"l":4.0223,"n":626,"o":4.065,"t":"2026-08-31T13:45:00Z","v":79656,"vw":4.063835},{"c":4.025,"h":4.035,"l":3.99,"n":595,"o":4.03,"t":"2026-08-31T14:00:00Z","v":79233,"vw":4.016393},{"c":4.025,"h":4.045,"l":4.015,"n":697,"o":4.025,"t":"2026-08-31T14:15:00Z","v":92297,"vw":4.032787},{"c":4.025,"h":4.085,"l":4.025,"n":1282,"o":4.025,"t":"2026-08-31T14:30:00Z","v":195616,"vw":4.055261},{"c":4.035,"h":4.045,"l":4.025,"n":358,"o":4.025,"t":"2026-08-31T14:45:00Z","v":41405,"vw":4.034658},{"c":4.045,"h":4.065,"l":4.035,"n":477,"o":4.04,"t":"2026-08-31T15:00:00Z","v":65718,"vw":4.0499},{"c":4.105,"h":4.13,"l":4.045,"n":965,"o":4.045,"t":"2026-08-31T15:15:00Z","v":165285,"vw":4.093435},{"c":4.085,"h":4.105,"l":4.075,"n":876,"o":4.105,"t":"2026-08-31T15:30:00Z","v":103197,"vw":4.090489},{"c":4.065,"h":4.09,"l":4.055,"n":449,"o":4.085,"t":"2026-08-31T15:45:00Z","v":44077,"vw":4.07629},{"c":4.075,"h":4.08,"l":4.065,"n":225,"o":4.065,"t":"2026-08-31T16:00:00Z","v":14760,"vw":4.07244},{"c":4.075,"h":4.09,"l":4.07,"n":449,"o":4.07,"t":"2026-08-31T16:15:00Z","v":80545,"vw":4.078314},{"c":4.065,"h":4.08,"l":4.065,"n":250,"o":4.075,"t":"2026-08-31T16:30:00Z","v":21882,"vw":4.071566},{"c":4.075,"h":4.079,"l":4.06,"n":295,"o":4.065,"t":"2026-08-31T16:45:00Z","v":18848,"vw":4.068592},{"c":4.0599,"h":4.075,"l":4.051,"n":391,"o":4.075,"t":"2026-08-31T17:00:00Z","v":30984,"vw":4.064546},{"c":4.06,"h":4.06,"l":4.0501,"n":240,"o":4.055,"t":"2026-08-31T17:15:00Z","v":16059,"vw":4.057275},{"c":4.055,"h":4.055,"l":4.0408,"n":515,"o":4.055,"t":"2026-08-31T17:30:00Z","v":55676,"vw":4.049934},{"c":4.05,"h":4.05,"l":4.04,"n":332,"o":4.05,"t":"2026-08-31T17:45:00Z","v":35045,"vw":4.047815},{"c":4.045,"h":4.05,"l":4.035,"n":370,"o":4.045,"t":"2026-08-31T18:00:00Z","v":29915,"vw":4.03968},{"c":4.035,"h":4.0468,"l":4.0311,"n":398,"o":4.04,"t":"2026-08-31T18:15:00Z","v":37194,"vw":4.039328},{"c":4.02,"h":4.035,"l":3.99,"n":740,"o":4.035,"t":"2026-08-31T18:30:00Z","v":100501,"vw":4.010833},{"c":4.015,"h":4.02,"l":4.005,"n":230,"o":4.02,"t":"2026-08-31T18:45:00Z","v":23985,"vw":4.014357},{"c":4,"h":4.015,"l":3.995,"n":491,"o":4.015,"t":"2026-08-31T19:00:00Z","v":60968,"vw":4.003254},{"c":3.995,"h":4,"l":3.97,"n":777,"o":4,"t":"2026-08-31T19:15:00Z","v":113190,"vw":3.989931},{"c":3.96,"h":4,"l":3.96,"n":1059,"o":3.995,"t":"2026-08-31T19:30:00Z","v":171841,"vw":3.983053},{"c":3.995,"h":4,"l":3.955,"n":2508,"o":3.965,"t":"2026-08-31T19:45:00Z","v":390230,"vw":3.980377},{"c":3.98,"h":3.99,"l":3.98,"n":35,"o":3.99,"t":"2026-08-31T20:00:00Z","v":675242,"vw":3.980142},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-08-31T20:45:00Z","v":250,"vw":3.96},{"c":3.925,"h":3.925,"l":3.925,"n":3,"o":3.925,"t":"2026-09-01T10:00:00Z","v":252,"vw":3.925},{"c":3.995,"h":4.07,"l":3.93,"n":629,"o":3.93,"t":"2026-09-01T13:30:00Z","v":96789,"vw":4.022139},{"c":4,"h":4.035,"l":3.985,"n":440,"o":3.99,"t":"2026-09-01T13:45:00Z","v":57145,"vw":4.012056},{"c":3.9275,"h":3.995,"l":3.91,"n":706,"o":3.99,"t":"2026-09-01T14:00:00Z","v":66572,"vw":3.951972},{"c":3.96,"h":3.97,"l":3.92,"n":473,"o":3.925,"t":"2026-09-01T14:15:00Z","v":51695,"vw":3.944323},{"c":3.91,"h":3.975,"l":3.91,"n":554,"o":3.97,"t":"2026-09-01T14:30:00Z","v":54737,"vw":3.945017},{"c":3.89,"h":3.92,"l":3.88,"n":473,"o":3.915,"t":"2026-09-01T14:45:00Z","v":44944,"vw":3.898867},{"c":3.855,"h":3.89,"l":3.845,"n":330,"o":3.89,"t":"2026-09-01T15:00:00Z","v":31909,"vw":3.870129},{"c":3.87,"h":3.875,"l":3.8511,"n":273,"o":3.8511,"t":"2026-09-01T15:15:00Z","v":33428,"vw":3.867295},{"c":3.865,"h":3.875,"l":3.845,"n":374,"o":3.875,"t":"2026-09-01T15:30:00Z","v":33296,"vw":3.862461},{"c":3.845,"h":3.875,"l":3.84,"n":335,"o":3.865,"t":"2026-09-01T15:45:00Z","v":31294,"vw":3.8638},{"c":3.845,"h":3.855,"l":3.84,"n":352,"o":3.845,"t":"2026-09-01T16:00:00Z","v":31811,"vw":3.849095},{"c":3.8,"h":3.8499,"l":3.8,"n":444,"o":3.84,"t":"2026-09-01T16:15:00Z","v":41695,"vw":3.83622},{"c":3.785,"h":3.8,"l":3.78,"n":308,"o":3.8,"t":"2026-09-01T16:30:00Z","v":23107,"vw":3.790145},{"c":3.805,"h":3.805,"l":3.78,"n":319,"o":3.78,"t":"2026-09-01T16:45:00Z","v":33606,"vw":3.796999},{"c":3.805,"h":3.81,"l":3.79,"n":337,"o":3.805,"t":"2026-09-01T17:00:00Z","v":30434,"vw":3.799541},{"c":3.8,"h":3.805,"l":3.795,"n":210,"o":3.8,"t":"2026-09-01T17:15:00Z","v":18811,"vw":3.79961},{"c":3.795,"h":3.82,"l":3.79,"n":415,"o":3.8,"t":"2026-09-01T17:30:00Z","v":37653,"vw":3.805345},{"c":3.775,"h":3.7999,"l":3.765,"n":419,"o":3.79,"t":"2026-09-01T17:45:00Z","v":51942,"vw":3.785487},{"c":3.795,"h":3.795,"l":3.765,"n":503,"o":3.77,"t":"2026-09-01T18:00:00Z","v":47659,"vw":3.777342},{"c":3.795,"h":3.8,"l":3.79,"n":173,"o":3.795,"t":"2026-09-01T18:15:00Z","v":19910,"vw":3.794325},{"c":3.79,"h":3.795,"l":3.76,"n":565,"o":3.79,"t":"2026-09-01T18:30:00Z","v":74160,"vw":3.782358},{"c":3.795,"h":3.8,"l":3.785,"n":270,"o":3.785,"t":"2026-09-01T18:45:00Z","v":33380,"vw":3.789883},{"c":3.78,"h":3.805,"l":3.78,"n":498,"o":3.795,"t":"2026-09-01T19:00:00Z","v":59736,"vw":3.796812},{"c":3.79,"h":3.8,"l":3.78,"n":506,"o":3.78,"t":"2026-09-01T19:15:00Z","v":61654,"vw":3.787885},{"c":3.805,"h":3.815,"l":3.78,"n":837,"o":3.79,"t":"2026-09-01T19:30:00Z","v":119172,"vw":3.797557},{"c":3.82,"h":3.82,"l":3.77,"n":2378,"o":3.8,"t":"2026-09-01T19:45:00Z","v":484363,"vw":3.80075},{"c":3.76,"h":3.82,"l":3.76,"n":40,"o":3.82,"t":"2026-09-01T20:00:00Z","v":672679,"vw":3.819959},{"c":3.85,"h":3.89,"l":3.8,"n":376,"o":3.8,"t":"2026-09-02T13:30:00Z","v":69302,"vw":3.848223},{"c":3.925,"h":3.935,"l":3.85,"n":633,"o":3.85,"t":"2026-09-02T13:45:00Z","v":106333,"vw":3.916621},{"c":3.925,"h":3.945,"l":3.905,"n":583,"o":3.925,"t":"2026-09-02T14:00:00Z","v":82106,"vw":3.924524},{"c":3.9,"h":3.93,"l":3.89,"n":412,"o":3.925,"t":"2026-09-02T14:15:00Z","v":85052,"vw":3.911874},{"c":3.925,"h":3.93,"l":3.895,"n":314,"o":3.9,"t":"2026-09-02T14:30:00Z","v":27209,"vw":3.906472},{"c":3.905,"h":3.935,"l":3.885,"n":394,"o":3.93,"t":"2026-09-02T14:45:00Z","v":48886,"vw":3.91614},{"c":3.9,"h":3.91,"l":3.9,"n":165,"o":3.905,"t":"2026-09-02T15:00:00Z","v":12283,"vw":3.904838},{"c":3.89,"h":3.925,"l":3.89,"n":626,"o":3.905,"t":"2026-09-02T15:15:00Z","v":75360,"vw":3.90718},{"c":3.9,"h":3.9,"l":3.875,"n":366,"o":3.895,"t":"2026-09-02T15:30:00Z","v":49029,"vw":3.889566},{"c":3.895,"h":3.905,"l":3.89,"n":258,"o":3.905,"t":"2026-09-02T15:45:00Z","v":20798,"vw":3.898078},{"c":3.875,"h":3.9,"l":3.875,"n":474,"o":3.895,"t":"2026-09-02T16:00:00Z","v":38450,"vw":3.88622},{"c":3.88,"h":3.88,"l":3.87,"n":233,"o":3.875,"t":"2026-09-02T16:15:00Z","v":10980,"vw":3.875897},{"c":3.89,"h":3.89,"l":3.87,"n":310,"o":3.875,"t":"2026-09-02T16:30:00Z","v":21867,"vw":3.879525},{"c":3.89,"h":3.9,"l":3.88,"n":315,"o":3.89,"t":"2026-09-02T16:45:00Z","v":37159,"vw":3.885689},{"c":3.895,"h":3.9,"l":3.89,"n":247,"o":3.895,"t":"2026-09-02T17:00:00Z","v":10347,"vw":3.895296},{"c":3.9,"h":3.9,"l":3.89,"n":265,"o":3.895,"t":"2026-09-02T17:15:00Z","v":17042,"vw":3.89691},{"c":3.885,"h":3.9,"l":3.875,"n":740,"o":3.895,"t":"2026-09-02T17:30:00Z","v":110795,"vw":3.892079},{"c":3.905,"h":3.91,"l":3.885,"n":249,"o":3.885,"t":"2026-09-02T17:45:00Z","v":28010,"vw":3.899955},{"c":3.885,"h":3.91,"l":3.875,"n":629,"o":3.905,"t":"2026-09-02T18:00:00Z","v":64236,"vw":3.894507},{"c":3.905,"h":3.91,"l":3.885,"n":298,"o":3.885,"t":"2026-09-02T18:15:00Z","v":20004,"vw":3.898078},{"c":3.885,"h":3.91,"l":3.875,"n":734,"o":3.91,"t":"2026-09-02T18:30:00Z","v":71798,"vw":3.891621},{"c":3.9,"h":3.91,"l":3.885,"n":382,"o":3.885,"t":"2026-09-02T18:45:00Z","v":29938,"vw":3.896011},{"c":3.945,"h":3.945,"l":3.9,"n":532,"o":3.905,"t":"2026-09-02T19:00:00Z","v":79085,"vw":3.925},{"c":3.965,"h":3.98,"l":3.94,"n":529,"o":3.945,"t":"2026-09-02T19:15:00Z","v":81849,"vw":3.96229},{"c":3.955,"h":3.97,"l":3.94,"n":899,"o":3.965,"t":"2026-09-02T19:30:00Z","v":113711,"vw":3.95909},{"c":3.97,"h":3.98,"l":3.93,"n":1667,"o":3.955,"t":"2026-09-02T19:45:00Z","v":245225,"vw":3.958358},{"c":3.97,"h":3.97,"l":3.97,"n":16,"o":3.97,"t":"2026-09-02T20:00:00Z","v":220735,"vw":3.97},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-03T12:30:00Z","v":2362,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-03T13:15:00Z","v":1243,"vw":4.02},{"c":4.065,"h":4.11,"l":4.051,"n":687,"o":4.07,"t":"2026-09-03T13:30:00Z","v":74876,"vw":4.080855},{"c":4.104,"h":4.11,"l":4.055,"n":792,"o":4.06,"t":"2026-09-03T13:45:00Z","v":66380,"vw":4.070946},{"c":4.125,"h":4.13,"l":4.09,"n":734,"o":4.1,"t":"2026-09-03T14:00:00Z","v":83638,"vw":4.111778},{"c":4.085,"h":4.125,"l":4.08,"n":426,"o":4.125,"t":"2026-09-03T14:15:00Z","v":40179,"vw":4.097876},{"c":4.005,"h":4.095,"l":4.005,"n":746,"o":4.09,"t":"2026-09-03T14:30:00Z","v":67324,"vw":4.060803},{"c":3.98,"h":4.02,"l":3.97,"n":552,"o":4.01,"t":"2026-09-03T14:45:00Z","v":55896,"vw":3.993807},{"c":4.005,"h":4.02,"l":3.975,"n":477,"o":3.98,"t":"2026-09-03T15:00:00Z","v":54833,"vw":3.992866},{"c":3.984,"h":4.005,"l":3.984,"n":462,"o":4.005,"t":"2026-09-03T15:15:00Z","v":34326,"vw":3.992231},{"c":3.98,"h":3.9877,"l":3.974,"n":334,"o":3.985,"t":"2026-09-03T15:30:00Z","v":28398,"vw":3.980342},{"c":3.975,"h":3.995,"l":3.975,"n":500,"o":3.985,"t":"2026-09-03T15:45:00Z","v":45913,"vw":3.985732},{"c":3.995,"h":3.995,"l":3.975,"n":368,"o":3.975,"t":"2026-09-03T16:00:00Z","v":27839,"vw":3.987038},{"c":3.995,"h":4,"l":3.99,"n":204,"o":4,"t":"2026-09-03T16:15:00Z","v":10842,"vw":3.994091},{"c":3.995,"h":4,"l":3.985,"n":416,"o":3.995,"t":"2026-09-03T16:30:00Z","v":35689,"vw":3.990593},{"c":4.015,"h":4.0191,"l":3.995,"n":401,"o":3.995,"t":"2026-09-03T16:45:00Z","v":30574,"vw":4.010382},{"c":4.015,"h":4.035,"l":4.005,"n":581,"o":4.015,"t":"2026-09-03T17:00:00Z","v":59080,"vw":4.022181},{"c":4.015,"h":4.02,"l":4.015,"n":255,"o":4.02,"t":"2026-09-03T17:15:00Z","v":8045,"vw":4.016791},{"c":4.025,"h":4.03,"l":4.02,"n":489,"o":4.02,"t":"2026-09-03T17:30:00Z","v":29269,"vw":4.024669},{"c":4.04,"h":4.05,"l":4.03,"n":587,"o":4.03,"t":"2026-09-03T17:45:00Z","v":35174,"vw":4.038643},{"c":4.055,"h":4.055,"l":4.035,"n":448,"o":4.0488,"t":"2026-09-03T18:00:00Z","v":40433,"vw":4.046112},{"c":4.05,"h":4.06,"l":4.05,"n":382,"o":4.055,"t":"2026-09-03T18:15:00Z","v":14194,"vw":4.056328},{"c":4.05,"h":4.07,"l":4.05,"n":510,"o":4.055,"t":"2026-09-03T18:30:00Z","v":44593,"vw":4.060679},{"c":4.045,"h":4.055,"l":4.04,"n":330,"o":4.055,"t":"2026-09-03T18:45:00Z","v":21759,"vw":4.048561},{"c":4.05,"h":4.055,"l":4.035,"n":538,"o":4.045,"t":"2026-09-03T19:00:00Z","v":39493,"vw":4.043747},{"c":4.065,"h":4.07,"l":4.04,"n":626,"o":4.045,"t":"2026-09-03T19:15:00Z","v":51290,"vw":4.059274},{"c":4.025,"h":4.08,"l":4.025,"n":1004,"o":4.065,"t":"2026-09-03T19:30:00Z","v":102075,"vw":4.058412},{"c":3.985,"h":4.045,"l":3.98,"n":1747,"o":4.025,"t":"2026-09-03T19:45:00Z","v":249600,"vw":4.014404},{"c":3.99,"h":3.99,"l":3.99,"n":17,"o":3.99,"t":"2026-09-03T20:00:00Z","v":257692,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":13,"o":3.99,"t":"2026-09-03T20:15:00Z","v":2000,"vw":3.99},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-04T08:00:00Z","v":853,"vw":4.1},{"c":3.955,"h":3.98,"l":3.915,"n":485,"o":3.95,"t":"2026-09-04T13:30:00Z","v":52708,"vw":3.945845},{"c":3.955,"h":3.965,"l":3.91,"n":629,"o":3.95,"t":"2026-09-04T13:45:00Z","v":74196,"vw":3.944288},{"c":3.985,"h":4.025,"l":3.945,"n":602,"o":3.95,"t":"2026-09-04T14:00:00Z","v":98649,"vw":3.986145},{"c":4.015,"h":4.025,"l":3.985,"n":452,"o":3.985,"t":"2026-09-04T14:15:00Z","v":45639,"vw":4.004603},{"c":4.025,"h":4.025,"l":3.985,"n":473,"o":4.015,"t":"2026-09-04T14:30:00Z","v":33567,"vw":4.007415},{"c":4.02,"h":4.04,"l":4.02,"n":237,"o":4.03,"t":"2026-09-04T14:45:00Z","v":17103,"vw":4.030604},{"c":4.08,"h":4.08,"l":4.02,"n":459,"o":4.025,"t":"2026-09-04T15:00:00Z","v":49279,"vw":4.040809},{"c":4.065,"h":4.09,"l":4.06,"n":442,"o":4.075,"t":"2026-09-04T15:15:00Z","v":39404,"vw":4.078027},{"c":4.07,"h":4.07,"l":4.04,"n":415,"o":4.065,"t":"2026-09-04T15:30:00Z","v":39675,"vw":4.054897},{"c":4.065,"h":4.075,"l":4.05,"n":431,"o":4.07,"t":"2026-09-04T15:45:00Z","v":37663,"vw":4.061261},{"c":4.095,"h":4.095,"l":4.065,"n":349,"o":4.065,"t":"2026-09-04T16:00:00Z","v":26792,"vw":4.077654},{"c":4.105,"h":4.11,"l":4.09,"n":345,"o":4.095,"t":"2026-09-04T16:15:00Z","v":23595,"vw":4.097303},{"c":4.105,"h":4.12,"l":4.1,"n":401,"o":4.11,"t":"2026-09-04T16:30:00Z","v":28257,"vw":4.11156},{"c":4.105,"h":4.115,"l":4.095,"n":434,"o":4.105,"t":"2026-09-04T16:45:00Z","v":34268,"vw":4.104029},{"c":4.105,"h":4.105,"l":4.09,"n":176,"o":4.105,"t":"2026-09-04T17:00:00Z","v":16210,"vw":4.099081},{"c":4.105,"h":4.11,"l":4.105,"n":287,"o":4.105,"t":"2026-09-04T17:15:00Z","v":15643,"vw":4.105773},{"c":4.085,"h":4.105,"l":4.075,"n":608,"o":4.105,"t":"2026-09-04T17:30:00Z","v":58121,"vw":4.09084},{"c":4.09,"h":4.095,"l":4.075,"n":430,"o":4.085,"t":"2026-09-04T17:45:00Z","v":44581,"vw":4.085743},{"c":4.095,"h":4.109,"l":4.085,"n":349,"o":4.095,"t":"2026-09-04T18:00:00Z","v":32557,"vw":4.094988},{"c":4.095,"h":4.095,"l":4.075,"n":519,"o":4.095,"t":"2026-09-04T18:15:00Z","v":52640,"vw":4.085404},{"c":4.075,"h":4.095,"l":4.07,"n":493,"o":4.095,"t":"2026-09-04T18:30:00Z","v":31656,"vw":4.082848},{"c":4.075,"h":4.08,"l":4.07,"n":359,"o":4.075,"t":"2026-09-04T18:45:00Z","v":18538,"vw":4.075211},{"c":4.085,"h":4.09,"l":4.07,"n":527,"o":4.075,"t":"2026-09-04T19:00:00Z","v":43369,"vw":4.078408},{"c":4.075,"h":4.1,"l":4.07,"n":720,"o":4.09,"t":"2026-09-04T19:15:00Z","v":107417,"vw":4.084623},{"c":4.065,"h":4.08,"l":4.06,"n":661,"o":4.075,"t":"2026-09-04T19:30:00Z","v":64695,"vw":4.075904},{"c":4.065,"h":4.07,"l":4.03,"n":1869,"o":4.06,"t":"2026-09-04T19:45:00Z","v":243678,"vw":4.048348},{"c":4.06,"h":4.06,"l":4.06,"n":14,"o":4.06,"t":"2026-09-04T20:00:00Z","v":212525,"vw":4.06},{"c":4.01,"h":4.03,"l":4.01,"n":15,"o":4.03,"t":"2026-09-04T21:15:00Z","v":9420,"vw":4.015297},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-09-08T08:00:00Z","v":145,"vw":4.01},{"c":3.97,"h":3.995,"l":3.97,"n":11,"o":3.995,"t":"2026-09-08T12:45:00Z","v":2251,"vw":3.983556},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-08T13:15:00Z","v":606,"vw":3.9},{"c":3.675,"h":3.94,"l":3.64,"n":1561,"o":3.89,"t":"2026-09-08T13:30:00Z","v":330205,"vw":3.762079},{"c":3.675,"h":3.715,"l":3.654,"n":1214,"o":3.675,"t":"2026-09-08T13:45:00Z","v":167361,"vw":3.684885},{"c":3.62,"h":3.685,"l":3.605,"n":1028,"o":3.675,"t":"2026-09-08T14:00:00Z","v":142699,"vw":3.643437},{"c":3.585,"h":3.6291,"l":3.565,"n":899,"o":3.615,"t":"2026-09-08T14:15:00Z","v":116622,"vw":3.602766},{"c":3.625,"h":3.635,"l":3.585,"n":969,"o":3.585,"t":"2026-09-08T14:30:00Z","v":123114,"vw":3.611438},{"c":3.605,"h":3.6299,"l":3.59,"n":745,"o":3.625,"t":"2026-09-08T14:45:00Z","v":103103,"vw":3.608324},{"c":3.635,"h":3.64,"l":3.6,"n":992,"o":3.605,"t":"2026-09-08T15:00:00Z","v":178680,"vw":3.620373},{"c":3.655,"h":3.66,"l":3.625,"n":723,"o":3.635,"t":"2026-09-08T15:15:00Z","v":125766,"vw":3.63991},{"c":3.665,"h":3.71,"l":3.655,"n":902,"o":3.655,"t":"2026-09-08T15:30:00Z","v":167364,"vw":3.684728},{"c":3.695,"h":3.72,"l":3.665,"n":816,"o":3.665,"t":"2026-09-08T15:45:00Z","v":124803,"vw":3.682266},{"c":3.695,"h":3.6991,"l":3.685,"n":403,"o":3.695,"t":"2026-09-08T16:00:00Z","v":68869,"vw":3.69036},{"c":3.71,"h":3.71,"l":3.675,"n":621,"o":3.695,"t":"2026-09-08T16:15:00Z","v":98063,"vw":3.687994},{"c":3.72,"h":3.73,"l":3.705,"n":745,"o":3.705,"t":"2026-09-08T16:30:00Z","v":137440,"vw":3.716094},{"c":3.735,"h":3.75,"l":3.715,"n":621,"o":3.72,"t":"2026-09-08T16:45:00Z","v":78740,"vw":3.733006},{"c":3.745,"h":3.76,"l":3.735,"n":584,"o":3.735,"t":"2026-09-08T17:00:00Z","v":88463,"vw":3.744767},{"c":3.775,"h":3.775,"l":3.721,"n":579,"o":3.745,"t":"2026-09-08T17:15:00Z","v":104657,"vw":3.741296},{"c":3.785,"h":3.79,"l":3.765,"n":582,"o":3.77,"t":"2026-09-08T17:30:00Z","v":84151,"vw":3.777959},{"c":3.785,"h":3.8,"l":3.775,"n":531,"o":3.785,"t":"2026-09-08T17:45:00Z","v":90301,"vw":3.790332},{"c":3.785,"h":3.8,"l":3.78,"n":456,"o":3.785,"t":"2026-09-08T18:00:00Z","v":57874,"vw":3.791838},{"c":3.785,"h":3.795,"l":3.7725,"n":651,"o":3.785,"t":"2026-09-08T18:15:00Z","v":114185,"vw":3.782591},{"c":3.8,"h":3.81,"l":3.775,"n":694,"o":3.781,"t":"2026-09-08T18:30:00Z","v":108122,"vw":3.789596},{"c":3.795,"h":3.805,"l":3.775,"n":745,"o":3.795,"t":"2026-09-08T18:45:00Z","v":100944,"vw":3.788185},{"c":3.815,"h":3.82,"l":3.775,"n":844,"o":3.795,"t":"2026-09-08T19:00:00Z","v":101375,"vw":3.790405},{"c":3.815,"h":3.82,"l":3.81,"n":695,"o":3.815,"t":"2026-09-08T19:15:00Z","v":77742,"vw":3.816603},{"c":3.825,"h":3.83,"l":3.79,"n":1145,"o":3.815,"t":"2026-09-08T19:30:00Z","v":195702,"vw":3.805347},{"c":3.835,"h":3.84,"l":3.82,"n":2414,"o":3.825,"t":"2026-09-08T19:45:00Z","v":376085,"vw":3.832774},{"c":3.85,"h":3.85,"l":3.85,"n":11,"o":3.85,"t":"2026-09-08T20:00:00Z","v":396499,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-09T12:30:00Z","v":1168,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-09T13:00:00Z","v":545,"vw":3.85},{"c":3.824,"h":3.84,"l":3.77,"n":923,"o":3.84,"t":"2026-09-09T13:30:00Z","v":125465,"vw":3.80548},{"c":3.77,"h":3.825,"l":3.77,"n":605,"o":3.82,"t":"2026-09-09T13:45:00Z","v":110646,"vw":3.795215},{"c":3.775,"h":3.845,"l":3.76,"n":878,"o":3.76,"t":"2026-09-09T14:00:00Z","v":95043,"vw":3.795565},{"c":3.77,"h":3.77,"l":3.73,"n":676,"o":3.77,"t":"2026-09-09T14:15:00Z","v":81843,"vw":3.758231},{"c":3.7809,"h":3.795,"l":3.77,"n":475,"o":3.775,"t":"2026-09-09T14:30:00Z","v":37871,"vw":3.787099},{"c":3.805,"h":3.8299,"l":3.78,"n":716,"o":3.78,"t":"2026-09-09T14:45:00Z","v":69816,"vw":3.805502},{"c":3.775,"h":3.81,"l":3.765,"n":458,"o":3.805,"t":"2026-09-09T15:00:00Z","v":49960,"vw":3.780021},{"c":3.77,"h":3.775,"l":3.765,"n":278,"o":3.775,"t":"2026-09-09T15:15:00Z","v":31559,"vw":3.769793},{"c":3.76,"h":3.78,"l":3.76,"n":367,"o":3.775,"t":"2026-09-09T15:30:00Z","v":44711,"vw":3.772837},{"c":3.76,"h":3.77,"l":3.755,"n":300,"o":3.761,"t":"2026-09-09T15:45:00Z","v":45989,"vw":3.758241},{"c":3.74,"h":3.77,"l":3.74,"n":301,"o":3.765,"t":"2026-09-09T16:00:00Z","v":43748,"vw":3.760668},{"c":3.725,"h":3.75,"l":3.705,"n":510,"o":3.75,"t":"2026-09-09T16:15:00Z","v":86375,"vw":3.719302},{"c":3.725,"h":3.73,"l":3.72,"n":157,"o":3.725,"t":"2026-09-09T16:30:00Z","v":12426,"vw":3.724456},{"c":3.76,"h":3.76,"l":3.72,"n":407,"o":3.725,"t":"2026-09-09T16:45:00Z","v":55618,"vw":3.736529},{"c":3.745,"h":3.755,"l":3.745,"n":297,"o":3.755,"t":"2026-09-09T17:00:00Z","v":30890,"vw":3.748737},{"c":3.745,"h":3.75,"l":3.745,"n":190,"o":3.745,"t":"2026-09-09T17:15:00Z","v":12234,"vw":3.746137},{"c":3.795,"h":3.815,"l":3.74,"n":1049,"o":3.745,"t":"2026-09-09T17:30:00Z","v":212683,"vw":3.785634},{"c":3.855,"h":3.86,"l":3.795,"n":543,"o":3.795,"t":"2026-09-09T17:45:00Z","v":75594,"vw":3.818374},{"c":3.86,"h":3.86,"l":3.83,"n":438,"o":3.855,"t":"2026-09-09T18:00:00Z","v":51837,"vw":3.846294},{"c":3.855,"h":3.86,"l":3.8225,"n":679,"o":3.855,"t":"2026-09-09T18:15:00Z","v":101300,"vw":3.837806},{"c":3.855,"h":3.875,"l":3.85,"n":309,"o":3.855,"t":"2026-09-09T18:30:00Z","v":53028,"vw":3.859274},{"c":3.805,"h":3.855,"l":3.805,"n":427,"o":3.85,"t":"2026-09-09T18:45:00Z","v":50422,"vw":3.839758},{"c":3.805,"h":3.81,"l":3.795,"n":345,"o":3.8,"t":"2026-09-09T19:00:00Z","v":28723,"vw":3.800945},{"c":3.77,"h":3.805,"l":3.77,"n":508,"o":3.8001,"t":"2026-09-09T19:15:00Z","v":48881,"vw":3.793152},{"c":3.84,"h":3.84,"l":3.7701,"n":1159,"o":3.775,"t":"2026-09-09T19:30:00Z","v":193918,"vw":3.809391},{"c":3.845,"h":3.85,"l":3.79,"n":2370,"o":3.835,"t":"2026-09-09T19:45:00Z","v":336774,"vw":3.824792},{"c":3.85,"h":3.85,"l":3.85,"n":8,"o":3.85,"t":"2026-09-09T20:00:00Z","v":237190,"vw":3.85},{"c":3.865,"h":3.865,"l":3.81,"n":452,"o":3.83,"t":"2026-09-10T13:30:00Z","v":54818,"vw":3.832528},{"c":3.875,"h":3.9,"l":3.855,"n":653,"o":3.87,"t":"2026-09-10T13:45:00Z","v":91090,"vw":3.874933},{"c":3.875,"h":3.88,"l":3.85,"n":609,"o":3.875,"t":"2026-09-10T14:00:00Z","v":122513,"vw":3.862978},{"c":3.875,"h":3.88,"l":3.855,"n":740,"o":3.875,"t":"2026-09-10T14:15:00Z","v":65575,"vw":3.867939},{"c":3.83,"h":3.87,"l":3.83,"n":629,"o":3.87,"t":"2026-09-10T14:30:00Z","v":44138,"vw":3.853899},{"c":3.815,"h":3.845,"l":3.81,"n":612,"o":3.83,"t":"2026-09-10T14:45:00Z","v":61375,"vw":3.828346},{"c":3.805,"h":3.815,"l":3.79,"n":542,"o":3.81,"t":"2026-09-10T15:00:00Z","v":41131,"vw":3.80038},{"c":3.805,"h":3.81,"l":3.8,"n":383,"o":3.8,"t":"2026-09-10T15:15:00Z","v":26202,"vw":3.802256},{"c":3.835,"h":3.835,"l":3.8,"n":620,"o":3.805,"t":"2026-09-10T15:30:00Z","v":65531,"vw":3.824012},{"c":3.815,"h":3.83,"l":3.81,"n":540,"o":3.83,"t":"2026-09-10T15:45:00Z","v":44159,"vw":3.82176},{"c":3.83,"h":3.83,"l":3.815,"n":541,"o":3.82,"t":"2026-09-10T16:00:00Z","v":52140,"vw":3.820962},{"c":3.82,"h":3.83,"l":3.82,"n":446,"o":3.83,"t":"2026-09-10T16:15:00Z","v":34287,"vw":3.824672},{"c":3.83,"h":3.86,"l":3.82,"n":676,"o":3.825,"t":"2026-09-10T16:30:00Z","v":84381,"vw":3.841388},{"c":3.84,"h":3.85,"l":3.83,"n":477,"o":3.835,"t":"2026-09-10T16:45:00Z","v":56279,"vw":3.839914},{"c":3.86,"h":3.88,"l":3.84,"n":918,"o":3.845,"t":"2026-09-10T17:00:00Z","v":103827,"vw":3.861952},{"c":3.84,"h":3.865,"l":3.84,"n":413,"o":3.85,"t":"2026-09-10T17:15:00Z","v":61336,"vw":3.851965},{"c":3.84,"h":3.85,"l":3.83,"n":541,"o":3.84,"t":"2026-09-10T17:30:00Z","v":40535,"vw":3.839493},{"c":3.845,"h":3.85,"l":3.83,"n":425,"o":3.84,"t":"2026-09-10T17:45:00Z","v":28067,"vw":3.840747},{"c":3.845,"h":3.85,"l":3.835,"n":615,"o":3.84,"t":"2026-09-10T18:00:00Z","v":72350,"vw":3.844675},{"c":3.83,"h":3.85,"l":3.83,"n":623,"o":3.84,"t":"2026-09-10T18:15:00Z","v":46542,"vw":3.840374},{"c":3.83,"h":3.84,"l":3.83,"n":321,"o":3.835,"t":"2026-09-10T18:30:00Z","v":31750,"vw":3.832747},{"c":3.845,"h":3.845,"l":3.83,"n":657,"o":3.83,"t":"2026-09-10T18:45:00Z","v":64590,"vw":3.836379},{"c":3.855,"h":3.86,"l":3.84,"n":499,"o":3.8401,"t":"2026-09-10T19:00:00Z","v":61958,"vw":3.852547},{"c":3.85,"h":3.855,"l":3.85,"n":482,"o":3.855,"t":"2026-09-10T19:15:00Z","v":40515,"vw":3.8516},{"c":3.85,"h":3.855,"l":3.84,"n":887,"o":3.8505,"t":"2026-09-10T19:30:00Z","v":122295,"vw":3.849934},{"c":3.87,"h":3.87,"l":3.82,"n":2182,"o":3.855,"t":"2026-09-10T19:45:00Z","v":483854,"vw":3.846087},{"c":3.86,"h":3.86,"l":3.86,"n":9,"o":3.86,"t":"2026-09-10T20:00:00Z","v":360937,"vw":3.86},{"c":3.8625,"h":3.8625,"l":3.8625,"n":1,"o":3.8625,"t":"2026-09-10T20:30:00Z","v":175,"vw":3.8625},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-09-11T13:00:00Z","v":31500,"vw":3.9},{"c":3.885,"h":3.95,"l":3.88,"n":732,"o":3.91,"t":"2026-09-11T13:30:00Z","v":97952,"vw":3.906909},{"c":3.905,"h":3.91,"l":3.875,"n":775,"o":3.885,"t":"2026-09-11T13:45:00Z","v":88271,"vw":3.899238},{"c":3.855,"h":3.91,"l":3.845,"n":513,"o":3.9,"t":"2026-09-11T14:00:00Z","v":56431,"vw":3.867151},{"c":3.835,"h":3.85,"l":3.83,"n":437,"o":3.85,"t":"2026-09-11T14:15:00Z","v":46060,"vw":3.845971},{"c":3.805,"h":3.85,"l":3.795,"n":637,"o":3.835,"t":"2026-09-11T14:30:00Z","v":77420,"vw":3.821303},{"c":3.76,"h":3.81,"l":3.76,"n":1067,"o":3.8,"t":"2026-09-11T14:45:00Z","v":90982,"vw":3.792431},{"c":3.765,"h":3.775,"l":3.74,"n":794,"o":3.765,"t":"2026-09-11T15:00:00Z","v":123386,"vw":3.759105},{"c":3.755,"h":3.76,"l":3.745,"n":456,"o":3.76,"t":"2026-09-11T15:15:00Z","v":38214,"vw":3.753382},{"c":3.745,"h":3.775,"l":3.745,"n":835,"o":3.755,"t":"2026-09-11T15:30:00Z","v":80693,"vw":3.757676},{"c":3.765,"h":3.77,"l":3.74,"n":840,"o":3.74,"t":"2026-09-11T15:45:00Z","v":97789,"vw":3.755262},{"c":3.775,"h":3.785,"l":3.76,"n":620,"o":3.765,"t":"2026-09-11T16:00:00Z","v":75188,"vw":3.772352},{"c":3.765,"h":3.785,"l":3.76,"n":445,"o":3.775,"t":"2026-09-11T16:15:00Z","v":54473,"vw":3.77718},{"c":3.765,"h":3.77,"l":3.75,"n":607,"o":3.765,"t":"2026-09-11T16:30:00Z","v":51380,"vw":3.760366},{"c":3.75,"h":3.765,"l":3.75,"n":386,"o":3.765,"t":"2026-09-11T16:45:00Z","v":33337,"vw":3.757769},{"c":3.755,"h":3.76,"l":3.73,"n":727,"o":3.75,"t":"2026-09-11T17:00:00Z","v":71635,"vw":3.743227},{"c":3.77,"h":3.775,"l":3.75,"n":933,"o":3.755,"t":"2026-09-11T17:15:00Z","v":59851,"vw":3.761729},{"c":3.7601,"h":3.775,"l":3.76,"n":705,"o":3.77,"t":"2026-09-11T17:30:00Z","v":93652,"vw":3.768486},{"c":3.775,"h":3.785,"l":3.76,"n":890,"o":3.765,"t":"2026-09-11T17:45:00Z","v":80807,"vw":3.77194},{"c":3.755,"h":3.775,"l":3.75,"n":481,"o":3.775,"t":"2026-09-11T18:00:00Z","v":55648,"vw":3.766572},{"c":3.755,"h":3.77,"l":3.75,"n":414,"o":3.76,"t":"2026-09-11T18:15:00Z","v":41504,"vw":3.757642},{"c":3.75,"h":3.77,"l":3.75,"n":751,"o":3.755,"t":"2026-09-11T18:30:00Z","v":97225,"vw":3.761765},{"c":3.765,"h":3.765,"l":3.75,"n":495,"o":3.7501,"t":"2026-09-11T18:45:00Z","v":61416,"vw":3.758315},{"c":3.765,"h":3.78,"l":3.76,"n":856,"o":3.765,"t":"2026-09-11T19:00:00Z","v":71270,"vw":3.769732},{"c":3.74,"h":3.77,"l":3.74,"n":853,"o":3.7698,"t":"2026-09-11T19:15:00Z","v":95430,"vw":3.759911},{"c":3.785,"h":3.785,"l":3.73,"n":1576,"o":3.74,"t":"2026-09-11T19:30:00Z","v":187991,"vw":3.756594},{"c":3.86,"h":3.86,"l":3.79,"n":3249,"o":3.79,"t":"2026-09-11T19:45:00Z","v":492741,"vw":3.82445},{"c":3.86,"h":3.87,"l":3.86,"n":17,"o":3.86,"t":"2026-09-11T20:00:00Z","v":347524,"vw":3.860003},{"c":3.87,"h":3.87,"l":3.85,"n":10,"o":3.85,"t":"2026-09-14T08:00:00Z","v":9369,"vw":3.867429},{"c":3.87,"h":3.87,"l":3.87,"n":10,"o":3.87,"t":"2026-09-14T08:15:00Z","v":11620,"vw":3.87},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-14T10:15:00Z","v":216,"vw":3.81},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-14T10:45:00Z","v":344,"vw":3.88},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-14T11:00:00Z","v":647,"vw":3.85},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-14T13:00:00Z","v":970,"vw":3.89},{"c":3.92,"h":4,"l":3.9,"n":549,"o":3.93,"t":"2026-09-14T13:30:00Z","v":102272,"vw":3.93961},{"c":3.96,"h":3.9695,"l":3.88,"n":570,"o":3.92,"t":"2026-09-14T13:45:00Z","v":95334,"vw":3.92558},{"c":3.965,"h":3.995,"l":3.955,"n":677,"o":3.97,"t":"2026-09-14T14:00:00Z","v":81082,"vw":3.972681},{"c":3.965,"h":3.985,"l":3.95,"n":530,"o":3.965,"t":"2026-09-14T14:15:00Z","v":72733,"vw":3.965835},{"c":3.97,"h":3.985,"l":3.955,"n":627,"o":3.96,"t":"2026-09-14T14:30:00Z","v":74676,"vw":3.972905},{"c":3.995,"h":4,"l":3.965,"n":491,"o":3.975,"t":"2026-09-14T14:45:00Z","v":71759,"vw":3.983423},{"c":4.025,"h":4.03,"l":3.985,"n":446,"o":3.995,"t":"2026-09-14T15:00:00Z","v":129265,"vw":4.00115},{"c":4.05,"h":4.055,"l":4.015,"n":423,"o":4.02,"t":"2026-09-14T15:15:00Z","v":63369,"vw":4.036435},{"c":4.065,"h":4.07,"l":4.05,"n":369,"o":4.05,"t":"2026-09-14T15:30:00Z","v":49471,"vw":4.05955},{"c":4.07,"h":4.12,"l":4.06,"n":1016,"o":4.065,"t":"2026-09-14T15:45:00Z","v":332727,"vw":4.085804},{"c":4.065,"h":4.075,"l":4.06,"n":317,"o":4.07,"t":"2026-09-14T16:00:00Z","v":36815,"vw":4.065344},{"c":4.065,"h":4.085,"l":4.06,"n":399,"o":4.065,"t":"2026-09-14T16:15:00Z","v":70202,"vw":4.073511},{"c":4.065,"h":4.0799,"l":4.06,"n":268,"o":4.065,"t":"2026-09-14T16:30:00Z","v":47962,"vw":4.068523},{"c":4.075,"h":4.105,"l":4.07,"n":392,"o":4.07,"t":"2026-09-14T16:45:00Z","v":90579,"vw":4.085478},{"c":4.08,"h":4.1,"l":4.075,"n":378,"o":4.075,"t":"2026-09-14T17:00:00Z","v":57490,"vw":4.082416},{"c":4.085,"h":4.09,"l":4.07,"n":227,"o":4.075,"t":"2026-09-14T17:15:00Z","v":41939,"vw":4.076855},{"c":4.075,"h":4.09,"l":4.06,"n":513,"o":4.085,"t":"2026-09-14T17:30:00Z","v":81321,"vw":4.072265},{"c":4.075,"h":4.09,"l":4.065,"n":358,"o":4.075,"t":"2026-09-14T17:45:00Z","v":46473,"vw":4.07677},{"c":4.075,"h":4.08,"l":4.07,"n":214,"o":4.07,"t":"2026-09-14T18:00:00Z","v":16377,"vw":4.074523},{"c":4.07,"h":4.0792,"l":4.06,"n":377,"o":4.0792,"t":"2026-09-14T18:15:00Z","v":58434,"vw":4.065952},{"c":4.095,"h":4.095,"l":4.06,"n":668,"o":4.065,"t":"2026-09-14T18:30:00Z","v":105825,"vw":4.08166},{"c":4.09,"h":4.11,"l":4.09,"n":438,"o":4.095,"t":"2026-09-14T18:45:00Z","v":67316,"vw":4.103085},{"c":4.095,"h":4.1,"l":4.085,"n":501,"o":4.09,"t":"2026-09-14T19:00:00Z","v":57615,"vw":4.090419},{"c":4.115,"h":4.125,"l":4.08,"n":795,"o":4.095,"t":"2026-09-14T19:15:00Z","v":177132,"vw":4.101443},{"c":4.13,"h":4.15,"l":4.115,"n":978,"o":4.12,"t":"2026-09-14T19:30:00Z","v":200420,"vw":4.134832},{"c":4.17,"h":4.19,"l":4.13,"n":2015,"o":4.135,"t":"2026-09-14T19:45:00Z","v":362256,"vw":4.161039},{"c":4.17,"h":4.17,"l":4.17,"n":14,"o":4.17,"t":"2026-09-14T20:00:00Z","v":298768,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-14T23:15:00Z","v":300,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-14T23:30:00Z","v":1000,"vw":4.17},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-15T11:00:00Z","v":1279,"vw":4.1},{"c":4.1204,"h":4.1204,"l":4.1204,"n":1,"o":4.1204,"t":"2026-09-15T12:15:00Z","v":100,"vw":4.1204},{"c":4.155,"h":4.185,"l":4.11,"n":631,"o":4.11,"t":"2026-09-15T13:30:00Z","v":57245,"vw":4.148041},{"c":4.145,"h":4.15,"l":4.13,"n":437,"o":4.15,"t":"2026-09-15T13:45:00Z","v":37881,"vw":4.141465},{"c":4.125,"h":4.175,"l":4.125,"n":949,"o":4.145,"t":"2026-09-15T14:00:00Z","v":87795,"vw":4.148578},{"c":4.1009,"h":4.125,"l":4.1,"n":672,"o":4.125,"t":"2026-09-15T14:15:00Z","v":50111,"vw":4.113358},{"c":4.105,"h":4.12,"l":4.1,"n":672,"o":4.105,"t":"2026-09-15T14:30:00Z","v":52840,"vw":4.108762},{"c":4.105,"h":4.115,"l":4.095,"n":623,"o":4.105,"t":"2026-09-15T14:45:00Z","v":45220,"vw":4.105082},{"c":4.105,"h":4.13,"l":4.095,"n":737,"o":4.11,"t":"2026-09-15T15:00:00Z","v":65060,"vw":4.112709},{"c":4.105,"h":4.11,"l":4.085,"n":631,"o":4.105,"t":"2026-09-15T15:15:00Z","v":63824,"vw":4.100304},{"c":4.115,"h":4.12,"l":4.095,"n":645,"o":4.105,"t":"2026-09-15T15:30:00Z","v":61109,"vw":4.103498},{"c":4.11,"h":4.13,"l":4.11,"n":679,"o":4.115,"t":"2026-09-15T15:45:00Z","v":89222,"vw":4.120615},{"c":4.115,"h":4.145,"l":4.115,"n":742,"o":4.115,"t":"2026-09-15T16:00:00Z","v":97460,"vw":4.129873},{"c":4.1414,"h":4.16,"l":4.115,"n":643,"o":4.115,"t":"2026-09-15T16:15:00Z","v":133666,"vw":4.144975},{"c":4.14,"h":4.15,"l":4.125,"n":761,"o":4.145,"t":"2026-09-15T16:30:00Z","v":101025,"vw":4.135483},{"c":4.135,"h":4.155,"l":4.13,"n":505,"o":4.145,"t":"2026-09-15T16:45:00Z","v":52949,"vw":4.144042},{"c":4.125,"h":4.1393,"l":4.12,"n":613,"o":4.135,"t":"2026-09-15T17:00:00Z","v":71838,"vw":4.12914},{"c":4.095,"h":4.13,"l":4.09,"n":529,"o":4.12,"t":"2026-09-15T17:15:00Z","v":68389,"vw":4.109785},{"c":4.095,"h":4.105,"l":4.085,"n":645,"o":4.095,"t":"2026-09-15T17:30:00Z","v":69784,"vw":4.094156},{"c":4.095,"h":4.1,"l":4.09,"n":480,"o":4.095,"t":"2026-09-15T17:45:00Z","v":39260,"vw":4.093924},{"c":4.085,"h":4.1,"l":4.08,"n":511,"o":4.095,"t":"2026-09-15T18:00:00Z","v":64884,"vw":4.089203},{"c":4.1,"h":4.11,"l":4.075,"n":528,"o":4.08,"t":"2026-09-15T18:15:00Z","v":68693,"vw":4.09046},{"c":4.1,"h":4.11,"l":4.095,"n":466,"o":4.105,"t":"2026-09-15T18:30:00Z","v":48669,"vw":4.101596},{"c":4.075,"h":4.1,"l":4.07,"n":506,"o":4.09,"t":"2026-09-15T18:45:00Z","v":65221,"vw":4.089902},{"c":4.055,"h":4.08,"l":4.05,"n":622,"o":4.07,"t":"2026-09-15T19:00:00Z","v":57350,"vw":4.065541},{"c":4.025,"h":4.055,"l":4.02,"n":627,"o":4.05,"t":"2026-09-15T19:15:00Z","v":95865,"vw":4.040845},{"c":4,"h":4.025,"l":3.995,"n":832,"o":4.025,"t":"2026-09-15T19:30:00Z","v":100998,"vw":4.006872},{"c":4.03,"h":4.03,"l":3.99,"n":2367,"o":4,"t":"2026-09-15T19:45:00Z","v":274082,"vw":4.01565},{"c":4.03,"h":4.03,"l":4.02,"n":24,"o":4.02,"t":"2026-09-15T20:00:00Z","v":353267,"vw":4.02999},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-15T21:45:00Z","v":260,"vw":4.02},{"c":3.99,"h":4,"l":3.945,"n":826,"o":3.96,"t":"2026-09-16T13:30:00Z","v":74779,"vw":3.96483},{"c":3.975,"h":3.995,"l":3.955,"n":1047,"o":3.995,"t":"2026-09-16T13:45:00Z","v":68552,"vw":3.975957},{"c":3.965,"h":4.005,"l":3.96,"n":1060,"o":3.975,"t":"2026-09-16T14:00:00Z","v":156612,"vw":3.980655},{"c":3.975,"h":3.995,"l":3.965,"n":1048,"o":3.965,"t":"2026-09-16T14:15:00Z","v":116038,"vw":3.972964},{"c":3.965,"h":3.98,"l":3.965,"n":789,"o":3.975,"t":"2026-09-16T14:30:00Z","v":49608,"vw":3.971772},{"c":3.93,"h":3.965,"l":3.93,"n":651,"o":3.965,"t":"2026-09-16T14:45:00Z","v":37749,"vw":3.943316},{"c":3.96,"h":3.96,"l":3.925,"n":898,"o":3.935,"t":"2026-09-16T15:00:00Z","v":70135,"vw":3.940158},{"c":3.95,"h":3.975,"l":3.95,"n":781,"o":3.955,"t":"2026-09-16T15:15:00Z","v":70529,"vw":3.964425},{"c":3.94,"h":3.955,"l":3.94,"n":725,"o":3.955,"t":"2026-09-16T15:30:00Z","v":38826,"vw":3.945497},{"c":3.935,"h":3.95,"l":3.93,"n":719,"o":3.94,"t":"2026-09-16T15:45:00Z","v":34786,"vw":3.938099},{"c":3.93,"h":3.94,"l":3.92,"n":748,"o":3.935,"t":"2026-09-16T16:00:00Z","v":47042,"vw":3.930521},{"c":3.955,"h":3.959,"l":3.93,"n":641,"o":3.935,"t":"2026-09-16T16:15:00Z","v":63043,"vw":3.947594},{"c":3.93,"h":3.97,"l":3.93,"n":796,"o":3.955,"t":"2026-09-16T16:30:00Z","v":75218,"vw":3.956463},{"c":3.945,"h":3.955,"l":3.93,"n":653,"o":3.935,"t":"2026-09-16T16:45:00Z","v":50833,"vw":3.942771},{"c":3.935,"h":3.95,"l":3.93,"n":659,"o":3.945,"t":"2026-09-16T17:00:00Z","v":53075,"vw":3.938982},{"c":3.95,"h":3.95,"l":3.93,"n":650,"o":3.93,"t":"2026-09-16T17:15:00Z","v":47772,"vw":3.938216},{"c":3.93,"h":3.95,"l":3.915,"n":939,"o":3.945,"t":"2026-09-16T17:30:00Z","v":84166,"vw":3.930919},{"c":3.935,"h":3.94,"l":3.93,"n":499,"o":3.935,"t":"2026-09-16T17:45:00Z","v":19827,"vw":3.933003},{"c":3.91,"h":3.936,"l":3.9,"n":1326,"o":3.93,"t":"2026-09-16T18:00:00Z","v":186479,"vw":3.917702},{"c":3.925,"h":3.925,"l":3.91,"n":525,"o":3.91,"t":"2026-09-16T18:15:00Z","v":59539,"vw":3.923527},{"c":3.925,"h":3.945,"l":3.91,"n":1344,"o":3.92,"t":"2026-09-16T18:30:00Z","v":221091,"vw":3.931899},{"c":3.895,"h":3.936,"l":3.895,"n":1174,"o":3.925,"t":"2026-09-16T18:45:00Z","v":170111,"vw":3.917532},{"c":3.865,"h":3.91,"l":3.845,"n":1168,"o":3.9,"t":"2026-09-16T19:00:00Z","v":154213,"vw":3.874802},{"c":3.81,"h":3.865,"l":3.8,"n":1006,"o":3.865,"t":"2026-09-16T19:15:00Z","v":122932,"vw":3.842548},{"c":3.815,"h":3.83,"l":3.8,"n":1401,"o":3.8,"t":"2026-09-16T19:30:00Z","v":164315,"vw":3.813443},{"c":3.86,"h":3.86,"l":3.81,"n":2781,"o":3.815,"t":"2026-09-16T19:45:00Z","v":397491,"vw":3.836279},{"c":3.85,"h":3.85,"l":3.85,"n":18,"o":3.85,"t":"2026-09-16T20:00:00Z","v":699082,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-16T20:15:00Z","v":69041,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-16T20:45:00Z","v":130,"vw":3.84},{"c":3.846,"h":3.875,"l":3.78,"n":585,"o":3.86,"t":"2026-09-17T13:30:00Z","v":68762,"vw":3.821105},{"c":3.87,"h":3.88,"l":3.84,"n":659,"o":3.84,"t":"2026-09-17T13:45:00Z","v":75384,"vw":3.863554},{"c":3.895,"h":3.9,"l":3.86,"n":945,"o":3.875,"t":"2026-09-17T14:00:00Z","v":102834,"vw":3.872695},{"c":3.885,"h":3.915,"l":3.87,"n":806,"o":3.89,"t":"2026-09-17T14:15:00Z","v":92532,"vw":3.893545},{"c":3.91,"h":3.915,"l":3.885,"n":574,"o":3.885,"t":"2026-09-17T14:30:00Z","v":62869,"vw":3.901881},{"c":3.935,"h":3.94,"l":3.9,"n":960,"o":3.91,"t":"2026-09-17T14:45:00Z","v":115515,"vw":3.914106},{"c":3.92,"h":3.94,"l":3.905,"n":624,"o":3.94,"t":"2026-09-17T15:00:00Z","v":80087,"vw":3.924612},{"c":3.925,"h":3.93,"l":3.915,"n":447,"o":3.925,"t":"2026-09-17T15:15:00Z","v":34495,"vw":3.920877},{"c":3.93,"h":3.935,"l":3.915,"n":854,"o":3.92,"t":"2026-09-17T15:30:00Z","v":90578,"vw":3.922952},{"c":3.925,"h":3.935,"l":3.92,"n":511,"o":3.935,"t":"2026-09-17T15:45:00Z","v":33051,"vw":3.928079},{"c":4,"h":4.015,"l":3.91,"n":1115,"o":3.92,"t":"2026-09-17T16:00:00Z","v":389958,"vw":3.935688},{"c":4.01,"h":4.01,"l":3.9906,"n":380,"o":3.995,"t":"2026-09-17T16:15:00Z","v":33744,"vw":4.000856},{"c":4.04,"h":4.04,"l":4.01,"n":370,"o":4.01,"t":"2026-09-17T16:30:00Z","v":33964,"vw":4.022424},{"c":4.035,"h":4.04,"l":4.03,"n":428,"o":4.035,"t":"2026-09-17T16:45:00Z","v":21553,"vw":4.034236},{"c":4.05,"h":4.055,"l":4.03,"n":527,"o":4.035,"t":"2026-09-17T17:00:00Z","v":40917,"vw":4.042768},{"c":4.025,"h":4.055,"l":4.01,"n":599,"o":4.05,"t":"2026-09-17T17:15:00Z","v":70382,"vw":4.033772},{"c":4.025,"h":4.035,"l":4.02,"n":340,"o":4.03,"t":"2026-09-17T17:30:00Z","v":37511,"vw":4.028817},{"c":4.025,"h":4.025,"l":4.01,"n":512,"o":4.025,"t":"2026-09-17T17:45:00Z","v":59480,"vw":4.019358},{"c":4.02,"h":4.0499,"l":4.02,"n":655,"o":4.025,"t":"2026-09-17T18:00:00Z","v":67336,"vw":4.035017},{"c":4.02,"h":4.03,"l":4.02,"n":466,"o":4.02,"t":"2026-09-17T18:15:00Z","v":23661,"vw":4.02361},{"c":4.0062,"h":4.03,"l":4,"n":644,"o":4.025,"t":"2026-09-17T18:30:00Z","v":48306,"vw":4.0155},{"c":4.025,"h":4.03,"l":4,"n":406,"o":4,"t":"2026-09-17T18:45:00Z","v":42217,"vw":4.012615},{"c":4.06,"h":4.06,"l":4.02,"n":676,"o":4.025,"t":"2026-09-17T19:00:00Z","v":105672,"vw":4.035823},{"c":4.055,"h":4.06,"l":4.05,"n":612,"o":4.0599,"t":"2026-09-17T19:15:00Z","v":53008,"vw":4.05777},{"c":4.025,"h":4.07,"l":4.015,"n":1328,"o":4.055,"t":"2026-09-17T19:30:00Z","v":257294,"vw":4.050946},{"c":4.03,"h":4.04,"l":4.005,"n":1902,"o":4.025,"t":"2026-09-17T19:45:00Z","v":331624,"vw":4.022426},{"c":4.02,"h":4.02,"l":4.02,"n":23,"o":4.02,"t":"2026-09-17T20:00:00Z","v":674602,"vw":4.02},{"c":4.0836,"h":4.0836,"l":4.0836,"n":4,"o":4.0836,"t":"2026-09-17T20:45:00Z","v":310,"vw":4.0836},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-18T08:00:00Z","v":918,"vw":4.02},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-09-18T13:15:00Z","v":1000,"vw":4.07},{"c":3.965,"h":4.08,"l":3.93,"n":583,"o":4.07,"t":"2026-09-18T13:30:00Z","v":162183,"vw":4.011961},{"c":3.985,"h":4.01,"l":3.954,"n":626,"o":3.96,"t":"2026-09-18T13:45:00Z","v":77355,"vw":3.983796},{"c":4.005,"h":4.015,"l":3.965,"n":798,"o":3.98,"t":"2026-09-18T14:00:00Z","v":92649,"vw":3.988728},{"c":3.985,"h":4.01,"l":3.98,"n":652,"o":4.005,"t":"2026-09-18T14:15:00Z","v":55223,"vw":3.995604},{"c":3.975,"h":3.995,"l":3.975,"n":655,"o":3.9829,"t":"2026-09-18T14:30:00Z","v":60605,"vw":3.986205},{"c":3.995,"h":4,"l":3.97,"n":680,"o":3.975,"t":"2026-09-18T14:45:00Z","v":63456,"vw":3.982462},{"c":3.95,"h":3.995,"l":3.95,"n":637,"o":3.99,"t":"2026-09-18T15:00:00Z","v":77104,"vw":3.969648},{"c":3.965,"h":3.97,"l":3.95,"n":383,"o":3.95,"t":"2026-09-18T15:15:00Z","v":40263,"vw":3.959617},{"c":3.975,"h":3.975,"l":3.94,"n":581,"o":3.965,"t":"2026-09-18T15:30:00Z","v":78813,"vw":3.955538},{"c":3.98,"h":3.985,"l":3.96,"n":383,"o":3.975,"t":"2026-09-18T15:45:00Z","v":41999,"vw":3.972377},{"c":3.975,"h":3.985,"l":3.965,"n":508,"o":3.985,"t":"2026-09-18T16:00:00Z","v":67596,"vw":3.975761},{"c":3.975,"h":3.98,"l":3.97,"n":489,"o":3.975,"t":"2026-09-18T16:15:00Z","v":67924,"vw":3.97223},{"c":3.975,"h":3.98,"l":3.965,"n":336,"o":3.975,"t":"2026-09-18T16:30:00Z","v":38271,"vw":3.972147},{"c":3.975,"h":3.98,"l":3.97,"n":230,"o":3.975,"t":"2026-09-18T16:45:00Z","v":27806,"vw":3.973166},{"c":3.985,"h":3.985,"l":3.965,"n":566,"o":3.97,"t":"2026-09-18T17:00:00Z","v":82071,"vw":3.973274},{"c":3.955,"h":3.985,"l":3.94,"n":783,"o":3.985,"t":"2026-09-18T17:15:00Z","v":188275,"vw":3.957446},{"c":3.94,"h":3.955,"l":3.935,"n":433,"o":3.955,"t":"2026-09-18T17:30:00Z","v":50108,"vw":3.94251},{"c":3.93,"h":3.945,"l":3.93,"n":368,"o":3.94,"t":"2026-09-18T17:45:00Z","v":30829,"vw":3.934314},{"c":3.93,"h":3.95,"l":3.93,"n":424,"o":3.93,"t":"2026-09-18T18:00:00Z","v":56580,"vw":3.938145},{"c":3.945,"h":3.9492,"l":3.93,"n":308,"o":3.935,"t":"2026-09-18T18:15:00Z","v":34728,"vw":3.938321},{"c":3.9291,"h":3.945,"l":3.915,"n":701,"o":3.945,"t":"2026-09-18T18:30:00Z","v":87892,"vw":3.931343},{"c":3.93,"h":3.935,"l":3.925,"n":491,"o":3.925,"t":"2026-09-18T18:45:00Z","v":53487,"vw":3.930587},{"c":3.885,"h":3.93,"l":3.875,"n":884,"o":3.93,"t":"2026-09-18T19:00:00Z","v":145549,"vw":3.907479},{"c":3.865,"h":3.885,"l":3.86,"n":1028,"o":3.885,"t":"2026-09-18T19:15:00Z","v":179746,"vw":3.875128},{"c":3.88,"h":3.895,"l":3.85,"n":1643,"o":3.86,"t":"2026-09-18T19:30:00Z","v":365187,"vw":3.869728},{"c":3.85,"h":3.885,"l":3.8,"n":4320,"o":3.875,"t":"2026-09-18T19:45:00Z","v":917377,"vw":3.841197},{"c":3.84,"h":3.84,"l":3.84,"n":13,"o":3.84,"t":"2026-09-18T20:00:00Z","v":11714473,"vw":3.84},{"c":3.8425,"h":3.8425,"l":3.8425,"n":1,"o":3.8425,"t":"2026-09-18T20:15:00Z","v":54066,"vw":3.8425},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-09-18T22:30:00Z","v":623,"vw":3.84},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-18T23:00:00Z","v":100,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-21T11:00:00Z","v":230,"vw":3.9},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-21T12:30:00Z","v":1000,"vw":3.95},{"c":3.94,"h":3.95,"l":3.8,"n":723,"o":3.87,"t":"2026-09-21T13:30:00Z","v":102631,"vw":3.919516},{"c":3.925,"h":3.9577,"l":3.915,"n":766,"o":3.935,"t":"2026-09-21T13:45:00Z","v":86519,"vw":3.933874},{"c":3.995,"h":4.005,"l":3.925,"n":661,"o":3.925,"t":"2026-09-21T14:00:00Z","v":121910,"vw":3.96415},{"c":4.005,"h":4.02,"l":3.985,"n":611,"o":3.995,"t":"2026-09-21T14:15:00Z","v":63035,"vw":4.002328},{"c":3.94,"h":4,"l":3.935,"n":608,"o":4,"t":"2026-09-21T14:30:00Z","v":62033,"vw":3.967667},{"c":3.955,"h":3.9677,"l":3.935,"n":785,"o":3.94,"t":"2026-09-21T14:45:00Z","v":123152,"vw":3.954395},{"c":3.951,"h":3.97,"l":3.951,"n":465,"o":3.96,"t":"2026-09-21T15:00:00Z","v":65898,"vw":3.961011},{"c":3.965,"h":3.965,"l":3.94,"n":381,"o":3.95,"t":"2026-09-21T15:15:00Z","v":33722,"vw":3.953181},{"c":3.965,"h":3.97,"l":3.96,"n":205,"o":3.96,"t":"2026-09-21T15:30:00Z","v":36408,"vw":3.965089},{"c":3.995,"h":4.005,"l":3.96,"n":535,"o":3.96,"t":"2026-09-21T15:45:00Z","v":69305,"vw":3.987025},{"c":3.965,"h":4,"l":3.95,"n":598,"o":3.995,"t":"2026-09-21T16:00:00Z","v":98739,"vw":3.976491},{"c":3.96,"h":3.97,"l":3.96,"n":373,"o":3.965,"t":"2026-09-21T16:15:00Z","v":35976,"vw":3.964985},{"c":3.94,"h":3.965,"l":3.94,"n":487,"o":3.96,"t":"2026-09-21T16:30:00Z","v":49403,"vw":3.955376},{"c":3.915,"h":3.94,"l":3.91,"n":528,"o":3.94,"t":"2026-09-21T16:45:00Z","v":69628,"vw":3.927525},{"c":3.9259,"h":3.935,"l":3.91,"n":488,"o":3.915,"t":"2026-09-21T17:00:00Z","v":55994,"vw":3.922965},{"c":3.93,"h":3.935,"l":3.92,"n":348,"o":3.925,"t":"2026-09-21T17:15:00Z","v":27479,"vw":3.931072},{"c":3.945,"h":3.95,"l":3.91,"n":695,"o":3.935,"t":"2026-09-21T17:30:00Z","v":106256,"vw":3.924888},{"c":3.95,"h":3.95,"l":3.94,"n":412,"o":3.945,"t":"2026-09-21T17:45:00Z","v":50696,"vw":3.947572},{"c":3.955,"h":3.96,"l":3.945,"n":453,"o":3.945,"t":"2026-09-21T18:00:00Z","v":69591,"vw":3.951978},{"c":3.925,"h":3.955,"l":3.91,"n":956,"o":3.955,"t":"2026-09-21T18:15:00Z","v":183808,"vw":3.936214},{"c":3.915,"h":3.925,"l":3.905,"n":390,"o":3.925,"t":"2026-09-21T18:30:00Z","v":58303,"vw":3.91369},{"c":3.925,"h":3.93,"l":3.915,"n":356,"o":3.915,"t":"2026-09-21T18:45:00Z","v":32320,"vw":3.921015},{"c":3.945,"h":3.945,"l":3.925,"n":515,"o":3.925,"t":"2026-09-21T19:00:00Z","v":61497,"vw":3.933826},{"c":3.935,"h":3.945,"l":3.925,"n":835,"o":3.94,"t":"2026-09-21T19:15:00Z","v":135006,"vw":3.933932},{"c":3.93,"h":3.97,"l":3.93,"n":1050,"o":3.935,"t":"2026-09-21T19:30:00Z","v":227359,"vw":3.953449},{"c":3.9,"h":3.95,"l":3.9,"n":2488,"o":3.935,"t":"2026-09-21T19:45:00Z","v":469749,"vw":3.926682},{"c":3.92,"h":3.92,"l":3.92,"n":11,"o":3.92,"t":"2026-09-21T20:00:00Z","v":758666,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-09-22T12:00:00Z","v":859,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-22T12:15:00Z","v":253,"vw":3.96},{"c":3.93,"h":4.03,"l":3.93,"n":588,"o":3.97,"t":"2026-09-22T13:30:00Z","v":100751,"vw":3.963565},{"c":3.92,"h":3.93,"l":3.9,"n":516,"o":3.925,"t":"2026-09-22T13:45:00Z","v":59425,"vw":3.914314},{"c":3.935,"h":3.935,"l":3.89,"n":519,"o":3.915,"t":"2026-09-22T14:00:00Z","v":50690,"vw":3.910788},{"c":3.895,"h":3.935,"l":3.895,"n":503,"o":3.935,"t":"2026-09-22T14:15:00Z","v":44246,"vw":3.915581},{"c":3.85,"h":3.905,"l":3.84,"n":746,"o":3.89,"t":"2026-09-22T14:30:00Z","v":90474,"vw":3.880877},{"c":3.825,"h":3.84,"l":3.815,"n":676,"o":3.84,"t":"2026-09-22T14:45:00Z","v":54184,"vw":3.828954},{"c":3.835,"h":3.84,"l":3.825,"n":495,"o":3.825,"t":"2026-09-22T15:00:00Z","v":34864,"vw":3.830956},{"c":3.89,"h":3.89,"l":3.825,"n":1022,"o":3.835,"t":"2026-09-22T15:15:00Z","v":167018,"vw":3.848627},{"c":3.885,"h":3.92,"l":3.88,"n":493,"o":3.8923,"t":"2026-09-22T15:30:00Z","v":51410,"vw":3.90261},{"c":3.885,"h":3.9,"l":3.885,"n":497,"o":3.885,"t":"2026-09-22T15:45:00Z","v":32082,"vw":3.888893},{"c":3.93,"h":3.93,"l":3.885,"n":553,"o":3.89,"t":"2026-09-22T16:00:00Z","v":48604,"vw":3.904302},{"c":3.955,"h":3.955,"l":3.925,"n":419,"o":3.93,"t":"2026-09-22T16:15:00Z","v":29035,"vw":3.945839},{"c":4.005,"h":4.005,"l":3.955,"n":693,"o":3.955,"t":"2026-09-22T16:30:00Z","v":81632,"vw":3.974939},{"c":4.015,"h":4.035,"l":3.995,"n":870,"o":4.005,"t":"2026-09-22T16:45:00Z","v":114178,"vw":4.014575},{"c":4.015,"h":4.02,"l":4.005,"n":450,"o":4.02,"t":"2026-09-22T17:00:00Z","v":35419,"vw":4.010401},{"c":4.045,"h":4.055,"l":4.01,"n":542,"o":4.015,"t":"2026-09-22T17:15:00Z","v":77862,"vw":4.035451},{"c":4.045,"h":4.065,"l":4.045,"n":389,"o":4.045,"t":"2026-09-22T17:30:00Z","v":52361,"vw":4.05243},{"c":4.065,"h":4.075,"l":4.045,"n":474,"o":4.045,"t":"2026-09-22T17:45:00Z","v":50887,"vw":4.061206},{"c":4.065,"h":4.08,"l":4.065,"n":363,"o":4.07,"t":"2026-09-22T18:00:00Z","v":34112,"vw":4.069723},{"c":4.085,"h":4.105,"l":4.065,"n":714,"o":4.065,"t":"2026-09-22T18:15:00Z","v":105628,"vw":4.084683},{"c":4.1,"h":4.1,"l":4.08,"n":398,"o":4.085,"t":"2026-09-22T18:30:00Z","v":34063,"vw":4.090696},{"c":4.095,"h":4.095,"l":4.085,"n":456,"o":4.095,"t":"2026-09-22T18:45:00Z","v":41554,"vw":4.090551},{"c":4.105,"h":4.115,"l":4.095,"n":518,"o":4.095,"t":"2026-09-22T19:00:00Z","v":52405,"vw":4.103304},{"c":4.125,"h":4.125,"l":4.095,"n":666,"o":4.11,"t":"2026-09-22T19:15:00Z","v":74736,"vw":4.111632},{"c":4.125,"h":4.135,"l":4.11,"n":861,"o":4.125,"t":"2026-09-22T19:30:00Z","v":101745,"vw":4.126828},{"c":4.111,"h":4.16,"l":4.105,"n":2445,"o":4.125,"t":"2026-09-22T19:45:00Z","v":568496,"vw":4.13161},{"c":4.11,"h":4.11,"l":4.11,"n":15,"o":4.11,"t":"2026-09-22T20:00:00Z","v":778218,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-22T20:30:00Z","v":1736,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-23T13:00:00Z","v":150,"vw":4.11},{"c":4.155,"h":4.185,"l":4.07,"n":371,"o":4.09,"t":"2026-09-23T13:30:00Z","v":79349,"vw":4.136606},{"c":4.195,"h":4.215,"l":4.144,"n":571,"o":4.155,"t":"2026-09-23T13:45:00Z","v":113187,"vw":4.188523},{"c":4.115,"h":4.195,"l":4.085,"n":539,"o":4.19,"t":"2026-09-23T14:00:00Z","v":78472,"vw":4.141769},{"c":4.105,"h":4.11,"l":4.085,"n":373,"o":4.11,"t":"2026-09-23T14:15:00Z","v":42577,"vw":4.099502},{"c":4.14,"h":4.14,"l":4.105,"n":292,"o":4.1099,"t":"2026-09-23T14:30:00Z","v":30984,"vw":4.116572},{"c":4.195,"h":4.195,"l":4.135,"n":359,"o":4.135,"t":"2026-09-23T14:45:00Z","v":32344,"vw":4.170246},{"c":4.205,"h":4.215,"l":4.185,"n":370,"o":4.19,"t":"2026-09-23T15:00:00Z","v":56321,"vw":4.200694},{"c":4.195,"h":4.215,"l":4.185,"n":427,"o":4.205,"t":"2026-09-23T15:15:00Z","v":67964,"vw":4.201092},{"c":4.195,"h":4.215,"l":4.19,"n":281,"o":4.2,"t":"2026-09-23T15:30:00Z","v":30976,"vw":4.205583},{"c":4.205,"h":4.21,"l":4.185,"n":361,"o":4.195,"t":"2026-09-23T15:45:00Z","v":39023,"vw":4.193766},{"c":4.195,"h":4.21,"l":4.195,"n":262,"o":4.2,"t":"2026-09-23T16:00:00Z","v":24737,"vw":4.202409},{"c":4.215,"h":4.215,"l":4.19,"n":243,"o":4.195,"t":"2026-09-23T16:15:00Z","v":18599,"vw":4.201105},{"c":4.195,"h":4.215,"l":4.175,"n":431,"o":4.215,"t":"2026-09-23T16:30:00Z","v":115390,"vw":4.197786},{"c":4.21,"h":4.21,"l":4.18,"n":432,"o":4.195,"t":"2026-09-23T16:45:00Z","v":67589,"vw":4.197747},{"c":4.195,"h":4.215,"l":4.19,"n":304,"o":4.215,"t":"2026-09-23T17:00:00Z","v":34170,"vw":4.203325},{"c":4.185,"h":4.205,"l":4.185,"n":225,"o":4.195,"t":"2026-09-23T17:15:00Z","v":34438,"vw":4.194958},{"c":4.185,"h":4.195,"l":4.175,"n":342,"o":4.185,"t":"2026-09-23T17:30:00Z","v":37926,"vw":4.184763},{"c":4.17,"h":4.185,"l":4.16,"n":477,"o":4.185,"t":"2026-09-23T17:45:00Z","v":103628,"vw":4.176461},{"c":4.175,"h":4.175,"l":4.155,"n":346,"o":4.165,"t":"2026-09-23T18:00:00Z","v":39293,"vw":4.166317},{"c":4.165,"h":4.185,"l":4.165,"n":369,"o":4.175,"t":"2026-09-23T18:15:00Z","v":47588,"vw":4.173618},{"c":4.1675,"h":4.175,"l":4.165,"n":316,"o":4.165,"t":"2026-09-23T18:30:00Z","v":30698,"vw":4.168709},{"c":4.175,"h":4.18,"l":4.165,"n":277,"o":4.165,"t":"2026-09-23T18:45:00Z","v":23332,"vw":4.173472},{"c":4.185,"h":4.19,"l":4.16,"n":485,"o":4.175,"t":"2026-09-23T19:00:00Z","v":50622,"vw":4.171813},{"c":4.195,"h":4.205,"l":4.18,"n":534,"o":4.185,"t":"2026-09-23T19:15:00Z","v":95128,"vw":4.192724},{"c":4.165,"h":4.195,"l":4.165,"n":693,"o":4.195,"t":"2026-09-23T19:30:00Z","v":102517,"vw":4.178779},{"c":4.16,"h":4.17,"l":4.135,"n":1972,"o":4.165,"t":"2026-09-23T19:45:00Z","v":349343,"vw":4.154395},{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-09-23T20:00:00Z","v":182305,"vw":4.15},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-09-23T20:30:00Z","v":1059,"vw":4.07},{"c":4.145,"h":4.2,"l":4.13,"n":387,"o":4.14,"t":"2026-09-24T13:30:00Z","v":64837,"vw":4.150834},{"c":4.155,"h":4.17,"l":4.11,"n":561,"o":4.145,"t":"2026-09-24T13:45:00Z","v":68113,"vw":4.138168},{"c":4.1398,"h":4.155,"l":4.135,"n":506,"o":4.155,"t":"2026-09-24T14:00:00Z","v":63443,"vw":4.145823},{"c":4.15,"h":4.155,"l":4.1123,"n":451,"o":4.135,"t":"2026-09-24T14:15:00Z","v":54270,"vw":4.137014},{"c":4.165,"h":4.17,"l":4.145,"n":459,"o":4.145,"t":"2026-09-24T14:30:00Z","v":38258,"vw":4.156731},{"c":4.145,"h":4.165,"l":4.14,"n":293,"o":4.165,"t":"2026-09-24T14:45:00Z","v":25906,"vw":4.1546},{"c":4.135,"h":4.15,"l":4.13,"n":376,"o":4.14,"t":"2026-09-24T15:00:00Z","v":39370,"vw":4.139941},{"c":4.135,"h":4.14,"l":4.12,"n":356,"o":4.135,"t":"2026-09-24T15:15:00Z","v":33356,"vw":4.13066},{"c":4.115,"h":4.145,"l":4.115,"n":394,"o":4.135,"t":"2026-09-24T15:30:00Z","v":52265,"vw":4.134853},{"c":4.12,"h":4.12,"l":4.105,"n":310,"o":4.115,"t":"2026-09-24T15:45:00Z","v":30938,"vw":4.110414},{"c":4.095,"h":4.115,"l":4.09,"n":220,"o":4.115,"t":"2026-09-24T16:00:00Z","v":19814,"vw":4.102846},{"c":4.125,"h":4.135,"l":4.095,"n":683,"o":4.1,"t":"2026-09-24T16:15:00Z","v":82616,"vw":4.11447},{"c":4.11,"h":4.12,"l":4.1,"n":309,"o":4.12,"t":"2026-09-24T16:30:00Z","v":39592,"vw":4.115241},{"c":4.115,"h":4.12,"l":4.11,"n":189,"o":4.11,"t":"2026-09-24T16:45:00Z","v":17468,"vw":4.119784},{"c":4.115,"h":4.1191,"l":4.105,"n":277,"o":4.11,"t":"2026-09-24T17:00:00Z","v":22227,"vw":4.111311},{"c":4.075,"h":4.115,"l":4.065,"n":429,"o":4.115,"t":"2026-09-24T17:15:00Z","v":87060,"vw":4.093791},{"c":4.085,"h":4.085,"l":4.07,"n":250,"o":4.075,"t":"2026-09-24T17:30:00Z","v":28299,"vw":4.079817},{"c":4.085,"h":4.085,"l":4.08,"n":219,"o":4.08,"t":"2026-09-24T17:45:00Z","v":13744,"vw":4.084118},{"c":4.085,"h":4.0891,"l":4.07,"n":310,"o":4.08,"t":"2026-09-24T18:00:00Z","v":29103,"vw":4.080845},{"c":4.125,"h":4.125,"l":4.085,"n":453,"o":4.085,"t":"2026-09-24T18:15:00Z","v":87542,"vw":4.10824},{"c":4.115,"h":4.125,"l":4.11,"n":431,"o":4.125,"t":"2026-09-24T18:30:00Z","v":64553,"vw":4.119446},{"c":4.125,"h":4.13,"l":4.11,"n":395,"o":4.115,"t":"2026-09-24T18:45:00Z","v":37733,"vw":4.11782},{"c":4.11,"h":4.12,"l":4.1,"n":503,"o":4.12,"t":"2026-09-24T19:00:00Z","v":52795,"vw":4.112603},{"c":4.135,"h":4.15,"l":4.105,"n":685,"o":4.115,"t":"2026-09-24T19:15:00Z","v":162337,"vw":4.128092},{"c":4.11,"h":4.135,"l":4.11,"n":665,"o":4.135,"t":"2026-09-24T19:30:00Z","v":100610,"vw":4.124641},{"c":4.02,"h":4.1,"l":4.02,"n":1644,"o":4.1,"t":"2026-09-24T19:45:00Z","v":257719,"vw":4.057985},{"c":4.02,"h":4.02,"l":4.02,"n":15,"o":4.02,"t":"2026-09-24T20:00:00Z","v":424645,"vw":4.02},{"c":4.055,"h":4.11,"l":4.01,"n":451,"o":4.03,"t":"2026-09-25T13:30:00Z","v":83040,"vw":4.038082},{"c":4.09,"h":4.095,"l":4.026,"n":861,"o":4.055,"t":"2026-09-25T13:45:00Z","v":125746,"vw":4.060906},{"c":4.045,"h":4.09,"l":4.01,"n":510,"o":4.085,"t":"2026-09-25T14:00:00Z","v":106418,"vw":4.064486},{"c":4.065,"h":4.075,"l":4.025,"n":433,"o":4.05,"t":"2026-09-25T14:15:00Z","v":46257,"vw":4.049151},{"c":4.03,"h":4.06,"l":4.03,"n":387,"o":4.06,"t":"2026-09-25T14:30:00Z","v":41295,"vw":4.046303},{"c":4.075,"h":4.075,"l":4.015,"n":648,"o":4.02,"t":"2026-09-25T14:45:00Z","v":78623,"vw":4.040561},{"c":4.09,"h":4.099,"l":4.065,"n":569,"o":4.07,"t":"2026-09-25T15:00:00Z","v":71701,"vw":4.082051},{"c":4.095,"h":4.105,"l":4.085,"n":293,"o":4.085,"t":"2026-09-25T15:15:00Z","v":35595,"vw":4.099016},{"c":4.08,"h":4.1,"l":4.08,"n":360,"o":4.095,"t":"2026-09-25T15:30:00Z","v":33582,"vw":4.088403},{"c":4.095,"h":4.095,"l":4.06,"n":494,"o":4.075,"t":"2026-09-25T15:45:00Z","v":65032,"vw":4.074816},{"c":4.105,"h":4.115,"l":4.09,"n":372,"o":4.095,"t":"2026-09-25T16:00:00Z","v":53901,"vw":4.102864},{"c":4.075,"h":4.105,"l":4.07,"n":431,"o":4.105,"t":"2026-09-25T16:15:00Z","v":54538,"vw":4.093882},{"c":4.07,"h":4.09,"l":4.065,"n":380,"o":4.075,"t":"2026-09-25T16:30:00Z","v":65491,"vw":4.074495},{"c":4.0501,"h":4.065,"l":4.05,"n":304,"o":4.06,"t":"2026-09-25T16:45:00Z","v":33230,"vw":4.059695},{"c":4.058,"h":4.058,"l":4.04,"n":247,"o":4.05,"t":"2026-09-25T17:00:00Z","v":25095,"vw":4.051248},{"c":4.05,"h":4.065,"l":4.05,"n":246,"o":4.055,"t":"2026-09-25T17:15:00Z","v":30410,"vw":4.05807},{"c":4.05,"h":4.05,"l":4.04,"n":266,"o":4.05,"t":"2026-09-25T17:30:00Z","v":22036,"vw":4.047786},{"c":4.04,"h":4.055,"l":4.035,"n":388,"o":4.045,"t":"2026-09-25T17:45:00Z","v":56979,"vw":4.045261},{"c":4.035,"h":4.04,"l":4.035,"n":193,"o":4.035,"t":"2026-09-25T18:00:00Z","v":6218,"vw":4.035558},{"c":4.055,"h":4.06,"l":4.035,"n":447,"o":4.04,"t":"2026-09-25T18:15:00Z","v":63077,"vw":4.049659},{"c":4.045,"h":4.06,"l":4.04,"n":285,"o":4.055,"t":"2026-09-25T18:30:00Z","v":28043,"vw":4.049531},{"c":4.065,"h":4.075,"l":4.04,"n":504,"o":4.045,"t":"2026-09-25T18:45:00Z","v":75518,"vw":4.060049},{"c":4.075,"h":4.08,"l":4.065,"n":302,"o":4.065,"t":"2026-09-25T19:00:00Z","v":44857,"vw":4.070229},{"c":4.045,"h":4.075,"l":4.04,"n":456,"o":4.075,"t":"2026-09-25T19:15:00Z","v":54890,"vw":4.059795},{"c":4.045,"h":4.055,"l":4.03,"n":874,"o":4.045,"t":"2026-09-25T19:30:00Z","v":157593,"vw":4.044947},{"c":4.01,"h":4.05,"l":4,"n":1609,"o":4.045,"t":"2026-09-25T19:45:00Z","v":254625,"vw":4.020665},{"c":4,"h":4,"l":4,"n":14,"o":4,"t":"2026-09-25T20:00:00Z","v":250512,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-25T21:45:00Z","v":257,"vw":4},{"c":3.815,"h":3.95,"l":3.814,"n":355,"o":3.94,"t":"2026-09-28T13:30:00Z","v":71363,"vw":3.879232},{"c":3.835,"h":3.835,"l":3.79,"n":545,"o":3.815,"t":"2026-09-28T13:45:00Z","v":64467,"vw":3.812087},{"c":3.895,"h":3.915,"l":3.835,"n":555,"o":3.835,"t":"2026-09-28T14:00:00Z","v":84370,"vw":3.872435},{"c":3.895,"h":3.905,"l":3.875,"n":357,"o":3.895,"t":"2026-09-28T14:15:00Z","v":67087,"vw":3.887502},{"c":3.865,"h":3.89,"l":3.86,"n":217,"o":3.89,"t":"2026-09-28T14:30:00Z","v":22288,"vw":3.878321},{"c":3.855,"h":3.861,"l":3.85,"n":351,"o":3.86,"t":"2026-09-28T14:45:00Z","v":46008,"vw":3.858728},{"c":3.905,"h":3.9099,"l":3.8508,"n":294,"o":3.855,"t":"2026-09-28T15:00:00Z","v":36472,"vw":3.869594},{"c":3.915,"h":3.92,"l":3.9,"n":324,"o":3.905,"t":"2026-09-28T15:15:00Z","v":41211,"vw":3.908114},{"c":3.915,"h":3.92,"l":3.91,"n":176,"o":3.91,"t":"2026-09-28T15:30:00Z","v":17561,"vw":3.917697},{"c":3.91,"h":3.915,"l":3.9,"n":323,"o":3.915,"t":"2026-09-28T15:45:00Z","v":25322,"vw":3.908059},{"c":3.92,"h":3.925,"l":3.905,"n":314,"o":3.905,"t":"2026-09-28T16:00:00Z","v":45783,"vw":3.912566},{"c":3.955,"h":3.965,"l":3.92,"n":575,"o":3.925,"t":"2026-09-28T16:15:00Z","v":119598,"vw":3.943851},{"c":3.955,"h":3.985,"l":3.95,"n":521,"o":3.955,"t":"2026-09-28T16:30:00Z","v":178215,"vw":3.968824},{"c":3.955,"h":3.97,"l":3.95,"n":262,"o":3.955,"t":"2026-09-28T16:45:00Z","v":39439,"vw":3.959958},{"c":3.995,"h":4,"l":3.95,"n":386,"o":3.955,"t":"2026-09-28T17:00:00Z","v":44879,"vw":3.969838},{"c":3.955,"h":3.995,"l":3.955,"n":402,"o":3.99,"t":"2026-09-28T17:15:00Z","v":56805,"vw":3.97871},{"c":3.985,"h":3.995,"l":3.95,"n":322,"o":3.955,"t":"2026-09-28T17:30:00Z","v":42485,"vw":3.975448},{"c":3.99,"h":4.005,"l":3.98,"n":360,"o":3.98,"t":"2026-09-28T17:45:00Z","v":31644,"vw":3.990954},{"c":4.01,"h":4.015,"l":3.995,"n":282,"o":3.995,"t":"2026-09-28T18:00:00Z","v":54928,"vw":4.000071},{"c":4.005,"h":4.01,"l":3.995,"n":264,"o":4.005,"t":"2026-09-28T18:15:00Z","v":28604,"vw":3.99984},{"c":4.005,"h":4.005,"l":3.995,"n":392,"o":4,"t":"2026-09-28T18:30:00Z","v":18362,"vw":3.999796},{"c":4.005,"h":4.02,"l":3.995,"n":507,"o":4,"t":"2026-09-28T18:45:00Z","v":58014,"vw":4.0079},{"c":4.03,"h":4.03,"l":3.995,"n":439,"o":4.005,"t":"2026-09-28T19:00:00Z","v":58447,"vw":4.009805},{"c":4.035,"h":4.04,"l":4.02,"n":511,"o":4.025,"t":"2026-09-28T19:15:00Z","v":45963,"vw":4.028822},{"c":4.05,"h":4.07,"l":4.03,"n":778,"o":4.04,"t":"2026-09-28T19:30:00Z","v":67888,"vw":4.053142},{"c":4.07,"h":4.08,"l":4.04,"n":1870,"o":4.055,"t":"2026-09-28T19:45:00Z","v":258463,"vw":4.062278},{"c":4.05,"h":4.05,"l":4.05,"n":13,"o":4.05,"t":"2026-09-28T20:00:00Z","v":297138,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-28T23:00:00Z","v":500,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-09-29T11:00:00Z","v":845,"vw":4.04},{"c":4.005,"h":4.08,"l":4.005,"n":467,"o":4.05,"t":"2026-09-29T13:30:00Z","v":55610,"vw":4.037676},{"c":4.02,"h":4.05,"l":4.01,"n":252,"o":4.01,"t":"2026-09-29T13:45:00Z","v":21259,"vw":4.035928},{"c":4.035,"h":4.04,"l":4.015,"n":313,"o":4.025,"t":"2026-09-29T14:00:00Z","v":42162,"vw":4.030009},{"c":4.085,"h":4.1,"l":4.0301,"n":515,"o":4.035,"t":"2026-09-29T14:15:00Z","v":121273,"vw":4.070599},{"c":4.06,"h":4.08,"l":4.05,"n":402,"o":4.08,"t":"2026-09-29T14:30:00Z","v":53961,"vw":4.066422},{"c":4.065,"h":4.065,"l":4.055,"n":206,"o":4.065,"t":"2026-09-29T14:45:00Z","v":15662,"vw":4.06151},{"c":4.055,"h":4.0603,"l":4.045,"n":249,"o":4.06,"t":"2026-09-29T15:00:00Z","v":44155,"vw":4.055448},{"c":4.065,"h":4.07,"l":4.06,"n":110,"o":4.06,"t":"2026-09-29T15:15:00Z","v":7447,"vw":4.062371},{"c":4.0709,"h":4.08,"l":4.06,"n":130,"o":4.07,"t":"2026-09-29T15:30:00Z","v":9506,"vw":4.071589},{"c":4.075,"h":4.0899,"l":4.07,"n":413,"o":4.08,"t":"2026-09-29T15:45:00Z","v":72582,"vw":4.079673},{"c":4.055,"h":4.07,"l":4.055,"n":399,"o":4.07,"t":"2026-09-29T16:00:00Z","v":47794,"vw":4.066162},{"c":4.055,"h":4.07,"l":4.05,"n":242,"o":4.055,"t":"2026-09-29T16:15:00Z","v":40249,"vw":4.06045},{"c":4.045,"h":4.055,"l":4.04,"n":413,"o":4.055,"t":"2026-09-29T16:30:00Z","v":80525,"vw":4.050555},{"c":4.04,"h":4.055,"l":4.04,"n":248,"o":4.045,"t":"2026-09-29T16:45:00Z","v":32153,"vw":4.049255},{"c":4.015,"h":4.045,"l":4.01,"n":245,"o":4.042,"t":"2026-09-29T17:00:00Z","v":31878,"vw":4.029249},{"c":4.005,"h":4.03,"l":4.005,"n":266,"o":4.015,"t":"2026-09-29T17:15:00Z","v":32947,"vw":4.016182},{"c":4.01,"h":4.025,"l":4,"n":354,"o":4.01,"t":"2026-09-29T17:30:00Z","v":39152,"vw":4.01474},{"c":4.01,"h":4.015,"l":4,"n":259,"o":4.005,"t":"2026-09-29T17:45:00Z","v":27494,"vw":4.008947},{"c":4.025,"h":4.03,"l":4.01,"n":485,"o":4.01,"t":"2026-09-29T18:00:00Z","v":77348,"vw":4.019026},{"c":4.03,"h":4.04,"l":4.025,"n":304,"o":4.025,"t":"2026-09-29T18:15:00Z","v":29229,"vw":4.032737},{"c":4.035,"h":4.04,"l":4.025,"n":332,"o":4.035,"t":"2026-09-29T18:30:00Z","v":31498,"vw":4.031547},{"c":4.05,"h":4.05,"l":4.03,"n":302,"o":4.035,"t":"2026-09-29T18:45:00Z","v":25890,"vw":4.04247},{"c":4.095,"h":4.095,"l":4.045,"n":558,"o":4.05,"t":"2026-09-29T19:00:00Z","v":75072,"vw":4.064195},{"c":4.125,"h":4.135,"l":4.095,"n":684,"o":4.095,"t":"2026-09-29T19:15:00Z","v":146330,"vw":4.118189},{"c":4.135,"h":4.135,"l":4.12,"n":452,"o":4.125,"t":"2026-09-29T19:30:00Z","v":63879,"vw":4.128522},{"c":4.2,"h":4.205,"l":4.13,"n":1883,"o":4.135,"t":"2026-09-29T19:45:00Z","v":259574,"vw":4.181265},{"c":4.2,"h":4.2,"l":4.2,"n":9,"o":4.2,"t":"2026-09-29T20:00:00Z","v":245408,"vw":4.2},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-09-29T20:15:00Z","v":500,"vw":4.15},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-29T22:15:00Z","v":498,"vw":4.18},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-09-29T23:30:00Z","v":303,"vw":4.2},{"c":4.23,"h":4.23,"l":4.22,"n":5,"o":4.22,"t":"2026-09-30T08:30:00Z","v":1001,"vw":4.225996},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-30T09:30:00Z","v":500,"vw":4.27},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-30T11:15:00Z","v":250,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":7,"o":4.24,"t":"2026-09-30T12:45:00Z","v":278,"vw":4.24},{"c":4.22,"h":4.235,"l":4.18,"n":459,"o":4.18,"t":"2026-09-30T13:30:00Z","v":80987,"vw":4.204608},{"c":4.195,"h":4.2294,"l":4.19,"n":372,"o":4.2294,"t":"2026-09-30T13:45:00Z","v":28730,"vw":4.201188},{"c":4.155,"h":4.22,"l":4.155,"n":931,"o":4.2,"t":"2026-09-30T14:00:00Z","v":113540,"vw":4.196881},{"c":4.175,"h":4.175,"l":4.15,"n":478,"o":4.155,"t":"2026-09-30T14:15:00Z","v":38610,"vw":4.15958},{"c":4.175,"h":4.185,"l":4.16,"n":700,"o":4.175,"t":"2026-09-30T14:30:00Z","v":112913,"vw":4.16788},{"c":4.195,"h":4.195,"l":4.175,"n":462,"o":4.175,"t":"2026-09-30T14:45:00Z","v":42277,"vw":4.180804},{"c":4.205,"h":4.21,"l":4.18,"n":500,"o":4.19,"t":"2026-09-30T15:00:00Z","v":53500,"vw":4.192102},{"c":4.175,"h":4.215,"l":4.175,"n":406,"o":4.205,"t":"2026-09-30T15:15:00Z","v":49649,"vw":4.191887},{"c":4.165,"h":4.1899,"l":4.165,"n":522,"o":4.175,"t":"2026-09-30T15:30:00Z","v":55495,"vw":4.172065},{"c":4.165,"h":4.17,"l":4.16,"n":328,"o":4.165,"t":"2026-09-30T15:45:00Z","v":18534,"vw":4.167904},{"c":4.165,"h":4.175,"l":4.165,"n":341,"o":4.165,"t":"2026-09-30T16:00:00Z","v":24231,"vw":4.169675},{"c":4.175,"h":4.175,"l":4.16,"n":384,"o":4.165,"t":"2026-09-30T16:15:00Z","v":30135,"vw":4.169964},{"c":4.165,"h":4.175,"l":4.165,"n":314,"o":4.175,"t":"2026-09-30T16:30:00Z","v":26070,"vw":4.168539},{"c":4.165,"h":4.175,"l":4.16,"n":308,"o":4.17,"t":"2026-09-30T16:45:00Z","v":26798,"vw":4.168996},{"c":4.165,"h":4.175,"l":4.165,"n":318,"o":4.165,"t":"2026-09-30T17:00:00Z","v":25741,"vw":4.169593},{"c":4.135,"h":4.165,"l":4.12,"n":606,"o":4.165,"t":"2026-09-30T17:15:00Z","v":57107,"vw":4.142393},{"c":4.155,"h":4.155,"l":4.14,"n":355,"o":4.14,"t":"2026-09-30T17:30:00Z","v":37001,"vw":4.150017},{"c":4.145,"h":4.17,"l":4.145,"n":471,"o":4.15,"t":"2026-09-30T17:45:00Z","v":47031,"vw":4.156064},{"c":4.15,"h":4.155,"l":4.14,"n":349,"o":4.145,"t":"2026-09-30T18:00:00Z","v":25022,"vw":4.148725},{"c":4.15,"h":4.155,"l":4.145,"n":287,"o":4.1501,"t":"2026-09-30T18:15:00Z","v":32119,"vw":4.149394},{"c":4.165,"h":4.165,"l":4.145,"n":373,"o":4.145,"t":"2026-09-30T18:30:00Z","v":24059,"vw":4.151804},{"c":4.16,"h":4.165,"l":4.16,"n":280,"o":4.165,"t":"2026-09-30T18:45:00Z","v":22731,"vw":4.161574},{"c":4.17,"h":4.18,"l":4.16,"n":864,"o":4.165,"t":"2026-09-30T19:00:00Z","v":181510,"vw":4.174269},{"c":4.165,"h":4.165,"l":4.16,"n":258,"o":4.165,"t":"2026-09-30T19:15:00Z","v":18162,"vw":4.164877},{"c":4.14,"h":4.17,"l":4.14,"n":970,"o":4.165,"t":"2026-09-30T19:30:00Z","v":130984,"vw":4.155719},{"c":4.11,"h":4.165,"l":4.11,"n":2468,"o":4.14,"t":"2026-09-30T19:45:00Z","v":408391,"vw":4.133532},{"c":4.1,"h":4.1,"l":4.1,"n":13,"o":4.1,"t":"2026-09-30T20:00:00Z","v":447922,"vw":4.1},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-30T21:00:00Z","v":400,"vw":3.85},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-09-30T23:00:00Z","v":500,"vw":4.04},{"c":4.0401,"h":4.0401,"l":4.0401,"n":10,"o":4.0401,"t":"2026-10-01T08:00:00Z","v":216,"vw":4.0401},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-10-01T09:30:00Z","v":900,"vw":4.13},{"c":4.306,"h":4.37,"l":4.19,"n":628,"o":4.19,"t":"2026-10-01T13:30:00Z","v":220365,"vw":4.325591},{"c":4.325,"h":4.33,"l":4.275,"n":339,"o":4.305,"t":"2026-10-01T13:45:00Z","v":55536,"vw":4.304693},{"c":4.31,"h":4.35,"l":4.31,"n":482,"o":4.325,"t":"2026-10-01T14:00:00Z","v":60144,"vw":4.328423},{"c":4.325,"h":4.325,"l":4.305,"n":259,"o":4.31,"t":"2026-10-01T14:15:00Z","v":24112,"vw":4.315612},{"c":4.2699,"h":4.325,"l":4.26,"n":370,"o":4.325,"t":"2026-10-01T14:30:00Z","v":38627,"vw":4.288234},{"c":4.25,"h":4.265,"l":4.225,"n":467,"o":4.26,"t":"2026-10-01T14:45:00Z","v":50518,"vw":4.247066},{"c":4.255,"h":4.26,"l":4.225,"n":358,"o":4.25,"t":"2026-10-01T15:00:00Z","v":58152,"vw":4.244397},{"c":4.245,"h":4.255,"l":4.24,"n":309,"o":4.255,"t":"2026-10-01T15:15:00Z","v":36301,"vw":4.250033},{"c":4.245,"h":4.258,"l":4.24,"n":334,"o":4.245,"t":"2026-10-01T15:30:00Z","v":27292,"vw":4.249889},{"c":4.245,"h":4.26,"l":4.23,"n":477,"o":4.24,"t":"2026-10-01T15:45:00Z","v":49390,"vw":4.243685},{"c":4.25,"h":4.26,"l":4.24,"n":373,"o":4.245,"t":"2026-10-01T16:00:00Z","v":36039,"vw":4.250225},{"c":4.235,"h":4.255,"l":4.235,"n":447,"o":4.245,"t":"2026-10-01T16:15:00Z","v":42749,"vw":4.248526},{"c":4.255,"h":4.2651,"l":4.235,"n":305,"o":4.24,"t":"2026-10-01T16:30:00Z","v":29477,"vw":4.253945},{"c":4.255,"h":4.28,"l":4.25,"n":504,"o":4.255,"t":"2026-10-01T16:45:00Z","v":67263,"vw":4.264209},{"c":4.285,"h":4.285,"l":4.25,"n":267,"o":4.255,"t":"2026-10-01T17:00:00Z","v":26927,"vw":4.270464},{"c":4.305,"h":4.31,"l":4.27,"n":284,"o":4.285,"t":"2026-10-01T17:15:00Z","v":33170,"vw":4.28878},{"c":4.325,"h":4.325,"l":4.3,"n":438,"o":4.31,"t":"2026-10-01T17:30:00Z","v":52134,"vw":4.310745},{"c":4.31,"h":4.335,"l":4.3,"n":369,"o":4.33,"t":"2026-10-01T17:45:00Z","v":51484,"vw":4.317181},{"c":4.315,"h":4.32,"l":4.305,"n":339,"o":4.305,"t":"2026-10-01T18:00:00Z","v":39957,"vw":4.311112},{"c":4.325,"h":4.3299,"l":4.305,"n":313,"o":4.315,"t":"2026-10-01T18:15:00Z","v":26006,"vw":4.314619},{"c":4.335,"h":4.335,"l":4.315,"n":331,"o":4.32,"t":"2026-10-01T18:30:00Z","v":29237,"vw":4.325731},{"c":4.33,"h":4.335,"l":4.33,"n":187,"o":4.335,"t":"2026-10-01T18:45:00Z","v":10557,"vw":4.33461},{"c":4.325,"h":4.335,"l":4.32,"n":434,"o":4.335,"t":"2026-10-01T19:00:00Z","v":52782,"vw":4.328283},{"c":4.32,"h":4.33,"l":4.31,"n":364,"o":4.32,"t":"2026-10-01T19:15:00Z","v":34492,"vw":4.319344},{"c":4.31,"h":4.35,"l":4.31,"n":827,"o":4.325,"t":"2026-10-01T19:30:00Z","v":149489,"vw":4.334176},{"c":4.34,"h":4.34,"l":4.31,"n":1550,"o":4.315,"t":"2026-10-01T19:45:00Z","v":203007,"vw":4.327189},{"c":4.34,"h":4.34,"l":4.34,"n":14,"o":4.34,"t":"2026-10-01T20:00:00Z","v":192793,"vw":4.34},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-01T22:30:00Z","v":422,"vw":4.4},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-02T08:00:00Z","v":204,"vw":4.36},{"c":4.37,"h":4.37,"l":4.36,"n":3,"o":4.36,"t":"2026-10-02T12:45:00Z","v":799,"vw":4.366236},{"c":4.34,"h":4.36,"l":4.34,"n":9,"o":4.36,"t":"2026-10-02T13:15:00Z","v":1458,"vw":4.355322},{"c":4.255,"h":4.41,"l":4.255,"n":388,"o":4.36,"t":"2026-10-02T13:30:00Z","v":72650,"vw":4.342662},{"c":4.29,"h":4.29,"l":4.24,"n":308,"o":4.255,"t":"2026-10-02T13:45:00Z","v":35464,"vw":4.261619},{"c":4.27,"h":4.305,"l":4.265,"n":523,"o":4.28,"t":"2026-10-02T14:00:00Z","v":54861,"vw":4.281297},{"c":4.235,"h":4.28,"l":4.235,"n":446,"o":4.275,"t":"2026-10-02T14:15:00Z","v":45612,"vw":4.261902},{"c":4.2798,"h":4.2798,"l":4.21,"n":514,"o":4.23,"t":"2026-10-02T14:30:00Z","v":86778,"vw":4.239656},{"c":4.275,"h":4.2797,"l":4.265,"n":250,"o":4.275,"t":"2026-10-02T14:45:00Z","v":23179,"vw":4.271728},{"c":4.215,"h":4.27,"l":4.205,"n":780,"o":4.27,"t":"2026-10-02T15:00:00Z","v":78425,"vw":4.243221},{"c":4.19,"h":4.215,"l":4.165,"n":732,"o":4.215,"t":"2026-10-02T15:15:00Z","v":66957,"vw":4.186253},{"c":4.21,"h":4.22,"l":4.19,"n":718,"o":4.19,"t":"2026-10-02T15:30:00Z","v":72420,"vw":4.20349},{"c":4.205,"h":4.215,"l":4.2,"n":296,"o":4.215,"t":"2026-10-02T15:45:00Z","v":25065,"vw":4.209608},{"c":4.215,"h":4.22,"l":4.2,"n":406,"o":4.21,"t":"2026-10-02T16:00:00Z","v":36065,"vw":4.211022},{"c":4.18,"h":4.215,"l":4.18,"n":477,"o":4.215,"t":"2026-10-02T16:15:00Z","v":51550,"vw":4.201719},{"c":4.19,"h":4.2,"l":4.18,"n":293,"o":4.18,"t":"2026-10-02T16:30:00Z","v":18323,"vw":4.191198},{"c":4.195,"h":4.2,"l":4.19,"n":292,"o":4.195,"t":"2026-10-02T16:45:00Z","v":20112,"vw":4.198752},{"c":4.21,"h":4.215,"l":4.195,"n":426,"o":4.195,"t":"2026-10-02T17:00:00Z","v":42714,"vw":4.204996},{"c":4.195,"h":4.22,"l":4.195,"n":461,"o":4.215,"t":"2026-10-02T17:15:00Z","v":61995,"vw":4.203963},{"c":4.195,"h":4.205,"l":4.195,"n":416,"o":4.195,"t":"2026-10-02T17:30:00Z","v":39278,"vw":4.197817},{"c":4.19,"h":4.2,"l":4.19,"n":289,"o":4.195,"t":"2026-10-02T17:45:00Z","v":21194,"vw":4.195},{"c":4.225,"h":4.2299,"l":4.195,"n":474,"o":4.195,"t":"2026-10-02T18:00:00Z","v":54349,"vw":4.210893},{"c":4.205,"h":4.225,"l":4.205,"n":387,"o":4.225,"t":"2026-10-02T18:15:00Z","v":62910,"vw":4.216675},{"c":4.21,"h":4.215,"l":4.205,"n":376,"o":4.205,"t":"2026-10-02T18:30:00Z","v":26282,"vw":4.211103},{"c":4.205,"h":4.215,"l":4.2,"n":258,"o":4.215,"t":"2026-10-02T18:45:00Z","v":21445,"vw":4.206517},{"c":4.17,"h":4.215,"l":4.17,"n":472,"o":4.205,"t":"2026-10-02T19:00:00Z","v":61483,"vw":4.19747},{"c":4.17,"h":4.175,"l":4.155,"n":477,"o":4.17,"t":"2026-10-02T19:15:00Z","v":75478,"vw":4.166229},{"c":4.215,"h":4.22,"l":4.155,"n":801,"o":4.16,"t":"2026-10-02T19:30:00Z","v":189902,"vw":4.190208},{"c":4.235,"h":4.265,"l":4.21,"n":1509,"o":4.215,"t":"2026-10-02T19:45:00Z","v":369050,"vw":4.236914},{"c":4.23,"h":4.23,"l":4.23,"n":17,"o":4.23,"t":"2026-10-02T20:00:00Z","v":234413,"vw":4.23},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-05T08:00:00Z","v":411,"vw":4.13},{"c":4.4,"h":4.42,"l":4.26,"n":389,"o":4.29,"t":"2026-10-05T13:30:00Z","v":210516,"vw":4.375502},{"c":4.38,"h":4.44,"l":4.375,"n":401,"o":4.41,"t":"2026-10-05T13:45:00Z","v":52444,"vw":4.405748},{"c":4.415,"h":4.44,"l":4.375,"n":406,"o":4.375,"t":"2026-10-05T14:00:00Z","v":49339,"vw":4.418622},{"c":4.385,"h":4.415,"l":4.385,"n":298,"o":4.41,"t":"2026-10-05T14:15:00Z","v":32253,"vw":4.402939},{"c":4.375,"h":4.39,"l":4.37,"n":396,"o":4.385,"t":"2026-10-05T14:30:00Z","v":41154,"vw":4.37718},{"c":4.375,"h":4.3885,"l":4.37,"n":509,"o":4.375,"t":"2026-10-05T14:45:00Z","v":37362,"vw":4.380901},{"c":4.395,"h":4.4,"l":4.365,"n":588,"o":4.375,"t":"2026-10-05T15:00:00Z","v":59354,"vw":4.381602},{"c":4.38,"h":4.405,"l":4.38,"n":543,"o":4.4,"t":"2026-10-05T15:15:00Z","v":31885,"vw":4.394847},{"c":4.375,"h":4.385,"l":4.37,"n":366,"o":4.38,"t":"2026-10-05T15:30:00Z","v":23644,"vw":4.379344},{"c":4.375,"h":4.385,"l":4.37,"n":517,"o":4.375,"t":"2026-10-05T15:45:00Z","v":31056,"vw":4.37932},{"c":4.36,"h":4.385,"l":4.36,"n":864,"o":4.375,"t":"2026-10-05T16:00:00Z","v":36184,"vw":4.37498},{"c":4.345,"h":4.36,"l":4.34,"n":397,"o":4.36,"t":"2026-10-05T16:15:00Z","v":15677,"vw":4.352096},{"c":4.33,"h":4.35,"l":4.32,"n":761,"o":4.345,"t":"2026-10-05T16:30:00Z","v":81207,"vw":4.337471},{"c":4.335,"h":4.345,"l":4.33,"n":769,"o":4.335,"t":"2026-10-05T16:45:00Z","v":21778,"vw":4.340013},{"c":4.345,"h":4.3493,"l":4.33,"n":336,"o":4.335,"t":"2026-10-05T17:00:00Z","v":19980,"vw":4.340689},{"c":4.335,"h":4.3499,"l":4.335,"n":456,"o":4.34,"t":"2026-10-05T17:15:00Z","v":15135,"vw":4.341496},{"c":4.345,"h":4.3493,"l":4.335,"n":793,"o":4.335,"t":"2026-10-05T17:30:00Z","v":54793,"vw":4.339834},{"c":4.34,"h":4.345,"l":4.33,"n":752,"o":4.345,"t":"2026-10-05T17:45:00Z","v":14078,"vw":4.337354},{"c":4.355,"h":4.3591,"l":4.33,"n":659,"o":4.335,"t":"2026-10-05T18:00:00Z","v":34280,"vw":4.343225},{"c":4.385,"h":4.385,"l":4.35,"n":470,"o":4.355,"t":"2026-10-05T18:15:00Z","v":55931,"vw":4.364411},{"c":4.385,"h":4.395,"l":4.385,"n":516,"o":4.385,"t":"2026-10-05T18:30:00Z","v":34008,"vw":4.38854},{"c":4.38,"h":4.39,"l":4.38,"n":503,"o":4.385,"t":"2026-10-05T18:45:00Z","v":18663,"vw":4.385897},{"c":4.405,"h":4.405,"l":4.38,"n":696,"o":4.385,"t":"2026-10-05T19:00:00Z","v":40743,"vw":4.39495},{"c":4.415,"h":4.42,"l":4.3901,"n":790,"o":4.405,"t":"2026-10-05T19:15:00Z","v":66254,"vw":4.407218},{"c":4.445,"h":4.445,"l":4.405,"n":1139,"o":4.415,"t":"2026-10-05T19:30:00Z","v":155702,"vw":4.41757},{"c":4.46,"h":4.46,"l":4.42,"n":2660,"o":4.445,"t":"2026-10-05T19:45:00Z","v":369470,"vw":4.438231},{"c":4.49,"h":4.49,"l":4.46,"n":27,"o":4.46,"t":"2026-10-05T20:00:00Z","v":293341,"vw":4.460031},{"c":4.49,"h":4.49,"l":4.49,"n":10,"o":4.49,"t":"2026-10-05T20:30:00Z","v":300,"vw":4.49},{"c":4.4897,"h":4.4897,"l":4.4897,"n":1,"o":4.4897,"t":"2026-10-05T21:00:00Z","v":200,"vw":4.4897},{"c":4.49,"h":4.49,"l":4.49,"n":4,"o":4.49,"t":"2026-10-05T21:15:00Z","v":1650,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-05T21:30:00Z","v":102,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-05T22:15:00Z","v":500,"vw":4.48},{"c":4.49,"h":4.49,"l":4.49,"n":16,"o":4.49,"t":"2026-10-06T11:45:00Z","v":374,"vw":4.49},{"c":4.48,"h":4.49,"l":4.48,"n":9,"o":4.49,"t":"2026-10-06T13:00:00Z","v":575,"vw":4.487561},{"c":4.46,"h":4.47,"l":4.46,"n":9,"o":4.47,"t":"2026-10-06T13:15:00Z","v":373,"vw":4.466667},{"c":4.42,"h":4.5,"l":4.415,"n":598,"o":4.49,"t":"2026-10-06T13:30:00Z","v":58898,"vw":4.46316},{"c":4.455,"h":4.47,"l":4.41,"n":505,"o":4.42,"t":"2026-10-06T13:45:00Z","v":41308,"vw":4.442221},{"c":4.425,"h":4.455,"l":4.405,"n":562,"o":4.45,"t":"2026-10-06T14:00:00Z","v":48849,"vw":4.431152},{"c":4.405,"h":4.42,"l":4.405,"n":414,"o":4.42,"t":"2026-10-06T14:15:00Z","v":24319,"vw":4.414646},{"c":4.455,"h":4.455,"l":4.41,"n":364,"o":4.41,"t":"2026-10-06T14:30:00Z","v":21399,"vw":4.428596},{"c":4.465,"h":4.47,"l":4.45,"n":349,"o":4.4515,"t":"2026-10-06T14:45:00Z","v":37059,"vw":4.458027},{"c":4.47,"h":4.48,"l":4.455,"n":454,"o":4.465,"t":"2026-10-06T15:00:00Z","v":43539,"vw":4.471333},{"c":4.475,"h":4.475,"l":4.465,"n":337,"o":4.475,"t":"2026-10-06T15:15:00Z","v":14965,"vw":4.471002},{"c":4.465,"h":4.485,"l":4.4602,"n":254,"o":4.48,"t":"2026-10-06T15:30:00Z","v":23929,"vw":4.4777},{"c":4.47,"h":4.47,"l":4.46,"n":221,"o":4.46,"t":"2026-10-06T15:45:00Z","v":8630,"vw":4.464406},{"c":4.475,"h":4.485,"l":4.4691,"n":422,"o":4.4691,"t":"2026-10-06T16:00:00Z","v":45123,"vw":4.478798},{"c":4.475,"h":4.485,"l":4.475,"n":325,"o":4.48,"t":"2026-10-06T16:15:00Z","v":17192,"vw":4.478825},{"c":4.475,"h":4.48,"l":4.47,"n":381,"o":4.475,"t":"2026-10-06T16:30:00Z","v":35056,"vw":4.475724},{"c":4.465,"h":4.475,"l":4.465,"n":246,"o":4.475,"t":"2026-10-06T16:45:00Z","v":20402,"vw":4.469903},{"c":4.465,"h":4.475,"l":4.46,"n":283,"o":4.46,"t":"2026-10-06T17:00:00Z","v":29760,"vw":4.469531},{"c":4.455,"h":4.46,"l":4.455,"n":187,"o":4.46,"t":"2026-10-06T17:15:00Z","v":10832,"vw":4.457775},{"c":4.445,"h":4.46,"l":4.445,"n":421,"o":4.4501,"t":"2026-10-06T17:30:00Z","v":34400,"vw":4.451356},{"c":4.455,"h":4.4591,"l":4.44,"n":320,"o":4.45,"t":"2026-10-06T17:45:00Z","v":34646,"vw":4.450107},{"c":4.445,"h":4.455,"l":4.44,"n":321,"o":4.455,"t":"2026-10-06T18:00:00Z","v":20855,"vw":4.447189},{"c":4.435,"h":4.45,"l":4.43,"n":312,"o":4.445,"t":"2026-10-06T18:15:00Z","v":27269,"vw":4.44259},{"c":4.435,"h":4.44,"l":4.425,"n":340,"o":4.435,"t":"2026-10-06T18:30:00Z","v":29385,"vw":4.430014},{"c":4.425,"h":4.435,"l":4.425,"n":329,"o":4.43,"t":"2026-10-06T18:45:00Z","v":26498,"vw":4.428695},{"c":4.415,"h":4.43,"l":4.415,"n":394,"o":4.425,"t":"2026-10-06T19:00:00Z","v":29905,"vw":4.424013},{"c":4.42,"h":4.436,"l":4.41,"n":568,"o":4.415,"t":"2026-10-06T19:15:00Z","v":61949,"vw":4.425591},{"c":4.415,"h":4.42,"l":4.41,"n":468,"o":4.41,"t":"2026-10-06T19:30:00Z","v":45809,"vw":4.417826},{"c":4.41,"h":4.43,"l":4.4,"n":1349,"o":4.415,"t":"2026-10-06T19:45:00Z","v":161363,"vw":4.417019},{"c":4.42,"h":4.42,"l":4.42,"n":14,"o":4.42,"t":"2026-10-06T20:00:00Z","v":139476,"vw":4.42},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-06T20:45:00Z","v":1500,"vw":4.39},{"c":4.35,"h":4.4297,"l":4.35,"n":6,"o":4.4297,"t":"2026-10-07T08:00:00Z","v":1595,"vw":4.396054},{"c":4.445,"h":4.4486,"l":4.35,"n":466,"o":4.35,"t":"2026-10-07T13:30:00Z","v":48557,"vw":4.409831},{"c":4.435,"h":4.44,"l":4.426,"n":351,"o":4.44,"t":"2026-10-07T13:45:00Z","v":23708,"vw":4.432586},{"c":4.405,"h":4.46,"l":4.405,"n":640,"o":4.435,"t":"2026-10-07T14:00:00Z","v":55162,"vw":4.435871},{"c":4.405,"h":4.425,"l":4.4,"n":413,"o":4.405,"t":"2026-10-07T14:15:00Z","v":34049,"vw":4.416441},{"c":4.395,"h":4.415,"l":4.37,"n":529,"o":4.405,"t":"2026-10-07T14:30:00Z","v":44581,"vw":4.392994},{"c":4.415,"h":4.425,"l":4.395,"n":359,"o":4.395,"t":"2026-10-07T14:45:00Z","v":25586,"vw":4.41217},{"c":4.435,"h":4.435,"l":4.41,"n":282,"o":4.41,"t":"2026-10-07T15:00:00Z","v":18608,"vw":4.423453},{"c":4.43,"h":4.435,"l":4.42,"n":369,"o":4.43,"t":"2026-10-07T15:15:00Z","v":35235,"vw":4.427063},{"c":4.445,"h":4.445,"l":4.42,"n":383,"o":4.43,"t":"2026-10-07T15:30:00Z","v":41270,"vw":4.430962},{"c":4.465,"h":4.47,"l":4.44,"n":320,"o":4.445,"t":"2026-10-07T15:45:00Z","v":21638,"vw":4.455478},{"c":4.445,"h":4.46,"l":4.43,"n":451,"o":4.46,"t":"2026-10-07T16:00:00Z","v":58712,"vw":4.445635},{"c":4.465,"h":4.465,"l":4.445,"n":338,"o":4.445,"t":"2026-10-07T16:15:00Z","v":34063,"vw":4.455101},{"c":4.46,"h":4.46,"l":4.45,"n":266,"o":4.46,"t":"2026-10-07T16:30:00Z","v":21291,"vw":4.457711},{"c":4.465,"h":4.465,"l":4.45,"n":324,"o":4.465,"t":"2026-10-07T16:45:00Z","v":29745,"vw":4.459506},{"c":4.485,"h":4.485,"l":4.46,"n":370,"o":4.465,"t":"2026-10-07T17:00:00Z","v":41806,"vw":4.473009},{"c":4.455,"h":4.485,"l":4.45,"n":414,"o":4.485,"t":"2026-10-07T17:15:00Z","v":56009,"vw":4.476046},{"c":4.455,"h":4.46,"l":4.44,"n":336,"o":4.455,"t":"2026-10-07T17:30:00Z","v":25483,"vw":4.448487},{"c":4.455,"h":4.46,"l":4.45,"n":257,"o":4.455,"t":"2026-10-07T17:45:00Z","v":11274,"vw":4.455389},{"c":4.45,"h":4.46,"l":4.45,"n":459,"o":4.455,"t":"2026-10-07T18:00:00Z","v":42075,"vw":4.455476},{"c":4.45,"h":4.46,"l":4.45,"n":205,"o":4.455,"t":"2026-10-07T18:15:00Z","v":11369,"vw":4.45508},{"c":4.455,"h":4.46,"l":4.45,"n":339,"o":4.455,"t":"2026-10-07T18:30:00Z","v":20978,"vw":4.455961},{"c":4.465,"h":4.47,"l":4.45,"n":367,"o":4.45,"t":"2026-10-07T18:45:00Z","v":29725,"vw":4.464453},{"c":4.45,"h":4.465,"l":4.45,"n":520,"o":4.465,"t":"2026-10-07T19:00:00Z","v":71727,"vw":4.459519},{"c":4.45,"h":4.46,"l":4.45,"n":342,"o":4.45,"t":"2026-10-07T19:15:00Z","v":20023,"vw":4.454895},{"c":4.5,"h":4.5,"l":4.45,"n":658,"o":4.45,"t":"2026-10-07T19:30:00Z","v":174250,"vw":4.466653},{"c":4.48,"h":4.495,"l":4.465,"n":1656,"o":4.495,"t":"2026-10-07T19:45:00Z","v":264725,"vw":4.476603},{"c":4.48,"h":4.61,"l":4.48,"n":25,"o":4.48,"t":"2026-10-07T20:00:00Z","v":844497,"vw":4.480045},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-08T08:00:00Z","v":200,"vw":4.45},{"c":4.53,"h":4.56,"l":4.45,"n":412,"o":4.5,"t":"2026-10-08T13:30:00Z","v":66100,"vw":4.51713},{"c":4.56,"h":4.565,"l":4.485,"n":463,"o":4.52,"t":"2026-10-08T13:45:00Z","v":39140,"vw":4.53123},{"c":4.56,"h":4.57,"l":4.535,"n":310,"o":4.565,"t":"2026-10-08T14:00:00Z","v":28874,"vw":4.554802},{"c":4.5414,"h":4.56,"l":4.53,"n":228,"o":4.555,"t":"2026-10-08T14:15:00Z","v":19331,"vw":4.549777},{"c":4.52,"h":4.555,"l":4.52,"n":287,"o":4.545,"t":"2026-10-08T14:30:00Z","v":30698,"vw":4.542009},{"c":4.535,"h":4.545,"l":4.52,"n":275,"o":4.52,"t":"2026-10-08T14:45:00Z","v":29113,"vw":4.539152},{"c":4.5,"h":4.545,"l":4.5,"n":326,"o":4.535,"t":"2026-10-08T15:00:00Z","v":41976,"vw":4.522115},{"c":4.5012,"h":4.505,"l":4.485,"n":279,"o":4.502,"t":"2026-10-08T15:15:00Z","v":32615,"vw":4.492698},{"c":4.505,"h":4.505,"l":4.49,"n":110,"o":4.5,"t":"2026-10-08T15:30:00Z","v":12289,"vw":4.497855},{"c":4.52,"h":4.53,"l":4.51,"n":129,"o":4.51,"t":"2026-10-08T15:45:00Z","v":10473,"vw":4.518923},{"c":4.52,"h":4.53,"l":4.52,"n":179,"o":4.525,"t":"2026-10-08T16:00:00Z","v":7856,"vw":4.520987},{"c":4.545,"h":4.565,"l":4.525,"n":310,"o":4.53,"t":"2026-10-08T16:15:00Z","v":40186,"vw":4.549484},{"c":4.5588,"h":4.5591,"l":4.545,"n":218,"o":4.55,"t":"2026-10-08T16:30:00Z","v":19813,"vw":4.551662},{"c":4.565,"h":4.57,"l":4.535,"n":370,"o":4.555,"t":"2026-10-08T16:45:00Z","v":41247,"vw":4.550119},{"c":4.545,"h":4.56,"l":4.525,"n":321,"o":4.56,"t":"2026-10-08T17:00:00Z","v":33329,"vw":4.543794},{"c":4.53,"h":4.565,"l":4.52,"n":355,"o":4.545,"t":"2026-10-08T17:15:00Z","v":31916,"vw":4.54782},{"c":4.55,"h":4.555,"l":4.535,"n":274,"o":4.535,"t":"2026-10-08T17:30:00Z","v":25524,"vw":4.545457},{"c":4.555,"h":4.5588,"l":4.52,"n":400,"o":4.545,"t":"2026-10-08T17:45:00Z","v":45110,"vw":4.535893},{"c":4.565,"h":4.57,"l":4.555,"n":269,"o":4.555,"t":"2026-10-08T18:00:00Z","v":27260,"vw":4.562559},{"c":4.565,"h":4.57,"l":4.55,"n":305,"o":4.56,"t":"2026-10-08T18:15:00Z","v":31051,"vw":4.562231},{"c":4.54,"h":4.565,"l":4.54,"n":394,"o":4.565,"t":"2026-10-08T18:30:00Z","v":33286,"vw":4.553091},{"c":4.555,"h":4.555,"l":4.54,"n":271,"o":4.54,"t":"2026-10-08T18:45:00Z","v":22119,"vw":4.548432},{"c":4.525,"h":4.555,"l":4.525,"n":441,"o":4.555,"t":"2026-10-08T19:00:00Z","v":42712,"vw":4.540596},{"c":4.525,"h":4.53,"l":4.515,"n":487,"o":4.52,"t":"2026-10-08T19:15:00Z","v":47129,"vw":4.523191},{"c":4.505,"h":4.535,"l":4.49,"n":1094,"o":4.525,"t":"2026-10-08T19:30:00Z","v":202429,"vw":4.503799},{"c":4.5,"h":4.54,"l":4.5,"n":1553,"o":4.505,"t":"2026-10-08T19:45:00Z","v":258678,"vw":4.519117},{"c":4.5,"h":4.5,"l":4.5,"n":13,"o":4.5,"t":"2026-10-08T20:00:00Z","v":778076,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-09T11:45:00Z","v":1130,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-09T12:00:00Z","v":1130,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-09T12:15:00Z","v":4521,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":8,"o":4.51,"t":"2026-10-09T12:30:00Z","v":9175,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-09T12:45:00Z","v":3525,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-09T13:00:00Z","v":3525,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-09T13:15:00Z","v":1175,"vw":4.51},{"c":4.566,"h":4.605,"l":4.53,"n":355,"o":4.53,"t":"2026-10-09T13:30:00Z","v":62084,"vw":4.569905},{"c":4.56,"h":4.576,"l":4.5506,"n":245,"o":4.565,"t":"2026-10-09T13:45:00Z","v":44024,"vw":4.564628},{"c":4.54,"h":4.565,"l":4.54,"n":219,"o":4.56,"t":"2026-10-09T14:00:00Z","v":25756,"vw":4.551463},{"c":4.55,"h":4.56,"l":4.535,"n":173,"o":4.535,"t":"2026-10-09T14:15:00Z","v":19216,"vw":4.548706},{"c":4.59,"h":4.59,"l":4.545,"n":236,"o":4.555,"t":"2026-10-09T14:30:00Z","v":23316,"vw":4.558419},{"c":4.585,"h":4.585,"l":4.575,"n":230,"o":4.585,"t":"2026-10-09T14:45:00Z","v":23974,"vw":4.581167},{"c":4.555,"h":4.585,"l":4.555,"n":281,"o":4.585,"t":"2026-10-09T15:00:00Z","v":35635,"vw":4.567655},{"c":4.585,"h":4.585,"l":4.56,"n":239,"o":4.56,"t":"2026-10-09T15:15:00Z","v":21770,"vw":4.571859},{"c":4.58,"h":4.595,"l":4.58,"n":187,"o":4.585,"t":"2026-10-09T15:30:00Z","v":21676,"vw":4.589334},{"c":4.58,"h":4.59,"l":4.575,"n":167,"o":4.58,"t":"2026-10-09T15:45:00Z","v":27205,"vw":4.580539},{"c":4.585,"h":4.585,"l":4.58,"n":90,"o":4.585,"t":"2026-10-09T16:00:00Z","v":7122,"vw":4.582726},{"c":4.595,"h":4.5999,"l":4.58,"n":154,"o":4.585,"t":"2026-10-09T16:15:00Z","v":15596,"vw":4.589619},{"c":4.605,"h":4.615,"l":4.59,"n":200,"o":4.595,"t":"2026-10-09T16:30:00Z","v":30902,"vw":4.606982},{"c":4.61,"h":4.61,"l":4.6,"n":90,"o":4.605,"t":"2026-10-09T16:45:00Z","v":5807,"vw":4.604691},{"c":4.595,"h":4.61,"l":4.59,"n":164,"o":4.605,"t":"2026-10-09T17:00:00Z","v":26490,"vw":4.600832},{"c":4.59,"h":4.6,"l":4.59,"n":91,"o":4.595,"t":"2026-10-09T17:15:00Z","v":10242,"vw":4.596376},{"c":4.61,"h":4.61,"l":4.59,"n":328,"o":4.595,"t":"2026-10-09T17:30:00Z","v":34124,"vw":4.599738},{"c":4.62,"h":4.625,"l":4.615,"n":109,"o":4.615,"t":"2026-10-09T17:45:00Z","v":11395,"vw":4.620116},{"c":4.61,"h":4.635,"l":4.61,"n":186,"o":4.625,"t":"2026-10-09T18:00:00Z","v":48368,"vw":4.624867},{"c":4.625,"h":4.63,"l":4.61,"n":210,"o":4.615,"t":"2026-10-09T18:15:00Z","v":28991,"vw":4.62028},{"c":4.635,"h":4.64,"l":4.625,"n":222,"o":4.625,"t":"2026-10-09T18:30:00Z","v":35158,"vw":4.630478},{"c":4.645,"h":4.645,"l":4.635,"n":178,"o":4.635,"t":"2026-10-09T18:45:00Z","v":11982,"vw":4.640428},{"c":4.635,"h":4.645,"l":4.63,"n":355,"o":4.64,"t":"2026-10-09T19:00:00Z","v":51466,"vw":4.639164},{"c":4.635,"h":4.635,"l":4.63,"n":162,"o":4.63,"t":"2026-10-09T19:15:00Z","v":10875,"vw":4.633949},{"c":4.62,"h":4.635,"l":4.62,"n":543,"o":4.63,"t":"2026-10-09T19:30:00Z","v":83663,"vw":4.629097},{"c":4.63,"h":4.66,"l":4.62,"n":1453,"o":4.625,"t":"2026-10-09T19:45:00Z","v":216290,"vw":4.63737},{"c":4.63,"h":4.63,"l":4.63,"n":19,"o":4.63,"t":"2026-10-09T20:00:00Z","v":169331,"vw":4.63},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-09T21:00:00Z","v":309,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-09T21:15:00Z","v":100,"vw":4.6},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-09T23:45:00Z","v":100,"vw":4.67},{"c":5.01,"h":5.01,"l":5.01,"n":17,"o":5.01,"t":"2026-10-12T09:30:00Z","v":964,"vw":5.01},{"c":4.706,"h":4.75,"l":4.66,"n":340,"o":4.66,"t":"2026-10-12T13:30:00Z","v":49829,"vw":4.702252},{"c":4.655,"h":4.706,"l":4.6423,"n":336,"o":4.706,"t":"2026-10-12T13:45:00Z","v":28778,"vw":4.666183},{"c":4.61,"h":4.65,"l":4.605,"n":321,"o":4.65,"t":"2026-10-12T14:00:00Z","v":33919,"vw":4.631515},{"c":4.615,"h":4.62,"l":4.595,"n":282,"o":4.6,"t":"2026-10-12T14:15:00Z","v":26544,"vw":4.607151},{"c":4.625,"h":4.635,"l":4.62,"n":225,"o":4.62,"t":"2026-10-12T14:30:00Z","v":16444,"vw":4.627276},{"c":4.635,"h":4.635,"l":4.63,"n":159,"o":4.63,"t":"2026-10-12T14:45:00Z","v":8632,"vw":4.632001},{"c":4.635,"h":4.64,"l":4.62,"n":494,"o":4.63,"t":"2026-10-12T15:00:00Z","v":58185,"vw":4.635163},{"c":4.625,"h":4.6399,"l":4.62,"n":309,"o":4.6399,"t":"2026-10-12T15:15:00Z","v":28297,"vw":4.626755},{"c":4.625,"h":4.63,"l":4.62,"n":207,"o":4.625,"t":"2026-10-12T15:30:00Z","v":4454,"vw":4.624695},{"c":4.605,"h":4.63,"l":4.6,"n":374,"o":4.62,"t":"2026-10-12T15:45:00Z","v":32435,"vw":4.614219},{"c":4.585,"h":4.626,"l":4.585,"n":442,"o":4.605,"t":"2026-10-12T16:00:00Z","v":46836,"vw":4.610087},{"c":4.56,"h":4.59,"l":4.56,"n":209,"o":4.585,"t":"2026-10-12T16:15:00Z","v":17034,"vw":4.575149},{"c":4.565,"h":4.5688,"l":4.55,"n":204,"o":4.56,"t":"2026-10-12T16:30:00Z","v":12274,"vw":4.5604},{"c":4.565,"h":4.565,"l":4.555,"n":373,"o":4.565,"t":"2026-10-12T16:45:00Z","v":37103,"vw":4.559865},{"c":4.555,"h":4.565,"l":4.545,"n":264,"o":4.56,"t":"2026-10-12T17:00:00Z","v":41684,"vw":4.55586},{"c":4.55,"h":4.555,"l":4.54,"n":233,"o":4.55,"t":"2026-10-12T17:15:00Z","v":18847,"vw":4.549632},{"c":4.545,"h":4.555,"l":4.53,"n":400,"o":4.55,"t":"2026-10-12T17:30:00Z","v":42917,"vw":4.541975},{"c":4.545,"h":4.556,"l":4.545,"n":365,"o":4.545,"t":"2026-10-12T17:45:00Z","v":41223,"vw":4.547473},{"c":4.555,"h":4.555,"l":4.545,"n":211,"o":4.55,"t":"2026-10-12T18:00:00Z","v":15244,"vw":4.553276},{"c":4.545,"h":4.555,"l":4.54,"n":381,"o":4.55,"t":"2026-10-12T18:15:00Z","v":62884,"vw":4.549912},{"c":4.545,"h":4.5499,"l":4.54,"n":176,"o":4.54,"t":"2026-10-12T18:30:00Z","v":16162,"vw":4.542022},{"c":4.54,"h":4.55,"l":4.54,"n":257,"o":4.54,"t":"2026-10-12T18:45:00Z","v":18681,"vw":4.543822},{"c":4.54,"h":4.55,"l":4.535,"n":385,"o":4.54,"t":"2026-10-12T19:00:00Z","v":26965,"vw":4.540975},{"c":4.51,"h":4.54,"l":4.51,"n":433,"o":4.54,"t":"2026-10-12T19:15:00Z","v":39970,"vw":4.529488},{"c":4.5,"h":4.51,"l":4.49,"n":815,"o":4.51,"t":"2026-10-12T19:30:00Z","v":73994,"vw":4.500315},{"c":4.49,"h":4.52,"l":4.49,"n":1880,"o":4.5,"t":"2026-10-12T19:45:00Z","v":249891,"vw":4.507959},{"c":4.51,"h":4.51,"l":4.495,"n":18,"o":4.495,"t":"2026-10-12T20:00:00Z","v":207991,"vw":4.509928},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-13T08:45:00Z","v":464,"vw":4.52},{"c":4.67,"h":4.67,"l":4.55,"n":142,"o":4.55,"t":"2026-10-13T13:30:00Z","v":18886,"vw":4.583167},{"c":4.635,"h":4.68,"l":4.63,"n":376,"o":4.68,"t":"2026-10-13T13:45:00Z","v":50076,"vw":4.655799},{"c":4.625,"h":4.655,"l":4.6201,"n":314,"o":4.64,"t":"2026-10-13T14:00:00Z","v":37703,"vw":4.640794},{"c":4.625,"h":4.625,"l":4.615,"n":121,"o":4.62,"t":"2026-10-13T14:15:00Z","v":11320,"vw":4.620398},{"c":4.61,"h":4.625,"l":4.59,"n":250,"o":4.62,"t":"2026-10-13T14:30:00Z","v":28604,"vw":4.611008},{"c":4.615,"h":4.615,"l":4.59,"n":230,"o":4.605,"t":"2026-10-13T14:45:00Z","v":28572,"vw":4.603035},{"c":4.605,"h":4.625,"l":4.6,"n":242,"o":4.6158,"t":"2026-10-13T15:00:00Z","v":31215,"vw":4.616649},{"c":4.615,"h":4.625,"l":4.61,"n":260,"o":4.61,"t":"2026-10-13T15:15:00Z","v":35878,"vw":4.617793},{"c":4.595,"h":4.615,"l":4.595,"n":159,"o":4.615,"t":"2026-10-13T15:30:00Z","v":14409,"vw":4.607109},{"c":4.595,"h":4.595,"l":4.58,"n":151,"o":4.59,"t":"2026-10-13T15:45:00Z","v":12983,"vw":4.589221},{"c":4.635,"h":4.635,"l":4.595,"n":253,"o":4.595,"t":"2026-10-13T16:00:00Z","v":25527,"vw":4.613284},{"c":4.635,"h":4.645,"l":4.63,"n":176,"o":4.6388,"t":"2026-10-13T16:15:00Z","v":19910,"vw":4.639746},{"c":4.61,"h":4.64,"l":4.61,"n":275,"o":4.635,"t":"2026-10-13T16:30:00Z","v":16653,"vw":4.625848},{"c":4.625,"h":4.63,"l":4.615,"n":243,"o":4.62,"t":"2026-10-13T16:45:00Z","v":15491,"vw":4.618004},{"c":4.605,"h":4.625,"l":4.605,"n":269,"o":4.625,"t":"2026-10-13T17:00:00Z","v":28157,"vw":4.615291},{"c":4.57,"h":4.6088,"l":4.57,"n":301,"o":4.6,"t":"2026-10-13T17:15:00Z","v":28717,"vw":4.589598},{"c":4.565,"h":4.585,"l":4.55,"n":453,"o":4.5712,"t":"2026-10-13T17:30:00Z","v":60082,"vw":4.568364},{"c":4.56,"h":4.565,"l":4.55,"n":336,"o":4.565,"t":"2026-10-13T17:45:00Z","v":28772,"vw":4.559308},{"c":4.56,"h":4.585,"l":4.56,"n":343,"o":4.565,"t":"2026-10-13T18:00:00Z","v":43375,"vw":4.574057},{"c":4.56,"h":4.56,"l":4.55,"n":156,"o":4.555,"t":"2026-10-13T18:15:00Z","v":25808,"vw":4.559183},{"c":4.555,"h":4.555,"l":4.55,"n":132,"o":4.555,"t":"2026-10-13T18:30:00Z","v":6739,"vw":4.553347},{"c":4.575,"h":4.58,"l":4.555,"n":335,"o":4.555,"t":"2026-10-13T18:45:00Z","v":23810,"vw":4.565375},{"c":4.555,"h":4.575,"l":4.55,"n":305,"o":4.575,"t":"2026-10-13T19:00:00Z","v":27129,"vw":4.56577},{"c":4.535,"h":4.555,"l":4.535,"n":319,"o":4.555,"t":"2026-10-13T19:15:00Z","v":28145,"vw":4.541933},{"c":4.5411,"h":4.545,"l":4.53,"n":700,"o":4.53,"t":"2026-10-13T19:30:00Z","v":117784,"vw":4.540263},{"c":4.54,"h":4.57,"l":4.53,"n":1611,"o":4.54,"t":"2026-10-13T19:45:00Z","v":287888,"vw":4.551935},{"c":4.53,"h":4.53,"l":4.53,"n":19,"o":4.53,"t":"2026-10-13T20:00:00Z","v":229062,"vw":4.53},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-14T08:00:00Z","v":251,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":8,"o":4.51,"t":"2026-10-14T08:15:00Z","v":107,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-14T11:30:00Z","v":100,"vw":4.5},{"c":4.51,"h":4.51,"l":4.4307,"n":437,"o":4.48,"t":"2026-10-14T13:30:00Z","v":49474,"vw":4.486259},{"c":4.5,"h":4.53,"l":4.48,"n":507,"o":4.51,"t":"2026-10-14T13:45:00Z","v":60752,"vw":4.509718},{"c":4.465,"h":4.5,"l":4.44,"n":461,"o":4.5,"t":"2026-10-14T14:00:00Z","v":41743,"vw":4.466905},{"c":4.465,"h":4.47,"l":4.44,"n":311,"o":4.465,"t":"2026-10-14T14:15:00Z","v":30976,"vw":4.454305},{"c":4.465,"h":4.47,"l":4.445,"n":486,"o":4.46,"t":"2026-10-14T14:30:00Z","v":49006,"vw":4.458222},{"c":4.475,"h":4.475,"l":4.44,"n":395,"o":4.465,"t":"2026-10-14T14:45:00Z","v":33898,"vw":4.458428},{"c":4.455,"h":4.475,"l":4.45,"n":512,"o":4.475,"t":"2026-10-14T15:00:00Z","v":48333,"vw":4.458581},{"c":4.455,"h":4.465,"l":4.45,"n":490,"o":4.455,"t":"2026-10-14T15:15:00Z","v":41123,"vw":4.457787},{"c":4.415,"h":4.45,"l":4.41,"n":577,"o":4.45,"t":"2026-10-14T15:30:00Z","v":56393,"vw":4.431367},{"c":4.41,"h":4.425,"l":4.41,"n":278,"o":4.415,"t":"2026-10-14T15:45:00Z","v":23683,"vw":4.419211},{"c":4.43,"h":4.435,"l":4.415,"n":387,"o":4.415,"t":"2026-10-14T16:00:00Z","v":35577,"vw":4.427589},{"c":4.425,"h":4.43,"l":4.42,"n":195,"o":4.42,"t":"2026-10-14T16:15:00Z","v":9006,"vw":4.424483},{"c":4.42,"h":4.435,"l":4.41,"n":503,"o":4.425,"t":"2026-10-14T16:30:00Z","v":52332,"vw":4.423411},{"c":4.41,"h":4.435,"l":4.41,"n":319,"o":4.425,"t":"2026-10-14T16:45:00Z","v":29158,"vw":4.428393},{"c":4.405,"h":4.415,"l":4.4,"n":276,"o":4.41,"t":"2026-10-14T17:00:00Z","v":17537,"vw":4.409308},{"c":4.39,"h":4.41,"l":4.39,"n":368,"o":4.405,"t":"2026-10-14T17:15:00Z","v":27740,"vw":4.401108},{"c":4.385,"h":4.405,"l":4.38,"n":356,"o":4.395,"t":"2026-10-14T17:30:00Z","v":32251,"vw":4.395795},{"c":4.395,"h":4.395,"l":4.38,"n":347,"o":4.385,"t":"2026-10-14T17:45:00Z","v":21664,"vw":4.388448},{"c":4.425,"h":4.425,"l":4.395,"n":362,"o":4.395,"t":"2026-10-14T18:00:00Z","v":31669,"vw":4.411757},{"c":4.415,"h":4.43,"l":4.41,"n":375,"o":4.425,"t":"2026-10-14T18:15:00Z","v":37132,"vw":4.419644},{"c":4.395,"h":4.415,"l":4.39,"n":469,"o":4.415,"t":"2026-10-14T18:30:00Z","v":48258,"vw":4.402607},{"c":4.4,"h":4.415,"l":4.395,"n":612,"o":4.395,"t":"2026-10-14T18:45:00Z","v":98017,"vw":4.409724},{"c":4.4,"h":4.415,"l":4.4,"n":383,"o":4.405,"t":"2026-10-14T19:00:00Z","v":40668,"vw":4.406553},{"c":4.425,"h":4.43,"l":4.4,"n":571,"o":4.405,"t":"2026-10-14T19:15:00Z","v":62257,"vw":4.417054},{"c":4.41,"h":4.435,"l":4.405,"n":801,"o":4.425,"t":"2026-10-14T19:30:00Z","v":90834,"vw":4.420828},{"c":4.44,"h":4.45,"l":4.4,"n":1420,"o":4.415,"t":"2026-10-14T19:45:00Z","v":167862,"vw":4.431398},{"c":4.44,"h":4.44,"l":4.44,"n":15,"o":4.44,"t":"2026-10-14T20:00:00Z","v":167580,"vw":4.44},{"c":4.515,"h":4.56,"l":4.44,"n":338,"o":4.46,"t":"2026-10-15T13:30:00Z","v":38306,"vw":4.52586},{"c":4.55,"h":4.57,"l":4.5,"n":490,"o":4.51,"t":"2026-10-15T13:45:00Z","v":76990,"vw":4.530456},{"c":4.61,"h":4.61,"l":4.55,"n":576,"o":4.56,"t":"2026-10-15T14:00:00Z","v":60082,"vw":4.570525},{"c":4.52,"h":4.615,"l":4.52,"n":531,"o":4.61,"t":"2026-10-15T14:15:00Z","v":54884,"vw":4.560714},{"c":4.555,"h":4.555,"l":4.52,"n":414,"o":4.52,"t":"2026-10-15T14:30:00Z","v":28299,"vw":4.533243},{"c":4.565,"h":4.565,"l":4.525,"n":363,"o":4.555,"t":"2026-10-15T14:45:00Z","v":36538,"vw":4.547808},{"c":4.58,"h":4.585,"l":4.56,"n":344,"o":4.56,"t":"2026-10-15T15:00:00Z","v":23864,"vw":4.571403},{"c":4.585,"h":4.585,"l":4.56,"n":311,"o":4.58,"t":"2026-10-15T15:15:00Z","v":31377,"vw":4.573123},{"c":4.58,"h":4.595,"l":4.58,"n":278,"o":4.585,"t":"2026-10-15T15:30:00Z","v":26620,"vw":4.58523},{"c":4.605,"h":4.605,"l":4.572906,"n":263,"o":4.575,"t":"2026-10-15T15:45:00Z","v":24303,"vw":4.588192},{"c":4.615,"h":4.62,"l":4.6,"n":295,"o":4.6,"t":"2026-10-15T16:00:00Z","v":16242,"vw":4.60932},{"c":4.615,"h":4.618,"l":4.61,"n":246,"o":4.61,"t":"2026-10-15T16:15:00Z","v":12054,"vw":4.614312},{"c":4.645,"h":4.66,"l":4.62,"n":468,"o":4.62,"t":"2026-10-15T16:30:00Z","v":70253,"vw":4.642118},{"c":4.645,"h":4.645,"l":4.63,"n":256,"o":4.645,"t":"2026-10-15T16:45:00Z","v":22534,"vw":4.640043},{"c":4.635,"h":4.655,"l":4.635,"n":271,"o":4.645,"t":"2026-10-15T17:00:00Z","v":29081,"vw":4.647472},{"c":4.645,"h":4.65,"l":4.63,"n":300,"o":4.635,"t":"2026-10-15T17:15:00Z","v":38335,"vw":4.640118},{"c":4.615,"h":4.65,"l":4.61,"n":410,"o":4.64,"t":"2026-10-15T17:30:00Z","v":40781,"vw":4.633148},{"c":4.625,"h":4.63,"l":4.615,"n":326,"o":4.615,"t":"2026-10-15T17:45:00Z","v":24892,"vw":4.622762},{"c":4.615,"h":4.63,"l":4.61,"n":317,"o":4.625,"t":"2026-10-15T18:00:00Z","v":26025,"vw":4.619499},{"c":4.595,"h":4.62,"l":4.595,"n":349,"o":4.615,"t":"2026-10-15T18:15:00Z","v":29395,"vw":4.607986},{"c":4.595,"h":4.6,"l":4.59,"n":316,"o":4.595,"t":"2026-10-15T18:30:00Z","v":28115,"vw":4.593581},{"c":4.605,"h":4.61,"l":4.59,"n":395,"o":4.59,"t":"2026-10-15T18:45:00Z","v":35397,"vw":4.597212},{"c":4.615,"h":4.63,"l":4.605,"n":447,"o":4.605,"t":"2026-10-15T19:00:00Z","v":47580,"vw":4.617173},{"c":4.62,"h":4.625,"l":4.61,"n":473,"o":4.615,"t":"2026-10-15T19:15:00Z","v":43913,"vw":4.618371},{"c":4.605,"h":4.62,"l":4.59,"n":690,"o":4.615,"t":"2026-10-15T19:30:00Z","v":85147,"vw":4.604407},{"c":4.59,"h":4.62,"l":4.59,"n":1622,"o":4.605,"t":"2026-10-15T19:45:00Z","v":191143,"vw":4.607756},{"c":4.6,"h":4.6,"l":4.6,"n":17,"o":4.6,"t":"2026-10-15T20:00:00Z","v":208481,"vw":4.6},{"c":4.51,"h":4.695,"l":4.51,"n":289,"o":4.63,"t":"2026-10-16T13:30:00Z","v":43334,"vw":4.61199},{"c":4.56,"h":4.57,"l":4.495,"n":191,"o":4.5,"t":"2026-10-16T13:45:00Z","v":20171,"vw":4.539358},{"c":4.51,"h":4.59,"l":4.495,"n":580,"o":4.57,"t":"2026-10-16T14:00:00Z","v":76551,"vw":4.539149},{"c":4.46,"h":4.525,"l":4.45,"n":344,"o":4.505,"t":"2026-10-16T14:15:00Z","v":36256,"vw":4.495511},{"c":4.485,"h":4.485,"l":4.43,"n":236,"o":4.455,"t":"2026-10-16T14:30:00Z","v":25508,"vw":4.456977},{"c":4.495,"h":4.52,"l":4.485,"n":293,"o":4.49,"t":"2026-10-16T14:45:00Z","v":31775,"vw":4.501197},{"c":4.47,"h":4.495,"l":4.455,"n":286,"o":4.495,"t":"2026-10-16T15:00:00Z","v":30993,"vw":4.472646},{"c":4.455,"h":4.47,"l":4.45,"n":223,"o":4.461,"t":"2026-10-16T15:15:00Z","v":30473,"vw":4.462356},{"c":4.455,"h":4.465,"l":4.445,"n":295,"o":4.4501,"t":"2026-10-16T15:30:00Z","v":44485,"vw":4.457431},{"c":4.46,"h":4.485,"l":4.4511,"n":400,"o":4.455,"t":"2026-10-16T15:45:00Z","v":56562,"vw":4.466208},{"c":4.48,"h":4.48,"l":4.455,"n":212,"o":4.46,"t":"2026-10-16T16:00:00Z","v":21913,"vw":4.467621},{"c":4.46,"h":4.485,"l":4.46,"n":169,"o":4.485,"t":"2026-10-16T16:15:00Z","v":18911,"vw":4.474892},{"c":4.475,"h":4.475,"l":4.46,"n":153,"o":4.465,"t":"2026-10-16T16:30:00Z","v":10857,"vw":4.46828},{"c":4.4748,"h":4.495,"l":4.47,"n":225,"o":4.48,"t":"2026-10-16T16:45:00Z","v":32053,"vw":4.484906},{"c":4.47,"h":4.49,"l":4.46,"n":230,"o":4.475,"t":"2026-10-16T17:00:00Z","v":35980,"vw":4.481551},{"c":4.465,"h":4.47,"l":4.45,"n":191,"o":4.46,"t":"2026-10-16T17:15:00Z","v":21280,"vw":4.459919},{"c":4.475,"h":4.475,"l":4.455,"n":294,"o":4.47,"t":"2026-10-16T17:30:00Z","v":47947,"vw":4.467994},{"c":4.46,"h":4.47,"l":4.455,"n":183,"o":4.47,"t":"2026-10-16T17:45:00Z","v":18361,"vw":4.462835},{"c":4.465,"h":4.47,"l":4.46,"n":151,"o":4.4676,"t":"2026-10-16T18:00:00Z","v":7886,"vw":4.464055},{"c":4.465,"h":4.48,"l":4.46,"n":234,"o":4.465,"t":"2026-10-16T18:15:00Z","v":33360,"vw":4.47126},{"c":4.485,"h":4.485,"l":4.465,"n":338,"o":4.47,"t":"2026-10-16T18:30:00Z","v":52814,"vw":4.47766},{"c":4.475,"h":4.496,"l":4.47,"n":441,"o":4.485,"t":"2026-10-16T18:45:00Z","v":71192,"vw":4.48721},{"c":4.465,"h":4.475,"l":4.43,"n":526,"o":4.475,"t":"2026-10-16T19:00:00Z","v":75947,"vw":4.453088},{"c":4.475,"h":4.475,"l":4.46,"n":293,"o":4.465,"t":"2026-10-16T19:15:00Z","v":19336,"vw":4.468171},{"c":4.45,"h":4.485,"l":4.45,"n":575,"o":4.475,"t":"2026-10-16T19:30:00Z","v":97669,"vw":4.47159},{"c":4.48,"h":4.485,"l":4.445,"n":1313,"o":4.45,"t":"2026-10-16T19:45:00Z","v":163991,"vw":4.47004},{"c":4.48,"h":4.48,"l":4.48,"n":16,"o":4.48,"t":"2026-10-16T20:00:00Z","v":179763,"vw":4.48},{"c":4.49,"h":4.56,"l":4.47,"n":201,"o":4.49,"t":"2026-10-19T13:30:00Z","v":28926,"vw":4.507338},{"c":4.505,"h":4.53,"l":4.48,"n":306,"o":4.49,"t":"2026-10-19T13:45:00Z","v":42629,"vw":4.509965},{"c":4.56,"h":4.56,"l":4.51,"n":277,"o":4.51,"t":"2026-10-19T14:00:00Z","v":23526,"vw":4.542732},{"c":4.53,"h":4.565,"l":4.525,"n":198,"o":4.565,"t":"2026-10-19T14:15:00Z","v":15865,"vw":4.540291},{"c":4.495,"h":4.535,"l":4.485,"n":306,"o":4.53,"t":"2026-10-19T14:30:00Z","v":27735,"vw":4.506051},{"c":4.505,"h":4.505,"l":4.49,"n":296,"o":4.495,"t":"2026-10-19T14:45:00Z","v":26613,"vw":4.499929},{"c":4.505,"h":4.505,"l":4.485,"n":278,"o":4.505,"t":"2026-10-19T15:00:00Z","v":24840,"vw":4.496056},{"c":4.525,"h":4.525,"l":4.501,"n":199,"o":4.505,"t":"2026-10-19T15:15:00Z","v":10692,"vw":4.512628},{"c":4.545,"h":4.545,"l":4.525,"n":189,"o":4.53,"t":"2026-10-19T15:30:00Z","v":10524,"vw":4.535074},{"c":4.53,"h":4.545,"l":4.53,"n":240,"o":4.545,"t":"2026-10-19T15:45:00Z","v":21215,"vw":4.537886},{"c":4.53,"h":4.53,"l":4.52,"n":204,"o":4.53,"t":"2026-10-19T16:00:00Z","v":14380,"vw":4.525428},{"c":4.535,"h":4.535,"l":4.525,"n":178,"o":4.535,"t":"2026-10-19T16:15:00Z","v":19371,"vw":4.529937},{"c":4.545,"h":4.545,"l":4.53,"n":214,"o":4.535,"t":"2026-10-19T16:30:00Z","v":12024,"vw":4.537325},{"c":4.535,"h":4.55,"l":4.53,"n":269,"o":4.545,"t":"2026-10-19T16:45:00Z","v":27981,"vw":4.540284},{"c":4.53,"h":4.545,"l":4.52,"n":312,"o":4.535,"t":"2026-10-19T17:00:00Z","v":29895,"vw":4.534409},{"c":4.545,"h":4.545,"l":4.535,"n":199,"o":4.535,"t":"2026-10-19T17:15:00Z","v":14570,"vw":4.542374},{"c":4.555,"h":4.555,"l":4.54,"n":203,"o":4.54,"t":"2026-10-19T17:30:00Z","v":15442,"vw":4.547014},{"c":4.56,"h":4.565,"l":4.54,"n":480,"o":4.555,"t":"2026-10-19T17:45:00Z","v":65623,"vw":4.554061},{"c":4.5688,"h":4.5688,"l":4.56,"n":133,"o":4.565,"t":"2026-10-19T18:00:00Z","v":6273,"vw":4.564048},{"c":4.555,"h":4.57,"l":4.55,"n":242,"o":4.56,"t":"2026-10-19T18:15:00Z","v":18373,"vw":4.559289},{"c":4.565,"h":4.565,"l":4.55,"n":258,"o":4.55,"t":"2026-10-19T18:30:00Z","v":29907,"vw":4.559218},{"c":4.555,"h":4.565,"l":4.55,"n":155,"o":4.565,"t":"2026-10-19T18:45:00Z","v":16586,"vw":4.558397},{"c":4.57,"h":4.57,"l":4.55,"n":338,"o":4.555,"t":"2026-10-19T19:00:00Z","v":37874,"vw":4.559681},{"c":4.56,"h":4.57,"l":4.55,"n":465,"o":4.565,"t":"2026-10-19T19:15:00Z","v":61561,"vw":4.561591},{"c":4.565,"h":4.57,"l":4.56,"n":413,"o":4.565,"t":"2026-10-19T19:30:00Z","v":34206,"vw":4.565049},{"c":4.53,"h":4.565,"l":4.525,"n":1498,"o":4.565,"t":"2026-10-19T19:45:00Z","v":169518,"vw":4.541339},{"c":4.55,"h":4.55,"l":4.535,"n":21,"o":4.535,"t":"2026-10-19T20:00:00Z","v":139716,"vw":4.549934},{"c":4.62,"h":4.645,"l":4.545,"n":243,"o":4.56,"t":"2026-10-20T13:30:00Z","v":37995,"vw":4.61366},{"c":4.685,"h":4.695,"l":4.615,"n":482,"o":4.615,"t":"2026-10-20T13:45:00Z","v":52705,"vw":4.664502},{"c":4.67,"h":4.695,"l":4.665,"n":357,"o":4.685,"t":"2026-10-20T14:00:00Z","v":32350,"vw":4.679177},{"c":4.725,"h":4.735,"l":4.67,"n":374,"o":4.67,"t":"2026-10-20T14:15:00Z","v":43428,"vw":4.703649},{"c":4.745,"h":4.745,"l":4.725,"n":311,"o":4.725,"t":"2026-10-20T14:30:00Z","v":29838,"vw":4.731097},{"c":4.765,"h":4.765,"l":4.74,"n":256,"o":4.745,"t":"2026-10-20T14:45:00Z","v":24744,"vw":4.751699},{"c":4.765,"h":4.77,"l":4.75,"n":684,"o":4.765,"t":"2026-10-20T15:00:00Z","v":67089,"vw":4.758149},{"c":4.765,"h":4.78,"l":4.755,"n":481,"o":4.765,"t":"2026-10-20T15:15:00Z","v":48840,"vw":4.766382},{"c":4.765,"h":4.765,"l":4.75,"n":356,"o":4.76,"t":"2026-10-20T15:30:00Z","v":23694,"vw":4.756468},{"c":4.76,"h":4.77,"l":4.76,"n":111,"o":4.77,"t":"2026-10-20T15:45:00Z","v":9493,"vw":4.765617},{"c":4.755,"h":4.77,"l":4.755,"n":364,"o":4.76,"t":"2026-10-20T16:00:00Z","v":44431,"vw":4.760834},{"c":4.76,"h":4.76,"l":4.73,"n":405,"o":4.755,"t":"2026-10-20T16:15:00Z","v":53030,"vw":4.744591},{"c":4.795,"h":4.795,"l":4.76,"n":322,"o":4.765,"t":"2026-10-20T16:30:00Z","v":38573,"vw":4.771214},{"c":4.795,"h":4.795,"l":4.785,"n":205,"o":4.795,"t":"2026-10-20T16:45:00Z","v":25923,"vw":4.790534},{"c":4.805,"h":4.8092,"l":4.795,"n":188,"o":4.795,"t":"2026-10-20T17:00:00Z","v":19611,"vw":4.799071},{"c":4.825,"h":4.825,"l":4.805,"n":293,"o":4.81,"t":"2026-10-20T17:15:00Z","v":35810,"vw":4.81749},{"c":4.815,"h":4.83,"l":4.815,"n":271,"o":4.825,"t":"2026-10-20T17:30:00Z","v":25035,"vw":4.819806},{"c":4.815,"h":4.82,"l":4.81,"n":169,"o":4.815,"t":"2026-10-20T17:45:00Z","v":7388,"vw":4.815833},{"c":4.8288,"h":4.83,"l":4.82,"n":207,"o":4.82,"t":"2026-10-20T18:00:00Z","v":13294,"vw":4.823528},{"c":4.815,"h":4.83,"l":4.81,"n":519,"o":4.825,"t":"2026-10-20T18:15:00Z","v":75288,"vw":4.819335},{"c":4.815,"h":4.815,"l":4.805,"n":174,"o":4.815,"t":"2026-10-20T18:30:00Z","v":14403,"vw":4.810102},{"c":4.805,"h":4.815,"l":4.8,"n":269,"o":4.815,"t":"2026-10-20T18:45:00Z","v":25811,"vw":4.809676},{"c":4.79,"h":4.81,"l":4.785,"n":381,"o":4.81,"t":"2026-10-20T19:00:00Z","v":36191,"vw":4.797994},{"c":4.785,"h":4.795,"l":4.78,"n":377,"o":4.78,"t":"2026-10-20T19:15:00Z","v":34775,"vw":4.788986},{"c":4.805,"h":4.81,"l":4.785,"n":596,"o":4.785,"t":"2026-10-20T19:30:00Z","v":56163,"vw":4.795383},{"c":4.77,"h":4.81,"l":4.77,"n":1928,"o":4.805,"t":"2026-10-20T19:45:00Z","v":303263,"vw":4.783425},{"c":4.78,"h":4.78,"l":4.77,"n":17,"o":4.77,"t":"2026-10-20T20:00:00Z","v":225852,"vw":4.770025},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-10-20T20:15:00Z","v":490,"vw":4.78},{"c":4.878,"h":4.9,"l":4.77,"n":380,"o":4.77,"t":"2026-10-21T13:30:00Z","v":42689,"vw":4.843609},{"c":4.85,"h":4.905,"l":4.845,"n":677,"o":4.875,"t":"2026-10-21T13:45:00Z","v":73462,"vw":4.873392},{"c":4.89,"h":4.895,"l":4.85,"n":541,"o":4.85,"t":"2026-10-21T14:00:00Z","v":122060,"vw":4.864581},{"c":4.905,"h":4.93,"l":4.875,"n":485,"o":4.885,"t":"2026-10-21T14:15:00Z","v":39084,"vw":4.898845},{"c":4.92,"h":4.925,"l":4.895,"n":255,"o":4.91,"t":"2026-10-21T14:30:00Z","v":22634,"vw":4.910054},{"c":4.925,"h":4.925,"l":4.915,"n":143,"o":4.915,"t":"2026-10-21T14:45:00Z","v":12793,"vw":4.920006},{"c":4.915,"h":4.92,"l":4.895,"n":323,"o":4.92,"t":"2026-10-21T15:00:00Z","v":30013,"vw":4.906053},{"c":4.895,"h":4.925,"l":4.895,"n":301,"o":4.92,"t":"2026-10-21T15:15:00Z","v":43518,"vw":4.913921},{"c":4.875,"h":4.9,"l":4.87,"n":240,"o":4.9,"t":"2026-10-21T15:30:00Z","v":21393,"vw":4.883592},{"c":4.87,"h":4.88,"l":4.87,"n":182,"o":4.875,"t":"2026-10-21T15:45:00Z","v":9429,"vw":4.877292},{"c":4.875,"h":4.875,"l":4.86,"n":220,"o":4.87,"t":"2026-10-21T16:00:00Z","v":21592,"vw":4.86971},{"c":4.865,"h":4.875,"l":4.85,"n":349,"o":4.875,"t":"2026-10-21T16:15:00Z","v":65270,"vw":4.860091},{"c":4.855,"h":4.875,"l":4.855,"n":209,"o":4.865,"t":"2026-10-21T16:30:00Z","v":24879,"vw":4.868028},{"c":4.845,"h":4.86,"l":4.845,"n":309,"o":4.85,"t":"2026-10-21T16:45:00Z","v":37679,"vw":4.849764},{"c":4.8212,"h":4.8439,"l":4.81,"n":393,"o":4.84,"t":"2026-10-21T17:00:00Z","v":47803,"vw":4.823409},{"c":4.81,"h":4.825,"l":4.81,"n":134,"o":4.825,"t":"2026-10-21T17:15:00Z","v":9124,"vw":4.819608},{"c":4.835,"h":4.835,"l":4.81,"n":274,"o":4.812,"t":"2026-10-21T17:30:00Z","v":24793,"vw":4.820569},{"c":4.835,"h":4.845,"l":4.83,"n":436,"o":4.835,"t":"2026-10-21T17:45:00Z","v":47482,"vw":4.839466},{"c":4.8401,"h":4.845,"l":4.835,"n":299,"o":4.835,"t":"2026-10-21T18:00:00Z","v":33306,"vw":4.840009},{"c":4.845,"h":4.855,"l":4.84,"n":269,"o":4.84,"t":"2026-10-21T18:15:00Z","v":27083,"vw":4.848592},{"c":4.845,"h":4.86,"l":4.84,"n":468,"o":4.85,"t":"2026-10-21T18:30:00Z","v":48245,"vw":4.845159},{"c":4.825,"h":4.85,"l":4.82,"n":359,"o":4.845,"t":"2026-10-21T18:45:00Z","v":34816,"vw":4.835776},{"c":4.815,"h":4.82,"l":4.8,"n":505,"o":4.82,"t":"2026-10-21T19:00:00Z","v":62540,"vw":4.81066},{"c":4.835,"h":4.84,"l":4.815,"n":472,"o":4.815,"t":"2026-10-21T19:15:00Z","v":57806,"vw":4.834451},{"c":4.835,"h":4.845,"l":4.83,"n":531,"o":4.835,"t":"2026-10-21T19:30:00Z","v":56036,"vw":4.838869},{"c":4.79,"h":4.855,"l":4.785,"n":2130,"o":4.835,"t":"2026-10-21T19:45:00Z","v":279196,"vw":4.820561},{"c":4.82,"h":4.82,"l":4.8,"n":9,"o":4.8,"t":"2026-10-21T20:00:00Z","v":141654,"vw":4.819941},{"c":4.925,"h":4.93,"l":4.77,"n":711,"o":4.865,"t":"2026-10-22T13:30:00Z","v":99228,"vw":4.87838},{"c":4.905,"h":4.92,"l":4.885,"n":711,"o":4.92,"t":"2026-10-22T13:45:00Z","v":76400,"vw":4.901312},{"c":4.855,"h":4.9,"l":4.85,"n":481,"o":4.9,"t":"2026-10-22T14:00:00Z","v":37234,"vw":4.866399},{"c":4.825,"h":4.86,"l":4.82,"n":404,"o":4.855,"t":"2026-10-22T14:15:00Z","v":24364,"vw":4.842358},{"c":4.85,"h":4.85,"l":4.815,"n":381,"o":4.83,"t":"2026-10-22T14:30:00Z","v":22851,"vw":4.829971},{"c":4.915,"h":4.915,"l":4.845,"n":315,"o":4.845,"t":"2026-10-22T14:45:00Z","v":29093,"vw":4.88167},{"c":4.89,"h":4.915,"l":4.88,"n":453,"o":4.915,"t":"2026-10-22T15:00:00Z","v":45259,"vw":4.905181},{"c":4.915,"h":4.915,"l":4.89,"n":364,"o":4.895,"t":"2026-10-22T15:15:00Z","v":36913,"vw":4.900712},{"c":4.915,"h":4.93,"l":4.91,"n":253,"o":4.92,"t":"2026-10-22T15:30:00Z","v":17572,"vw":4.918885},{"c":4.92,"h":4.935,"l":4.92,"n":288,"o":4.92,"t":"2026-10-22T15:45:00Z","v":21437,"vw":4.927375},{"c":4.895,"h":4.92,"l":4.895,"n":329,"o":4.92,"t":"2026-10-22T16:00:00Z","v":29597,"vw":4.913179},{"c":4.95,"h":4.955,"l":4.895,"n":824,"o":4.9,"t":"2026-10-22T16:15:00Z","v":86343,"vw":4.927547},{"c":4.905,"h":4.945,"l":4.905,"n":709,"o":4.945,"t":"2026-10-22T16:30:00Z","v":69715,"vw":4.92671},{"c":4.91,"h":4.925,"l":4.895,"n":547,"o":4.905,"t":"2026-10-22T16:45:00Z","v":54719,"vw":4.908774},{"c":4.885,"h":4.91,"l":4.87,"n":499,"o":4.905,"t":"2026-10-22T17:00:00Z","v":54802,"vw":4.881545},{"c":4.885,"h":4.895,"l":4.875,"n":447,"o":4.885,"t":"2026-10-22T17:15:00Z","v":36317,"vw":4.885779},{"c":4.905,"h":4.905,"l":4.875,"n":521,"o":4.885,"t":"2026-10-22T17:30:00Z","v":44365,"vw":4.889882},{"c":4.895,"h":4.9099,"l":4.88,"n":482,"o":4.905,"t":"2026-10-22T17:45:00Z","v":32246,"vw":4.896536},{"c":4.895,"h":4.9,"l":4.875,"n":516,"o":4.895,"t":"2026-10-22T18:00:00Z","v":44847,"vw":4.886737},{"c":4.915,"h":4.92,"l":4.89,"n":361,"o":4.895,"t":"2026-10-22T18:15:00Z","v":28582,"vw":4.908843},{"c":4.9,"h":4.915,"l":4.89,"n":613,"o":4.915,"t":"2026-10-22T18:30:00Z","v":62875,"vw":4.90322},{"c":4.915,"h":4.915,"l":4.9,"n":458,"o":4.905,"t":"2026-10-22T18:45:00Z","v":30194,"vw":4.910275},{"c":4.92,"h":4.92,"l":4.89,"n":618,"o":4.915,"t":"2026-10-22T19:00:00Z","v":64885,"vw":4.90807},{"c":4.925,"h":4.93,"l":4.91,"n":634,"o":4.915,"t":"2026-10-22T19:15:00Z","v":72364,"vw":4.922909},{"c":4.89,"h":4.93,"l":4.88,"n":889,"o":4.925,"t":"2026-10-22T19:30:00Z","v":99554,"vw":4.901508},{"c":4.915,"h":4.92,"l":4.88,"n":2156,"o":4.895,"t":"2026-10-22T19:45:00Z","v":285880,"vw":4.905772},{"c":4.92,"h":4.92,"l":4.92,"n":17,"o":4.92,"t":"2026-10-22T20:00:00Z","v":184439,"vw":4.92}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.38012356789513935,"strike":7.467977700655379,"iv":1.3183087368044129,"gamma":0.13559996346343353,"theta":-0.00793622273182263,"vega":0.006721398880305063,"rho":0.0016807491281646233,"breakevenPct":59.51425342582355},{"delta":0.35,"premium":0.45289843558862636,"strike":7.013134777571086,"iv":1.265653237946246,"gamma":0.14663940993165442,"theta":-0.007782108700893285,"vega":0.006883323155958387,"rho":0.0019498804828305375,"breakevenPct":51.74864254389658},{"delta":0.4,"premium":0.5256733032821135,"strike":6.558291854486791,"iv":1.2129977390880793,"gamma":0.1576788563998753,"theta":-0.007627994669963939,"vega":0.007045247431611712,"rho":0.0022190118374964523,"breakevenPct":43.983031661969605},{"delta":0.45,"premium":0.5984481709756004,"strike":6.103448931402498,"iv":1.1603422402299124,"gamma":0.16871830286809616,"theta":-0.007473880639034593,"vega":0.007207171707265036,"rho":0.0024881431921623667,"breakevenPct":36.217420780042644},{"delta":0.5,"premium":0.6712230386690874,"strike":5.648606008318204,"iv":1.1076867413717457,"gamma":0.17975774933631702,"theta":-0.007319766608105248,"vega":0.0073690959829183595,"rho":0.002757274546828281,"breakevenPct":28.45180989811568},{"delta":0.55,"premium":0.7439979063625746,"strike":5.193763085233909,"iv":1.055031242513579,"gamma":0.1907971958045379,"theta":-0.0071656525771759015,"vega":0.007531020258571684,"rho":0.0030264059014941955,"breakevenPct":20.686199016188702},{"delta":0.6,"premium":0.8995781011949802,"strike":4.816796910007382,"iv":1.0380050964933394,"gamma":0.18393773352885234,"theta":-0.006712340034280034,"vega":0.007158193063128733,"rho":0.003169829625653274,"breakevenPct":16.1864839675277},{"delta":0.65,"premium":1.1166131206984307,"strike":4.4976277636787785,"iv":1.0474216409068227,"gamma":0.16379441215054627,"theta":-0.006036974240342809,"vega":0.006388494566837327,"rho":0.003219958139714944,"breakevenPct":14.110587080837593},{"delta":0.7,"premium":1.3336481402018805,"strike":4.178458617350175,"iv":1.056838185320306,"gamma":0.14365109077224025,"theta":-0.005361608446405585,"vega":0.005618796070545922,"rho":0.0032700866537766137,"breakevenPct":12.03469019414749},{"delta":0.75,"premium":1.550683159705331,"strike":3.8592894710215724,"iv":1.066254729733789,"gamma":0.12350776939393415,"theta":-0.004686242652468359,"vega":0.004849097574254516,"rho":0.003320215167838284,"breakevenPct":9.958793307457386},{"delta":0.8,"premium":1.7677181792087813,"strike":3.540120324692969,"iv":1.0756712741472723,"gamma":0.10336444801562808,"theta":-0.004010876858531133,"vega":0.004079399077963109,"rho":0.003370343681899954,"breakevenPct":7.882896420767279},{"delta":0.85,"premium":1.984753198712231,"strike":3.2209511783643663,"iv":1.0850878185607555,"gamma":0.08322112663732203,"theta":-0.003335511064593909,"vega":0.0033097005816717043,"rho":0.0034204721959616245,"breakevenPct":5.806999534077178},{"delta":0.9,"premium":2.2017882182156816,"strike":2.901782032035763,"iv":1.0945043629742388,"gamma":0.06307780525901596,"theta":-0.0026601452706566837,"vega":0.002540002085380298,"rho":0.0034706007100232944,"breakevenPct":3.731102647387072}],"put":[{"delta":0.15,"premium":0.4149550527564015,"strike":2.7853932339742964,"iv":2.106926857687638,"gamma":0.06424296444011479,"theta":-0.00710884812809703,"vega":0.004165463811280845,"rho":-0.001821531294070194,"breakevenPct":51.82036217036799},{"delta":0.2,"premium":0.46837423732628414,"strike":3.1669588380448865,"iv":1.8994790875829448,"gamma":0.09188890440563605,"theta":-0.006883340180457983,"vega":0.0047744466142993075,"rho":-0.0022960097086511086,"breakevenPct":45.150719497589385},{"delta":0.25,"premium":0.5217934218961667,"strike":3.5485244421154762,"iv":1.6920313174782518,"gamma":0.11953484437115726,"theta":-0.006657832232818935,"vega":0.005383429417317769,"rho":-0.002770488123232023,"breakevenPct":38.481076824810785},{"delta":0.3,"premium":0.5752126064660493,"strike":3.930090046186066,"iv":1.484583547373559,"gamma":0.14718078433667847,"theta":-0.006432324285179888,"vega":0.005992412220336232,"rho":-0.0032449665378129376,"breakevenPct":31.811434152032177},{"delta":0.35,"premium":0.6286317910359318,"strike":4.311655650256656,"iv":1.277135777268866,"gamma":0.1748267243021997,"theta":-0.006206816337540841,"vega":0.006601395023354694,"rho":-0.003719444952393852,"breakevenPct":25.141791479253573},{"delta":0.4,"premium":0.6820509756058145,"strike":4.693221254327247,"iv":1.069688007164173,"gamma":0.20247266426772098,"theta":-0.005981308389901793,"vega":0.007210377826373157,"rho":-0.004193923366974767,"breakevenPct":18.472148806474962},{"delta":0.45,"premium":0.7899473011817314,"strike":5.078249760459917,"iv":0.9106936761418077,"gamma":0.2220770680293836,"theta":-0.005790610028744809,"vega":0.007649920153305653,"rho":-0.004752024465049095,"breakevenPct":12.839380908979953},{"delta":0.5,"premium":1.1213110827211756,"strike":5.477483232194188,"iv":0.9504573299265411,"gamma":0.20869476205685084,"theta":-0.005742702012136697,"vega":0.007394410731395721,"rho":-0.005653149223984163,"breakevenPct":11.459915661117638},{"delta":0.55,"premium":1.45267486426062,"strike":5.876716703928458,"iv":0.9902209837112744,"gamma":0.1953124560843181,"theta":-0.005694793995528585,"vega":0.007138901309485787,"rho":-0.0065542739829192315,"breakevenPct":10.08045041325532},{"delta":0.6,"premium":1.7840386458000639,"strike":6.275950175662728,"iv":1.0299846374960075,"gamma":0.18193015011178537,"theta":-0.005646885978920472,"vega":0.006883391887575855,"rho":-0.007455398741854299,"breakevenPct":8.700985165393007},{"delta":0.65,"premium":2.1154024273395082,"strike":6.675183647396998,"iv":1.069748291280741,"gamma":0.1685478441392526,"theta":-0.00559897796231236,"vega":0.0066278824656659215,"rho":-0.008356523500789368,"breakevenPct":7.321519917530691},{"delta":0.7,"premium":2.4467662088789526,"strike":7.074417119131268,"iv":1.1095119450654742,"gamma":0.1551655381667199,"theta":-0.005551069945704247,"vega":0.006372373043755989,"rho":-0.009257648259724435,"breakevenPct":5.9420546696683765},{"delta":0.75,"premium":2.778129990418397,"strike":7.473650590865539,"iv":1.1492755988502075,"gamma":0.14178323219418715,"theta":-0.0055031619290961354,"vega":0.006116863621846056,"rho":-0.010158773018659504,"breakevenPct":4.562589421806059}]},"raw":{"call":[{"delta":0.3,"premium":0.38012356789513935,"strike":7.467977700655379,"iv":1.3183087368044129,"gamma":0.13559996346343353,"theta":-0.00793622273182263,"vega":0.006721398880305063,"rho":0.0016807491281646233,"breakevenPct":59.51425342582355},{"delta":0.35,"premium":0.45289843558862636,"strike":7.013134777571086,"iv":1.265653237946246,"gamma":0.14663940993165442,"theta":-0.007782108700893285,"vega":0.006883323155958387,"rho":0.0019498804828305375,"breakevenPct":51.74864254389658},{"delta":0.4,"premium":0.5256733032821135,"strike":6.558291854486791,"iv":1.2129977390880793,"gamma":0.1576788563998753,"theta":-0.007627994669963939,"vega":0.007045247431611712,"rho":0.0022190118374964523,"breakevenPct":43.983031661969605},{"delta":0.45,"premium":0.5984481709756004,"strike":6.103448931402498,"iv":1.1603422402299124,"gamma":0.16871830286809616,"theta":-0.007473880639034593,"vega":0.007207171707265036,"rho":0.0024881431921623667,"breakevenPct":36.217420780042644},{"delta":0.5,"premium":0.6712230386690874,"strike":5.648606008318204,"iv":1.1076867413717457,"gamma":0.17975774933631702,"theta":-0.007319766608105248,"vega":0.0073690959829183595,"rho":0.002757274546828281,"breakevenPct":28.45180989811568},{"delta":0.55,"premium":0.7439979063625746,"strike":5.193763085233909,"iv":1.055031242513579,"gamma":0.1907971958045379,"theta":-0.0071656525771759015,"vega":0.007531020258571684,"rho":0.0030264059014941955,"breakevenPct":20.686199016188702},{"delta":0.6,"premium":0.8995781011949802,"strike":4.816796910007382,"iv":1.0380050964933394,"gamma":0.18393773352885234,"theta":-0.006712340034280034,"vega":0.007158193063128733,"rho":0.003169829625653274,"breakevenPct":16.1864839675277},{"delta":0.65,"premium":1.1166131206984307,"strike":4.4976277636787785,"iv":1.0474216409068227,"gamma":0.16379441215054627,"theta":-0.006036974240342809,"vega":0.006388494566837327,"rho":0.003219958139714944,"breakevenPct":14.110587080837593},{"delta":0.7,"premium":1.3336481402018805,"strike":4.178458617350175,"iv":1.056838185320306,"gamma":0.14365109077224025,"theta":-0.005361608446405585,"vega":0.005618796070545922,"rho":0.0032700866537766137,"breakevenPct":12.03469019414749},{"delta":0.75,"premium":1.550683159705331,"strike":3.8592894710215724,"iv":1.066254729733789,"gamma":0.12350776939393415,"theta":-0.004686242652468359,"vega":0.004849097574254516,"rho":0.003320215167838284,"breakevenPct":9.958793307457386},{"delta":0.8,"premium":1.7677181792087813,"strike":3.540120324692969,"iv":1.0756712741472723,"gamma":0.10336444801562808,"theta":-0.004010876858531133,"vega":0.004079399077963109,"rho":0.003370343681899954,"breakevenPct":7.882896420767279},{"delta":0.85,"premium":1.984753198712231,"strike":3.2209511783643663,"iv":1.0850878185607555,"gamma":0.08322112663732203,"theta":-0.003335511064593909,"vega":0.0033097005816717043,"rho":0.0034204721959616245,"breakevenPct":5.806999534077178},{"delta":0.9,"premium":2.2017882182156816,"strike":2.901782032035763,"iv":1.0945043629742388,"gamma":0.06307780525901596,"theta":-0.0026601452706566837,"vega":0.002540002085380298,"rho":0.0034706007100232944,"breakevenPct":3.731102647387072}],"put":[{"delta":0.15,"premium":0.4149550527564015,"strike":2.7853932339742964,"iv":2.106926857687638,"gamma":0.06424296444011479,"theta":-0.00710884812809703,"vega":0.004165463811280845,"rho":-0.001821531294070194,"breakevenPct":51.82036217036799},{"delta":0.2,"premium":0.46837423732628414,"strike":3.1669588380448865,"iv":1.8994790875829448,"gamma":0.09188890440563605,"theta":-0.006883340180457983,"vega":0.0047744466142993075,"rho":-0.0022960097086511086,"breakevenPct":45.150719497589385},{"delta":0.25,"premium":0.5217934218961667,"strike":3.5485244421154762,"iv":1.6920313174782518,"gamma":0.11953484437115726,"theta":-0.006657832232818935,"vega":0.005383429417317769,"rho":-0.002770488123232023,"breakevenPct":38.481076824810785},{"delta":0.3,"premium":0.5752126064660493,"strike":3.930090046186066,"iv":1.484583547373559,"gamma":0.14718078433667847,"theta":-0.006432324285179888,"vega":0.005992412220336232,"rho":-0.0032449665378129376,"breakevenPct":31.811434152032177},{"delta":0.35,"premium":0.6286317910359318,"strike":4.311655650256656,"iv":1.277135777268866,"gamma":0.1748267243021997,"theta":-0.006206816337540841,"vega":0.006601395023354694,"rho":-0.003719444952393852,"breakevenPct":25.141791479253573},{"delta":0.4,"premium":0.6820509756058145,"strike":4.693221254327247,"iv":1.069688007164173,"gamma":0.20247266426772098,"theta":-0.005981308389901793,"vega":0.007210377826373157,"rho":-0.004193923366974767,"breakevenPct":18.472148806474962},{"delta":0.45,"premium":0.7899473011817314,"strike":5.078249760459917,"iv":0.9106936761418077,"gamma":0.2220770680293836,"theta":-0.005790610028744809,"vega":0.007649920153305653,"rho":-0.004752024465049095,"breakevenPct":12.839380908979953},{"delta":0.5,"premium":1.1213110827211756,"strike":5.477483232194188,"iv":0.9504573299265411,"gamma":0.20869476205685084,"theta":-0.005742702012136697,"vega":0.007394410731395721,"rho":-0.005653149223984163,"breakevenPct":11.459915661117638},{"delta":0.55,"premium":1.45267486426062,"strike":5.876716703928458,"iv":0.9902209837112744,"gamma":0.1953124560843181,"theta":-0.005694793995528585,"vega":0.007138901309485787,"rho":-0.0065542739829192315,"breakevenPct":10.08045041325532},{"delta":0.6,"premium":1.7840386458000639,"strike":6.275950175662728,"iv":1.0299846374960075,"gamma":0.18193015011178537,"theta":-0.005646885978920472,"vega":0.006883391887575855,"rho":-0.007455398741854299,"breakevenPct":8.700985165393007},{"delta":0.65,"premium":2.1154024273395082,"strike":6.675183647396998,"iv":1.069748291280741,"gamma":0.1685478441392526,"theta":-0.00559897796231236,"vega":0.0066278824656659215,"rho":-0.008356523500789368,"breakevenPct":7.321519917530691},{"delta":0.7,"premium":2.4467662088789526,"strike":7.074417119131268,"iv":1.1095119450654742,"gamma":0.1551655381667199,"theta":-0.005551069945704247,"vega":0.006372373043755989,"rho":-0.009257648259724435,"breakevenPct":5.9420546696683765},{"delta":0.75,"premium":2.778129990418397,"strike":7.473650590865539,"iv":1.1492755988502075,"gamma":0.14178323219418715,"theta":-0.0055031619290961354,"vega":0.006116863621846056,"rho":-0.010158773018659504,"breakevenPct":4.562589421806059}]}},"errors":["fundamentals:provider_http_429"],"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"}}