{"symbol":"RMNI","url":"https://intraalpha.com/companies/RMNI","capturedAt":"2026-10-23T02:22:14.995Z","state":"ready","quote":{"symbol":"RMNI","last_price":4.09,"prev_close":4.13,"regular_close":4.09,"change":-0.04,"change_pct":-0.9685,"regular_change":-0.04,"regular_change_pct":-0.9685,"extended_change":0,"extended_change_pct":0,"bid":4,"ask":4.3,"bid_size":100,"ask_size":800,"volume":246677,"vwap":4.113286,"open":4.12,"high":4.2,"low":4.05,"close":4.09,"trade_count":3139,"last_trade_at":"2026-10-22T20:00:06.483485647Z","last_quote_at":"2026-10-22T20:01:06.770401868Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:10.063073527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RMNI","fetched_at":"2026-10-23T02:22:14.010504+00:00","name":"Rimini Street Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Rimini Street, Inc. provides business software products, services and support for various industries. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":387427000,"ebitda":29117000,"pe_ratio":59.29,"peg_ratio":0.877,"book_value":-0.179,"dividend_per_share":null,"dividend_yield":null,"eps":0.07,"revenue_ttm":429766000,"gross_profit_ttm":258176000,"profit_margin":0.0169,"operating_margin_ttm":0.0589,"return_on_assets_ttm":0.0401,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.919,"quarterly_revenue_growth":0.067,"analyst_target_price":7,"analyst_number":0,"beta":1.307,"fifty_two_week_high":5.68,"fifty_two_week_low":2.87,"fifty_day_ma":4.594,"two_hundred_day_ma":4.027,"shares_outstanding":93356000,"forward_pe":8.76,"price_to_sales":0.901,"price_to_book":3.425,"ev_to_revenue":0.803,"ev_to_ebitda":11.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:14.010504+00:00"},"optionObservedAt":"2026-10-22T19:55:01.218Z","bars":[{"c":4.18,"h":4.18,"l":4.12,"n":15,"o":4.12,"t":"2026-10-16T13:30:00Z","v":7834,"vw":4.124678},{"c":4.11,"h":4.17,"l":4.11,"n":60,"o":4.17,"t":"2026-10-16T13:35:00Z","v":3877,"vw":4.148889},{"c":4.11,"h":4.12,"l":4.11,"n":8,"o":4.11,"t":"2026-10-16T13:40:00Z","v":988,"vw":4.117714},{"c":4.095,"h":4.095,"l":4.095,"n":9,"o":4.095,"t":"2026-10-16T13:50:00Z","v":156,"vw":4.095},{"c":4.1,"h":4.1008,"l":4.09,"n":14,"o":4.095,"t":"2026-10-16T13:55:00Z","v":1085,"vw":4.09758},{"c":4.08,"h":4.08,"l":4.08,"n":12,"o":4.08,"t":"2026-10-16T14:00:00Z","v":484,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-10-16T14:05:00Z","v":160,"vw":4.09},{"c":4.085,"h":4.09,"l":4.085,"n":17,"o":4.09,"t":"2026-10-16T14:10:00Z","v":342,"vw":4.0875},{"c":4.09,"h":4.09,"l":4.09,"n":58,"o":4.09,"t":"2026-10-16T14:15:00Z","v":1912,"vw":4.09},{"c":4.09,"h":4.09,"l":4.05,"n":66,"o":4.07,"t":"2026-10-16T14:25:00Z","v":5438,"vw":4.062553},{"c":4.075,"h":4.08,"l":4.075,"n":55,"o":4.08,"t":"2026-10-16T14:30:00Z","v":3402,"vw":4.079319},{"c":4.075,"h":4.08,"l":4.075,"n":12,"o":4.075,"t":"2026-10-16T14:35:00Z","v":469,"vw":4.076667},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T14:40:00Z","v":100,"vw":4.08},{"c":4.085,"h":4.0899,"l":4.075,"n":23,"o":4.075,"t":"2026-10-16T14:45:00Z","v":5264,"vw":4.085795},{"c":4.075,"h":4.085,"l":4.07,"n":38,"o":4.085,"t":"2026-10-16T14:50:00Z","v":1930,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-16T14:55:00Z","v":375,"vw":4.07},{"c":4.065,"h":4.07,"l":4.05,"n":35,"o":4.07,"t":"2026-10-16T15:00:00Z","v":3579,"vw":4.062258},{"c":4.065,"h":4.07,"l":4.06,"n":53,"o":4.06,"t":"2026-10-16T15:05:00Z","v":4518,"vw":4.061536},{"c":4.065,"h":4.065,"l":4.055,"n":30,"o":4.06,"t":"2026-10-16T15:20:00Z","v":1720,"vw":4.061201},{"c":4.05,"h":4.06,"l":4.05,"n":21,"o":4.06,"t":"2026-10-16T15:25:00Z","v":934,"vw":4.055714},{"c":4.055,"h":4.055,"l":4.05,"n":17,"o":4.055,"t":"2026-10-16T15:30:00Z","v":1065,"vw":4.052569},{"c":4.045,"h":4.0564,"l":4.045,"n":72,"o":4.0564,"t":"2026-10-16T15:35:00Z","v":9093,"vw":4.047697},{"c":4.04,"h":4.05,"l":4.03,"n":110,"o":4.05,"t":"2026-10-16T15:40:00Z","v":8571,"vw":4.043},{"c":4.04,"h":4.05,"l":4.04,"n":41,"o":4.04,"t":"2026-10-16T15:45:00Z","v":2169,"vw":4.043671},{"c":4.035,"h":4.045,"l":4.035,"n":51,"o":4.045,"t":"2026-10-16T15:50:00Z","v":3010,"vw":4.043679},{"c":4.03,"h":4.035,"l":4.03,"n":52,"o":4.035,"t":"2026-10-16T15:55:00Z","v":3404,"vw":4.031668},{"c":4.035,"h":4.035,"l":4.025,"n":91,"o":4.03,"t":"2026-10-16T16:00:00Z","v":16996,"vw":4.027353},{"c":4.035,"h":4.045,"l":4.035,"n":53,"o":4.035,"t":"2026-10-16T16:05:00Z","v":3479,"vw":4.040926},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-10-16T16:15:00Z","v":191,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T16:20:00Z","v":100,"vw":4.04},{"c":4.025,"h":4.0253,"l":4.02,"n":11,"o":4.02,"t":"2026-10-16T16:25:00Z","v":559,"vw":4.023024},{"c":4.05,"h":4.05,"l":4.0299,"n":53,"o":4.03,"t":"2026-10-16T16:30:00Z","v":7412,"vw":4.031868},{"c":4.05,"h":4.05,"l":4.045,"n":11,"o":4.045,"t":"2026-10-16T16:35:00Z","v":1393,"vw":4.045833},{"c":4.06,"h":4.06,"l":4.0439,"n":16,"o":4.05,"t":"2026-10-16T16:40:00Z","v":3413,"vw":4.048655},{"c":4.045,"h":4.06,"l":4.045,"n":33,"o":4.055,"t":"2026-10-16T16:45:00Z","v":2512,"vw":4.052242},{"c":4.045,"h":4.045,"l":4.045,"n":6,"o":4.045,"t":"2026-10-16T16:55:00Z","v":175,"vw":4.045},{"c":4.0599,"h":4.0599,"l":4.045,"n":30,"o":4.045,"t":"2026-10-16T17:05:00Z","v":7434,"vw":4.047089},{"c":4.065,"h":4.07,"l":4.06,"n":62,"o":4.06,"t":"2026-10-16T17:10:00Z","v":4245,"vw":4.067077},{"c":4.065,"h":4.07,"l":4.055,"n":53,"o":4.065,"t":"2026-10-16T17:15:00Z","v":4422,"vw":4.061235},{"c":4.07,"h":4.07,"l":4.065,"n":14,"o":4.065,"t":"2026-10-16T17:20:00Z","v":741,"vw":4.067818},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-10-16T17:25:00Z","v":232,"vw":4.07},{"c":4.075,"h":4.075,"l":4.07,"n":13,"o":4.07,"t":"2026-10-16T17:30:00Z","v":774,"vw":4.071667},{"c":4.06,"h":4.075,"l":4.06,"n":49,"o":4.075,"t":"2026-10-16T17:35:00Z","v":3395,"vw":4.067034},{"c":4.085,"h":4.09,"l":4.07,"n":36,"o":4.07,"t":"2026-10-16T17:40:00Z","v":5309,"vw":4.082843},{"c":4.075,"h":4.09,"l":4.075,"n":28,"o":4.09,"t":"2026-10-16T17:45:00Z","v":2394,"vw":4.080251},{"c":4.08,"h":4.08,"l":4.075,"n":12,"o":4.0789,"t":"2026-10-16T17:50:00Z","v":610,"vw":4.078551},{"c":4.07,"h":4.075,"l":4.07,"n":27,"o":4.07,"t":"2026-10-16T17:55:00Z","v":733,"vw":4.0725},{"c":4.075,"h":4.08,"l":4.07,"n":55,"o":4.075,"t":"2026-10-16T18:00:00Z","v":3132,"vw":4.073},{"c":4.085,"h":4.085,"l":4.075,"n":36,"o":4.075,"t":"2026-10-16T18:05:00Z","v":3987,"vw":4.083},{"c":4.085,"h":4.085,"l":4.085,"n":4,"o":4.085,"t":"2026-10-16T18:10:00Z","v":123,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":14,"o":4.085,"t":"2026-10-16T18:15:00Z","v":658,"vw":4.085},{"c":4.085,"h":4.09,"l":4.085,"n":53,"o":4.09,"t":"2026-10-16T18:30:00Z","v":3527,"vw":4.085769},{"c":4.075,"h":4.08,"l":4.07,"n":49,"o":4.08,"t":"2026-10-16T18:35:00Z","v":3532,"vw":4.077513},{"c":4.075,"h":4.075,"l":4.075,"n":6,"o":4.075,"t":"2026-10-16T18:40:00Z","v":221,"vw":4.075},{"c":4.075,"h":4.08,"l":4.075,"n":13,"o":4.08,"t":"2026-10-16T18:45:00Z","v":364,"vw":4.076667},{"c":4.061,"h":4.075,"l":4.061,"n":72,"o":4.075,"t":"2026-10-16T18:50:00Z","v":5350,"vw":4.068765},{"c":4.065,"h":4.07,"l":4.06,"n":36,"o":4.06,"t":"2026-10-16T18:55:00Z","v":1310,"vw":4.065555},{"c":4.065,"h":4.07,"l":4.065,"n":33,"o":4.07,"t":"2026-10-16T19:00:00Z","v":803,"vw":4.066667},{"c":4.055,"h":4.065,"l":4.05,"n":78,"o":4.065,"t":"2026-10-16T19:05:00Z","v":5689,"vw":4.058421},{"c":4.055,"h":4.06,"l":4.055,"n":40,"o":4.055,"t":"2026-10-16T19:10:00Z","v":1405,"vw":4.055485},{"c":4.055,"h":4.06,"l":4.05,"n":43,"o":4.055,"t":"2026-10-16T19:15:00Z","v":1957,"vw":4.052667},{"c":4.065,"h":4.065,"l":4.055,"n":69,"o":4.06,"t":"2026-10-16T19:20:00Z","v":2926,"vw":4.060711},{"c":4.055,"h":4.065,"l":4.055,"n":58,"o":4.06,"t":"2026-10-16T19:25:00Z","v":2230,"vw":4.059618},{"c":4.055,"h":4.065,"l":4.055,"n":58,"o":4.06,"t":"2026-10-16T19:30:00Z","v":3013,"vw":4.059762},{"c":4.045,"h":4.055,"l":4.0411,"n":69,"o":4.055,"t":"2026-10-16T19:35:00Z","v":6322,"vw":4.047965},{"c":4.0301,"h":4.045,"l":4.03,"n":107,"o":4.045,"t":"2026-10-16T19:40:00Z","v":13801,"vw":4.039203},{"c":4.0212,"h":4.04,"l":4.02,"n":130,"o":4.0312,"t":"2026-10-16T19:45:00Z","v":13744,"vw":4.025601},{"c":4.01,"h":4.035,"l":4.005,"n":268,"o":4.03,"t":"2026-10-16T19:50:00Z","v":36906,"vw":4.017603},{"c":4.015,"h":4.02,"l":4,"n":383,"o":4.015,"t":"2026-10-16T19:55:00Z","v":24942,"vw":4.009478},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-10-16T20:00:00Z","v":56720,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-19T13:30:00Z","v":1989,"vw":4.01},{"c":4.034,"h":4.0514,"l":4.034,"n":5,"o":4.0514,"t":"2026-10-19T13:45:00Z","v":936,"vw":4.037807},{"c":4.03,"h":4.06,"l":4.02,"n":26,"o":4.06,"t":"2026-10-19T13:50:00Z","v":3884,"vw":4.028195},{"c":4.06,"h":4.07,"l":4.03,"n":51,"o":4.03,"t":"2026-10-19T13:55:00Z","v":4695,"vw":4.040388},{"c":4.055,"h":4.07,"l":4.055,"n":23,"o":4.07,"t":"2026-10-19T14:00:00Z","v":2361,"vw":4.056},{"c":4.06,"h":4.07,"l":4.055,"n":9,"o":4.055,"t":"2026-10-19T14:05:00Z","v":843,"vw":4.06},{"c":4.055,"h":4.06,"l":4.055,"n":20,"o":4.06,"t":"2026-10-19T14:10:00Z","v":1270,"vw":4.056111},{"c":4.05,"h":4.055,"l":4.05,"n":30,"o":4.055,"t":"2026-10-19T14:15:00Z","v":1897,"vw":4.054643},{"c":4.04,"h":4.05,"l":4.04,"n":8,"o":4.05,"t":"2026-10-19T14:20:00Z","v":319,"vw":4.045},{"c":4.035,"h":4.04,"l":4.035,"n":29,"o":4.04,"t":"2026-10-19T14:25:00Z","v":1071,"vw":4.038333},{"c":4.03,"h":4.035,"l":4.03,"n":10,"o":4.035,"t":"2026-10-19T14:30:00Z","v":337,"vw":4.033333},{"c":4.03,"h":4.03,"l":4.025,"n":16,"o":4.03,"t":"2026-10-19T14:35:00Z","v":1031,"vw":4.028276},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-10-19T14:40:00Z","v":247,"vw":4.03},{"c":4.03,"h":4.03,"l":4.0251,"n":4,"o":4.0251,"t":"2026-10-19T14:45:00Z","v":291,"vw":4.026831},{"c":4.035,"h":4.035,"l":4.035,"n":3,"o":4.035,"t":"2026-10-19T14:50:00Z","v":334,"vw":4.035},{"c":4.035,"h":4.04,"l":4.035,"n":24,"o":4.04,"t":"2026-10-19T14:55:00Z","v":591,"vw":4.0375},{"c":4.035,"h":4.035,"l":4.035,"n":13,"o":4.035,"t":"2026-10-19T15:05:00Z","v":419,"vw":4.035},{"c":4.04,"h":4.045,"l":4.04,"n":20,"o":4.04,"t":"2026-10-19T15:10:00Z","v":1466,"vw":4.041403},{"c":4.04,"h":4.045,"l":4.039,"n":45,"o":4.045,"t":"2026-10-19T15:15:00Z","v":2816,"vw":4.041127},{"c":4.04,"h":4.045,"l":4.04,"n":19,"o":4.04,"t":"2026-10-19T15:20:00Z","v":1451,"vw":4.042037},{"c":4.045,"h":4.045,"l":4.045,"n":2,"o":4.045,"t":"2026-10-19T15:25:00Z","v":103,"vw":4.045},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-19T15:30:00Z","v":120,"vw":4.04},{"c":4.045,"h":4.05,"l":4.04,"n":67,"o":4.04,"t":"2026-10-19T15:45:00Z","v":3348,"vw":4.043058},{"c":4.05,"h":4.05,"l":4.04,"n":33,"o":4.045,"t":"2026-10-19T15:50:00Z","v":1238,"vw":4.046429},{"c":4.05,"h":4.05,"l":4.045,"n":43,"o":4.05,"t":"2026-10-19T15:55:00Z","v":2201,"vw":4.049333},{"c":4.035,"h":4.05,"l":4.035,"n":41,"o":4.045,"t":"2026-10-19T16:00:00Z","v":2296,"vw":4.042167},{"c":4.04,"h":4.04,"l":4.035,"n":8,"o":4.04,"t":"2026-10-19T16:05:00Z","v":447,"vw":4.038333},{"c":4.04,"h":4.04,"l":4.035,"n":9,"o":4.035,"t":"2026-10-19T16:10:00Z","v":607,"vw":4.038},{"c":4.04,"h":4.04,"l":4.035,"n":17,"o":4.04,"t":"2026-10-19T16:15:00Z","v":1004,"vw":4.037143},{"c":4.035,"h":4.04,"l":4.035,"n":16,"o":4.035,"t":"2026-10-19T16:20:00Z","v":843,"vw":4.037447},{"c":4.035,"h":4.04,"l":4.035,"n":12,"o":4.04,"t":"2026-10-19T16:25:00Z","v":615,"vw":4.0375},{"c":4.032,"h":4.04,"l":4.03,"n":22,"o":4.035,"t":"2026-10-19T16:30:00Z","v":2448,"vw":4.033794},{"c":4.03,"h":4.04,"l":4.03,"n":28,"o":4.035,"t":"2026-10-19T16:35:00Z","v":1604,"vw":4.035},{"c":4.04,"h":4.04,"l":4.035,"n":16,"o":4.035,"t":"2026-10-19T16:40:00Z","v":730,"vw":4.03748},{"c":4.035,"h":4.04,"l":4.035,"n":13,"o":4.04,"t":"2026-10-19T16:45:00Z","v":770,"vw":4.037475},{"c":4.03,"h":4.04,"l":4.03,"n":16,"o":4.03,"t":"2026-10-19T16:50:00Z","v":730,"vw":4.035},{"c":4.02,"h":4.04,"l":4.02,"n":70,"o":4.035,"t":"2026-10-19T16:55:00Z","v":5926,"vw":4.029388},{"c":4.04,"h":4.04,"l":4.02,"n":76,"o":4.02,"t":"2026-10-19T17:00:00Z","v":5066,"vw":4.029344},{"c":4.03,"h":4.03,"l":4.025,"n":21,"o":4.025,"t":"2026-10-19T17:05:00Z","v":1326,"vw":4.027475},{"c":4.02,"h":4.03,"l":4.02,"n":26,"o":4.02,"t":"2026-10-19T17:10:00Z","v":1401,"vw":4.024444},{"c":4.03,"h":4.03,"l":4.02,"n":11,"o":4.025,"t":"2026-10-19T17:15:00Z","v":538,"vw":4.026},{"c":4.025,"h":4.03,"l":4.025,"n":17,"o":4.025,"t":"2026-10-19T17:20:00Z","v":900,"vw":4.026645},{"c":4.025,"h":4.03,"l":4.025,"n":22,"o":4.025,"t":"2026-10-19T17:25:00Z","v":1091,"vw":4.026242},{"c":4.025,"h":4.03,"l":4.025,"n":23,"o":4.025,"t":"2026-10-19T17:30:00Z","v":883,"vw":4.026418},{"c":4.03,"h":4.03,"l":4.025,"n":16,"o":4.03,"t":"2026-10-19T17:35:00Z","v":2026,"vw":4.026086},{"c":4.055,"h":4.055,"l":4.0299,"n":95,"o":4.0299,"t":"2026-10-19T17:40:00Z","v":12010,"vw":4.036009},{"c":4.06,"h":4.06,"l":4.055,"n":17,"o":4.055,"t":"2026-10-19T17:45:00Z","v":2532,"vw":4.055485},{"c":4.045,"h":4.055,"l":4.045,"n":33,"o":4.055,"t":"2026-10-19T17:50:00Z","v":2249,"vw":4.049105},{"c":4.05,"h":4.05,"l":4.04,"n":16,"o":4.04,"t":"2026-10-19T17:55:00Z","v":1175,"vw":4.045625},{"c":4.045,"h":4.05,"l":4.045,"n":19,"o":4.045,"t":"2026-10-19T18:00:00Z","v":2050,"vw":4.046268},{"c":4.05,"h":4.05,"l":4.045,"n":16,"o":4.05,"t":"2026-10-19T18:05:00Z","v":736,"vw":4.04896},{"c":4.045,"h":4.05,"l":4.045,"n":7,"o":4.05,"t":"2026-10-19T18:10:00Z","v":322,"vw":4.048247},{"c":4.05,"h":4.05,"l":4.04,"n":20,"o":4.05,"t":"2026-10-19T18:15:00Z","v":1662,"vw":4.045357},{"c":4.05,"h":4.05,"l":4.045,"n":17,"o":4.045,"t":"2026-10-19T18:20:00Z","v":723,"vw":4.04896},{"c":4.05,"h":4.05,"l":4.045,"n":29,"o":4.05,"t":"2026-10-19T18:25:00Z","v":5142,"vw":4.045463},{"c":4.05,"h":4.05,"l":4.04,"n":27,"o":4.05,"t":"2026-10-19T18:30:00Z","v":1167,"vw":4.045},{"c":4.04,"h":4.05,"l":4.04,"n":28,"o":4.045,"t":"2026-10-19T18:35:00Z","v":1823,"vw":4.045769},{"c":4.05,"h":4.05,"l":4.045,"n":24,"o":4.045,"t":"2026-10-19T18:40:00Z","v":823,"vw":4.047},{"c":4.04,"h":4.05,"l":4.04,"n":43,"o":4.04,"t":"2026-10-19T18:45:00Z","v":4491,"vw":4.041184},{"c":4.05,"h":4.05,"l":4.045,"n":26,"o":4.045,"t":"2026-10-19T18:50:00Z","v":1267,"vw":4.046667},{"c":4.045,"h":4.05,"l":4.045,"n":24,"o":4.045,"t":"2026-10-19T18:55:00Z","v":1184,"vw":4.045987},{"c":4.045,"h":4.05,"l":4.04,"n":20,"o":4.05,"t":"2026-10-19T19:00:00Z","v":1379,"vw":4.045},{"c":4.045,"h":4.05,"l":4.045,"n":35,"o":4.05,"t":"2026-10-19T19:05:00Z","v":1912,"vw":4.046634},{"c":4.05,"h":4.05,"l":4.045,"n":31,"o":4.045,"t":"2026-10-19T19:10:00Z","v":1379,"vw":4.046863},{"c":4.05,"h":4.05,"l":4.045,"n":27,"o":4.045,"t":"2026-10-19T19:15:00Z","v":1048,"vw":4.047119},{"c":4.045,"h":4.05,"l":4.04,"n":54,"o":4.045,"t":"2026-10-19T19:20:00Z","v":3282,"vw":4.045712},{"c":4.05,"h":4.05,"l":4.045,"n":28,"o":4.045,"t":"2026-10-19T19:25:00Z","v":1119,"vw":4.047825},{"c":4.05,"h":4.05,"l":4.05,"n":59,"o":4.05,"t":"2026-10-19T19:30:00Z","v":1485,"vw":4.05},{"c":4.05,"h":4.05,"l":4.0412,"n":75,"o":4.045,"t":"2026-10-19T19:35:00Z","v":3669,"vw":4.047059},{"c":4.0401,"h":4.05,"l":4.04,"n":107,"o":4.04,"t":"2026-10-19T19:40:00Z","v":6587,"vw":4.042729},{"c":4.0401,"h":4.05,"l":4.0401,"n":163,"o":4.0401,"t":"2026-10-19T19:45:00Z","v":19811,"vw":4.043252},{"c":4.04,"h":4.05,"l":4.04,"n":178,"o":4.05,"t":"2026-10-19T19:50:00Z","v":20282,"vw":4.044609},{"c":4.035,"h":4.06,"l":4.03,"n":580,"o":4.04,"t":"2026-10-19T19:55:00Z","v":49742,"vw":4.043401},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-10-19T20:00:00Z","v":41352,"vw":4.05},{"c":4.05,"h":4.08,"l":4.05,"n":27,"o":4.06,"t":"2026-10-20T13:30:00Z","v":4299,"vw":4.066523},{"c":4.09,"h":4.09,"l":4.08,"n":3,"o":4.08,"t":"2026-10-20T13:35:00Z","v":201,"vw":4.085},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-10-20T13:40:00Z","v":561,"vw":4.07},{"c":4.1,"h":4.1,"l":4.07,"n":46,"o":4.07,"t":"2026-10-20T13:45:00Z","v":2063,"vw":4.082353},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-10-20T13:50:00Z","v":280,"vw":4.11},{"c":4.12,"h":4.12,"l":4.1001,"n":7,"o":4.1001,"t":"2026-10-20T13:55:00Z","v":727,"vw":4.104357},{"c":4.1,"h":4.12,"l":4.1,"n":63,"o":4.12,"t":"2026-10-20T14:00:00Z","v":1479,"vw":4.102},{"c":4.1,"h":4.105,"l":4.1,"n":50,"o":4.1,"t":"2026-10-20T14:05:00Z","v":20072,"vw":4.100077},{"c":4.09,"h":4.1,"l":4.09,"n":37,"o":4.1,"t":"2026-10-20T14:10:00Z","v":4727,"vw":4.09162},{"c":4.09,"h":4.09,"l":4.09,"n":18,"o":4.09,"t":"2026-10-20T14:15:00Z","v":889,"vw":4.09},{"c":4.11,"h":4.11,"l":4.09,"n":30,"o":4.095,"t":"2026-10-20T14:20:00Z","v":1417,"vw":4.093},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-20T14:25:00Z","v":103,"vw":4.11},{"c":4.12,"h":4.12,"l":4.11,"n":15,"o":4.11,"t":"2026-10-20T14:30:00Z","v":822,"vw":4.112},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-20T14:35:00Z","v":424,"vw":4.11},{"c":4.1,"h":4.13,"l":4.1,"n":77,"o":4.11,"t":"2026-10-20T14:40:00Z","v":4236,"vw":4.118525},{"c":4.1,"h":4.105,"l":4.1,"n":52,"o":4.105,"t":"2026-10-20T14:45:00Z","v":6218,"vw":4.100673},{"c":4.105,"h":4.105,"l":4.105,"n":5,"o":4.105,"t":"2026-10-20T14:50:00Z","v":210,"vw":4.105},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-20T14:55:00Z","v":450,"vw":4.11},{"c":4.11,"h":4.12,"l":4.11,"n":14,"o":4.11,"t":"2026-10-20T15:00:00Z","v":628,"vw":4.113279},{"c":4.115,"h":4.115,"l":4.105,"n":34,"o":4.105,"t":"2026-10-20T15:05:00Z","v":1104,"vw":4.111427},{"c":4.09,"h":4.119,"l":4.09,"n":33,"o":4.119,"t":"2026-10-20T15:10:00Z","v":1724,"vw":4.107101},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-20T15:15:00Z","v":109,"vw":4.1},{"c":4.09,"h":4.095,"l":4.09,"n":24,"o":4.095,"t":"2026-10-20T15:20:00Z","v":1512,"vw":4.090421},{"c":4.095,"h":4.095,"l":4.095,"n":5,"o":4.095,"t":"2026-10-20T15:25:00Z","v":417,"vw":4.095},{"c":4.085,"h":4.09,"l":4.085,"n":43,"o":4.09,"t":"2026-10-20T15:35:00Z","v":1613,"vw":4.089565},{"c":4.09,"h":4.095,"l":4.09,"n":8,"o":4.09,"t":"2026-10-20T15:40:00Z","v":1822,"vw":4.09408},{"c":4.095,"h":4.1,"l":4.095,"n":14,"o":4.095,"t":"2026-10-20T15:45:00Z","v":533,"vw":4.096},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-20T15:55:00Z","v":106,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":20,"o":4.09,"t":"2026-10-20T16:00:00Z","v":1199,"vw":4.09},{"c":4.08,"h":4.085,"l":4.08,"n":9,"o":4.085,"t":"2026-10-20T16:05:00Z","v":669,"vw":4.0825},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-10-20T16:10:00Z","v":100,"vw":4.085},{"c":4.075,"h":4.08,"l":4.07,"n":17,"o":4.08,"t":"2026-10-20T16:15:00Z","v":1090,"vw":4.078516},{"c":4.075,"h":4.075,"l":4.07,"n":33,"o":4.07,"t":"2026-10-20T16:25:00Z","v":3584,"vw":4.07101},{"c":4.085,"h":4.085,"l":4.08,"n":26,"o":4.08,"t":"2026-10-20T16:30:00Z","v":964,"vw":4.082},{"c":4.085,"h":4.09,"l":4.08,"n":15,"o":4.09,"t":"2026-10-20T16:35:00Z","v":800,"vw":4.087},{"c":4.095,"h":4.095,"l":4.09,"n":10,"o":4.09,"t":"2026-10-20T16:40:00Z","v":606,"vw":4.093},{"c":4.095,"h":4.1,"l":4.0909,"n":7,"o":4.0909,"t":"2026-10-20T16:45:00Z","v":1094,"vw":4.092898},{"c":4.075,"h":4.095,"l":4.075,"n":30,"o":4.095,"t":"2026-10-20T16:50:00Z","v":2550,"vw":4.085811},{"c":4.085,"h":4.085,"l":4.08,"n":7,"o":4.08,"t":"2026-10-20T16:55:00Z","v":332,"vw":4.083333},{"c":4.09,"h":4.09,"l":4.085,"n":3,"o":4.085,"t":"2026-10-20T17:00:00Z","v":1613,"vw":4.089674},{"c":4.09,"h":4.09,"l":4.08,"n":3,"o":4.085,"t":"2026-10-20T17:05:00Z","v":300,"vw":4.085},{"c":4.1,"h":4.1,"l":4.085,"n":105,"o":4.085,"t":"2026-10-20T17:10:00Z","v":12463,"vw":4.088218},{"c":4.11,"h":4.11,"l":4.1,"n":7,"o":4.1,"t":"2026-10-20T17:15:00Z","v":658,"vw":4.101667},{"c":4.095,"h":4.11,"l":4.095,"n":37,"o":4.11,"t":"2026-10-20T17:20:00Z","v":4672,"vw":4.099289},{"c":4.1,"h":4.1,"l":4.09,"n":14,"o":4.095,"t":"2026-10-20T17:25:00Z","v":794,"vw":4.095},{"c":4.09,"h":4.1,"l":4.09,"n":12,"o":4.1,"t":"2026-10-20T17:30:00Z","v":1653,"vw":4.094691},{"c":4.09,"h":4.1,"l":4.09,"n":4,"o":4.1,"t":"2026-10-20T17:35:00Z","v":206,"vw":4.095},{"c":4.09,"h":4.095,"l":4.09,"n":9,"o":4.09,"t":"2026-10-20T17:40:00Z","v":316,"vw":4.091667},{"c":4.105,"h":4.11,"l":4.09,"n":58,"o":4.09,"t":"2026-10-20T17:45:00Z","v":9233,"vw":4.099286},{"c":4.105,"h":4.11,"l":4.1009,"n":12,"o":4.11,"t":"2026-10-20T17:50:00Z","v":1496,"vw":4.103069},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-20T17:55:00Z","v":100,"vw":4.11},{"c":4.105,"h":4.11,"l":4.1,"n":14,"o":4.11,"t":"2026-10-20T18:00:00Z","v":1901,"vw":4.105},{"c":4.09,"h":4.11,"l":4.09,"n":26,"o":4.11,"t":"2026-10-20T18:05:00Z","v":1701,"vw":4.1},{"c":4.09,"h":4.095,"l":4.09,"n":30,"o":4.095,"t":"2026-10-20T18:10:00Z","v":2552,"vw":4.090532},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-20T18:15:00Z","v":507,"vw":4.09},{"c":4.095,"h":4.095,"l":4.09,"n":11,"o":4.09,"t":"2026-10-20T18:20:00Z","v":507,"vw":4.09375},{"c":4.095,"h":4.095,"l":4.09,"n":4,"o":4.09,"t":"2026-10-20T18:25:00Z","v":300,"vw":4.0925},{"c":4.08,"h":4.09,"l":4.08,"n":49,"o":4.09,"t":"2026-10-20T18:30:00Z","v":4342,"vw":4.089006},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-20T18:35:00Z","v":100,"vw":4.08},{"c":4.065,"h":4.08,"l":4.065,"n":96,"o":4.08,"t":"2026-10-20T18:40:00Z","v":7066,"vw":4.077941},{"c":4.07,"h":4.07,"l":4.07,"n":34,"o":4.07,"t":"2026-10-20T18:45:00Z","v":2276,"vw":4.07},{"c":4.075,"h":4.08,"l":4.075,"n":7,"o":4.08,"t":"2026-10-20T18:50:00Z","v":866,"vw":4.076282},{"c":4.07,"h":4.08,"l":4.07,"n":20,"o":4.08,"t":"2026-10-20T18:55:00Z","v":1250,"vw":4.076492},{"c":4.0899,"h":4.095,"l":4.08,"n":51,"o":4.08,"t":"2026-10-20T19:00:00Z","v":4427,"vw":4.089284},{"c":4.085,"h":4.09,"l":4.085,"n":12,"o":4.085,"t":"2026-10-20T19:05:00Z","v":677,"vw":4.085769},{"c":4.085,"h":4.09,"l":4.08,"n":11,"o":4.085,"t":"2026-10-20T19:10:00Z","v":583,"vw":4.085},{"c":4.08,"h":4.08,"l":4.08,"n":9,"o":4.08,"t":"2026-10-20T19:15:00Z","v":978,"vw":4.08},{"c":4.08,"h":4.09,"l":4.08,"n":80,"o":4.08,"t":"2026-10-20T19:20:00Z","v":13472,"vw":4.080638},{"c":4.09,"h":4.09,"l":4.085,"n":19,"o":4.085,"t":"2026-10-20T19:25:00Z","v":1537,"vw":4.086755},{"c":4.09,"h":4.09,"l":4.085,"n":32,"o":4.085,"t":"2026-10-20T19:30:00Z","v":2976,"vw":4.086087},{"c":4.09,"h":4.09,"l":4.08,"n":32,"o":4.085,"t":"2026-10-20T19:35:00Z","v":1215,"vw":4.085833},{"c":4.09,"h":4.09,"l":4.08,"n":54,"o":4.085,"t":"2026-10-20T19:40:00Z","v":3061,"vw":4.081569},{"c":4.08,"h":4.09,"l":4.08,"n":68,"o":4.09,"t":"2026-10-20T19:45:00Z","v":3269,"vw":4.083913},{"c":4.075,"h":4.08,"l":4.075,"n":188,"o":4.08,"t":"2026-10-20T19:50:00Z","v":12314,"vw":4.078667},{"c":4.075,"h":4.08,"l":4.07,"n":369,"o":4.07,"t":"2026-10-20T19:55:00Z","v":14909,"vw":4.075816},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-20T20:00:00Z","v":46794,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-21T13:30:00Z","v":584,"vw":4.08},{"c":4.11,"h":4.11,"l":4.03,"n":17,"o":4.07,"t":"2026-10-21T13:40:00Z","v":28920,"vw":4.074153},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-21T13:45:00Z","v":102,"vw":4.1},{"c":4.11,"h":4.11,"l":4.1,"n":13,"o":4.1,"t":"2026-10-21T13:50:00Z","v":702,"vw":4.103333},{"c":4.095,"h":4.095,"l":4.08,"n":11,"o":4.08,"t":"2026-10-21T13:55:00Z","v":716,"vw":4.089},{"c":4.07,"h":4.105,"l":4.07,"n":17,"o":4.105,"t":"2026-10-21T14:00:00Z","v":1399,"vw":4.085233},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-21T14:05:00Z","v":100,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-21T14:10:00Z","v":687,"vw":4.08},{"c":4.05,"h":4.07,"l":4.05,"n":34,"o":4.07,"t":"2026-10-21T14:15:00Z","v":1195,"vw":4.066667},{"c":4.06,"h":4.07,"l":4.06,"n":9,"o":4.07,"t":"2026-10-21T14:30:00Z","v":453,"vw":4.063333},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-21T14:35:00Z","v":116,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-21T14:40:00Z","v":109,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-21T14:45:00Z","v":115,"vw":4.07},{"c":4.065,"h":4.07,"l":4.05,"n":17,"o":4.05,"t":"2026-10-21T14:50:00Z","v":859,"vw":4.06037},{"c":4.06,"h":4.0601,"l":4.06,"n":5,"o":4.06,"t":"2026-10-21T14:55:00Z","v":656,"vw":4.060069},{"c":4.055,"h":4.065,"l":4.055,"n":23,"o":4.065,"t":"2026-10-21T15:00:00Z","v":934,"vw":4.06},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-10-21T15:05:00Z","v":337,"vw":4.05},{"c":4.045,"h":4.05,"l":4.04,"n":82,"o":4.04,"t":"2026-10-21T15:10:00Z","v":4593,"vw":4.047465},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-21T15:15:00Z","v":102,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":12,"o":4.04,"t":"2026-10-21T15:20:00Z","v":772,"vw":4.043},{"c":4.04,"h":4.06,"l":4.04,"n":8,"o":4.04,"t":"2026-10-21T15:25:00Z","v":520,"vw":4.051304},{"c":4.05,"h":4.06,"l":4.05,"n":8,"o":4.05,"t":"2026-10-21T15:30:00Z","v":314,"vw":4.053333},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-21T15:35:00Z","v":133,"vw":4.06},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-21T15:50:00Z","v":157,"vw":4.05},{"c":4.05,"h":4.05,"l":4.04,"n":6,"o":4.04,"t":"2026-10-21T15:55:00Z","v":588,"vw":4.043448},{"c":4.05,"h":4.05,"l":4.05,"n":9,"o":4.05,"t":"2026-10-21T16:05:00Z","v":308,"vw":4.05},{"c":4.055,"h":4.06,"l":4.055,"n":15,"o":4.06,"t":"2026-10-21T16:10:00Z","v":671,"vw":4.05625},{"c":4.06,"h":4.06,"l":4.055,"n":43,"o":4.055,"t":"2026-10-21T16:20:00Z","v":1913,"vw":4.059438},{"c":4.065,"h":4.07,"l":4.05,"n":32,"o":4.05,"t":"2026-10-21T16:25:00Z","v":1625,"vw":4.064091},{"c":4.055,"h":4.07,"l":4.045,"n":111,"o":4.06,"t":"2026-10-21T16:30:00Z","v":14940,"vw":4.058736},{"c":4.07,"h":4.07,"l":4.055,"n":49,"o":4.055,"t":"2026-10-21T16:35:00Z","v":5518,"vw":4.057383},{"c":4.055,"h":4.07,"l":4.055,"n":26,"o":4.07,"t":"2026-10-21T16:40:00Z","v":2307,"vw":4.060769},{"c":4.055,"h":4.055,"l":4.05,"n":27,"o":4.055,"t":"2026-10-21T16:45:00Z","v":1411,"vw":4.053024},{"c":4.07,"h":4.07,"l":4.0599,"n":32,"o":4.0599,"t":"2026-10-21T16:50:00Z","v":2222,"vw":4.060875},{"c":4.075,"h":4.075,"l":4.075,"n":17,"o":4.075,"t":"2026-10-21T16:55:00Z","v":678,"vw":4.075},{"c":4.065,"h":4.07,"l":4.065,"n":25,"o":4.07,"t":"2026-10-21T17:00:00Z","v":1728,"vw":4.069615},{"c":4.065,"h":4.065,"l":4.065,"n":8,"o":4.065,"t":"2026-10-21T17:05:00Z","v":380,"vw":4.065},{"c":4.065,"h":4.065,"l":4.0601,"n":21,"o":4.065,"t":"2026-10-21T17:10:00Z","v":1392,"vw":4.061754},{"c":4.065,"h":4.07,"l":4.06,"n":22,"o":4.06,"t":"2026-10-21T17:15:00Z","v":926,"vw":4.062857},{"c":4.07,"h":4.07,"l":4.065,"n":5,"o":4.065,"t":"2026-10-21T17:20:00Z","v":222,"vw":4.0675},{"c":4.065,"h":4.065,"l":4.06,"n":14,"o":4.06,"t":"2026-10-21T17:25:00Z","v":671,"vw":4.0625},{"c":4.065,"h":4.065,"l":4.065,"n":10,"o":4.065,"t":"2026-10-21T17:30:00Z","v":383,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":5,"o":4.065,"t":"2026-10-21T17:35:00Z","v":319,"vw":4.065},{"c":4.065,"h":4.065,"l":4.055,"n":69,"o":4.06,"t":"2026-10-21T17:40:00Z","v":4771,"vw":4.057885},{"c":4.055,"h":4.06,"l":4.055,"n":22,"o":4.06,"t":"2026-10-21T17:45:00Z","v":1513,"vw":4.058941},{"c":4.055,"h":4.06,"l":4.055,"n":8,"o":4.055,"t":"2026-10-21T17:50:00Z","v":529,"vw":4.055958},{"c":4.065,"h":4.065,"l":4.055,"n":18,"o":4.055,"t":"2026-10-21T17:55:00Z","v":615,"vw":4.059762},{"c":4.065,"h":4.07,"l":4.065,"n":13,"o":4.07,"t":"2026-10-21T18:00:00Z","v":617,"vw":4.066608},{"c":4.065,"h":4.07,"l":4.065,"n":15,"o":4.07,"t":"2026-10-21T18:05:00Z","v":832,"vw":4.066},{"c":4.07,"h":4.07,"l":4.065,"n":7,"o":4.065,"t":"2026-10-21T18:10:00Z","v":223,"vw":4.0675},{"c":4.07,"h":4.07,"l":4.07,"n":19,"o":4.07,"t":"2026-10-21T18:15:00Z","v":854,"vw":4.07},{"c":4.07,"h":4.07,"l":4.065,"n":38,"o":4.065,"t":"2026-10-21T18:20:00Z","v":1830,"vw":4.069545},{"c":4.07,"h":4.07,"l":4.065,"n":13,"o":4.07,"t":"2026-10-21T18:25:00Z","v":608,"vw":4.067},{"c":4.07,"h":4.07,"l":4.06,"n":20,"o":4.06,"t":"2026-10-21T18:30:00Z","v":614,"vw":4.065},{"c":4.07,"h":4.07,"l":4.06,"n":40,"o":4.065,"t":"2026-10-21T18:35:00Z","v":2563,"vw":4.065227},{"c":4.065,"h":4.065,"l":4.065,"n":12,"o":4.065,"t":"2026-10-21T18:40:00Z","v":586,"vw":4.065},{"c":4.065,"h":4.07,"l":4.06,"n":26,"o":4.065,"t":"2026-10-21T18:45:00Z","v":2011,"vw":4.066421},{"c":4.055,"h":4.06,"l":4.055,"n":54,"o":4.06,"t":"2026-10-21T18:50:00Z","v":4268,"vw":4.056929},{"c":4.055,"h":4.06,"l":4.055,"n":107,"o":4.06,"t":"2026-10-21T18:55:00Z","v":6277,"vw":4.055106},{"c":4.07,"h":4.07,"l":4.055,"n":137,"o":4.055,"t":"2026-10-21T19:00:00Z","v":9425,"vw":4.057635},{"c":4.09,"h":4.09,"l":4.065,"n":118,"o":4.07,"t":"2026-10-21T19:05:00Z","v":18932,"vw":4.079056},{"c":4.095,"h":4.095,"l":4.085,"n":110,"o":4.085,"t":"2026-10-21T19:10:00Z","v":13021,"vw":4.087627},{"c":4.105,"h":4.105,"l":4.085,"n":77,"o":4.09,"t":"2026-10-21T19:15:00Z","v":10366,"vw":4.089865},{"c":4.11,"h":4.12,"l":4.105,"n":100,"o":4.105,"t":"2026-10-21T19:20:00Z","v":20314,"vw":4.107398},{"c":4.125,"h":4.13,"l":4.115,"n":34,"o":4.12,"t":"2026-10-21T19:25:00Z","v":4429,"vw":4.123649},{"c":4.115,"h":4.12,"l":4.115,"n":60,"o":4.12,"t":"2026-10-21T19:30:00Z","v":4165,"vw":4.119218},{"c":4.125,"h":4.125,"l":4.115,"n":66,"o":4.115,"t":"2026-10-21T19:35:00Z","v":3888,"vw":4.121982},{"c":4.135,"h":4.14,"l":4.125,"n":211,"o":4.125,"t":"2026-10-21T19:40:00Z","v":32720,"vw":4.130701},{"c":4.1301,"h":4.16,"l":4.1301,"n":180,"o":4.135,"t":"2026-10-21T19:45:00Z","v":21789,"vw":4.147416},{"c":4.13,"h":4.15,"l":4.125,"n":409,"o":4.14,"t":"2026-10-21T19:50:00Z","v":44587,"vw":4.139852},{"c":4.13,"h":4.135,"l":4.12,"n":476,"o":4.135,"t":"2026-10-21T19:55:00Z","v":40644,"vw":4.126372},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-21T20:00:00Z","v":37343,"vw":4.13},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-22T08:00:00Z","v":200,"vw":4.34},{"c":4.0868,"h":4.12,"l":4.0868,"n":5,"o":4.12,"t":"2026-10-22T13:30:00Z","v":1599,"vw":4.113633},{"c":4.05,"h":4.14,"l":4.05,"n":2,"o":4.14,"t":"2026-10-22T13:40:00Z","v":221,"vw":4.090724},{"c":4.16,"h":4.19,"l":4.14,"n":118,"o":4.14,"t":"2026-10-22T13:55:00Z","v":6123,"vw":4.177132},{"c":4.15,"h":4.155,"l":4.145,"n":44,"o":4.155,"t":"2026-10-22T14:00:00Z","v":4895,"vw":4.151714},{"c":4.14,"h":4.15,"l":4.14,"n":20,"o":4.15,"t":"2026-10-22T14:05:00Z","v":7225,"vw":4.148891},{"c":4.14,"h":4.14,"l":4.13,"n":110,"o":4.13,"t":"2026-10-22T14:10:00Z","v":6159,"vw":4.136416},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-22T14:20:00Z","v":146,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":10,"o":4.14,"t":"2026-10-22T14:25:00Z","v":573,"vw":4.14},{"c":4.135,"h":4.15,"l":4.135,"n":9,"o":4.15,"t":"2026-10-22T14:30:00Z","v":1163,"vw":4.138755},{"c":4.14,"h":4.14,"l":4.14,"n":37,"o":4.14,"t":"2026-10-22T14:35:00Z","v":2995,"vw":4.14},{"c":4.16,"h":4.16,"l":4.14,"n":24,"o":4.14,"t":"2026-10-22T14:40:00Z","v":3364,"vw":4.144983},{"c":4.17,"h":4.175,"l":4.17,"n":29,"o":4.17,"t":"2026-10-22T14:50:00Z","v":1201,"vw":4.170599},{"c":4.182,"h":4.182,"l":4.182,"n":1,"o":4.182,"t":"2026-10-22T14:55:00Z","v":1000,"vw":4.182},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-22T15:05:00Z","v":280,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-22T15:15:00Z","v":201,"vw":4.19},{"c":4.195,"h":4.2,"l":4.19,"n":10,"o":4.19,"t":"2026-10-22T15:20:00Z","v":3220,"vw":4.19145},{"c":4.195,"h":4.195,"l":4.195,"n":10,"o":4.195,"t":"2026-10-22T15:30:00Z","v":295,"vw":4.195},{"c":4.185,"h":4.19,"l":4.18,"n":81,"o":4.19,"t":"2026-10-22T15:40:00Z","v":4107,"vw":4.186871},{"c":4.175,"h":4.18,"l":4.175,"n":36,"o":4.18,"t":"2026-10-22T15:45:00Z","v":3111,"vw":4.175769},{"c":4.185,"h":4.19,"l":4.17,"n":65,"o":4.17,"t":"2026-10-22T15:50:00Z","v":4422,"vw":4.178724},{"c":4.18,"h":4.185,"l":4.18,"n":9,"o":4.185,"t":"2026-10-22T16:00:00Z","v":642,"vw":4.180843},{"c":4.18,"h":4.18,"l":4.175,"n":65,"o":4.18,"t":"2026-10-22T16:05:00Z","v":3829,"vw":4.177035},{"c":4.18,"h":4.18,"l":4.18,"n":8,"o":4.18,"t":"2026-10-22T16:10:00Z","v":419,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-10-22T16:20:00Z","v":1009,"vw":4.18},{"c":4.18,"h":4.18,"l":4.175,"n":51,"o":4.175,"t":"2026-10-22T16:35:00Z","v":2020,"vw":4.179121},{"c":4.17,"h":4.17,"l":4.16,"n":64,"o":4.17,"t":"2026-10-22T16:40:00Z","v":2759,"vw":4.167171},{"c":4.15,"h":4.16,"l":4.15,"n":13,"o":4.16,"t":"2026-10-22T16:45:00Z","v":980,"vw":4.15361},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T16:50:00Z","v":108,"vw":4.15},{"c":4.16,"h":4.16,"l":4.15,"n":32,"o":4.15,"t":"2026-10-22T16:55:00Z","v":1312,"vw":4.158621},{"c":4.15,"h":4.15,"l":4.15,"n":20,"o":4.15,"t":"2026-10-22T17:10:00Z","v":972,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-22T17:15:00Z","v":448,"vw":4.14},{"c":4.145,"h":4.16,"l":4.145,"n":83,"o":4.16,"t":"2026-10-22T17:20:00Z","v":3809,"vw":4.151308},{"c":4.14,"h":4.145,"l":4.14,"n":9,"o":4.145,"t":"2026-10-22T17:30:00Z","v":728,"vw":4.142857},{"c":4.145,"h":4.145,"l":4.14,"n":9,"o":4.14,"t":"2026-10-22T17:35:00Z","v":1023,"vw":4.140579},{"c":4.14,"h":4.14,"l":4.14,"n":52,"o":4.14,"t":"2026-10-22T17:40:00Z","v":3823,"vw":4.14},{"c":4.145,"h":4.145,"l":4.14,"n":4,"o":4.14,"t":"2026-10-22T17:45:00Z","v":261,"vw":4.141946},{"c":4.12,"h":4.145,"l":4.12,"n":46,"o":4.145,"t":"2026-10-22T17:50:00Z","v":2198,"vw":4.129944},{"c":4.11,"h":4.12,"l":4.11,"n":22,"o":4.12,"t":"2026-10-22T17:55:00Z","v":1117,"vw":4.118571},{"c":4.1,"h":4.11,"l":4.1,"n":33,"o":4.11,"t":"2026-10-22T18:00:00Z","v":2356,"vw":4.102325},{"c":4.105,"h":4.11,"l":4.105,"n":44,"o":4.11,"t":"2026-10-22T18:05:00Z","v":9326,"vw":4.105427},{"c":4.105,"h":4.105,"l":4.105,"n":6,"o":4.105,"t":"2026-10-22T18:10:00Z","v":305,"vw":4.105},{"c":4.115,"h":4.12,"l":4.105,"n":96,"o":4.105,"t":"2026-10-22T18:15:00Z","v":4579,"vw":4.113099},{"c":4.115,"h":4.115,"l":4.115,"n":31,"o":4.115,"t":"2026-10-22T18:20:00Z","v":1304,"vw":4.115},{"c":4.11,"h":4.115,"l":4.11,"n":24,"o":4.115,"t":"2026-10-22T18:25:00Z","v":2148,"vw":4.111747},{"c":4.0901,"h":4.1,"l":4.0901,"n":12,"o":4.1,"t":"2026-10-22T18:30:00Z","v":531,"vw":4.096346},{"c":4.09,"h":4.09,"l":4.09,"n":17,"o":4.09,"t":"2026-10-22T18:35:00Z","v":968,"vw":4.09},{"c":4.09,"h":4.09,"l":4.08,"n":60,"o":4.09,"t":"2026-10-22T18:40:00Z","v":3116,"vw":4.085678},{"c":4.092,"h":4.095,"l":4.092,"n":11,"o":4.095,"t":"2026-10-22T18:45:00Z","v":407,"vw":4.093402},{"c":4.095,"h":4.095,"l":4.095,"n":26,"o":4.095,"t":"2026-10-22T19:00:00Z","v":1990,"vw":4.095},{"c":4.09,"h":4.095,"l":4.09,"n":65,"o":4.095,"t":"2026-10-22T19:05:00Z","v":2274,"vw":4.092849},{"c":4.095,"h":4.095,"l":4.09,"n":76,"o":4.09,"t":"2026-10-22T19:10:00Z","v":5396,"vw":4.090245},{"c":4.105,"h":4.105,"l":4.09,"n":53,"o":4.095,"t":"2026-10-22T19:15:00Z","v":5065,"vw":4.099083},{"c":4.105,"h":4.105,"l":4.105,"n":26,"o":4.105,"t":"2026-10-22T19:20:00Z","v":1808,"vw":4.105},{"c":4.105,"h":4.11,"l":4.1,"n":30,"o":4.105,"t":"2026-10-22T19:25:00Z","v":4546,"vw":4.104879},{"c":4.09,"h":4.1,"l":4.09,"n":68,"o":4.1,"t":"2026-10-22T19:30:00Z","v":5716,"vw":4.098414},{"c":4.09,"h":4.095,"l":4.08,"n":58,"o":4.09,"t":"2026-10-22T19:35:00Z","v":4292,"vw":4.090013},{"c":4.09,"h":4.0988,"l":4.09,"n":62,"o":4.09,"t":"2026-10-22T19:40:00Z","v":2936,"vw":4.091832},{"c":4.085,"h":4.095,"l":4.08,"n":141,"o":4.095,"t":"2026-10-22T19:45:00Z","v":8349,"vw":4.090189},{"c":4.085,"h":4.09,"l":4.08,"n":145,"o":4.085,"t":"2026-10-22T19:50:00Z","v":14083,"vw":4.08554},{"c":4.085,"h":4.09,"l":4.07,"n":371,"o":4.08,"t":"2026-10-22T19:55:00Z","v":40960,"vw":4.082424},{"c":4.09,"h":4.09,"l":4.09,"n":14,"o":4.09,"t":"2026-10-22T20:00:00Z","v":32905,"vw":4.09}],"history":[{"c":1.74,"h":1.805,"l":1.74,"n":1982,"o":1.79,"t":"2024-10-21T04:00:00Z","v":267791,"vw":1.771537},{"c":1.69,"h":1.76,"l":1.69,"n":1352,"o":1.74,"t":"2024-10-22T04:00:00Z","v":121864,"vw":1.708194},{"c":1.69,"h":1.73,"l":1.68,"n":7793,"o":1.68,"t":"2024-10-23T04:00:00Z","v":1695153,"vw":1.701},{"c":1.73,"h":1.805,"l":1.7,"n":2700,"o":1.73,"t":"2024-10-24T04:00:00Z","v":534607,"vw":1.746074},{"c":1.72,"h":1.75,"l":1.71,"n":1877,"o":1.75,"t":"2024-10-25T04:00:00Z","v":246627,"vw":1.722798},{"c":1.73,"h":1.7575,"l":1.72,"n":1233,"o":1.72,"t":"2024-10-28T04:00:00Z","v":196440,"vw":1.736973},{"c":1.69,"h":1.73,"l":1.67,"n":1281,"o":1.73,"t":"2024-10-29T04:00:00Z","v":182479,"vw":1.693026},{"c":1.59,"h":1.89,"l":1.53,"n":5064,"o":1.89,"t":"2024-10-30T04:00:00Z","v":831775,"vw":1.662483},{"c":1.77,"h":1.8,"l":1.56,"n":4904,"o":1.67,"t":"2024-10-31T04:00:00Z","v":873895,"vw":1.694039},{"c":1.85,"h":1.89,"l":1.76,"n":3277,"o":1.78,"t":"2024-11-01T04:00:00Z","v":620330,"vw":1.843602},{"c":1.8,"h":1.84,"l":1.75,"n":2003,"o":1.84,"t":"2024-11-04T05:00:00Z","v":253365,"vw":1.792317},{"c":1.89,"h":1.93,"l":1.775,"n":3059,"o":1.82,"t":"2024-11-05T05:00:00Z","v":400415,"vw":1.867903},{"c":1.99,"h":2.015,"l":1.9,"n":5258,"o":1.97,"t":"2024-11-06T05:00:00Z","v":553408,"vw":1.988643},{"c":1.96,"h":2.02,"l":1.93,"n":2525,"o":1.96,"t":"2024-11-07T05:00:00Z","v":221916,"vw":1.984886},{"c":1.92,"h":1.995,"l":1.9,"n":2299,"o":1.98,"t":"2024-11-08T05:00:00Z","v":156126,"vw":1.926884},{"c":1.94,"h":1.96,"l":1.885,"n":3269,"o":1.9,"t":"2024-11-11T05:00:00Z","v":404766,"vw":1.935039},{"c":1.95,"h":2.01,"l":1.92,"n":3299,"o":1.94,"t":"2024-11-12T05:00:00Z","v":351959,"vw":1.960843},{"c":1.96,"h":2.0075,"l":1.96,"n":2686,"o":1.98,"t":"2024-11-13T05:00:00Z","v":209584,"vw":1.985486},{"c":1.95,"h":1.995,"l":1.905,"n":3083,"o":1.96,"t":"2024-11-14T05:00:00Z","v":289538,"vw":1.955179},{"c":1.91,"h":2,"l":1.88,"n":1743,"o":2,"t":"2024-11-15T05:00:00Z","v":171622,"vw":1.914487},{"c":1.89,"h":1.93,"l":1.8401,"n":1650,"o":1.92,"t":"2024-11-18T05:00:00Z","v":114886,"vw":1.888958},{"c":1.97,"h":1.975,"l":1.87,"n":1611,"o":1.87,"t":"2024-11-19T05:00:00Z","v":178623,"vw":1.944014},{"c":1.955,"h":1.985,"l":1.92,"n":1878,"o":1.98,"t":"2024-11-20T05:00:00Z","v":230031,"vw":1.949528},{"c":1.93,"h":1.97,"l":1.925,"n":1339,"o":1.97,"t":"2024-11-21T05:00:00Z","v":150454,"vw":1.942355},{"c":2,"h":2.04,"l":1.92,"n":2095,"o":1.92,"t":"2024-11-22T05:00:00Z","v":225864,"vw":1.98281},{"c":2.05,"h":2.06,"l":1.99,"n":2927,"o":1.99,"t":"2024-11-25T05:00:00Z","v":289602,"vw":2.036812},{"c":2.17,"h":2.18,"l":2.01,"n":2131,"o":2.03,"t":"2024-11-26T05:00:00Z","v":233862,"vw":2.117463},{"c":2.24,"h":2.305,"l":2.16,"n":2666,"o":2.18,"t":"2024-11-27T05:00:00Z","v":325410,"vw":2.243067},{"c":2.16,"h":2.26,"l":2.15,"n":1830,"o":2.25,"t":"2024-11-29T05:00:00Z","v":107626,"vw":2.188999},{"c":2.11,"h":2.165,"l":2.08,"n":2156,"o":2.14,"t":"2024-12-02T05:00:00Z","v":260877,"vw":2.121976},{"c":2.11,"h":2.145,"l":2.05,"n":2366,"o":2.11,"t":"2024-12-03T05:00:00Z","v":308359,"vw":2.1136},{"c":2.115,"h":2.135,"l":2.08,"n":1975,"o":2.09,"t":"2024-12-04T05:00:00Z","v":170306,"vw":2.107262},{"c":2.04,"h":2.125,"l":2.04,"n":1966,"o":2.11,"t":"2024-12-05T05:00:00Z","v":135496,"vw":2.07856},{"c":1.99,"h":2.07,"l":1.98,"n":1839,"o":2.05,"t":"2024-12-06T05:00:00Z","v":204502,"vw":2.022462},{"c":2.06,"h":2.09,"l":1.96,"n":2057,"o":1.99,"t":"2024-12-09T05:00:00Z","v":258457,"vw":2.02514},{"c":2.11,"h":2.12,"l":1.9805,"n":2846,"o":2.05,"t":"2024-12-10T05:00:00Z","v":255040,"vw":2.074813},{"c":2.1,"h":2.13,"l":2.09,"n":2430,"o":2.12,"t":"2024-12-11T05:00:00Z","v":224929,"vw":2.107631},{"c":2.04,"h":2.13,"l":2.035,"n":2463,"o":2.09,"t":"2024-12-12T05:00:00Z","v":205654,"vw":2.076186},{"c":1.97,"h":2.07,"l":1.945,"n":4358,"o":2.07,"t":"2024-12-13T05:00:00Z","v":457334,"vw":1.97524},{"c":2.62,"h":2.74,"l":1.95,"n":16310,"o":1.96,"t":"2024-12-16T05:00:00Z","v":2774237,"vw":2.435459},{"c":2.72,"h":3,"l":2.66,"n":10159,"o":2.91,"t":"2024-12-17T05:00:00Z","v":1785297,"vw":2.806613},{"c":2.62,"h":2.77,"l":2.56,"n":5117,"o":2.75,"t":"2024-12-18T05:00:00Z","v":734245,"vw":2.65159},{"c":2.51,"h":2.67,"l":2.49,"n":4054,"o":2.67,"t":"2024-12-19T05:00:00Z","v":533731,"vw":2.532853},{"c":2.52,"h":2.56,"l":2.465,"n":2643,"o":2.48,"t":"2024-12-20T05:00:00Z","v":561744,"vw":2.506546},{"c":2.73,"h":2.82,"l":2.515,"n":4324,"o":2.52,"t":"2024-12-23T05:00:00Z","v":533670,"vw":2.716732},{"c":2.79,"h":2.86,"l":2.72,"n":1571,"o":2.76,"t":"2024-12-24T05:00:00Z","v":159827,"vw":2.788297},{"c":2.82,"h":2.91,"l":2.71,"n":2257,"o":2.76,"t":"2024-12-26T05:00:00Z","v":284680,"vw":2.82021},{"c":2.7,"h":2.82,"l":2.62,"n":2001,"o":2.77,"t":"2024-12-27T05:00:00Z","v":173037,"vw":2.675853},{"c":2.65,"h":2.73,"l":2.61,"n":1823,"o":2.73,"t":"2024-12-30T05:00:00Z","v":165519,"vw":2.658667},{"c":2.67,"h":2.75,"l":2.6,"n":2257,"o":2.65,"t":"2024-12-31T05:00:00Z","v":335461,"vw":2.662925},{"c":2.53,"h":2.775,"l":2.53,"n":2163,"o":2.69,"t":"2025-01-02T05:00:00Z","v":268080,"vw":2.568235},{"c":2.66,"h":2.705,"l":2.5,"n":3618,"o":2.59,"t":"2025-01-03T05:00:00Z","v":387692,"vw":2.625151},{"c":2.74,"h":2.86,"l":2.68,"n":3527,"o":2.68,"t":"2025-01-06T05:00:00Z","v":313834,"vw":2.785575},{"c":2.56,"h":2.74,"l":2.56,"n":2123,"o":2.74,"t":"2025-01-07T05:00:00Z","v":150161,"vw":2.613047},{"c":2.7,"h":2.735,"l":2.49,"n":2945,"o":2.57,"t":"2025-01-08T05:00:00Z","v":313128,"vw":2.630644},{"c":2.53,"h":2.655,"l":2.525,"n":2803,"o":2.65,"t":"2025-01-10T05:00:00Z","v":333372,"vw":2.568112},{"c":2.7,"h":2.73,"l":2.5,"n":3242,"o":2.5,"t":"2025-01-13T05:00:00Z","v":340222,"vw":2.661255},{"c":2.68,"h":2.755,"l":2.605,"n":2723,"o":2.7,"t":"2025-01-14T05:00:00Z","v":275175,"vw":2.678634},{"c":2.79,"h":2.86,"l":2.75,"n":3835,"o":2.75,"t":"2025-01-15T05:00:00Z","v":461390,"vw":2.803532},{"c":2.83,"h":2.865,"l":2.71,"n":2610,"o":2.77,"t":"2025-01-16T05:00:00Z","v":234581,"vw":2.809452},{"c":2.82,"h":2.91,"l":2.7999,"n":2383,"o":2.87,"t":"2025-01-17T05:00:00Z","v":210586,"vw":2.829186},{"c":2.75,"h":2.9,"l":2.73,"n":2681,"o":2.84,"t":"2025-01-21T05:00:00Z","v":233731,"vw":2.807875},{"c":2.79,"h":2.875,"l":2.75,"n":3041,"o":2.75,"t":"2025-01-22T05:00:00Z","v":233438,"vw":2.816104},{"c":2.85,"h":2.855,"l":2.76,"n":3293,"o":2.76,"t":"2025-01-23T05:00:00Z","v":179660,"vw":2.833475},{"c":2.99,"h":3.13,"l":2.85,"n":2863,"o":2.86,"t":"2025-01-24T05:00:00Z","v":349206,"vw":3.001516},{"c":2.88,"h":2.96,"l":2.835,"n":2584,"o":2.95,"t":"2025-01-27T05:00:00Z","v":265193,"vw":2.885625},{"c":2.96,"h":3.04,"l":2.87,"n":2600,"o":2.87,"t":"2025-01-28T05:00:00Z","v":182479,"vw":2.955788},{"c":2.995,"h":3.02,"l":2.8231,"n":1975,"o":2.96,"t":"2025-01-29T05:00:00Z","v":248325,"vw":2.992237},{"c":2.92,"h":3.03,"l":2.9,"n":1400,"o":3,"t":"2025-01-30T05:00:00Z","v":109231,"vw":2.944661},{"c":2.88,"h":2.925,"l":2.823,"n":2253,"o":2.89,"t":"2025-01-31T05:00:00Z","v":284573,"vw":2.875393},{"c":2.81,"h":2.86,"l":2.77,"n":1189,"o":2.8,"t":"2025-02-03T05:00:00Z","v":82463,"vw":2.811828},{"c":2.8,"h":2.835,"l":2.77,"n":2061,"o":2.81,"t":"2025-02-04T05:00:00Z","v":157511,"vw":2.791679},{"c":2.96,"h":2.97,"l":2.77,"n":2378,"o":2.79,"t":"2025-02-05T05:00:00Z","v":175813,"vw":2.905998},{"c":2.85,"h":3.02,"l":2.825,"n":1993,"o":3,"t":"2025-02-06T05:00:00Z","v":169656,"vw":2.887717},{"c":2.78,"h":2.855,"l":2.77,"n":1390,"o":2.84,"t":"2025-02-07T05:00:00Z","v":92368,"vw":2.797882},{"c":2.81,"h":2.83,"l":2.73,"n":2070,"o":2.8,"t":"2025-02-10T05:00:00Z","v":256003,"vw":2.784401},{"c":2.87,"h":2.88,"l":2.745,"n":946,"o":2.81,"t":"2025-02-11T05:00:00Z","v":138873,"vw":2.803435},{"c":2.96,"h":2.97,"l":2.785,"n":2072,"o":2.8,"t":"2025-02-12T05:00:00Z","v":151179,"vw":2.911299},{"c":3.38,"h":3.43,"l":2.955,"n":3970,"o":2.98,"t":"2025-02-13T05:00:00Z","v":529447,"vw":3.243896},{"c":3.42,"h":3.46,"l":3.27,"n":2783,"o":3.44,"t":"2025-02-14T05:00:00Z","v":325570,"vw":3.381331},{"c":3.59,"h":3.75,"l":3.49,"n":4154,"o":3.51,"t":"2025-02-18T05:00:00Z","v":458168,"vw":3.632776},{"c":3.5,"h":3.69,"l":3.35,"n":4350,"o":3.54,"t":"2025-02-19T05:00:00Z","v":437528,"vw":3.509896},{"c":3.32,"h":3.6555,"l":3.305,"n":1364,"o":3.49,"t":"2025-02-20T05:00:00Z","v":103251,"vw":3.355659},{"c":3.16,"h":3.35,"l":3.16,"n":1316,"o":3.33,"t":"2025-02-21T05:00:00Z","v":126413,"vw":3.224314},{"c":3.18,"h":3.3383,"l":3.0833,"n":2019,"o":3.17,"t":"2025-02-24T05:00:00Z","v":118531,"vw":3.166758},{"c":3.04,"h":3.21,"l":3.04,"n":3007,"o":3.19,"t":"2025-02-25T05:00:00Z","v":236622,"vw":3.0814},{"c":3.23,"h":3.41,"l":3.13,"n":3269,"o":3.13,"t":"2025-02-26T05:00:00Z","v":673694,"vw":3.277626},{"c":3.05,"h":3.4559,"l":3.035,"n":2764,"o":3.21,"t":"2025-02-27T05:00:00Z","v":268355,"vw":3.088982},{"c":3.55,"h":3.67,"l":3.33,"n":7633,"o":3.41,"t":"2025-02-28T05:00:00Z","v":851372,"vw":3.499632},{"c":3.71,"h":3.7998,"l":3.61,"n":5178,"o":3.68,"t":"2025-03-03T05:00:00Z","v":645259,"vw":3.701355},{"c":3.48,"h":3.7,"l":3.43,"n":4157,"o":3.66,"t":"2025-03-04T05:00:00Z","v":303148,"vw":3.492082},{"c":3.48,"h":3.555,"l":3.44,"n":3424,"o":3.48,"t":"2025-03-05T05:00:00Z","v":241969,"vw":3.50241},{"c":3.59,"h":3.61,"l":3.35,"n":3021,"o":3.42,"t":"2025-03-06T05:00:00Z","v":266523,"vw":3.4941},{"c":3.68,"h":3.735,"l":3.46,"n":3691,"o":3.51,"t":"2025-03-07T05:00:00Z","v":358363,"vw":3.651436},{"c":3.96,"h":3.99,"l":3.4501,"n":5700,"o":3.63,"t":"2025-03-10T04:00:00Z","v":888604,"vw":3.759748},{"c":4.02,"h":4.07,"l":3.78,"n":4023,"o":3.97,"t":"2025-03-11T04:00:00Z","v":491087,"vw":3.962518},{"c":4.04,"h":4.07,"l":3.91,"n":3510,"o":4.02,"t":"2025-03-12T04:00:00Z","v":390420,"vw":4.001508},{"c":3.86,"h":4.08,"l":3.75,"n":2019,"o":4.04,"t":"2025-03-13T04:00:00Z","v":247959,"vw":3.874894},{"c":4.03,"h":4.06,"l":3.9,"n":3036,"o":3.9,"t":"2025-03-14T04:00:00Z","v":353008,"vw":4.007344},{"c":4.07,"h":4.145,"l":3.96,"n":2921,"o":4.05,"t":"2025-03-17T04:00:00Z","v":227747,"vw":4.065232},{"c":4.02,"h":4.06,"l":3.9,"n":3202,"o":4.05,"t":"2025-03-18T04:00:00Z","v":277180,"vw":3.997956},{"c":4.02,"h":4.07,"l":3.96,"n":1909,"o":4.02,"t":"2025-03-19T04:00:00Z","v":158552,"vw":4.016218},{"c":3.995,"h":4.05,"l":3.83,"n":2646,"o":3.96,"t":"2025-03-20T04:00:00Z","v":215610,"vw":3.99738},{"c":3.89,"h":3.91,"l":3.7,"n":3722,"o":3.91,"t":"2025-03-21T04:00:00Z","v":719842,"vw":3.85546},{"c":3.85,"h":4,"l":3.78,"n":3466,"o":3.92,"t":"2025-03-24T04:00:00Z","v":393429,"vw":3.872242},{"c":3.76,"h":3.86,"l":3.75,"n":3284,"o":3.85,"t":"2025-03-25T04:00:00Z","v":201533,"vw":3.789623},{"c":3.6,"h":3.796,"l":3.58,"n":2948,"o":3.76,"t":"2025-03-26T04:00:00Z","v":270964,"vw":3.635958},{"c":3.6,"h":3.621,"l":3.51,"n":2609,"o":3.58,"t":"2025-03-27T04:00:00Z","v":175395,"vw":3.573706},{"c":3.47,"h":3.67,"l":3.395,"n":2161,"o":3.58,"t":"2025-03-28T04:00:00Z","v":194411,"vw":3.446596},{"c":3.48,"h":3.52,"l":3.32,"n":3299,"o":3.36,"t":"2025-03-31T04:00:00Z","v":247593,"vw":3.459524},{"c":3.53,"h":3.58,"l":3.45,"n":2332,"o":3.48,"t":"2025-04-01T04:00:00Z","v":216349,"vw":3.524035},{"c":3.53,"h":3.575,"l":3.47,"n":3214,"o":3.48,"t":"2025-04-02T04:00:00Z","v":211592,"vw":3.52932},{"c":3.36,"h":3.45,"l":3.265,"n":2837,"o":3.33,"t":"2025-04-03T04:00:00Z","v":208820,"vw":3.343311},{"c":3.23,"h":3.35,"l":3.05,"n":4040,"o":3.26,"t":"2025-04-04T04:00:00Z","v":394597,"vw":3.194638},{"c":3.21,"h":3.31,"l":2.79,"n":4776,"o":2.87,"t":"2025-04-07T04:00:00Z","v":585507,"vw":3.039157},{"c":3.32,"h":3.36,"l":3.175,"n":3445,"o":3.35,"t":"2025-04-08T04:00:00Z","v":437854,"vw":3.273756},{"c":3.49,"h":3.6,"l":3.255,"n":3684,"o":3.32,"t":"2025-04-09T04:00:00Z","v":330835,"vw":3.417641},{"c":3.34,"h":3.44,"l":3.29,"n":2548,"o":3.37,"t":"2025-04-10T04:00:00Z","v":173712,"vw":3.370953},{"c":3.26,"h":3.33,"l":3.175,"n":1627,"o":3.33,"t":"2025-04-11T04:00:00Z","v":85307,"vw":3.246983},{"c":3.235,"h":3.34,"l":3.23,"n":2283,"o":3.29,"t":"2025-04-14T04:00:00Z","v":129480,"vw":3.261706},{"c":3.26,"h":3.36,"l":3.22,"n":2496,"o":3.22,"t":"2025-04-15T04:00:00Z","v":124322,"vw":3.289865},{"c":3.285,"h":3.305,"l":3.2,"n":2263,"o":3.24,"t":"2025-04-16T04:00:00Z","v":138153,"vw":3.274097},{"c":3.12,"h":3.36,"l":3.105,"n":1613,"o":3.28,"t":"2025-04-17T04:00:00Z","v":117304,"vw":3.191796},{"c":3.12,"h":3.16,"l":3.0401,"n":2538,"o":3.08,"t":"2025-04-21T04:00:00Z","v":173845,"vw":3.089179},{"c":3.16,"h":3.2505,"l":3.12,"n":1461,"o":3.18,"t":"2025-04-22T04:00:00Z","v":99497,"vw":3.173265},{"c":3.12,"h":3.3341,"l":3.1,"n":1431,"o":3.28,"t":"2025-04-23T04:00:00Z","v":109475,"vw":3.183186},{"c":3.25,"h":3.29,"l":3.1,"n":2328,"o":3.1,"t":"2025-04-24T04:00:00Z","v":198881,"vw":3.237883},{"c":3.5,"h":3.54,"l":3.175,"n":3217,"o":3.2,"t":"2025-04-25T04:00:00Z","v":328139,"vw":3.427552},{"c":3.44,"h":3.58,"l":3.3401,"n":2992,"o":3.5,"t":"2025-04-28T04:00:00Z","v":259517,"vw":3.468025},{"c":3.47,"h":3.486,"l":3.37,"n":2601,"o":3.43,"t":"2025-04-29T04:00:00Z","v":189407,"vw":3.448233},{"c":3.53,"h":3.57,"l":3.27,"n":2667,"o":3.39,"t":"2025-04-30T04:00:00Z","v":261824,"vw":3.50062},{"c":3.55,"h":3.568,"l":3.42,"n":3260,"o":3.53,"t":"2025-05-01T04:00:00Z","v":348644,"vw":3.514627},{"c":3.28,"h":3.6,"l":3.24,"n":3424,"o":3.51,"t":"2025-05-02T04:00:00Z","v":436882,"vw":3.351688},{"c":3.37,"h":3.43,"l":3.17,"n":3280,"o":3.24,"t":"2025-05-05T04:00:00Z","v":258700,"vw":3.33253},{"c":3.34,"h":3.45,"l":3.295,"n":2227,"o":3.4,"t":"2025-05-06T04:00:00Z","v":195645,"vw":3.354166},{"c":3.33,"h":3.34,"l":3.22,"n":2849,"o":3.33,"t":"2025-05-07T04:00:00Z","v":307501,"vw":3.300555},{"c":3.36,"h":3.3732,"l":3.24,"n":1679,"o":3.34,"t":"2025-05-08T04:00:00Z","v":294581,"vw":3.308516},{"c":3.34,"h":3.405,"l":3.28,"n":2007,"o":3.35,"t":"2025-05-09T04:00:00Z","v":104418,"vw":3.333688},{"c":3.37,"h":3.57,"l":3.35,"n":2956,"o":3.45,"t":"2025-05-12T04:00:00Z","v":308675,"vw":3.422334},{"c":3.57,"h":3.62,"l":3.355,"n":3288,"o":3.37,"t":"2025-05-13T04:00:00Z","v":555092,"vw":3.47397},{"c":3.26,"h":3.695,"l":3.25,"n":3789,"o":3.55,"t":"2025-05-14T04:00:00Z","v":471669,"vw":3.416017},{"c":3.24,"h":3.27,"l":3.1017,"n":4385,"o":3.27,"t":"2025-05-15T04:00:00Z","v":391785,"vw":3.197815},{"c":3.34,"h":3.35,"l":3.24,"n":3271,"o":3.24,"t":"2025-05-16T04:00:00Z","v":231028,"vw":3.304098},{"c":3.41,"h":3.42,"l":3.28,"n":1962,"o":3.34,"t":"2025-05-19T04:00:00Z","v":161067,"vw":3.37438},{"c":3.45,"h":3.48,"l":3.42,"n":1308,"o":3.42,"t":"2025-05-20T04:00:00Z","v":91190,"vw":3.44744},{"c":3.36,"h":3.48,"l":3.32,"n":1206,"o":3.43,"t":"2025-05-21T04:00:00Z","v":158558,"vw":3.397861},{"c":3.46,"h":3.52,"l":3.3288,"n":2033,"o":3.33,"t":"2025-05-22T04:00:00Z","v":134061,"vw":3.458497},{"c":3.54,"h":3.595,"l":3.4,"n":2803,"o":3.4,"t":"2025-05-23T04:00:00Z","v":210179,"vw":3.535211},{"c":3.39,"h":3.7,"l":3.35,"n":3416,"o":3.58,"t":"2025-05-27T04:00:00Z","v":335960,"vw":3.522861},{"c":3.17,"h":3.41,"l":3.15,"n":2644,"o":3.4,"t":"2025-05-28T04:00:00Z","v":293700,"vw":3.218972},{"c":3.13,"h":3.26,"l":3.06,"n":2168,"o":3.2,"t":"2025-05-29T04:00:00Z","v":248714,"vw":3.126688},{"c":3.05,"h":3.15,"l":2.9908,"n":2379,"o":3.12,"t":"2025-05-30T04:00:00Z","v":292274,"vw":3.049711},{"c":2.94,"h":3.085,"l":2.93,"n":2321,"o":3.04,"t":"2025-06-02T04:00:00Z","v":305159,"vw":2.980051},{"c":3.21,"h":3.26,"l":2.875,"n":4396,"o":2.94,"t":"2025-06-03T04:00:00Z","v":539921,"vw":3.154851},{"c":3.23,"h":3.47,"l":3.17,"n":2986,"o":3.26,"t":"2025-06-04T04:00:00Z","v":322962,"vw":3.274439},{"c":3.18,"h":3.285,"l":3.145,"n":2342,"o":3.23,"t":"2025-06-05T04:00:00Z","v":197734,"vw":3.206308},{"c":3.17,"h":3.24,"l":3.1,"n":3276,"o":3.23,"t":"2025-06-06T04:00:00Z","v":634179,"vw":3.134261},{"c":3.15,"h":3.22,"l":3.12,"n":2123,"o":3.18,"t":"2025-06-09T04:00:00Z","v":238653,"vw":3.158938},{"c":3.25,"h":3.26,"l":3.11,"n":2091,"o":3.18,"t":"2025-06-10T04:00:00Z","v":249437,"vw":3.196178},{"c":3.43,"h":3.545,"l":3.21,"n":3337,"o":3.25,"t":"2025-06-11T04:00:00Z","v":481383,"vw":3.430112},{"c":3.39,"h":3.49,"l":3.32,"n":2166,"o":3.4,"t":"2025-06-12T04:00:00Z","v":165851,"vw":3.386991},{"c":3.29,"h":3.38,"l":3.27,"n":2199,"o":3.33,"t":"2025-06-13T04:00:00Z","v":137869,"vw":3.316293},{"c":3.45,"h":3.49,"l":3.28,"n":3218,"o":3.34,"t":"2025-06-16T04:00:00Z","v":243086,"vw":3.437022},{"c":3.25,"h":3.45,"l":3.24,"n":2071,"o":3.42,"t":"2025-06-17T04:00:00Z","v":222258,"vw":3.305448},{"c":3.23,"h":3.29,"l":3.17,"n":1768,"o":3.25,"t":"2025-06-18T04:00:00Z","v":169750,"vw":3.225751},{"c":3.11,"h":3.25,"l":3.03,"n":2904,"o":3.25,"t":"2025-06-20T04:00:00Z","v":645491,"vw":3.123277},{"c":3.14,"h":3.155,"l":3.015,"n":3278,"o":3.08,"t":"2025-06-23T04:00:00Z","v":412206,"vw":3.079779},{"c":3.31,"h":3.33,"l":3.1301,"n":1772,"o":3.15,"t":"2025-06-24T04:00:00Z","v":161314,"vw":3.284937},{"c":3.86,"h":4.1,"l":3.66,"n":6301,"o":3.7,"t":"2025-06-25T04:00:00Z","v":952666,"vw":3.898462},{"c":3.86,"h":3.92,"l":3.7,"n":3577,"o":3.86,"t":"2025-06-26T04:00:00Z","v":263400,"vw":3.801662},{"c":3.77,"h":3.865,"l":3.64,"n":2936,"o":3.84,"t":"2025-06-27T04:00:00Z","v":711048,"vw":3.759635},{"c":3.77,"h":3.855,"l":3.59,"n":2421,"o":3.77,"t":"2025-06-30T04:00:00Z","v":269366,"vw":3.768587},{"c":3.94,"h":3.989,"l":3.745,"n":2972,"o":3.78,"t":"2025-07-01T04:00:00Z","v":318257,"vw":3.892627},{"c":3.85,"h":4.03,"l":3.82,"n":2046,"o":3.93,"t":"2025-07-02T04:00:00Z","v":257210,"vw":3.915117},{"c":4.17,"h":4.2,"l":3.86,"n":2408,"o":3.86,"t":"2025-07-03T04:00:00Z","v":241398,"vw":4.068807},{"c":3.99,"h":4.17,"l":3.92,"n":3309,"o":4.13,"t":"2025-07-07T04:00:00Z","v":431549,"vw":4.004176},{"c":4.08,"h":4.095,"l":3.96,"n":3295,"o":4,"t":"2025-07-08T04:00:00Z","v":199895,"vw":4.046009},{"c":3.95,"h":4.08,"l":3.87,"n":2704,"o":4.08,"t":"2025-07-09T04:00:00Z","v":227069,"vw":3.946148},{"c":5.16,"h":5.38,"l":4.55,"n":17493,"o":4.72,"t":"2025-07-10T04:00:00Z","v":2954009,"vw":5.022397},{"c":5.24,"h":5.28,"l":4.85,"n":7783,"o":5.1,"t":"2025-07-11T04:00:00Z","v":1196214,"vw":5.171499},{"c":5.05,"h":5.24,"l":4.89,"n":5666,"o":5.24,"t":"2025-07-14T04:00:00Z","v":598325,"vw":5.025516},{"c":5.05,"h":5.2004,"l":5.01,"n":5320,"o":5.07,"t":"2025-07-15T04:00:00Z","v":537558,"vw":5.098991},{"c":5.02,"h":5.15,"l":4.94,"n":3660,"o":5.1,"t":"2025-07-16T04:00:00Z","v":289532,"vw":5.042986},{"c":5.05,"h":5.09,"l":4.94,"n":3182,"o":5.03,"t":"2025-07-17T04:00:00Z","v":285217,"vw":5.042152},{"c":4.85,"h":5.06,"l":4.84,"n":2592,"o":5.06,"t":"2025-07-18T04:00:00Z","v":254861,"vw":4.907323},{"c":4.74,"h":4.94,"l":4.72,"n":2830,"o":4.85,"t":"2025-07-21T04:00:00Z","v":295863,"vw":4.811146},{"c":4.65,"h":4.74,"l":4.6,"n":8273,"o":4.74,"t":"2025-07-22T04:00:00Z","v":525421,"vw":4.644216},{"c":4.76,"h":4.8,"l":4.63,"n":4520,"o":4.71,"t":"2025-07-23T04:00:00Z","v":304466,"vw":4.726855},{"c":4.65,"h":4.765,"l":4.635,"n":4175,"o":4.76,"t":"2025-07-24T04:00:00Z","v":392103,"vw":4.702923},{"c":4.68,"h":4.7192,"l":4.62,"n":3189,"o":4.7,"t":"2025-07-25T04:00:00Z","v":188789,"vw":4.677318},{"c":4.84,"h":4.93,"l":4.7,"n":3332,"o":4.7,"t":"2025-07-28T04:00:00Z","v":275114,"vw":4.825232},{"c":4.72,"h":4.9,"l":4.7,"n":3573,"o":4.9,"t":"2025-07-29T04:00:00Z","v":249063,"vw":4.745435},{"c":4.65,"h":4.8,"l":4.55,"n":4257,"o":4.74,"t":"2025-07-30T04:00:00Z","v":244045,"vw":4.660413},{"c":4.8,"h":4.86,"l":4.59,"n":4955,"o":4.65,"t":"2025-07-31T04:00:00Z","v":543265,"vw":4.74975},{"c":4.155,"h":4.63,"l":4.02,"n":12234,"o":4.46,"t":"2025-08-01T04:00:00Z","v":1280870,"vw":4.258384},{"c":4.11,"h":4.14,"l":3.96,"n":5782,"o":4.11,"t":"2025-08-04T04:00:00Z","v":604714,"vw":4.061191},{"c":4,"h":4.12,"l":3.92,"n":4360,"o":4.11,"t":"2025-08-05T04:00:00Z","v":455962,"vw":3.99813},{"c":4.02,"h":4.04,"l":3.95,"n":2907,"o":4.01,"t":"2025-08-06T04:00:00Z","v":243181,"vw":3.998888},{"c":3.96,"h":4.0757,"l":3.96,"n":4712,"o":4.05,"t":"2025-08-07T04:00:00Z","v":374015,"vw":4.01098},{"c":4.02,"h":4.04,"l":3.905,"n":4067,"o":3.96,"t":"2025-08-08T04:00:00Z","v":344235,"vw":3.972994},{"c":3.99,"h":4.07,"l":3.955,"n":3653,"o":3.99,"t":"2025-08-11T04:00:00Z","v":280728,"vw":4.015142},{"c":4,"h":4.02,"l":3.92,"n":3296,"o":3.99,"t":"2025-08-12T04:00:00Z","v":237485,"vw":3.988324},{"c":4.035,"h":4.1285,"l":3.94,"n":2684,"o":4,"t":"2025-08-13T04:00:00Z","v":208586,"vw":4.054163},{"c":4.1,"h":4.24,"l":4,"n":5896,"o":4.01,"t":"2025-08-14T04:00:00Z","v":496974,"vw":4.124261},{"c":4.05,"h":4.19,"l":4.03,"n":4239,"o":4.11,"t":"2025-08-15T04:00:00Z","v":513512,"vw":4.106029},{"c":4.03,"h":4.265,"l":4.0032,"n":4082,"o":4.24,"t":"2025-08-18T04:00:00Z","v":305843,"vw":4.093811},{"c":4.07,"h":4.155,"l":3.96,"n":4773,"o":4.04,"t":"2025-08-19T04:00:00Z","v":433570,"vw":4.060046},{"c":4.12,"h":4.13,"l":4,"n":3682,"o":4.03,"t":"2025-08-20T04:00:00Z","v":363108,"vw":4.063925},{"c":4.16,"h":4.205,"l":4.01,"n":3308,"o":4.09,"t":"2025-08-21T04:00:00Z","v":228970,"vw":4.15838},{"c":4.23,"h":4.3,"l":4.105,"n":3915,"o":4.2,"t":"2025-08-22T04:00:00Z","v":353887,"vw":4.224299},{"c":4.21,"h":4.39,"l":4.2,"n":4202,"o":4.2,"t":"2025-08-25T04:00:00Z","v":276800,"vw":4.288125},{"c":4.22,"h":4.37,"l":4.21,"n":3685,"o":4.21,"t":"2025-08-26T04:00:00Z","v":353655,"vw":4.276861},{"c":4.21,"h":4.35,"l":4.195,"n":4277,"o":4.2,"t":"2025-08-27T04:00:00Z","v":346686,"vw":4.253744},{"c":4.33,"h":4.37,"l":4.22,"n":2601,"o":4.22,"t":"2025-08-28T04:00:00Z","v":137414,"vw":4.315664},{"c":4.34,"h":4.41,"l":4.27,"n":2709,"o":4.34,"t":"2025-08-29T04:00:00Z","v":139621,"vw":4.321341},{"c":4.16,"h":4.33,"l":4.12,"n":3611,"o":4.25,"t":"2025-09-02T04:00:00Z","v":375773,"vw":4.189256},{"c":4.24,"h":4.28,"l":4.14,"n":3815,"o":4.16,"t":"2025-09-03T04:00:00Z","v":254399,"vw":4.222788},{"c":4.39,"h":4.41,"l":4.205,"n":2455,"o":4.28,"t":"2025-09-04T04:00:00Z","v":275343,"vw":4.301393},{"c":4.5,"h":4.51,"l":4.36,"n":3402,"o":4.42,"t":"2025-09-05T04:00:00Z","v":259731,"vw":4.438816},{"c":4.59,"h":4.66,"l":4.46,"n":4161,"o":4.61,"t":"2025-09-08T04:00:00Z","v":284547,"vw":4.591883},{"c":4.6,"h":4.68,"l":4.45,"n":3592,"o":4.68,"t":"2025-09-09T04:00:00Z","v":287349,"vw":4.583365},{"c":4.47,"h":4.645,"l":4.43,"n":2584,"o":4.6,"t":"2025-09-10T04:00:00Z","v":232609,"vw":4.517412},{"c":4.64,"h":4.88,"l":4.605,"n":4811,"o":4.74,"t":"2025-09-11T04:00:00Z","v":513797,"vw":4.741167},{"c":4.51,"h":4.675,"l":4.47,"n":2438,"o":4.64,"t":"2025-09-12T04:00:00Z","v":220446,"vw":4.520849},{"c":4.59,"h":4.7,"l":4.525,"n":2937,"o":4.54,"t":"2025-09-15T04:00:00Z","v":221731,"vw":4.601454},{"c":4.49,"h":4.62,"l":4.4459,"n":3603,"o":4.58,"t":"2025-09-16T04:00:00Z","v":223060,"vw":4.496662},{"c":4.51,"h":4.69,"l":4.475,"n":4722,"o":4.51,"t":"2025-09-17T04:00:00Z","v":314706,"vw":4.571532},{"c":4.73,"h":4.76,"l":4.54,"n":2907,"o":4.55,"t":"2025-09-18T04:00:00Z","v":190129,"vw":4.702322},{"c":4.59,"h":4.7554,"l":4.56,"n":3287,"o":4.75,"t":"2025-09-19T04:00:00Z","v":465769,"vw":4.637184},{"c":4.62,"h":4.68,"l":4.53,"n":3278,"o":4.59,"t":"2025-09-22T04:00:00Z","v":191489,"vw":4.620819},{"c":4.65,"h":4.71,"l":4.58,"n":2772,"o":4.66,"t":"2025-09-23T04:00:00Z","v":301702,"vw":4.626723},{"c":4.6,"h":4.675,"l":4.515,"n":2660,"o":4.64,"t":"2025-09-24T04:00:00Z","v":198582,"vw":4.592721},{"c":4.78,"h":4.825,"l":4.545,"n":3595,"o":4.58,"t":"2025-09-25T04:00:00Z","v":294018,"vw":4.728722},{"c":4.82,"h":4.84,"l":4.67,"n":2942,"o":4.77,"t":"2025-09-26T04:00:00Z","v":214386,"vw":4.791318},{"c":4.81,"h":4.92,"l":4.765,"n":3597,"o":4.89,"t":"2025-09-29T04:00:00Z","v":404068,"vw":4.844285},{"c":4.68,"h":4.87,"l":4.625,"n":3131,"o":4.79,"t":"2025-09-30T04:00:00Z","v":174607,"vw":4.689053},{"c":4.67,"h":4.7382,"l":4.63,"n":2832,"o":4.66,"t":"2025-10-01T04:00:00Z","v":259377,"vw":4.678091},{"c":4.76,"h":4.81,"l":4.625,"n":3841,"o":4.7,"t":"2025-10-02T04:00:00Z","v":209370,"vw":4.739471},{"c":4.84,"h":4.91,"l":4.73,"n":4373,"o":4.73,"t":"2025-10-03T04:00:00Z","v":252755,"vw":4.810864},{"c":4.75,"h":4.86,"l":4.68,"n":3469,"o":4.84,"t":"2025-10-06T04:00:00Z","v":192704,"vw":4.742388},{"c":4.53,"h":4.77,"l":4.505,"n":3654,"o":4.75,"t":"2025-10-07T04:00:00Z","v":254256,"vw":4.56801},{"c":4.58,"h":4.63,"l":4.5,"n":3389,"o":4.52,"t":"2025-10-08T04:00:00Z","v":274420,"vw":4.566246},{"c":4.55,"h":4.59,"l":4.482,"n":2615,"o":4.59,"t":"2025-10-09T04:00:00Z","v":178948,"vw":4.532817},{"c":4.28,"h":4.64,"l":4.27,"n":3142,"o":4.58,"t":"2025-10-10T04:00:00Z","v":231600,"vw":4.37708},{"c":4.43,"h":4.51,"l":4.3,"n":3187,"o":4.37,"t":"2025-10-13T04:00:00Z","v":318418,"vw":4.3851},{"c":4.46,"h":4.51,"l":4.26,"n":2717,"o":4.35,"t":"2025-10-14T04:00:00Z","v":184546,"vw":4.428073},{"c":4.48,"h":4.55,"l":4.44,"n":2624,"o":4.49,"t":"2025-10-15T04:00:00Z","v":174864,"vw":4.491901},{"c":4.38,"h":4.54,"l":4.37,"n":3504,"o":4.48,"t":"2025-10-16T04:00:00Z","v":220411,"vw":4.410731},{"c":4.43,"h":4.44,"l":4.2,"n":5196,"o":4.34,"t":"2025-10-17T04:00:00Z","v":446086,"vw":4.354163},{"c":4.41,"h":4.585,"l":4.28,"n":3408,"o":4.28,"t":"2025-10-20T04:00:00Z","v":318189,"vw":4.449526},{"c":4.48,"h":4.6,"l":4.35,"n":3490,"o":4.41,"t":"2025-10-21T04:00:00Z","v":257461,"vw":4.486124},{"c":4.45,"h":4.53,"l":4.37,"n":3674,"o":4.47,"t":"2025-10-22T04:00:00Z","v":229047,"vw":4.46356},{"c":4.49,"h":4.6,"l":4.445,"n":2022,"o":4.49,"t":"2025-10-23T04:00:00Z","v":130049,"vw":4.497077},{"c":4.54,"h":4.61,"l":4.51,"n":1918,"o":4.54,"t":"2025-10-24T04:00:00Z","v":103708,"vw":4.556047},{"c":4.52,"h":4.64,"l":4.455,"n":2812,"o":4.472,"t":"2025-10-27T04:00:00Z","v":179146,"vw":4.553413},{"c":4.52,"h":4.63,"l":4.46,"n":2539,"o":4.55,"t":"2025-10-28T04:00:00Z","v":131758,"vw":4.555577},{"c":4.59,"h":4.63,"l":4.49,"n":2999,"o":4.52,"t":"2025-10-29T04:00:00Z","v":228695,"vw":4.575258},{"c":4.64,"h":4.8,"l":4.57,"n":5055,"o":4.59,"t":"2025-10-30T04:00:00Z","v":365600,"vw":4.663398},{"c":3.98,"h":4.18,"l":3.4001,"n":14555,"o":3.88,"t":"2025-10-31T04:00:00Z","v":1197096,"vw":3.888384},{"c":3.9,"h":3.98,"l":3.81,"n":8604,"o":3.96,"t":"2025-11-03T05:00:00Z","v":748879,"vw":3.876317},{"c":3.9,"h":3.935,"l":3.78,"n":4922,"o":3.82,"t":"2025-11-04T05:00:00Z","v":364480,"vw":3.88232},{"c":4.07,"h":4.12,"l":3.89,"n":6717,"o":3.9,"t":"2025-11-05T05:00:00Z","v":396044,"vw":4.036329},{"c":3.86,"h":4.06,"l":3.82,"n":6440,"o":4.03,"t":"2025-11-06T05:00:00Z","v":527880,"vw":3.902028},{"c":3.9,"h":3.935,"l":3.775,"n":4389,"o":3.84,"t":"2025-11-07T05:00:00Z","v":265992,"vw":3.873874},{"c":3.99,"h":4.0508,"l":3.91,"n":4311,"o":3.94,"t":"2025-11-10T05:00:00Z","v":289760,"vw":4.002886},{"c":3.95,"h":3.995,"l":3.85,"n":3448,"o":3.94,"t":"2025-11-11T05:00:00Z","v":227756,"vw":3.941503},{"c":4.05,"h":4.07,"l":3.905,"n":3680,"o":3.94,"t":"2025-11-12T05:00:00Z","v":257072,"vw":4.02754},{"c":3.89,"h":4.1059,"l":3.84,"n":6440,"o":4.04,"t":"2025-11-13T05:00:00Z","v":479836,"vw":3.947378},{"c":3.85,"h":3.9399,"l":3.76,"n":5359,"o":3.79,"t":"2025-11-14T05:00:00Z","v":314221,"vw":3.867066},{"c":3.79,"h":3.89,"l":3.79,"n":5673,"o":3.86,"t":"2025-11-17T05:00:00Z","v":366380,"vw":3.843045},{"c":3.8,"h":3.84,"l":3.69,"n":4284,"o":3.77,"t":"2025-11-18T05:00:00Z","v":337537,"vw":3.791335},{"c":3.75,"h":3.925,"l":3.75,"n":4444,"o":3.8,"t":"2025-11-19T05:00:00Z","v":391771,"vw":3.790278},{"c":3.7,"h":3.89,"l":3.7,"n":4772,"o":3.83,"t":"2025-11-20T05:00:00Z","v":400022,"vw":3.783909},{"c":3.79,"h":3.865,"l":3.65,"n":3824,"o":3.7,"t":"2025-11-21T05:00:00Z","v":290178,"vw":3.798949},{"c":3.86,"h":3.925,"l":3.8,"n":3075,"o":3.8,"t":"2025-11-24T05:00:00Z","v":289825,"vw":3.871312},{"c":3.83,"h":3.93,"l":3.79,"n":2412,"o":3.87,"t":"2025-11-25T05:00:00Z","v":200346,"vw":3.837071},{"c":3.83,"h":3.86,"l":3.76,"n":3811,"o":3.83,"t":"2025-11-26T05:00:00Z","v":272703,"vw":3.823724},{"c":3.81,"h":3.89,"l":3.785,"n":1907,"o":3.82,"t":"2025-11-28T05:00:00Z","v":175702,"vw":3.812994},{"c":3.8,"h":3.885,"l":3.74,"n":3313,"o":3.85,"t":"2025-12-01T05:00:00Z","v":247739,"vw":3.812463},{"c":3.8,"h":3.91,"l":3.77,"n":3858,"o":3.84,"t":"2025-12-02T05:00:00Z","v":332695,"vw":3.838737},{"c":4.02,"h":4.035,"l":3.76,"n":3747,"o":3.81,"t":"2025-12-03T05:00:00Z","v":392693,"vw":3.953521},{"c":4.07,"h":4.09,"l":3.95,"n":3904,"o":3.99,"t":"2025-12-04T05:00:00Z","v":293364,"vw":4.044596},{"c":4.16,"h":4.19,"l":4.055,"n":4537,"o":4.06,"t":"2025-12-05T05:00:00Z","v":354612,"vw":4.141721},{"c":4.065,"h":4.19,"l":4,"n":4032,"o":4.17,"t":"2025-12-08T05:00:00Z","v":367971,"vw":4.07289},{"c":4.14,"h":4.15,"l":4.04,"n":3921,"o":4.06,"t":"2025-12-09T05:00:00Z","v":333250,"vw":4.118007},{"c":4.14,"h":4.2,"l":4.13,"n":3301,"o":4.14,"t":"2025-12-10T05:00:00Z","v":463797,"vw":4.15377},{"c":4.17,"h":4.2,"l":4.07,"n":3576,"o":4.14,"t":"2025-12-11T05:00:00Z","v":219606,"vw":4.169783},{"c":4.11,"h":4.21,"l":4.085,"n":2911,"o":4.16,"t":"2025-12-12T05:00:00Z","v":192925,"vw":4.119256},{"c":4.09,"h":4.17,"l":4.03,"n":4127,"o":4.11,"t":"2025-12-15T05:00:00Z","v":230395,"vw":4.08727},{"c":4.06,"h":4.13,"l":4.05,"n":3455,"o":4.07,"t":"2025-12-16T05:00:00Z","v":196099,"vw":4.072034},{"c":4.03,"h":4.095,"l":4.005,"n":2946,"o":4.05,"t":"2025-12-17T05:00:00Z","v":302698,"vw":4.038521},{"c":4.02,"h":4.08,"l":3.98,"n":3557,"o":4.04,"t":"2025-12-18T05:00:00Z","v":295593,"vw":4.023367},{"c":3.97,"h":4.045,"l":3.93,"n":3154,"o":4.01,"t":"2025-12-19T05:00:00Z","v":516796,"vw":3.982654},{"c":4.06,"h":4.08,"l":3.96,"n":2900,"o":3.99,"t":"2025-12-22T05:00:00Z","v":366873,"vw":4.038277},{"c":4,"h":4.0648,"l":3.96,"n":1902,"o":3.98,"t":"2025-12-23T05:00:00Z","v":118580,"vw":4.005123},{"c":4.01,"h":4.02,"l":3.94,"n":1766,"o":4,"t":"2025-12-24T05:00:00Z","v":98115,"vw":3.996004},{"c":3.94,"h":4,"l":3.925,"n":1901,"o":3.98,"t":"2025-12-26T05:00:00Z","v":85111,"vw":3.944849},{"c":3.86,"h":3.905,"l":3.83,"n":3145,"o":3.9,"t":"2025-12-29T05:00:00Z","v":280384,"vw":3.856926},{"c":3.87,"h":3.915,"l":3.805,"n":2853,"o":3.85,"t":"2025-12-30T05:00:00Z","v":148028,"vw":3.874684},{"c":3.88,"h":3.9,"l":3.81,"n":2545,"o":3.87,"t":"2025-12-31T05:00:00Z","v":192530,"vw":3.864531},{"c":3.8,"h":3.91,"l":3.75,"n":4139,"o":3.91,"t":"2026-01-02T05:00:00Z","v":254832,"vw":3.812514},{"c":3.84,"h":3.9,"l":3.79,"n":3037,"o":3.8,"t":"2026-01-05T05:00:00Z","v":127320,"vw":3.84689},{"c":3.9,"h":3.91,"l":3.75,"n":2633,"o":3.82,"t":"2026-01-06T05:00:00Z","v":172534,"vw":3.867701},{"c":3.85,"h":3.905,"l":3.8144,"n":3088,"o":3.89,"t":"2026-01-07T05:00:00Z","v":166638,"vw":3.858036},{"c":3.98,"h":4.03,"l":3.82,"n":3009,"o":3.83,"t":"2026-01-08T05:00:00Z","v":234588,"vw":3.959129},{"c":3.9,"h":3.99,"l":3.85,"n":3670,"o":3.97,"t":"2026-01-09T05:00:00Z","v":372048,"vw":3.918048},{"c":3.99,"h":4.005,"l":3.83,"n":3752,"o":3.89,"t":"2026-01-12T05:00:00Z","v":382205,"vw":3.940132},{"c":3.97,"h":3.98,"l":3.88,"n":2778,"o":3.97,"t":"2026-01-13T05:00:00Z","v":169950,"vw":3.948954},{"c":3.91,"h":3.9808,"l":3.86,"n":2908,"o":3.97,"t":"2026-01-14T05:00:00Z","v":197997,"vw":3.912472},{"c":3.82,"h":3.94,"l":3.81,"n":3493,"o":3.92,"t":"2026-01-15T05:00:00Z","v":279250,"vw":3.868098},{"c":3.83,"h":3.87,"l":3.78,"n":2264,"o":3.83,"t":"2026-01-16T05:00:00Z","v":224919,"vw":3.830094},{"c":3.71,"h":3.8,"l":3.68,"n":3973,"o":3.73,"t":"2026-01-20T05:00:00Z","v":282545,"vw":3.729753},{"c":3.68,"h":3.74,"l":3.615,"n":4272,"o":3.74,"t":"2026-01-21T05:00:00Z","v":310721,"vw":3.678898},{"c":3.76,"h":3.775,"l":3.66,"n":4276,"o":3.72,"t":"2026-01-22T05:00:00Z","v":463200,"vw":3.725621},{"c":3.62,"h":3.76,"l":3.615,"n":4168,"o":3.76,"t":"2026-01-23T05:00:00Z","v":319264,"vw":3.67511},{"c":3.67,"h":3.68,"l":3.5778,"n":4270,"o":3.64,"t":"2026-01-26T05:00:00Z","v":251348,"vw":3.659523},{"c":3.61,"h":3.67,"l":3.53,"n":3969,"o":3.67,"t":"2026-01-27T05:00:00Z","v":321867,"vw":3.581854},{"c":3.54,"h":3.63,"l":3.48,"n":4814,"o":3.61,"t":"2026-01-28T05:00:00Z","v":302468,"vw":3.550611},{"c":3.45,"h":3.55,"l":3.36,"n":6221,"o":3.55,"t":"2026-01-29T05:00:00Z","v":539067,"vw":3.431514},{"c":3.45,"h":3.495,"l":3.36,"n":6233,"o":3.44,"t":"2026-01-30T05:00:00Z","v":353027,"vw":3.450712},{"c":3.48,"h":3.5398,"l":3.4443,"n":3660,"o":3.46,"t":"2026-02-02T05:00:00Z","v":247324,"vw":3.495334},{"c":3.35,"h":3.46,"l":3.26,"n":5051,"o":3.46,"t":"2026-02-03T05:00:00Z","v":292694,"vw":3.323627},{"c":3.26,"h":3.41,"l":3.23,"n":4647,"o":3.35,"t":"2026-02-04T05:00:00Z","v":274082,"vw":3.270511},{"c":3.2,"h":3.28,"l":3.165,"n":4320,"o":3.24,"t":"2026-02-05T05:00:00Z","v":291307,"vw":3.217144},{"c":3.29,"h":3.31,"l":3.215,"n":4362,"o":3.23,"t":"2026-02-06T05:00:00Z","v":331305,"vw":3.274335},{"c":3.21,"h":3.32,"l":3.2,"n":3829,"o":3.32,"t":"2026-02-09T05:00:00Z","v":273649,"vw":3.23738},{"c":3.23,"h":3.26,"l":3.185,"n":5051,"o":3.23,"t":"2026-02-10T05:00:00Z","v":410857,"vw":3.224261},{"c":3.12,"h":3.23,"l":3.07,"n":4810,"o":3.23,"t":"2026-02-11T05:00:00Z","v":293597,"vw":3.113538},{"c":3.01,"h":3.13,"l":2.87,"n":5814,"o":3.13,"t":"2026-02-12T05:00:00Z","v":398057,"vw":2.979648},{"c":3.03,"h":3.08,"l":2.99,"n":2362,"o":3.01,"t":"2026-02-13T05:00:00Z","v":167914,"vw":3.040396},{"c":3.04,"h":3.115,"l":2.96,"n":3114,"o":3.03,"t":"2026-02-17T05:00:00Z","v":292067,"vw":3.025366},{"c":3.04,"h":3.065,"l":2.95,"n":3690,"o":3.04,"t":"2026-02-18T05:00:00Z","v":406028,"vw":3.025329},{"c":2.97,"h":3.05,"l":2.91,"n":4509,"o":3.05,"t":"2026-02-19T05:00:00Z","v":517056,"vw":2.966276},{"c":3.59,"h":3.7,"l":3.29,"n":14508,"o":3.29,"t":"2026-02-20T05:00:00Z","v":1688451,"vw":3.569853},{"c":3.4,"h":3.55,"l":3.39,"n":6575,"o":3.52,"t":"2026-02-23T05:00:00Z","v":633804,"vw":3.442504},{"c":3.35,"h":3.445,"l":3.305,"n":5094,"o":3.39,"t":"2026-02-24T05:00:00Z","v":378280,"vw":3.368552},{"c":3.52,"h":3.62,"l":3.36,"n":4724,"o":3.37,"t":"2026-02-25T05:00:00Z","v":579463,"vw":3.522771},{"c":3.76,"h":3.84,"l":3.515,"n":9919,"o":3.52,"t":"2026-02-26T05:00:00Z","v":1013167,"vw":3.74742},{"c":3.72,"h":3.805,"l":3.675,"n":5313,"o":3.69,"t":"2026-02-27T05:00:00Z","v":457628,"vw":3.730061},{"c":3.72,"h":3.79,"l":3.6,"n":3712,"o":3.63,"t":"2026-03-02T05:00:00Z","v":319133,"vw":3.71655},{"c":3.7,"h":3.75,"l":3.57,"n":4553,"o":3.66,"t":"2026-03-03T05:00:00Z","v":292188,"vw":3.667807},{"c":3.69,"h":3.755,"l":3.62,"n":3373,"o":3.67,"t":"2026-03-04T05:00:00Z","v":290503,"vw":3.703577},{"c":3.71,"h":3.765,"l":3.67,"n":4561,"o":3.67,"t":"2026-03-05T05:00:00Z","v":325877,"vw":3.708354},{"c":3.62,"h":3.715,"l":3.53,"n":5975,"o":3.66,"t":"2026-03-06T05:00:00Z","v":457038,"vw":3.601629},{"c":3.58,"h":3.635,"l":3.45,"n":5247,"o":3.53,"t":"2026-03-09T04:00:00Z","v":315562,"vw":3.551828},{"c":3.41,"h":3.6,"l":3.355,"n":5662,"o":3.6,"t":"2026-03-10T04:00:00Z","v":376596,"vw":3.414459},{"c":3.38,"h":3.44,"l":3.29,"n":4403,"o":3.41,"t":"2026-03-11T04:00:00Z","v":259151,"vw":3.353201},{"c":3.33,"h":3.42,"l":3.305,"n":3879,"o":3.34,"t":"2026-03-12T04:00:00Z","v":217735,"vw":3.35242},{"c":3.29,"h":3.4,"l":3.275,"n":3949,"o":3.33,"t":"2026-03-13T04:00:00Z","v":182480,"vw":3.305469},{"c":3.26,"h":3.325,"l":3.245,"n":3808,"o":3.31,"t":"2026-03-16T04:00:00Z","v":270899,"vw":3.278533},{"c":3.29,"h":3.35,"l":3.27,"n":2119,"o":3.28,"t":"2026-03-17T04:00:00Z","v":183475,"vw":3.301491},{"c":3.24,"h":3.29,"l":3.21,"n":3163,"o":3.29,"t":"2026-03-18T04:00:00Z","v":242031,"vw":3.24197},{"c":3.21,"h":3.27,"l":3.18,"n":2816,"o":3.18,"t":"2026-03-19T04:00:00Z","v":183257,"vw":3.214659},{"c":3.11,"h":3.21,"l":3.08,"n":3098,"o":3.21,"t":"2026-03-20T04:00:00Z","v":502495,"vw":3.127456},{"c":3.24,"h":3.3,"l":3.119,"n":4385,"o":3.17,"t":"2026-03-23T04:00:00Z","v":496735,"vw":3.230139},{"c":3.18,"h":3.24,"l":3.12,"n":4496,"o":3.23,"t":"2026-03-24T04:00:00Z","v":323913,"vw":3.19304},{"c":3.16,"h":3.24,"l":3.135,"n":3595,"o":3.2,"t":"2026-03-25T04:00:00Z","v":195513,"vw":3.173338},{"c":3.21,"h":3.27,"l":3.12,"n":3293,"o":3.12,"t":"2026-03-26T04:00:00Z","v":245494,"vw":3.221451},{"c":3.11,"h":3.16,"l":3.0805,"n":3536,"o":3.16,"t":"2026-03-27T04:00:00Z","v":192908,"vw":3.11501},{"c":3.12,"h":3.17,"l":3.11,"n":4245,"o":3.12,"t":"2026-03-30T04:00:00Z","v":160775,"vw":3.13232},{"c":3.28,"h":3.29,"l":3.12,"n":4116,"o":3.17,"t":"2026-03-31T04:00:00Z","v":358855,"vw":3.234321},{"c":3.32,"h":3.41,"l":3.26,"n":5380,"o":3.28,"t":"2026-04-01T04:00:00Z","v":277061,"vw":3.33614},{"c":3.35,"h":3.37,"l":3.21,"n":2884,"o":3.21,"t":"2026-04-02T04:00:00Z","v":160519,"vw":3.330539},{"c":3.44,"h":3.475,"l":3.33,"n":3022,"o":3.33,"t":"2026-04-06T04:00:00Z","v":193549,"vw":3.428882},{"c":3.37,"h":3.41,"l":3.32,"n":4877,"o":3.38,"t":"2026-04-07T04:00:00Z","v":279466,"vw":3.369101},{"c":3.38,"h":3.49,"l":3.375,"n":4663,"o":3.49,"t":"2026-04-08T04:00:00Z","v":346908,"vw":3.411494},{"c":3.34,"h":3.36,"l":3.1949,"n":4401,"o":3.35,"t":"2026-04-09T04:00:00Z","v":631561,"vw":3.293401},{"c":3.26,"h":3.33,"l":3.2396,"n":3347,"o":3.33,"t":"2026-04-10T04:00:00Z","v":223220,"vw":3.264929},{"c":3.41,"h":3.435,"l":3.24,"n":3355,"o":3.24,"t":"2026-04-13T04:00:00Z","v":231883,"vw":3.392448},{"c":3.48,"h":3.515,"l":3.4455,"n":4300,"o":3.46,"t":"2026-04-14T04:00:00Z","v":308306,"vw":3.476717},{"c":3.56,"h":3.56,"l":3.4899,"n":3500,"o":3.49,"t":"2026-04-15T04:00:00Z","v":290103,"vw":3.529377},{"c":3.6,"h":3.64,"l":3.535,"n":3645,"o":3.54,"t":"2026-04-16T04:00:00Z","v":371305,"vw":3.605403},{"c":3.72,"h":3.775,"l":3.66,"n":4402,"o":3.67,"t":"2026-04-17T04:00:00Z","v":493517,"vw":3.720407},{"c":3.74,"h":3.78,"l":3.685,"n":3582,"o":3.69,"t":"2026-04-20T04:00:00Z","v":261256,"vw":3.73386},{"c":3.69,"h":3.765,"l":3.665,"n":2764,"o":3.73,"t":"2026-04-21T04:00:00Z","v":288503,"vw":3.702186},{"c":3.66,"h":3.74,"l":3.66,"n":3378,"o":3.7,"t":"2026-04-22T04:00:00Z","v":389683,"vw":3.691476},{"c":3.48,"h":3.61,"l":3.43,"n":4327,"o":3.61,"t":"2026-04-23T04:00:00Z","v":522271,"vw":3.483932},{"c":3.47,"h":3.51,"l":3.44,"n":3786,"o":3.46,"t":"2026-04-24T04:00:00Z","v":314024,"vw":3.473715},{"c":3.51,"h":3.5367,"l":3.4201,"n":4376,"o":3.45,"t":"2026-04-27T04:00:00Z","v":258173,"vw":3.495759},{"c":3.48,"h":3.545,"l":3.46,"n":3804,"o":3.51,"t":"2026-04-28T04:00:00Z","v":191219,"vw":3.494444},{"c":3.39,"h":3.44,"l":3.35,"n":3133,"o":3.44,"t":"2026-04-29T04:00:00Z","v":252492,"vw":3.383548},{"c":3.41,"h":3.45,"l":3.3,"n":5614,"o":3.4,"t":"2026-04-30T04:00:00Z","v":513681,"vw":3.371654},{"c":4.05,"h":4.135,"l":3.7,"n":14854,"o":3.7,"t":"2026-05-01T04:00:00Z","v":1728671,"vw":3.948863},{"c":3.89,"h":4.0999,"l":3.88,"n":8622,"o":4.03,"t":"2026-05-04T04:00:00Z","v":649724,"vw":3.971339},{"c":3.89,"h":3.99,"l":3.795,"n":7827,"o":3.92,"t":"2026-05-05T04:00:00Z","v":593691,"vw":3.891366},{"c":3.88,"h":3.905,"l":3.81,"n":5524,"o":3.9,"t":"2026-05-06T04:00:00Z","v":386662,"vw":3.873738},{"c":3.94,"h":3.97,"l":3.85,"n":5522,"o":3.88,"t":"2026-05-07T04:00:00Z","v":561306,"vw":3.925606},{"c":4.02,"h":4.04,"l":3.875,"n":5069,"o":3.93,"t":"2026-05-08T04:00:00Z","v":594817,"vw":3.982138},{"c":3.7,"h":4.01,"l":3.7,"n":4436,"o":3.96,"t":"2026-05-11T04:00:00Z","v":339751,"vw":3.799065},{"c":3.59,"h":3.69,"l":3.495,"n":5440,"o":3.69,"t":"2026-05-12T04:00:00Z","v":386639,"vw":3.606297},{"c":3.54,"h":3.62,"l":3.52,"n":4603,"o":3.59,"t":"2026-05-13T04:00:00Z","v":550541,"vw":3.573056},{"c":3.49,"h":3.58,"l":3.465,"n":5674,"o":3.53,"t":"2026-05-14T04:00:00Z","v":664210,"vw":3.5134},{"c":3.46,"h":3.48,"l":3.3901,"n":3695,"o":3.44,"t":"2026-05-15T04:00:00Z","v":438477,"vw":3.442272},{"c":3.58,"h":3.59,"l":3.395,"n":2939,"o":3.46,"t":"2026-05-18T04:00:00Z","v":222367,"vw":3.549221},{"c":3.54,"h":3.635,"l":3.5101,"n":3360,"o":3.56,"t":"2026-05-19T04:00:00Z","v":307087,"vw":3.580995},{"c":3.65,"h":3.66,"l":3.43,"n":3377,"o":3.54,"t":"2026-05-20T04:00:00Z","v":329128,"vw":3.561675},{"c":3.59,"h":3.64,"l":3.5,"n":4559,"o":3.61,"t":"2026-05-21T04:00:00Z","v":498204,"vw":3.575504},{"c":3.63,"h":3.72,"l":3.62,"n":3440,"o":3.62,"t":"2026-05-22T04:00:00Z","v":258884,"vw":3.644315},{"c":3.58,"h":3.66,"l":3.525,"n":5476,"o":3.63,"t":"2026-05-26T04:00:00Z","v":412364,"vw":3.569178},{"c":3.7,"h":3.71,"l":3.58,"n":3541,"o":3.58,"t":"2026-05-27T04:00:00Z","v":248437,"vw":3.671619},{"c":3.79,"h":3.8,"l":3.7,"n":2465,"o":3.7,"t":"2026-05-28T04:00:00Z","v":158502,"vw":3.76751},{"c":3.91,"h":3.99,"l":3.795,"n":4896,"o":3.81,"t":"2026-05-29T04:00:00Z","v":684670,"vw":3.901147},{"c":4.27,"h":4.295,"l":3.9,"n":9062,"o":3.9,"t":"2026-06-01T04:00:00Z","v":917089,"vw":4.148615},{"c":4.27,"h":4.295,"l":4.14,"n":5524,"o":4.23,"t":"2026-06-02T04:00:00Z","v":440525,"vw":4.231859},{"c":4.08,"h":4.27,"l":4.005,"n":7035,"o":4.15,"t":"2026-06-03T04:00:00Z","v":682017,"vw":4.0922},{"c":4.15,"h":4.3363,"l":4.13,"n":3780,"o":4.14,"t":"2026-06-04T04:00:00Z","v":326725,"vw":4.212098},{"c":4.15,"h":4.165,"l":4.09,"n":4415,"o":4.12,"t":"2026-06-05T04:00:00Z","v":429434,"vw":4.13777},{"c":4.12,"h":4.23,"l":4.095,"n":3763,"o":4.15,"t":"2026-06-08T04:00:00Z","v":358091,"vw":4.136711},{"c":4.17,"h":4.18,"l":4.06,"n":4044,"o":4.1,"t":"2026-06-09T04:00:00Z","v":343624,"vw":4.136285},{"c":4.1,"h":4.205,"l":4.05,"n":5975,"o":4.11,"t":"2026-06-10T04:00:00Z","v":722742,"vw":4.121409},{"c":4.17,"h":4.185,"l":4.085,"n":4058,"o":4.12,"t":"2026-06-11T04:00:00Z","v":333935,"vw":4.144904},{"c":4.16,"h":4.22,"l":4.15,"n":3023,"o":4.16,"t":"2026-06-12T04:00:00Z","v":191156,"vw":4.184639},{"c":4.17,"h":4.21,"l":4.15,"n":2558,"o":4.19,"t":"2026-06-15T04:00:00Z","v":190779,"vw":4.170709},{"c":4.16,"h":4.23,"l":4.16,"n":3617,"o":4.2,"t":"2026-06-16T04:00:00Z","v":280478,"vw":4.175881},{"c":4.11,"h":4.26,"l":4.095,"n":5563,"o":4.14,"t":"2026-06-17T04:00:00Z","v":480899,"vw":4.14128},{"c":4.16,"h":4.2,"l":4.11,"n":5068,"o":4.19,"t":"2026-06-18T04:00:00Z","v":475481,"vw":4.161691},{"c":4.07,"h":4.215,"l":4.01,"n":6238,"o":4.16,"t":"2026-06-22T04:00:00Z","v":631193,"vw":4.07203},{"c":4.17,"h":4.18,"l":4.05,"n":3915,"o":4.05,"t":"2026-06-23T04:00:00Z","v":267201,"vw":4.134414},{"c":4.22,"h":4.33,"l":4.17,"n":3812,"o":4.17,"t":"2026-06-24T04:00:00Z","v":322917,"vw":4.249352},{"c":4.07,"h":4.23,"l":4.045,"n":6719,"o":4.23,"t":"2026-06-25T04:00:00Z","v":658388,"vw":4.09631},{"c":4.32,"h":4.35,"l":4.05,"n":4942,"o":4.05,"t":"2026-06-26T04:00:00Z","v":1250124,"vw":4.294517},{"c":4.24,"h":4.44,"l":4.085,"n":10124,"o":4.34,"t":"2026-06-29T04:00:00Z","v":1673924,"vw":4.17515},{"c":4.26,"h":4.28,"l":4.145,"n":5085,"o":4.27,"t":"2026-06-30T04:00:00Z","v":557050,"vw":4.208732},{"c":4.5,"h":4.55,"l":4.28,"n":6964,"o":4.29,"t":"2026-07-01T04:00:00Z","v":573925,"vw":4.470385},{"c":4.54,"h":4.635,"l":4.48,"n":4541,"o":4.48,"t":"2026-07-02T04:00:00Z","v":351748,"vw":4.56224},{"c":4.66,"h":4.7,"l":4.4511,"n":4309,"o":4.53,"t":"2026-07-06T04:00:00Z","v":341804,"vw":4.65039},{"c":4.75,"h":4.835,"l":4.685,"n":4802,"o":4.71,"t":"2026-07-07T04:00:00Z","v":388102,"vw":4.76983},{"c":4.67,"h":4.76,"l":4.66,"n":4153,"o":4.68,"t":"2026-07-08T04:00:00Z","v":290544,"vw":4.693754},{"c":4.78,"h":4.795,"l":4.53,"n":5728,"o":4.65,"t":"2026-07-09T04:00:00Z","v":401058,"vw":4.703375},{"c":4.72,"h":4.88,"l":4.575,"n":4238,"o":4.8,"t":"2026-07-10T04:00:00Z","v":348110,"vw":4.691175},{"c":4.77,"h":4.845,"l":4.62,"n":4998,"o":4.7,"t":"2026-07-13T04:00:00Z","v":310192,"vw":4.761479},{"c":4.67,"h":4.775,"l":4.65,"n":4321,"o":4.68,"t":"2026-07-14T04:00:00Z","v":392377,"vw":4.709358},{"c":4.63,"h":4.82,"l":4.63,"n":3287,"o":4.69,"t":"2026-07-15T04:00:00Z","v":221544,"vw":4.715006},{"c":4.69,"h":4.72,"l":4.59,"n":2740,"o":4.63,"t":"2026-07-16T04:00:00Z","v":187964,"vw":4.677361},{"c":4.64,"h":4.73,"l":4.6,"n":3857,"o":4.73,"t":"2026-07-17T04:00:00Z","v":268979,"vw":4.648167},{"c":4.62,"h":4.65,"l":4.52,"n":2656,"o":4.64,"t":"2026-07-20T04:00:00Z","v":230617,"vw":4.610751},{"c":4.53,"h":4.68,"l":4.515,"n":3277,"o":4.59,"t":"2026-07-21T04:00:00Z","v":197126,"vw":4.553755},{"c":4.35,"h":4.6,"l":4.285,"n":4323,"o":4.6,"t":"2026-07-22T04:00:00Z","v":312494,"vw":4.366548},{"c":4.3,"h":4.39,"l":4.235,"n":3966,"o":4.29,"t":"2026-07-23T04:00:00Z","v":304094,"vw":4.310822},{"c":4.41,"h":4.455,"l":4.335,"n":3953,"o":4.34,"t":"2026-07-24T04:00:00Z","v":282456,"vw":4.39997},{"c":4.67,"h":4.73,"l":4.455,"n":2870,"o":4.48,"t":"2026-07-27T04:00:00Z","v":219802,"vw":4.656685},{"c":4.89,"h":4.975,"l":4.74,"n":4745,"o":4.74,"t":"2026-07-28T04:00:00Z","v":511141,"vw":4.914395},{"c":4.94,"h":5.06,"l":4.88,"n":4813,"o":4.9,"t":"2026-07-29T04:00:00Z","v":446600,"vw":4.960052},{"c":4.91,"h":4.965,"l":4.78,"n":4919,"o":4.94,"t":"2026-07-30T04:00:00Z","v":435860,"vw":4.868948},{"c":4.81,"h":4.825,"l":4.45,"n":9566,"o":4.75,"t":"2026-07-31T04:00:00Z","v":797678,"vw":4.685687},{"c":4.79,"h":4.94,"l":4.76,"n":6815,"o":4.76,"t":"2026-08-03T04:00:00Z","v":552905,"vw":4.83607},{"c":4.92,"h":4.94,"l":4.75,"n":6676,"o":4.75,"t":"2026-08-04T04:00:00Z","v":590547,"vw":4.86263},{"c":4.79,"h":4.96,"l":4.72,"n":4435,"o":4.94,"t":"2026-08-05T04:00:00Z","v":279652,"vw":4.816355},{"c":4.95,"h":4.975,"l":4.69,"n":7998,"o":4.73,"t":"2026-08-06T04:00:00Z","v":763495,"vw":4.898961},{"c":5.05,"h":5.07,"l":4.97,"n":6160,"o":4.98,"t":"2026-08-07T04:00:00Z","v":359268,"vw":5.021733},{"c":4.91,"h":5.08,"l":4.9,"n":4838,"o":5,"t":"2026-08-10T04:00:00Z","v":426927,"vw":4.978004},{"c":4.81,"h":4.92,"l":4.78,"n":3651,"o":4.92,"t":"2026-08-11T04:00:00Z","v":227623,"vw":4.824259},{"c":4.77,"h":4.83,"l":4.69,"n":3804,"o":4.8,"t":"2026-08-12T04:00:00Z","v":307626,"vw":4.762883},{"c":5.03,"h":5.04,"l":4.71,"n":4146,"o":4.84,"t":"2026-08-13T04:00:00Z","v":353194,"vw":4.906553},{"c":4.99,"h":5.06,"l":4.95,"n":4359,"o":5.01,"t":"2026-08-14T04:00:00Z","v":320919,"vw":5.02257},{"c":4.96,"h":5.02,"l":4.92,"n":5247,"o":4.92,"t":"2026-08-17T04:00:00Z","v":455069,"vw":4.974215},{"c":5.01,"h":5.095,"l":4.9,"n":7024,"o":4.97,"t":"2026-08-18T04:00:00Z","v":338294,"vw":5.033272},{"c":5.06,"h":5.175,"l":5.01,"n":7260,"o":5.02,"t":"2026-08-19T04:00:00Z","v":586565,"vw":5.101279},{"c":5.1,"h":5.13,"l":5.01,"n":4831,"o":5.02,"t":"2026-08-20T04:00:00Z","v":384770,"vw":5.074956},{"c":5.25,"h":5.27,"l":5.1,"n":5013,"o":5.12,"t":"2026-08-21T04:00:00Z","v":449953,"vw":5.205653},{"c":5.21,"h":5.278,"l":5.18,"n":5396,"o":5.24,"t":"2026-08-24T04:00:00Z","v":451643,"vw":5.211357},{"c":5.2,"h":5.23,"l":5.145,"n":3533,"o":5.2,"t":"2026-08-25T04:00:00Z","v":298612,"vw":5.185869},{"c":5.15,"h":5.22,"l":5.1,"n":4688,"o":5.16,"t":"2026-08-26T04:00:00Z","v":392544,"vw":5.158295},{"c":5.37,"h":5.4,"l":5.16,"n":7006,"o":5.16,"t":"2026-08-27T04:00:00Z","v":659658,"vw":5.351168},{"c":5.65,"h":5.655,"l":5.37,"n":9113,"o":5.37,"t":"2026-08-28T04:00:00Z","v":1005883,"vw":5.568695},{"c":5.61,"h":5.68,"l":5.52,"n":7731,"o":5.6,"t":"2026-08-31T04:00:00Z","v":602106,"vw":5.600521},{"c":5.2,"h":5.6,"l":5.16,"n":6023,"o":5.53,"t":"2026-09-01T04:00:00Z","v":421282,"vw":5.30445},{"c":5.15,"h":5.23,"l":5.12,"n":7033,"o":5.23,"t":"2026-09-02T04:00:00Z","v":757101,"vw":5.168414},{"c":5.1,"h":5.275,"l":5.07,"n":7083,"o":5.17,"t":"2026-09-03T04:00:00Z","v":511876,"vw":5.125101},{"c":5.01,"h":5.08,"l":4.925,"n":6555,"o":5.07,"t":"2026-09-04T04:00:00Z","v":528657,"vw":5.022284},{"c":4.8,"h":4.97,"l":4.675,"n":7032,"o":4.94,"t":"2026-09-08T04:00:00Z","v":668405,"vw":4.769546},{"c":4.6,"h":4.78,"l":4.58,"n":5979,"o":4.77,"t":"2026-09-09T04:00:00Z","v":456994,"vw":4.627081},{"c":4.57,"h":4.635,"l":4.55,"n":3926,"o":4.58,"t":"2026-09-10T04:00:00Z","v":264669,"vw":4.582519},{"c":4.54,"h":4.65,"l":4.54,"n":3593,"o":4.62,"t":"2026-09-11T04:00:00Z","v":283946,"vw":4.570786},{"c":4.69,"h":4.71,"l":4.53,"n":4096,"o":4.54,"t":"2026-09-14T04:00:00Z","v":345821,"vw":4.657179},{"c":4.575,"h":4.69,"l":4.54,"n":4812,"o":4.69,"t":"2026-09-15T04:00:00Z","v":307978,"vw":4.578143},{"c":4.47,"h":4.58,"l":4.45,"n":4954,"o":4.56,"t":"2026-09-16T04:00:00Z","v":354189,"vw":4.495289},{"c":4.36,"h":4.47,"l":4.35,"n":4368,"o":4.47,"t":"2026-09-17T04:00:00Z","v":341660,"vw":4.381849},{"c":4.38,"h":4.54,"l":4.35,"n":4709,"o":4.49,"t":"2026-09-18T04:00:00Z","v":651386,"vw":4.38564},{"c":4.34,"h":4.47,"l":4.32,"n":4330,"o":4.4,"t":"2026-09-21T04:00:00Z","v":339156,"vw":4.350454},{"c":4.38,"h":4.415,"l":4.24,"n":4244,"o":4.38,"t":"2026-09-22T04:00:00Z","v":290014,"vw":4.344533},{"c":4.3,"h":4.375,"l":4.26,"n":3214,"o":4.36,"t":"2026-09-23T04:00:00Z","v":221707,"vw":4.301303},{"c":4.28,"h":4.3,"l":4.23,"n":3846,"o":4.3,"t":"2026-09-24T04:00:00Z","v":315531,"vw":4.275258},{"c":4.22,"h":4.32,"l":4.19,"n":3464,"o":4.29,"t":"2026-09-25T04:00:00Z","v":252522,"vw":4.225653},{"c":4.21,"h":4.245,"l":4.12,"n":3235,"o":4.17,"t":"2026-09-28T04:00:00Z","v":287721,"vw":4.19864},{"c":4.16,"h":4.23,"l":4.1,"n":5530,"o":4.18,"t":"2026-09-29T04:00:00Z","v":844168,"vw":4.153258},{"c":4.26,"h":4.34,"l":4.18,"n":3098,"o":4.18,"t":"2026-09-30T04:00:00Z","v":289791,"vw":4.269984},{"c":4.29,"h":4.34,"l":4.25,"n":4131,"o":4.28,"t":"2026-10-01T04:00:00Z","v":340262,"vw":4.288693},{"c":4.24,"h":4.35,"l":4.215,"n":5803,"o":4.33,"t":"2026-10-02T04:00:00Z","v":611793,"vw":4.250951},{"c":4.18,"h":4.32,"l":4.16,"n":5634,"o":4.32,"t":"2026-10-05T04:00:00Z","v":322566,"vw":4.195664},{"c":4.11,"h":4.275,"l":4.09,"n":3487,"o":4.27,"t":"2026-10-06T04:00:00Z","v":228622,"vw":4.126108},{"c":4.06,"h":4.09,"l":4.03,"n":3347,"o":4.06,"t":"2026-10-07T04:00:00Z","v":188924,"vw":4.057242},{"c":4.095,"h":4.13,"l":4.06,"n":3049,"o":4.06,"t":"2026-10-08T04:00:00Z","v":213531,"vw":4.092268},{"c":4.16,"h":4.16,"l":4.05,"n":3487,"o":4.1,"t":"2026-10-09T04:00:00Z","v":409515,"vw":4.117347},{"c":4.06,"h":4.21,"l":4.04,"n":2830,"o":4.15,"t":"2026-10-12T04:00:00Z","v":184509,"vw":4.070549},{"c":4.09,"h":4.145,"l":4.08,"n":2779,"o":4.08,"t":"2026-10-13T04:00:00Z","v":196704,"vw":4.104284},{"c":4.07,"h":4.115,"l":4.04,"n":4268,"o":4.04,"t":"2026-10-14T04:00:00Z","v":350438,"vw":4.076897},{"c":4.11,"h":4.19,"l":4.04,"n":5585,"o":4.08,"t":"2026-10-15T04:00:00Z","v":445240,"vw":4.099273},{"c":4.01,"h":4.18,"l":4,"n":3899,"o":4.12,"t":"2026-10-16T04:00:00Z","v":342864,"vw":4.040448},{"c":4.05,"h":4.07,"l":4.01,"n":3219,"o":4.01,"t":"2026-10-19T04:00:00Z","v":268782,"vw":4.043003},{"c":4.07,"h":4.13,"l":4.05,"n":2617,"o":4.06,"t":"2026-10-20T04:00:00Z","v":243768,"vw":4.084942},{"c":4.13,"h":4.16,"l":4.03,"n":3777,"o":4.08,"t":"2026-10-21T04:00:00Z","v":386487,"vw":4.104614},{"c":4.09,"h":4.2,"l":4.05,"n":3139,"o":4.12,"t":"2026-10-22T04:00:00Z","v":246677,"vw":4.113286}],"volatilityBars":[{"c":5.1975,"h":5.24,"l":5.1975,"n":6,"o":5.24,"t":"2026-08-25T13:00:00Z","v":400,"vw":5.21875},{"c":5.23,"h":5.23,"l":5.2,"n":19,"o":5.2,"t":"2026-08-25T13:30:00Z","v":1950,"vw":5.204034},{"c":5.205,"h":5.23,"l":5.205,"n":10,"o":5.23,"t":"2026-08-25T13:45:00Z","v":472,"vw":5.222212},{"c":5.185,"h":5.21,"l":5.16,"n":331,"o":5.21,"t":"2026-08-25T14:00:00Z","v":93515,"vw":5.167144},{"c":5.185,"h":5.19,"l":5.17,"n":63,"o":5.185,"t":"2026-08-25T14:15:00Z","v":5247,"vw":5.18095},{"c":5.17,"h":5.18,"l":5.17,"n":22,"o":5.18,"t":"2026-08-25T14:30:00Z","v":900,"vw":5.17697},{"c":5.175,"h":5.18,"l":5.17,"n":45,"o":5.18,"t":"2026-08-25T14:45:00Z","v":2821,"vw":5.17119},{"c":5.18,"h":5.18,"l":5.17,"n":60,"o":5.175,"t":"2026-08-25T15:00:00Z","v":3523,"vw":5.171115},{"c":5.16,"h":5.18,"l":5.16,"n":80,"o":5.18,"t":"2026-08-25T15:15:00Z","v":3001,"vw":5.168569},{"c":5.15,"h":5.155,"l":5.145,"n":58,"o":5.155,"t":"2026-08-25T15:30:00Z","v":3171,"vw":5.148091},{"c":5.155,"h":5.155,"l":5.15,"n":18,"o":5.15,"t":"2026-08-25T15:45:00Z","v":1911,"vw":5.150352},{"c":5.15,"h":5.1501,"l":5.15,"n":18,"o":5.1501,"t":"2026-08-25T16:00:00Z","v":1503,"vw":5.150026},{"c":5.15,"h":5.1563,"l":5.15,"n":21,"o":5.1563,"t":"2026-08-25T16:15:00Z","v":874,"vw":5.153909},{"c":5.175,"h":5.175,"l":5.155,"n":63,"o":5.155,"t":"2026-08-25T16:30:00Z","v":2682,"vw":5.164212},{"c":5.18,"h":5.18,"l":5.16,"n":108,"o":5.175,"t":"2026-08-25T16:45:00Z","v":11387,"vw":5.170115},{"c":5.195,"h":5.195,"l":5.18,"n":48,"o":5.18,"t":"2026-08-25T17:00:00Z","v":2255,"vw":5.189},{"c":5.205,"h":5.2091,"l":5.2,"n":31,"o":5.2,"t":"2026-08-25T17:15:00Z","v":2532,"vw":5.203843},{"c":5.2,"h":5.205,"l":5.2,"n":8,"o":5.205,"t":"2026-08-25T17:30:00Z","v":343,"vw":5.202165},{"c":5.205,"h":5.205,"l":5.2001,"n":25,"o":5.2001,"t":"2026-08-25T17:45:00Z","v":3477,"vw":5.204597},{"c":5.21,"h":5.215,"l":5.2,"n":85,"o":5.21,"t":"2026-08-25T18:00:00Z","v":4430,"vw":5.208927},{"c":5.21,"h":5.21,"l":5.21,"n":5,"o":5.21,"t":"2026-08-25T18:15:00Z","v":170,"vw":5.21},{"c":5.205,"h":5.205,"l":5.205,"n":39,"o":5.205,"t":"2026-08-25T18:30:00Z","v":1539,"vw":5.205},{"c":5.215,"h":5.215,"l":5.2,"n":205,"o":5.205,"t":"2026-08-25T18:45:00Z","v":18670,"vw":5.20305},{"c":5.215,"h":5.22,"l":5.2113,"n":112,"o":5.215,"t":"2026-08-25T19:00:00Z","v":5028,"vw":5.214826},{"c":5.215,"h":5.215,"l":5.205,"n":169,"o":5.215,"t":"2026-08-25T19:15:00Z","v":6334,"vw":5.211201},{"c":5.205,"h":5.215,"l":5.195,"n":287,"o":5.215,"t":"2026-08-25T19:30:00Z","v":39801,"vw":5.200375},{"c":5.2,"h":5.22,"l":5.2,"n":739,"o":5.205,"t":"2026-08-25T19:45:00Z","v":34932,"vw":5.210899},{"c":5.2,"h":5.2,"l":5.2,"n":6,"o":5.2,"t":"2026-08-25T20:00:00Z","v":31357,"vw":5.2},{"c":5.14,"h":5.19,"l":5.105,"n":98,"o":5.16,"t":"2026-08-26T13:30:00Z","v":13757,"vw":5.156361},{"c":5.14,"h":5.16,"l":5.14,"n":34,"o":5.15,"t":"2026-08-26T13:45:00Z","v":2146,"vw":5.14625},{"c":5.105,"h":5.14,"l":5.105,"n":254,"o":5.14,"t":"2026-08-26T14:00:00Z","v":15233,"vw":5.115537},{"c":5.125,"h":5.145,"l":5.105,"n":692,"o":5.105,"t":"2026-08-26T14:15:00Z","v":51604,"vw":5.122652},{"c":5.14,"h":5.145,"l":5.13,"n":95,"o":5.13,"t":"2026-08-26T14:30:00Z","v":7162,"vw":5.138201},{"c":5.13,"h":5.14,"l":5.125,"n":109,"o":5.14,"t":"2026-08-26T14:45:00Z","v":13667,"vw":5.137566},{"c":5.11,"h":5.13,"l":5.11,"n":119,"o":5.13,"t":"2026-08-26T15:00:00Z","v":8390,"vw":5.125379},{"c":5.11,"h":5.11,"l":5.105,"n":27,"o":5.11,"t":"2026-08-26T15:15:00Z","v":2612,"vw":5.108572},{"c":5.13,"h":5.13,"l":5.11,"n":174,"o":5.115,"t":"2026-08-26T15:30:00Z","v":10245,"vw":5.116868},{"c":5.135,"h":5.14,"l":5.13,"n":171,"o":5.13,"t":"2026-08-26T15:45:00Z","v":15172,"vw":5.136731},{"c":5.105,"h":5.13,"l":5.1,"n":107,"o":5.13,"t":"2026-08-26T16:00:00Z","v":10083,"vw":5.119952},{"c":5.11,"h":5.115,"l":5.1,"n":37,"o":5.1,"t":"2026-08-26T16:15:00Z","v":4549,"vw":5.11135},{"c":5.13,"h":5.145,"l":5.11,"n":186,"o":5.111,"t":"2026-08-26T16:30:00Z","v":20157,"vw":5.133451},{"c":5.12,"h":5.13,"l":5.12,"n":62,"o":5.13,"t":"2026-08-26T16:45:00Z","v":4500,"vw":5.128415},{"c":5.135,"h":5.135,"l":5.12,"n":45,"o":5.12,"t":"2026-08-26T17:00:00Z","v":3265,"vw":5.1314},{"c":5.14,"h":5.14,"l":5.135,"n":76,"o":5.135,"t":"2026-08-26T17:15:00Z","v":6750,"vw":5.139266},{"c":5.15,"h":5.15,"l":5.14,"n":38,"o":5.145,"t":"2026-08-26T17:30:00Z","v":3045,"vw":5.148003},{"c":5.165,"h":5.165,"l":5.15,"n":104,"o":5.15,"t":"2026-08-26T17:45:00Z","v":4016,"vw":5.160675},{"c":5.165,"h":5.165,"l":5.16,"n":25,"o":5.16,"t":"2026-08-26T18:00:00Z","v":1128,"vw":5.160714},{"c":5.185,"h":5.185,"l":5.17,"n":60,"o":5.17,"t":"2026-08-26T18:15:00Z","v":2877,"vw":5.174049},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-08-26T18:30:00Z","v":104,"vw":5.18},{"c":5.195,"h":5.2,"l":5.185,"n":257,"o":5.19,"t":"2026-08-26T18:45:00Z","v":43184,"vw":5.190593},{"c":5.215,"h":5.215,"l":5.195,"n":119,"o":5.195,"t":"2026-08-26T19:00:00Z","v":9059,"vw":5.204185},{"c":5.18,"h":5.22,"l":5.17,"n":254,"o":5.215,"t":"2026-08-26T19:15:00Z","v":51819,"vw":5.207583},{"c":5.175,"h":5.185,"l":5.165,"n":210,"o":5.18,"t":"2026-08-26T19:30:00Z","v":9227,"vw":5.178235},{"c":5.16,"h":5.175,"l":5.16,"n":761,"o":5.17,"t":"2026-08-26T19:45:00Z","v":32670,"vw":5.165917},{"c":4.9604,"h":5.15,"l":4.9604,"n":8,"o":5.15,"t":"2026-08-26T20:00:00Z","v":35413,"vw":5.148939},{"c":5.29,"h":5.29,"l":5.16,"n":291,"o":5.16,"t":"2026-08-27T13:30:00Z","v":35229,"vw":5.262137},{"c":5.29,"h":5.305,"l":5.28,"n":291,"o":5.3,"t":"2026-08-27T13:45:00Z","v":20268,"vw":5.29306},{"c":5.29,"h":5.31,"l":5.29,"n":93,"o":5.31,"t":"2026-08-27T14:00:00Z","v":10397,"vw":5.298481},{"c":5.275,"h":5.31,"l":5.27,"n":107,"o":5.3,"t":"2026-08-27T14:15:00Z","v":7951,"vw":5.291717},{"c":5.28,"h":5.295,"l":5.255,"n":421,"o":5.28,"t":"2026-08-27T14:30:00Z","v":23963,"vw":5.273101},{"c":5.33,"h":5.33,"l":5.275,"n":544,"o":5.285,"t":"2026-08-27T14:45:00Z","v":23438,"vw":5.291065},{"c":5.305,"h":5.33,"l":5.305,"n":74,"o":5.33,"t":"2026-08-27T15:00:00Z","v":3316,"vw":5.31661},{"c":5.305,"h":5.315,"l":5.305,"n":32,"o":5.305,"t":"2026-08-27T15:15:00Z","v":2504,"vw":5.311847},{"c":5.325,"h":5.335,"l":5.305,"n":475,"o":5.305,"t":"2026-08-27T15:30:00Z","v":23291,"vw":5.32376},{"c":5.36,"h":5.375,"l":5.32,"n":284,"o":5.325,"t":"2026-08-27T15:45:00Z","v":47684,"vw":5.350626},{"c":5.335,"h":5.355,"l":5.325,"n":300,"o":5.35,"t":"2026-08-27T16:00:00Z","v":21710,"vw":5.343858},{"c":5.3526,"h":5.3526,"l":5.33,"n":173,"o":5.33,"t":"2026-08-27T16:15:00Z","v":29783,"vw":5.340472},{"c":5.355,"h":5.36,"l":5.35,"n":86,"o":5.35,"t":"2026-08-27T16:30:00Z","v":13105,"vw":5.350856},{"c":5.355,"h":5.3599,"l":5.35,"n":196,"o":5.3509,"t":"2026-08-27T16:45:00Z","v":12452,"vw":5.354782},{"c":5.36,"h":5.37,"l":5.36,"n":85,"o":5.365,"t":"2026-08-27T17:00:00Z","v":7723,"vw":5.366748},{"c":5.355,"h":5.36,"l":5.35,"n":44,"o":5.36,"t":"2026-08-27T17:15:00Z","v":3637,"vw":5.354995},{"c":5.35,"h":5.355,"l":5.35,"n":30,"o":5.355,"t":"2026-08-27T17:30:00Z","v":1227,"vw":5.352747},{"c":5.35,"h":5.36,"l":5.345,"n":99,"o":5.35,"t":"2026-08-27T17:45:00Z","v":13508,"vw":5.350209},{"c":5.395,"h":5.395,"l":5.35,"n":308,"o":5.35,"t":"2026-08-27T18:00:00Z","v":31581,"vw":5.363365},{"c":5.385,"h":5.4,"l":5.385,"n":167,"o":5.39,"t":"2026-08-27T18:15:00Z","v":21625,"vw":5.396604},{"c":5.3872,"h":5.39,"l":5.37,"n":88,"o":5.38,"t":"2026-08-27T18:30:00Z","v":8412,"vw":5.381044},{"c":5.385,"h":5.395,"l":5.38,"n":132,"o":5.385,"t":"2026-08-27T18:45:00Z","v":11833,"vw":5.384598},{"c":5.395,"h":5.395,"l":5.375,"n":216,"o":5.381,"t":"2026-08-27T19:00:00Z","v":25795,"vw":5.381361},{"c":5.365,"h":5.395,"l":5.36,"n":321,"o":5.39,"t":"2026-08-27T19:15:00Z","v":72667,"vw":5.379756},{"c":5.375,"h":5.4,"l":5.365,"n":462,"o":5.365,"t":"2026-08-27T19:30:00Z","v":44875,"vw":5.388048},{"c":5.37,"h":5.38,"l":5.35,"n":921,"o":5.38,"t":"2026-08-27T19:45:00Z","v":74447,"vw":5.361794},{"c":5.37,"h":5.37,"l":5.37,"n":19,"o":5.37,"t":"2026-08-27T20:00:00Z","v":47550,"vw":5.37},{"c":5.58,"h":5.62,"l":5.37,"n":502,"o":5.37,"t":"2026-08-28T13:30:00Z","v":117047,"vw":5.460793},{"c":5.5,"h":5.61,"l":5.47,"n":299,"o":5.61,"t":"2026-08-28T13:45:00Z","v":39907,"vw":5.544123},{"c":5.465,"h":5.505,"l":5.46,"n":160,"o":5.5,"t":"2026-08-28T14:00:00Z","v":13071,"vw":5.492046},{"c":5.52,"h":5.525,"l":5.48,"n":559,"o":5.48,"t":"2026-08-28T14:15:00Z","v":44283,"vw":5.506695},{"c":5.5376,"h":5.55,"l":5.515,"n":272,"o":5.52,"t":"2026-08-28T14:30:00Z","v":18391,"vw":5.532424},{"c":5.51,"h":5.535,"l":5.505,"n":130,"o":5.535,"t":"2026-08-28T14:45:00Z","v":9293,"vw":5.521682},{"c":5.51,"h":5.53,"l":5.505,"n":150,"o":5.52,"t":"2026-08-28T15:00:00Z","v":10970,"vw":5.515832},{"c":5.525,"h":5.525,"l":5.5,"n":221,"o":5.515,"t":"2026-08-28T15:15:00Z","v":31980,"vw":5.511941},{"c":5.525,"h":5.53,"l":5.525,"n":58,"o":5.53,"t":"2026-08-28T15:30:00Z","v":3757,"vw":5.526374},{"c":5.515,"h":5.52,"l":5.51,"n":99,"o":5.52,"t":"2026-08-28T15:45:00Z","v":4984,"vw":5.516239},{"c":5.5899,"h":5.5899,"l":5.48,"n":974,"o":5.515,"t":"2026-08-28T16:00:00Z","v":143825,"vw":5.539848},{"c":5.53,"h":5.585,"l":5.53,"n":222,"o":5.585,"t":"2026-08-28T16:15:00Z","v":11697,"vw":5.558143},{"c":5.545,"h":5.56,"l":5.54,"n":72,"o":5.55,"t":"2026-08-28T16:30:00Z","v":5803,"vw":5.54948},{"c":5.54,"h":5.555,"l":5.54,"n":122,"o":5.55,"t":"2026-08-28T16:45:00Z","v":5944,"vw":5.549578},{"c":5.53,"h":5.535,"l":5.51,"n":90,"o":5.535,"t":"2026-08-28T17:00:00Z","v":5845,"vw":5.517193},{"c":5.535,"h":5.55,"l":5.53,"n":83,"o":5.53,"t":"2026-08-28T17:15:00Z","v":13145,"vw":5.547123},{"c":5.605,"h":5.615,"l":5.535,"n":206,"o":5.535,"t":"2026-08-28T17:30:00Z","v":28418,"vw":5.591726},{"c":5.615,"h":5.62,"l":5.6,"n":147,"o":5.6,"t":"2026-08-28T17:45:00Z","v":8755,"vw":5.612674},{"c":5.605,"h":5.625,"l":5.605,"n":190,"o":5.615,"t":"2026-08-28T18:00:00Z","v":11134,"vw":5.616154},{"c":5.62,"h":5.625,"l":5.59,"n":295,"o":5.6045,"t":"2026-08-28T18:15:00Z","v":30401,"vw":5.606098},{"c":5.595,"h":5.635,"l":5.57,"n":588,"o":5.625,"t":"2026-08-28T18:30:00Z","v":79604,"vw":5.604696},{"c":5.58,"h":5.6,"l":5.57,"n":228,"o":5.595,"t":"2026-08-28T18:45:00Z","v":17306,"vw":5.580782},{"c":5.615,"h":5.625,"l":5.575,"n":455,"o":5.575,"t":"2026-08-28T19:00:00Z","v":40786,"vw":5.602588},{"c":5.625,"h":5.625,"l":5.61,"n":350,"o":5.615,"t":"2026-08-28T19:15:00Z","v":21110,"vw":5.615838},{"c":5.615,"h":5.64,"l":5.61,"n":512,"o":5.625,"t":"2026-08-28T19:30:00Z","v":57922,"vw":5.628921},{"c":5.645,"h":5.655,"l":5.605,"n":1725,"o":5.615,"t":"2026-08-28T19:45:00Z","v":150867,"vw":5.633118},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-08-28T20:00:00Z","v":72426,"vw":5.65},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-08-28T20:30:00Z","v":190,"vw":5.67},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-08-31T12:15:00Z","v":100,"vw":5.68},{"c":5.71,"h":5.71,"l":5.66,"n":13,"o":5.66,"t":"2026-08-31T13:00:00Z","v":2258,"vw":5.683593},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-08-31T13:15:00Z","v":1604,"vw":5.64},{"c":5.57,"h":5.68,"l":5.57,"n":853,"o":5.59,"t":"2026-08-31T13:30:00Z","v":97299,"vw":5.618405},{"c":5.62,"h":5.62,"l":5.55,"n":523,"o":5.585,"t":"2026-08-31T13:45:00Z","v":33530,"vw":5.575231},{"c":5.645,"h":5.6581,"l":5.5644,"n":966,"o":5.615,"t":"2026-08-31T14:00:00Z","v":44729,"vw":5.614808},{"c":5.64,"h":5.655,"l":5.63,"n":213,"o":5.645,"t":"2026-08-31T14:15:00Z","v":13494,"vw":5.64285},{"c":5.631,"h":5.65,"l":5.6,"n":240,"o":5.645,"t":"2026-08-31T14:30:00Z","v":15050,"vw":5.625412},{"c":5.635,"h":5.635,"l":5.61,"n":115,"o":5.635,"t":"2026-08-31T14:45:00Z","v":6633,"vw":5.625739},{"c":5.585,"h":5.635,"l":5.58,"n":230,"o":5.635,"t":"2026-08-31T15:00:00Z","v":13648,"vw":5.615621},{"c":5.58,"h":5.595,"l":5.58,"n":149,"o":5.585,"t":"2026-08-31T15:15:00Z","v":9494,"vw":5.586672},{"c":5.59,"h":5.62,"l":5.585,"n":375,"o":5.585,"t":"2026-08-31T15:30:00Z","v":33352,"vw":5.60223},{"c":5.6,"h":5.6,"l":5.59,"n":76,"o":5.59,"t":"2026-08-31T15:45:00Z","v":2889,"vw":5.593141},{"c":5.59,"h":5.605,"l":5.59,"n":218,"o":5.595,"t":"2026-08-31T16:00:00Z","v":22312,"vw":5.599908},{"c":5.5712,"h":5.595,"l":5.57,"n":101,"o":5.59,"t":"2026-08-31T16:15:00Z","v":4884,"vw":5.583572},{"c":5.56,"h":5.575,"l":5.56,"n":121,"o":5.57,"t":"2026-08-31T16:30:00Z","v":8020,"vw":5.570245},{"c":5.555,"h":5.565,"l":5.555,"n":124,"o":5.565,"t":"2026-08-31T16:45:00Z","v":9157,"vw":5.560524},{"c":5.575,"h":5.585,"l":5.555,"n":116,"o":5.555,"t":"2026-08-31T17:00:00Z","v":7896,"vw":5.571751},{"c":5.55,"h":5.575,"l":5.55,"n":181,"o":5.575,"t":"2026-08-31T17:15:00Z","v":13980,"vw":5.568142},{"c":5.525,"h":5.555,"l":5.5209,"n":175,"o":5.555,"t":"2026-08-31T17:30:00Z","v":24020,"vw":5.537192},{"c":5.56,"h":5.56,"l":5.52,"n":154,"o":5.52,"t":"2026-08-31T17:45:00Z","v":10261,"vw":5.537898},{"c":5.555,"h":5.565,"l":5.555,"n":99,"o":5.56,"t":"2026-08-31T18:00:00Z","v":5028,"vw":5.557733},{"c":5.565,"h":5.565,"l":5.555,"n":131,"o":5.555,"t":"2026-08-31T18:15:00Z","v":5925,"vw":5.56166},{"c":5.565,"h":5.57,"l":5.565,"n":79,"o":5.565,"t":"2026-08-31T18:30:00Z","v":8549,"vw":5.5665},{"c":5.595,"h":5.6,"l":5.57,"n":190,"o":5.57,"t":"2026-08-31T18:45:00Z","v":11601,"vw":5.584105},{"c":5.595,"h":5.605,"l":5.59,"n":199,"o":5.595,"t":"2026-08-31T19:00:00Z","v":14331,"vw":5.600539},{"c":5.605,"h":5.605,"l":5.595,"n":150,"o":5.595,"t":"2026-08-31T19:15:00Z","v":7771,"vw":5.598156},{"c":5.635,"h":5.638,"l":5.595,"n":316,"o":5.6,"t":"2026-08-31T19:30:00Z","v":24293,"vw":5.612961},{"c":5.61,"h":5.65,"l":5.59,"n":941,"o":5.635,"t":"2026-08-31T19:45:00Z","v":65084,"vw":5.61835},{"c":5.61,"h":5.61,"l":5.61,"n":21,"o":5.61,"t":"2026-08-31T20:00:00Z","v":68543,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-09-01T10:00:00Z","v":100,"vw":5.61},{"c":5.54,"h":5.6,"l":5.53,"n":182,"o":5.53,"t":"2026-09-01T13:30:00Z","v":29510,"vw":5.551184},{"c":5.445,"h":5.55,"l":5.43,"n":253,"o":5.53,"t":"2026-09-01T13:45:00Z","v":28818,"vw":5.468919},{"c":5.45,"h":5.465,"l":5.4301,"n":151,"o":5.445,"t":"2026-09-01T14:00:00Z","v":7358,"vw":5.449728},{"c":5.44,"h":5.4599,"l":5.4391,"n":112,"o":5.455,"t":"2026-09-01T14:15:00Z","v":8114,"vw":5.447019},{"c":5.43,"h":5.445,"l":5.4,"n":272,"o":5.445,"t":"2026-09-01T14:30:00Z","v":19984,"vw":5.428262},{"c":5.42,"h":5.435,"l":5.39,"n":257,"o":5.43,"t":"2026-09-01T14:45:00Z","v":13434,"vw":5.421654},{"c":5.37,"h":5.415,"l":5.365,"n":135,"o":5.415,"t":"2026-09-01T15:00:00Z","v":6893,"vw":5.378551},{"c":5.385,"h":5.4,"l":5.36,"n":130,"o":5.3601,"t":"2026-09-01T15:15:00Z","v":6435,"vw":5.371499},{"c":5.405,"h":5.405,"l":5.38,"n":97,"o":5.39,"t":"2026-09-01T15:30:00Z","v":7044,"vw":5.392236},{"c":5.4,"h":5.41,"l":5.4,"n":39,"o":5.41,"t":"2026-09-01T15:45:00Z","v":1584,"vw":5.405301},{"c":5.38,"h":5.395,"l":5.38,"n":117,"o":5.395,"t":"2026-09-01T16:00:00Z","v":3928,"vw":5.385685},{"c":5.33,"h":5.37,"l":5.33,"n":103,"o":5.37,"t":"2026-09-01T16:15:00Z","v":8868,"vw":5.340852},{"c":5.34,"h":5.34,"l":5.33,"n":55,"o":5.33,"t":"2026-09-01T16:30:00Z","v":1928,"vw":5.337331},{"c":5.33,"h":5.335,"l":5.33,"n":74,"o":5.335,"t":"2026-09-01T16:45:00Z","v":2854,"vw":5.330622},{"c":5.325,"h":5.33,"l":5.32,"n":39,"o":5.33,"t":"2026-09-01T17:00:00Z","v":772,"vw":5.323},{"c":5.3148,"h":5.32,"l":5.311,"n":131,"o":5.32,"t":"2026-09-01T17:15:00Z","v":8709,"vw":5.317987},{"c":5.305,"h":5.315,"l":5.3,"n":92,"o":5.311,"t":"2026-09-01T17:30:00Z","v":3359,"vw":5.308133},{"c":5.29,"h":5.305,"l":5.29,"n":99,"o":5.305,"t":"2026-09-01T17:45:00Z","v":7092,"vw":5.300669},{"c":5.285,"h":5.285,"l":5.275,"n":150,"o":5.285,"t":"2026-09-01T18:00:00Z","v":4898,"vw":5.280592},{"c":5.26,"h":5.29,"l":5.26,"n":149,"o":5.285,"t":"2026-09-01T18:15:00Z","v":6619,"vw":5.27633},{"c":5.27,"h":5.275,"l":5.255,"n":79,"o":5.255,"t":"2026-09-01T18:30:00Z","v":8154,"vw":5.269442},{"c":5.27,"h":5.27,"l":5.2617,"n":138,"o":5.27,"t":"2026-09-01T18:45:00Z","v":7160,"vw":5.267076},{"c":5.275,"h":5.28,"l":5.27,"n":131,"o":5.27,"t":"2026-09-01T19:00:00Z","v":5994,"vw":5.274226},{"c":5.2399,"h":5.275,"l":5.235,"n":161,"o":5.275,"t":"2026-09-01T19:15:00Z","v":13068,"vw":5.252505},{"c":5.235,"h":5.24,"l":5.2333,"n":327,"o":5.235,"t":"2026-09-01T19:30:00Z","v":12095,"vw":5.235642},{"c":5.205,"h":5.2399,"l":5.16,"n":1202,"o":5.235,"t":"2026-09-01T19:45:00Z","v":114683,"vw":5.197151},{"c":5.2,"h":5.2,"l":5.2,"n":9,"o":5.2,"t":"2026-09-01T20:00:00Z","v":59462,"vw":5.2},{"c":5.14,"h":5.23,"l":5.13,"n":104,"o":5.23,"t":"2026-09-02T13:30:00Z","v":10415,"vw":5.202636},{"c":5.175,"h":5.185,"l":5.122,"n":83,"o":5.13,"t":"2026-09-02T13:45:00Z","v":5890,"vw":5.149007},{"c":5.15,"h":5.2,"l":5.15,"n":104,"o":5.175,"t":"2026-09-02T14:00:00Z","v":7797,"vw":5.168071},{"c":5.175,"h":5.179,"l":5.14,"n":122,"o":5.15,"t":"2026-09-02T14:15:00Z","v":10183,"vw":5.162715},{"c":5.17,"h":5.18,"l":5.155,"n":152,"o":5.17,"t":"2026-09-02T14:30:00Z","v":8327,"vw":5.167084},{"c":5.165,"h":5.18,"l":5.16,"n":89,"o":5.16,"t":"2026-09-02T14:45:00Z","v":5071,"vw":5.169836},{"c":5.16,"h":5.16,"l":5.14,"n":159,"o":5.155,"t":"2026-09-02T15:00:00Z","v":11652,"vw":5.150636},{"c":5.17,"h":5.18,"l":5.15,"n":192,"o":5.17,"t":"2026-09-02T15:15:00Z","v":19878,"vw":5.164418},{"c":5.155,"h":5.195,"l":5.15,"n":314,"o":5.16,"t":"2026-09-02T15:30:00Z","v":40747,"vw":5.180962},{"c":5.145,"h":5.162,"l":5.12,"n":388,"o":5.155,"t":"2026-09-02T15:45:00Z","v":55150,"vw":5.15226},{"c":5.145,"h":5.15,"l":5.14,"n":23,"o":5.14,"t":"2026-09-02T16:00:00Z","v":1614,"vw":5.14375},{"c":5.14,"h":5.155,"l":5.1301,"n":98,"o":5.145,"t":"2026-09-02T16:15:00Z","v":4600,"vw":5.143643},{"c":5.125,"h":5.13,"l":5.125,"n":47,"o":5.13,"t":"2026-09-02T16:30:00Z","v":4373,"vw":5.126832},{"c":5.17,"h":5.17,"l":5.125,"n":114,"o":5.125,"t":"2026-09-02T16:45:00Z","v":13005,"vw":5.148225},{"c":5.18,"h":5.215,"l":5.16,"n":200,"o":5.16,"t":"2026-09-02T17:00:00Z","v":21059,"vw":5.190805},{"c":5.17,"h":5.18,"l":5.16,"n":189,"o":5.17,"t":"2026-09-02T17:15:00Z","v":23244,"vw":5.166944},{"c":5.175,"h":5.175,"l":5.17,"n":73,"o":5.175,"t":"2026-09-02T17:30:00Z","v":5450,"vw":5.174857},{"c":5.16,"h":5.175,"l":5.16,"n":158,"o":5.175,"t":"2026-09-02T17:45:00Z","v":9914,"vw":5.171345},{"c":5.155,"h":5.16,"l":5.145,"n":165,"o":5.155,"t":"2026-09-02T18:00:00Z","v":13022,"vw":5.152731},{"c":5.17,"h":5.185,"l":5.16,"n":214,"o":5.16,"t":"2026-09-02T18:15:00Z","v":19864,"vw":5.174317},{"c":5.165,"h":5.175,"l":5.16,"n":167,"o":5.175,"t":"2026-09-02T18:30:00Z","v":11864,"vw":5.169699},{"c":5.17,"h":5.175,"l":5.165,"n":194,"o":5.165,"t":"2026-09-02T18:45:00Z","v":12540,"vw":5.168542},{"c":5.19,"h":5.19,"l":5.17,"n":193,"o":5.175,"t":"2026-09-02T19:00:00Z","v":12097,"vw":5.180359},{"c":5.19,"h":5.21,"l":5.17,"n":330,"o":5.19,"t":"2026-09-02T19:15:00Z","v":27370,"vw":5.185595},{"c":5.19,"h":5.215,"l":5.17,"n":785,"o":5.195,"t":"2026-09-02T19:30:00Z","v":81071,"vw":5.197605},{"c":5.145,"h":5.195,"l":5.14,"n":1912,"o":5.18,"t":"2026-09-02T19:45:00Z","v":177562,"vw":5.165025},{"c":5.15,"h":5.15,"l":5.15,"n":16,"o":5.15,"t":"2026-09-02T20:00:00Z","v":85285,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-09-03T13:15:00Z","v":466,"vw":5.1},{"c":5.21,"h":5.275,"l":5.17,"n":497,"o":5.17,"t":"2026-09-03T13:30:00Z","v":41871,"vw":5.201188},{"c":5.22,"h":5.23,"l":5.19,"n":697,"o":5.2,"t":"2026-09-03T13:45:00Z","v":42132,"vw":5.206445},{"c":5.19,"h":5.22,"l":5.16,"n":345,"o":5.22,"t":"2026-09-03T14:00:00Z","v":20413,"vw":5.192782},{"c":5.19,"h":5.21,"l":5.18,"n":200,"o":5.2,"t":"2026-09-03T14:15:00Z","v":9128,"vw":5.196933},{"c":5.13,"h":5.19,"l":5.13,"n":164,"o":5.19,"t":"2026-09-03T14:30:00Z","v":7053,"vw":5.165754},{"c":5.13,"h":5.14,"l":5.12,"n":81,"o":5.13,"t":"2026-09-03T14:45:00Z","v":3346,"vw":5.128346},{"c":5.15,"h":5.16,"l":5.13,"n":64,"o":5.13,"t":"2026-09-03T15:00:00Z","v":3008,"vw":5.14569},{"c":5.16,"h":5.165,"l":5.145,"n":132,"o":5.145,"t":"2026-09-03T15:15:00Z","v":7337,"vw":5.153657},{"c":5.145,"h":5.16,"l":5.145,"n":57,"o":5.16,"t":"2026-09-03T15:30:00Z","v":2696,"vw":5.149},{"c":5.14,"h":5.14,"l":5.13,"n":56,"o":5.14,"t":"2026-09-03T15:45:00Z","v":2445,"vw":5.139333},{"c":5.13,"h":5.14,"l":5.12,"n":97,"o":5.14,"t":"2026-09-03T16:00:00Z","v":4633,"vw":5.127037},{"c":5.12,"h":5.135,"l":5.12,"n":39,"o":5.13,"t":"2026-09-03T16:15:00Z","v":1314,"vw":5.130127},{"c":5.11,"h":5.1233,"l":5.11,"n":23,"o":5.1233,"t":"2026-09-03T16:30:00Z","v":980,"vw":5.111965},{"c":5.095,"h":5.101,"l":5.08,"n":208,"o":5.101,"t":"2026-09-03T16:45:00Z","v":39428,"vw":5.085679},{"c":5.095,"h":5.11,"l":5.085,"n":263,"o":5.095,"t":"2026-09-03T17:00:00Z","v":15895,"vw":5.096315},{"c":5.095,"h":5.095,"l":5.09,"n":100,"o":5.09,"t":"2026-09-03T17:15:00Z","v":3387,"vw":5.094474},{"c":5.115,"h":5.115,"l":5.1,"n":205,"o":5.1,"t":"2026-09-03T17:30:00Z","v":9684,"vw":5.10815},{"c":5.125,"h":5.135,"l":5.12,"n":142,"o":5.12,"t":"2026-09-03T17:45:00Z","v":5969,"vw":5.126882},{"c":5.145,"h":5.145,"l":5.12,"n":208,"o":5.125,"t":"2026-09-03T18:00:00Z","v":9801,"vw":5.131151},{"c":5.145,"h":5.15,"l":5.14,"n":98,"o":5.145,"t":"2026-09-03T18:15:00Z","v":3382,"vw":5.145261},{"c":5.14,"h":5.145,"l":5.135,"n":153,"o":5.145,"t":"2026-09-03T18:30:00Z","v":7592,"vw":5.141389},{"c":5.135,"h":5.145,"l":5.125,"n":210,"o":5.145,"t":"2026-09-03T18:45:00Z","v":10258,"vw":5.133748},{"c":5.105,"h":5.135,"l":5.1,"n":259,"o":5.135,"t":"2026-09-03T19:00:00Z","v":15402,"vw":5.119497},{"c":5.085,"h":5.11,"l":5.08,"n":331,"o":5.1,"t":"2026-09-03T19:15:00Z","v":35264,"vw":5.094306},{"c":5.08,"h":5.115,"l":5.08,"n":548,"o":5.085,"t":"2026-09-03T19:30:00Z","v":42025,"vw":5.098044},{"c":5.1,"h":5.11,"l":5.07,"n":1171,"o":5.085,"t":"2026-09-03T19:45:00Z","v":88855,"vw":5.089662},{"c":5.1,"h":5.1,"l":5.1,"n":14,"o":5.1,"t":"2026-09-03T20:00:00Z","v":53615,"vw":5.1},{"c":4.96,"h":5.07,"l":4.925,"n":223,"o":5.07,"t":"2026-09-04T13:30:00Z","v":25561,"vw":5.00033},{"c":4.986,"h":4.99,"l":4.93,"n":91,"o":4.96,"t":"2026-09-04T13:45:00Z","v":4367,"vw":4.961253},{"c":5.01,"h":5.01,"l":4.97,"n":130,"o":4.98,"t":"2026-09-04T14:00:00Z","v":5511,"vw":4.988534},{"c":5.01,"h":5.025,"l":5,"n":274,"o":5,"t":"2026-09-04T14:15:00Z","v":14876,"vw":5.010599},{"c":5.005,"h":5.01,"l":4.99,"n":157,"o":5.0021,"t":"2026-09-04T14:30:00Z","v":6306,"vw":4.999329},{"c":5.01,"h":5.015,"l":5.001,"n":64,"o":5.001,"t":"2026-09-04T14:45:00Z","v":2595,"vw":5.0086},{"c":4.985,"h":5.005,"l":4.98,"n":78,"o":5.005,"t":"2026-09-04T15:00:00Z","v":2378,"vw":4.990568},{"c":5,"h":5,"l":4.99,"n":101,"o":4.99,"t":"2026-09-04T15:15:00Z","v":3847,"vw":4.997065},{"c":5.04,"h":5.04,"l":4.995,"n":148,"o":5,"t":"2026-09-04T15:30:00Z","v":8415,"vw":5.006855},{"c":5.045,"h":5.05,"l":5.04,"n":126,"o":5.04,"t":"2026-09-04T15:45:00Z","v":3752,"vw":5.045472},{"c":5.065,"h":5.065,"l":5.045,"n":149,"o":5.05,"t":"2026-09-04T16:00:00Z","v":7029,"vw":5.052245},{"c":5.055,"h":5.065,"l":5.055,"n":91,"o":5.065,"t":"2026-09-04T16:15:00Z","v":3152,"vw":5.058758},{"c":5.055,"h":5.06,"l":5.05,"n":100,"o":5.05,"t":"2026-09-04T16:30:00Z","v":4269,"vw":5.054838},{"c":5.06,"h":5.06,"l":5.0501,"n":89,"o":5.055,"t":"2026-09-04T16:45:00Z","v":4924,"vw":5.054182},{"c":5.055,"h":5.065,"l":5.05,"n":165,"o":5.055,"t":"2026-09-04T17:00:00Z","v":11500,"vw":5.057003},{"c":5.06,"h":5.06,"l":5.055,"n":82,"o":5.06,"t":"2026-09-04T17:15:00Z","v":4042,"vw":5.056933},{"c":5.065,"h":5.07,"l":5.0527,"n":123,"o":5.06,"t":"2026-09-04T17:30:00Z","v":9612,"vw":5.057463},{"c":5.065,"h":5.08,"l":5.06,"n":245,"o":5.065,"t":"2026-09-04T17:45:00Z","v":11870,"vw":5.069709},{"c":5.07,"h":5.07,"l":5.0601,"n":152,"o":5.065,"t":"2026-09-04T18:00:00Z","v":13347,"vw":5.062739},{"c":5.055,"h":5.07,"l":5.055,"n":167,"o":5.07,"t":"2026-09-04T18:15:00Z","v":8277,"vw":5.061437},{"c":5.065,"h":5.07,"l":5.055,"n":147,"o":5.055,"t":"2026-09-04T18:30:00Z","v":8250,"vw":5.063138},{"c":5.04,"h":5.07,"l":5.035,"n":310,"o":5.065,"t":"2026-09-04T18:45:00Z","v":21994,"vw":5.048006},{"c":5.03,"h":5.055,"l":5.03,"n":448,"o":5.035,"t":"2026-09-04T19:00:00Z","v":26972,"vw":5.038502},{"c":5.025,"h":5.04,"l":5.02,"n":429,"o":5.035,"t":"2026-09-04T19:15:00Z","v":19703,"vw":5.028738},{"c":5.025,"h":5.05,"l":5.015,"n":463,"o":5.02,"t":"2026-09-04T19:30:00Z","v":66016,"vw":5.025146},{"c":5.015,"h":5.025,"l":4.99,"n":1272,"o":5.025,"t":"2026-09-04T19:45:00Z","v":126299,"vw":5.010261},{"c":5.01,"h":5.01,"l":5.01,"n":10,"o":5.01,"t":"2026-09-04T20:00:00Z","v":82377,"vw":5.01},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-08T12:45:00Z","v":100,"vw":5.06},{"c":5.01,"h":5.05,"l":5.01,"n":4,"o":5.05,"t":"2026-09-08T13:15:00Z","v":249,"vw":5.03},{"c":4.74,"h":4.97,"l":4.74,"n":328,"o":4.94,"t":"2026-09-08T13:30:00Z","v":75580,"vw":4.854663},{"c":4.78,"h":4.79,"l":4.73,"n":306,"o":4.75,"t":"2026-09-08T13:45:00Z","v":39995,"vw":4.747701},{"c":4.775,"h":4.8,"l":4.76,"n":171,"o":4.78,"t":"2026-09-08T14:00:00Z","v":17287,"vw":4.785628},{"c":4.77,"h":4.81,"l":4.76,"n":217,"o":4.775,"t":"2026-09-08T14:15:00Z","v":12489,"vw":4.795113},{"c":4.755,"h":4.775,"l":4.755,"n":188,"o":4.76,"t":"2026-09-08T14:30:00Z","v":17926,"vw":4.769847},{"c":4.77,"h":4.78,"l":4.75,"n":169,"o":4.755,"t":"2026-09-08T14:45:00Z","v":8291,"vw":4.767707},{"c":4.765,"h":4.77,"l":4.7,"n":371,"o":4.77,"t":"2026-09-08T15:00:00Z","v":35586,"vw":4.734092},{"c":4.74,"h":4.77,"l":4.74,"n":85,"o":4.76,"t":"2026-09-08T15:15:00Z","v":5178,"vw":4.753084},{"c":4.74,"h":4.75,"l":4.73,"n":130,"o":4.745,"t":"2026-09-08T15:30:00Z","v":8738,"vw":4.740859},{"c":4.715,"h":4.735,"l":4.71,"n":105,"o":4.73,"t":"2026-09-08T15:45:00Z","v":6925,"vw":4.72072},{"c":4.72,"h":4.745,"l":4.71,"n":228,"o":4.71,"t":"2026-09-08T16:00:00Z","v":17731,"vw":4.727989},{"c":4.695,"h":4.72,"l":4.69,"n":97,"o":4.71,"t":"2026-09-08T16:15:00Z","v":9202,"vw":4.696459},{"c":4.68,"h":4.695,"l":4.675,"n":143,"o":4.69,"t":"2026-09-08T16:30:00Z","v":6282,"vw":4.684542},{"c":4.71,"h":4.72,"l":4.685,"n":184,"o":4.69,"t":"2026-09-08T16:45:00Z","v":12732,"vw":4.706046},{"c":4.725,"h":4.725,"l":4.71,"n":117,"o":4.71,"t":"2026-09-08T17:00:00Z","v":11183,"vw":4.716879},{"c":4.705,"h":4.725,"l":4.705,"n":118,"o":4.725,"t":"2026-09-08T17:15:00Z","v":4256,"vw":4.714201},{"c":4.705,"h":4.715,"l":4.695,"n":127,"o":4.705,"t":"2026-09-08T17:30:00Z","v":7995,"vw":4.702784},{"c":4.705,"h":4.715,"l":4.69,"n":164,"o":4.7,"t":"2026-09-08T17:45:00Z","v":14292,"vw":4.700989},{"c":4.705,"h":4.71,"l":4.705,"n":97,"o":4.705,"t":"2026-09-08T18:00:00Z","v":2665,"vw":4.705625},{"c":4.725,"h":4.73,"l":4.705,"n":206,"o":4.705,"t":"2026-09-08T18:15:00Z","v":13003,"vw":4.716111},{"c":4.75,"h":4.755,"l":4.725,"n":308,"o":4.725,"t":"2026-09-08T18:30:00Z","v":20618,"vw":4.734655},{"c":4.73,"h":4.755,"l":4.72,"n":322,"o":4.75,"t":"2026-09-08T18:45:00Z","v":29426,"vw":4.732752},{"c":4.74,"h":4.74,"l":4.73,"n":254,"o":4.735,"t":"2026-09-08T19:00:00Z","v":14554,"vw":4.735549},{"c":4.74,"h":4.74,"l":4.73,"n":231,"o":4.735,"t":"2026-09-08T19:15:00Z","v":15170,"vw":4.734254},{"c":4.745,"h":4.745,"l":4.73,"n":372,"o":4.735,"t":"2026-09-08T19:30:00Z","v":31725,"vw":4.737247},{"c":4.81,"h":4.82,"l":4.74,"n":1420,"o":4.75,"t":"2026-09-08T19:45:00Z","v":142845,"vw":4.785064},{"c":4.8,"h":4.8,"l":4.8,"n":17,"o":4.8,"t":"2026-09-08T20:00:00Z","v":58424,"vw":4.8},{"c":4.72,"h":4.78,"l":4.72,"n":146,"o":4.77,"t":"2026-09-09T13:30:00Z","v":10220,"vw":4.758418},{"c":4.665,"h":4.73,"l":4.665,"n":94,"o":4.72,"t":"2026-09-09T13:45:00Z","v":4596,"vw":4.702123},{"c":4.7,"h":4.71,"l":4.6617,"n":301,"o":4.67,"t":"2026-09-09T14:00:00Z","v":27711,"vw":4.694247},{"c":4.68,"h":4.7,"l":4.665,"n":130,"o":4.7,"t":"2026-09-09T14:15:00Z","v":7733,"vw":4.675293},{"c":4.675,"h":4.68,"l":4.665,"n":69,"o":4.68,"t":"2026-09-09T14:30:00Z","v":4333,"vw":4.671824},{"c":4.66,"h":4.67,"l":4.66,"n":52,"o":4.67,"t":"2026-09-09T14:45:00Z","v":2368,"vw":4.665435},{"c":4.66,"h":4.66,"l":4.645,"n":150,"o":4.655,"t":"2026-09-09T15:00:00Z","v":8631,"vw":4.652333},{"c":4.665,"h":4.665,"l":4.655,"n":113,"o":4.655,"t":"2026-09-09T15:15:00Z","v":6269,"vw":4.661869},{"c":4.66,"h":4.665,"l":4.66,"n":50,"o":4.665,"t":"2026-09-09T15:30:00Z","v":1442,"vw":4.663137},{"c":4.655,"h":4.6586,"l":4.65,"n":79,"o":4.655,"t":"2026-09-09T15:45:00Z","v":3402,"vw":4.654078},{"c":4.67,"h":4.67,"l":4.645,"n":288,"o":4.655,"t":"2026-09-09T16:00:00Z","v":17035,"vw":4.65399},{"c":4.655,"h":4.675,"l":4.645,"n":150,"o":4.67,"t":"2026-09-09T16:15:00Z","v":10799,"vw":4.656377},{"c":4.66,"h":4.675,"l":4.655,"n":214,"o":4.655,"t":"2026-09-09T16:30:00Z","v":11750,"vw":4.66703},{"c":4.66,"h":4.665,"l":4.66,"n":53,"o":4.66,"t":"2026-09-09T16:45:00Z","v":3059,"vw":4.662072},{"c":4.645,"h":4.66,"l":4.64,"n":138,"o":4.66,"t":"2026-09-09T17:00:00Z","v":7504,"vw":4.650903},{"c":4.63,"h":4.645,"l":4.62,"n":232,"o":4.64,"t":"2026-09-09T17:15:00Z","v":19715,"vw":4.631839},{"c":4.62,"h":4.6292,"l":4.615,"n":197,"o":4.625,"t":"2026-09-09T17:30:00Z","v":14831,"vw":4.623188},{"c":4.615,"h":4.62,"l":4.61,"n":90,"o":4.62,"t":"2026-09-09T17:45:00Z","v":6196,"vw":4.613928},{"c":4.625,"h":4.64,"l":4.61,"n":188,"o":4.61,"t":"2026-09-09T18:00:00Z","v":13352,"vw":4.624971},{"c":4.625,"h":4.63,"l":4.62,"n":142,"o":4.62,"t":"2026-09-09T18:15:00Z","v":10153,"vw":4.623871},{"c":4.61,"h":4.625,"l":4.61,"n":188,"o":4.62,"t":"2026-09-09T18:30:00Z","v":8204,"vw":4.614896},{"c":4.615,"h":4.625,"l":4.6,"n":317,"o":4.61,"t":"2026-09-09T18:45:00Z","v":18589,"vw":4.609947},{"c":4.615,"h":4.62,"l":4.61,"n":150,"o":4.615,"t":"2026-09-09T19:00:00Z","v":8579,"vw":4.614276},{"c":4.615,"h":4.625,"l":4.605,"n":367,"o":4.615,"t":"2026-09-09T19:15:00Z","v":23863,"vw":4.614135},{"c":4.615,"h":4.625,"l":4.6,"n":358,"o":4.615,"t":"2026-09-09T19:30:00Z","v":33697,"vw":4.609783},{"c":4.6,"h":4.6199,"l":4.58,"n":1137,"o":4.619,"t":"2026-09-09T19:45:00Z","v":94040,"vw":4.596844},{"c":4.6,"h":4.6,"l":4.6,"n":12,"o":4.6,"t":"2026-09-09T20:00:00Z","v":61185,"vw":4.6},{"c":4.615,"h":4.63,"l":4.5626,"n":62,"o":4.58,"t":"2026-09-10T13:30:00Z","v":11104,"vw":4.575993},{"c":4.625,"h":4.63,"l":4.6,"n":104,"o":4.6,"t":"2026-09-10T13:45:00Z","v":9600,"vw":4.623804},{"c":4.59,"h":4.63,"l":4.585,"n":123,"o":4.62,"t":"2026-09-10T14:00:00Z","v":11593,"vw":4.60559},{"c":4.63,"h":4.635,"l":4.59,"n":125,"o":4.59,"t":"2026-09-10T14:15:00Z","v":8554,"vw":4.61008},{"c":4.615,"h":4.63,"l":4.61,"n":74,"o":4.63,"t":"2026-09-10T14:30:00Z","v":3659,"vw":4.621604},{"c":4.61,"h":4.61,"l":4.595,"n":130,"o":4.61,"t":"2026-09-10T14:45:00Z","v":8821,"vw":4.603745},{"c":4.59,"h":4.605,"l":4.59,"n":75,"o":4.605,"t":"2026-09-10T15:00:00Z","v":4756,"vw":4.596524},{"c":4.595,"h":4.595,"l":4.58,"n":91,"o":4.59,"t":"2026-09-10T15:15:00Z","v":4955,"vw":4.589852},{"c":4.615,"h":4.63,"l":4.6,"n":122,"o":4.6,"t":"2026-09-10T15:30:00Z","v":8173,"vw":4.611924},{"c":4.6,"h":4.619,"l":4.59,"n":111,"o":4.619,"t":"2026-09-10T15:45:00Z","v":5327,"vw":4.599851},{"c":4.595,"h":4.6,"l":4.59,"n":52,"o":4.595,"t":"2026-09-10T16:00:00Z","v":2055,"vw":4.593846},{"c":4.595,"h":4.596,"l":4.595,"n":17,"o":4.595,"t":"2026-09-10T16:15:00Z","v":5554,"vw":4.595926},{"c":4.595,"h":4.6,"l":4.59,"n":24,"o":4.595,"t":"2026-09-10T16:30:00Z","v":8008,"vw":4.595169},{"c":4.605,"h":4.61,"l":4.595,"n":114,"o":4.595,"t":"2026-09-10T16:45:00Z","v":5543,"vw":4.600868},{"c":4.6,"h":4.61,"l":4.59,"n":49,"o":4.61,"t":"2026-09-10T17:00:00Z","v":1984,"vw":4.599166},{"c":4.585,"h":4.595,"l":4.585,"n":56,"o":4.595,"t":"2026-09-10T17:15:00Z","v":2515,"vw":4.587369},{"c":4.575,"h":4.585,"l":4.575,"n":37,"o":4.585,"t":"2026-09-10T17:30:00Z","v":1337,"vw":4.579285},{"c":4.575,"h":4.58,"l":4.57,"n":61,"o":4.575,"t":"2026-09-10T17:45:00Z","v":2108,"vw":4.575},{"c":4.565,"h":4.575,"l":4.565,"n":75,"o":4.575,"t":"2026-09-10T18:00:00Z","v":5524,"vw":4.566184},{"c":4.565,"h":4.57,"l":4.565,"n":60,"o":4.565,"t":"2026-09-10T18:15:00Z","v":1451,"vw":4.5655},{"c":4.565,"h":4.57,"l":4.56,"n":54,"o":4.565,"t":"2026-09-10T18:30:00Z","v":1643,"vw":4.56632},{"c":4.58,"h":4.58,"l":4.565,"n":117,"o":4.565,"t":"2026-09-10T18:45:00Z","v":9858,"vw":4.571704},{"c":4.595,"h":4.595,"l":4.57,"n":129,"o":4.58,"t":"2026-09-10T19:00:00Z","v":5614,"vw":4.579293},{"c":4.57,"h":4.59,"l":4.57,"n":113,"o":4.59,"t":"2026-09-10T19:15:00Z","v":7580,"vw":4.5828},{"c":4.57,"h":4.58,"l":4.56,"n":223,"o":4.58,"t":"2026-09-10T19:30:00Z","v":11845,"vw":4.565076},{"c":4.575,"h":4.58,"l":4.55,"n":745,"o":4.565,"t":"2026-09-10T19:45:00Z","v":47351,"vw":4.565666},{"c":4.57,"h":4.57,"l":4.57,"n":17,"o":4.57,"t":"2026-09-10T20:00:00Z","v":42917,"vw":4.57},{"c":4.585,"h":4.65,"l":4.585,"n":174,"o":4.62,"t":"2026-09-11T13:30:00Z","v":13178,"vw":4.619651},{"c":4.62,"h":4.62,"l":4.58,"n":61,"o":4.585,"t":"2026-09-11T13:45:00Z","v":3526,"vw":4.600372},{"c":4.6,"h":4.62,"l":4.59,"n":46,"o":4.615,"t":"2026-09-11T14:00:00Z","v":2736,"vw":4.6115},{"c":4.62,"h":4.62,"l":4.6,"n":90,"o":4.605,"t":"2026-09-11T14:15:00Z","v":7996,"vw":4.60998},{"c":4.615,"h":4.63,"l":4.61,"n":129,"o":4.62,"t":"2026-09-11T14:30:00Z","v":6478,"vw":4.616375},{"c":4.62,"h":4.635,"l":4.615,"n":70,"o":4.615,"t":"2026-09-11T14:45:00Z","v":8391,"vw":4.61723},{"c":4.605,"h":4.63,"l":4.605,"n":44,"o":4.6252,"t":"2026-09-11T15:00:00Z","v":2048,"vw":4.617536},{"c":4.605,"h":4.605,"l":4.605,"n":26,"o":4.605,"t":"2026-09-11T15:15:00Z","v":957,"vw":4.605},{"c":4.615,"h":4.615,"l":4.6,"n":57,"o":4.605,"t":"2026-09-11T15:30:00Z","v":4192,"vw":4.609313},{"c":4.615,"h":4.615,"l":4.61,"n":41,"o":4.615,"t":"2026-09-11T15:45:00Z","v":2543,"vw":4.614769},{"c":4.595,"h":4.615,"l":4.59,"n":91,"o":4.615,"t":"2026-09-11T16:00:00Z","v":5762,"vw":4.610709},{"c":4.6,"h":4.605,"l":4.595,"n":68,"o":4.595,"t":"2026-09-11T16:15:00Z","v":5911,"vw":4.597551},{"c":4.6,"h":4.605,"l":4.6,"n":68,"o":4.6,"t":"2026-09-11T16:30:00Z","v":3026,"vw":4.600563},{"c":4.61,"h":4.615,"l":4.6,"n":71,"o":4.6,"t":"2026-09-11T16:45:00Z","v":6500,"vw":4.605277},{"c":4.6,"h":4.61,"l":4.6,"n":53,"o":4.605,"t":"2026-09-11T17:00:00Z","v":2098,"vw":4.605714},{"c":4.595,"h":4.6,"l":4.59,"n":51,"o":4.6,"t":"2026-09-11T17:15:00Z","v":1633,"vw":4.598322},{"c":4.59,"h":4.6,"l":4.59,"n":73,"o":4.595,"t":"2026-09-11T17:30:00Z","v":3033,"vw":4.592306},{"c":4.585,"h":4.59,"l":4.575,"n":76,"o":4.59,"t":"2026-09-11T17:45:00Z","v":3965,"vw":4.582131},{"c":4.595,"h":4.5975,"l":4.58,"n":76,"o":4.58,"t":"2026-09-11T18:00:00Z","v":4002,"vw":4.589397},{"c":4.585,"h":4.59,"l":4.57,"n":117,"o":4.59,"t":"2026-09-11T18:15:00Z","v":6848,"vw":4.578473},{"c":4.575,"h":4.59,"l":4.57,"n":111,"o":4.585,"t":"2026-09-11T18:30:00Z","v":5726,"vw":4.579487},{"c":4.57,"h":4.575,"l":4.57,"n":92,"o":4.575,"t":"2026-09-11T18:45:00Z","v":5511,"vw":4.572376},{"c":4.565,"h":4.58,"l":4.565,"n":156,"o":4.575,"t":"2026-09-11T19:00:00Z","v":12133,"vw":4.571866},{"c":4.57,"h":4.5795,"l":4.57,"n":78,"o":4.57,"t":"2026-09-11T19:15:00Z","v":7987,"vw":4.572787},{"c":4.555,"h":4.575,"l":4.55,"n":158,"o":4.575,"t":"2026-09-11T19:30:00Z","v":12642,"vw":4.558848},{"c":4.55,"h":4.5675,"l":4.54,"n":675,"o":4.56,"t":"2026-09-11T19:45:00Z","v":45991,"vw":4.553069},{"c":4.54,"h":4.54,"l":4.54,"n":17,"o":4.54,"t":"2026-09-11T20:00:00Z","v":75722,"vw":4.54},{"c":4.63,"h":4.64,"l":4.53,"n":68,"o":4.54,"t":"2026-09-14T13:30:00Z","v":24079,"vw":4.553705},{"c":4.62,"h":4.645,"l":4.605,"n":65,"o":4.605,"t":"2026-09-14T13:45:00Z","v":4013,"vw":4.625859},{"c":4.59,"h":4.625,"l":4.59,"n":87,"o":4.62,"t":"2026-09-14T14:00:00Z","v":8358,"vw":4.614584},{"c":4.585,"h":4.59,"l":4.58,"n":46,"o":4.59,"t":"2026-09-14T14:15:00Z","v":2337,"vw":4.587353},{"c":4.62,"h":4.62,"l":4.6,"n":64,"o":4.6,"t":"2026-09-14T14:30:00Z","v":4082,"vw":4.614242},{"c":4.62,"h":4.635,"l":4.62,"n":43,"o":4.62,"t":"2026-09-14T14:45:00Z","v":3153,"vw":4.624962},{"c":4.635,"h":4.635,"l":4.61,"n":87,"o":4.62,"t":"2026-09-14T15:00:00Z","v":3319,"vw":4.6237},{"c":4.625,"h":4.63,"l":4.62,"n":80,"o":4.63,"t":"2026-09-14T15:15:00Z","v":3952,"vw":4.628188},{"c":4.63,"h":4.635,"l":4.615,"n":56,"o":4.615,"t":"2026-09-14T15:30:00Z","v":2808,"vw":4.62701},{"c":4.66,"h":4.665,"l":4.645,"n":73,"o":4.645,"t":"2026-09-14T15:45:00Z","v":3712,"vw":4.658269},{"c":4.655,"h":4.66,"l":4.65,"n":43,"o":4.66,"t":"2026-09-14T16:00:00Z","v":2843,"vw":4.655905},{"c":4.645,"h":4.665,"l":4.645,"n":78,"o":4.65,"t":"2026-09-14T16:15:00Z","v":4033,"vw":4.65542},{"c":4.65,"h":4.65,"l":4.645,"n":26,"o":4.645,"t":"2026-09-14T16:30:00Z","v":997,"vw":4.649167},{"c":4.66,"h":4.67,"l":4.65,"n":111,"o":4.65,"t":"2026-09-14T16:45:00Z","v":4784,"vw":4.659564},{"c":4.65,"h":4.66,"l":4.65,"n":30,"o":4.66,"t":"2026-09-14T17:00:00Z","v":1477,"vw":4.651429},{"c":4.65,"h":4.65,"l":4.64,"n":53,"o":4.65,"t":"2026-09-14T17:15:00Z","v":3034,"vw":4.644091},{"c":4.655,"h":4.655,"l":4.65,"n":69,"o":4.655,"t":"2026-09-14T17:30:00Z","v":2299,"vw":4.653198},{"c":4.64,"h":4.655,"l":4.64,"n":54,"o":4.655,"t":"2026-09-14T17:45:00Z","v":2152,"vw":4.651644},{"c":4.64,"h":4.64,"l":4.635,"n":72,"o":4.64,"t":"2026-09-14T18:00:00Z","v":2879,"vw":4.637883},{"c":4.62,"h":4.64,"l":4.615,"n":73,"o":4.64,"t":"2026-09-14T18:15:00Z","v":2940,"vw":4.630245},{"c":4.625,"h":4.63,"l":4.615,"n":132,"o":4.62,"t":"2026-09-14T18:30:00Z","v":7446,"vw":4.62353},{"c":4.625,"h":4.63,"l":4.615,"n":183,"o":4.625,"t":"2026-09-14T18:45:00Z","v":10617,"vw":4.622157},{"c":4.655,"h":4.67,"l":4.62,"n":322,"o":4.625,"t":"2026-09-14T19:00:00Z","v":25846,"vw":4.644473},{"c":4.695,"h":4.7,"l":4.66,"n":260,"o":4.665,"t":"2026-09-14T19:15:00Z","v":45067,"vw":4.672099},{"c":4.685,"h":4.705,"l":4.68,"n":207,"o":4.695,"t":"2026-09-14T19:30:00Z","v":11167,"vw":4.69095},{"c":4.71,"h":4.71,"l":4.67,"n":800,"o":4.6808,"t":"2026-09-14T19:45:00Z","v":69844,"vw":4.688061},{"c":4.69,"h":4.69,"l":4.69,"n":15,"o":4.69,"t":"2026-09-14T20:00:00Z","v":61338,"vw":4.69},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-09-14T23:45:00Z","v":201,"vw":4.64},{"c":4.67,"h":4.69,"l":4.65,"n":72,"o":4.69,"t":"2026-09-15T13:30:00Z","v":7343,"vw":4.68756},{"c":4.67,"h":4.67,"l":4.65,"n":104,"o":4.65,"t":"2026-09-15T13:45:00Z","v":6019,"vw":4.653905},{"c":4.6101,"h":4.66,"l":4.6101,"n":41,"o":4.66,"t":"2026-09-15T14:00:00Z","v":2266,"vw":4.622071},{"c":4.59,"h":4.6179,"l":4.585,"n":183,"o":4.61,"t":"2026-09-15T14:15:00Z","v":12988,"vw":4.596675},{"c":4.58,"h":4.59,"l":4.58,"n":68,"o":4.5899,"t":"2026-09-15T14:30:00Z","v":9422,"vw":4.587335},{"c":4.565,"h":4.57,"l":4.55,"n":134,"o":4.57,"t":"2026-09-15T14:45:00Z","v":7602,"vw":4.558988},{"c":4.585,"h":4.585,"l":4.56,"n":109,"o":4.565,"t":"2026-09-15T15:00:00Z","v":9486,"vw":4.571258},{"c":4.57,"h":4.585,"l":4.57,"n":69,"o":4.585,"t":"2026-09-15T15:15:00Z","v":3651,"vw":4.580022},{"c":4.58,"h":4.58,"l":4.57,"n":81,"o":4.57,"t":"2026-09-15T15:30:00Z","v":4409,"vw":4.575196},{"c":4.6,"h":4.6,"l":4.58,"n":93,"o":4.58,"t":"2026-09-15T15:45:00Z","v":4737,"vw":4.586981},{"c":4.585,"h":4.59,"l":4.58,"n":32,"o":4.59,"t":"2026-09-15T16:00:00Z","v":1180,"vw":4.584817},{"c":4.605,"h":4.605,"l":4.58,"n":84,"o":4.59,"t":"2026-09-15T16:15:00Z","v":3666,"vw":4.587694},{"c":4.595,"h":4.61,"l":4.595,"n":72,"o":4.605,"t":"2026-09-15T16:30:00Z","v":4119,"vw":4.600806},{"c":4.5944,"h":4.595,"l":4.585,"n":91,"o":4.595,"t":"2026-09-15T16:45:00Z","v":5962,"vw":4.589225},{"c":4.595,"h":4.605,"l":4.585,"n":118,"o":4.595,"t":"2026-09-15T17:00:00Z","v":6959,"vw":4.59466},{"c":4.61,"h":4.61,"l":4.59,"n":64,"o":4.59,"t":"2026-09-15T17:15:00Z","v":2337,"vw":4.597785},{"c":4.5994,"h":4.6,"l":4.595,"n":75,"o":4.6,"t":"2026-09-15T17:30:00Z","v":2080,"vw":4.596997},{"c":4.595,"h":4.595,"l":4.59,"n":32,"o":4.595,"t":"2026-09-15T17:45:00Z","v":1271,"vw":4.594388},{"c":4.595,"h":4.595,"l":4.585,"n":129,"o":4.595,"t":"2026-09-15T18:00:00Z","v":5786,"vw":4.591768},{"c":4.605,"h":4.605,"l":4.595,"n":68,"o":4.595,"t":"2026-09-15T18:15:00Z","v":3995,"vw":4.600483},{"c":4.595,"h":4.6,"l":4.585,"n":157,"o":4.6,"t":"2026-09-15T18:30:00Z","v":7527,"vw":4.59125},{"c":4.585,"h":4.59,"l":4.585,"n":104,"o":4.59,"t":"2026-09-15T18:45:00Z","v":4602,"vw":4.587495},{"c":4.565,"h":4.59,"l":4.56,"n":155,"o":4.585,"t":"2026-09-15T19:00:00Z","v":5186,"vw":4.581157},{"c":4.555,"h":4.56,"l":4.545,"n":249,"o":4.56,"t":"2026-09-15T19:15:00Z","v":12759,"vw":4.554026},{"c":4.565,"h":4.5692,"l":4.54,"n":406,"o":4.55,"t":"2026-09-15T19:30:00Z","v":24206,"vw":4.553846},{"c":4.58,"h":4.59,"l":4.545,"n":1055,"o":4.565,"t":"2026-09-15T19:45:00Z","v":76856,"vw":4.563552},{"c":4.575,"h":4.575,"l":4.575,"n":13,"o":4.575,"t":"2026-09-15T20:00:00Z","v":48665,"vw":4.575},{"c":4.54,"h":4.56,"l":4.525,"n":90,"o":4.56,"t":"2026-09-16T13:30:00Z","v":12104,"vw":4.55505},{"c":4.55,"h":4.58,"l":4.54,"n":108,"o":4.54,"t":"2026-09-16T13:45:00Z","v":3574,"vw":4.556241},{"c":4.55,"h":4.55,"l":4.53,"n":35,"o":4.54,"t":"2026-09-16T14:00:00Z","v":1619,"vw":4.54},{"c":4.555,"h":4.5728,"l":4.55,"n":74,"o":4.55,"t":"2026-09-16T14:15:00Z","v":4584,"vw":4.56283},{"c":4.51,"h":4.545,"l":4.5,"n":213,"o":4.54,"t":"2026-09-16T14:30:00Z","v":21381,"vw":4.518737},{"c":4.51,"h":4.515,"l":4.505,"n":92,"o":4.515,"t":"2026-09-16T14:45:00Z","v":4900,"vw":4.511348},{"c":4.54,"h":4.54,"l":4.515,"n":80,"o":4.515,"t":"2026-09-16T15:00:00Z","v":6731,"vw":4.522403},{"c":4.54,"h":4.54,"l":4.535,"n":61,"o":4.535,"t":"2026-09-16T15:15:00Z","v":2503,"vw":4.538168},{"c":4.53,"h":4.535,"l":4.53,"n":49,"o":4.53,"t":"2026-09-16T15:30:00Z","v":1800,"vw":4.53043},{"c":4.52,"h":4.53,"l":4.52,"n":72,"o":4.525,"t":"2026-09-16T15:45:00Z","v":2291,"vw":4.525909},{"c":4.525,"h":4.525,"l":4.52,"n":30,"o":4.52,"t":"2026-09-16T16:00:00Z","v":2747,"vw":4.5246},{"c":4.525,"h":4.53,"l":4.525,"n":68,"o":4.525,"t":"2026-09-16T16:15:00Z","v":3762,"vw":4.525532},{"c":4.535,"h":4.535,"l":4.53,"n":46,"o":4.535,"t":"2026-09-16T16:30:00Z","v":2281,"vw":4.531915},{"c":4.535,"h":4.535,"l":4.53,"n":18,"o":4.53,"t":"2026-09-16T16:45:00Z","v":541,"vw":4.533333},{"c":4.545,"h":4.545,"l":4.53,"n":67,"o":4.53,"t":"2026-09-16T17:00:00Z","v":4079,"vw":4.537524},{"c":4.545,"h":4.55,"l":4.545,"n":37,"o":4.545,"t":"2026-09-16T17:15:00Z","v":1979,"vw":4.546669},{"c":4.545,"h":4.545,"l":4.5407,"n":28,"o":4.545,"t":"2026-09-16T17:30:00Z","v":1886,"vw":4.542586},{"c":4.535,"h":4.545,"l":4.535,"n":84,"o":4.545,"t":"2026-09-16T17:45:00Z","v":4048,"vw":4.540709},{"c":4.52,"h":4.54,"l":4.52,"n":208,"o":4.535,"t":"2026-09-16T18:00:00Z","v":11437,"vw":4.530024},{"c":4.535,"h":4.535,"l":4.515,"n":78,"o":4.53,"t":"2026-09-16T18:15:00Z","v":5755,"vw":4.522405},{"c":4.545,"h":4.545,"l":4.525,"n":155,"o":4.535,"t":"2026-09-16T18:30:00Z","v":8540,"vw":4.535217},{"c":4.525,"h":4.545,"l":4.52,"n":84,"o":4.545,"t":"2026-09-16T18:45:00Z","v":5510,"vw":4.528231},{"c":4.485,"h":4.53,"l":4.48,"n":172,"o":4.52,"t":"2026-09-16T19:00:00Z","v":11961,"vw":4.501165},{"c":4.46,"h":4.485,"l":4.45,"n":309,"o":4.485,"t":"2026-09-16T19:15:00Z","v":16527,"vw":4.459331},{"c":4.495,"h":4.495,"l":4.46,"n":334,"o":4.465,"t":"2026-09-16T19:30:00Z","v":23693,"vw":4.47141},{"c":4.48,"h":4.52,"l":4.46,"n":1112,"o":4.495,"t":"2026-09-16T19:45:00Z","v":84827,"vw":4.484567},{"c":4.47,"h":4.47,"l":4.47,"n":11,"o":4.47,"t":"2026-09-16T20:00:00Z","v":69923,"vw":4.47},{"c":4.46,"h":4.48,"l":4.42,"n":91,"o":4.48,"t":"2026-09-17T13:30:00Z","v":9915,"vw":4.456399},{"c":4.43,"h":4.46,"l":4.43,"n":98,"o":4.45,"t":"2026-09-17T13:45:00Z","v":4138,"vw":4.447639},{"c":4.43,"h":4.435,"l":4.41,"n":149,"o":4.43,"t":"2026-09-17T14:00:00Z","v":9568,"vw":4.423451},{"c":4.43,"h":4.44,"l":4.425,"n":135,"o":4.44,"t":"2026-09-17T14:15:00Z","v":8233,"vw":4.433247},{"c":4.435,"h":4.44,"l":4.425,"n":88,"o":4.43,"t":"2026-09-17T14:30:00Z","v":4712,"vw":4.431319},{"c":4.425,"h":4.435,"l":4.425,"n":69,"o":4.43,"t":"2026-09-17T14:45:00Z","v":3425,"vw":4.429341},{"c":4.425,"h":4.425,"l":4.415,"n":57,"o":4.425,"t":"2026-09-17T15:00:00Z","v":2293,"vw":4.420226},{"c":4.425,"h":4.425,"l":4.42,"n":51,"o":4.42,"t":"2026-09-17T15:15:00Z","v":2956,"vw":4.421929},{"c":4.455,"h":4.46,"l":4.43,"n":35,"o":4.43,"t":"2026-09-17T15:30:00Z","v":2321,"vw":4.444144},{"c":4.435,"h":4.45,"l":4.435,"n":60,"o":4.45,"t":"2026-09-17T15:45:00Z","v":2905,"vw":4.445256},{"c":4.425,"h":4.435,"l":4.42,"n":21,"o":4.435,"t":"2026-09-17T16:00:00Z","v":1582,"vw":4.42877},{"c":4.41,"h":4.425,"l":4.41,"n":155,"o":4.42,"t":"2026-09-17T16:15:00Z","v":12482,"vw":4.417867},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-09-17T16:30:00Z","v":172,"vw":4.41},{"c":4.415,"h":4.42,"l":4.41,"n":12,"o":4.415,"t":"2026-09-17T16:45:00Z","v":586,"vw":4.41495},{"c":4.4,"h":4.415,"l":4.4,"n":58,"o":4.415,"t":"2026-09-17T17:00:00Z","v":3303,"vw":4.409566},{"c":4.4,"h":4.41,"l":4.4,"n":24,"o":4.405,"t":"2026-09-17T17:15:00Z","v":673,"vw":4.405},{"c":4.4,"h":4.405,"l":4.4,"n":22,"o":4.4,"t":"2026-09-17T17:30:00Z","v":727,"vw":4.401969},{"c":4.39,"h":4.405,"l":4.39,"n":142,"o":4.405,"t":"2026-09-17T17:45:00Z","v":13967,"vw":4.403071},{"c":4.385,"h":4.395,"l":4.38,"n":78,"o":4.39,"t":"2026-09-17T18:00:00Z","v":3885,"vw":4.387262},{"c":4.36,"h":4.38,"l":4.35,"n":126,"o":4.38,"t":"2026-09-17T18:15:00Z","v":7731,"vw":4.364833},{"c":4.35,"h":4.365,"l":4.35,"n":84,"o":4.365,"t":"2026-09-17T18:30:00Z","v":4248,"vw":4.357597},{"c":4.365,"h":4.375,"l":4.35,"n":128,"o":4.35,"t":"2026-09-17T18:45:00Z","v":8781,"vw":4.365359},{"c":4.36,"h":4.375,"l":4.36,"n":101,"o":4.365,"t":"2026-09-17T19:00:00Z","v":10552,"vw":4.368282},{"c":4.365,"h":4.37,"l":4.35,"n":200,"o":4.365,"t":"2026-09-17T19:15:00Z","v":15827,"vw":4.361064},{"c":4.375,"h":4.395,"l":4.365,"n":334,"o":4.365,"t":"2026-09-17T19:30:00Z","v":24868,"vw":4.379885},{"c":4.35,"h":4.3899,"l":4.35,"n":1184,"o":4.375,"t":"2026-09-17T19:45:00Z","v":93972,"vw":4.370154},{"c":4.36,"h":4.36,"l":4.36,"n":9,"o":4.36,"t":"2026-09-17T20:00:00Z","v":62426,"vw":4.36},{"c":4.36,"h":4.54,"l":4.35,"n":243,"o":4.49,"t":"2026-09-18T13:30:00Z","v":81668,"vw":4.367126},{"c":4.38,"h":4.4,"l":4.37,"n":220,"o":4.38,"t":"2026-09-18T13:45:00Z","v":26303,"vw":4.385358},{"c":4.395,"h":4.41,"l":4.38,"n":212,"o":4.38,"t":"2026-09-18T14:00:00Z","v":28279,"vw":4.390243},{"c":4.38,"h":4.39,"l":4.3701,"n":139,"o":4.39,"t":"2026-09-18T14:15:00Z","v":10426,"vw":4.387354},{"c":4.37,"h":4.38,"l":4.35,"n":326,"o":4.38,"t":"2026-09-18T14:30:00Z","v":28359,"vw":4.357392},{"c":4.395,"h":4.4,"l":4.3506,"n":185,"o":4.365,"t":"2026-09-18T14:45:00Z","v":16654,"vw":4.3765},{"c":4.385,"h":4.395,"l":4.385,"n":69,"o":4.395,"t":"2026-09-18T15:00:00Z","v":4734,"vw":4.390842},{"c":4.395,"h":4.395,"l":4.385,"n":66,"o":4.385,"t":"2026-09-18T15:15:00Z","v":2464,"vw":4.38825},{"c":4.405,"h":4.405,"l":4.395,"n":59,"o":4.395,"t":"2026-09-18T15:30:00Z","v":3476,"vw":4.399284},{"c":4.395,"h":4.415,"l":4.395,"n":127,"o":4.405,"t":"2026-09-18T15:45:00Z","v":11580,"vw":4.405747},{"c":4.415,"h":4.415,"l":4.395,"n":58,"o":4.395,"t":"2026-09-18T16:00:00Z","v":5097,"vw":4.408886},{"c":4.42,"h":4.425,"l":4.415,"n":79,"o":4.42,"t":"2026-09-18T16:15:00Z","v":4276,"vw":4.421718},{"c":4.415,"h":4.42,"l":4.415,"n":5,"o":4.42,"t":"2026-09-18T16:30:00Z","v":228,"vw":4.4175},{"c":4.425,"h":4.43,"l":4.42,"n":66,"o":4.42,"t":"2026-09-18T16:45:00Z","v":4102,"vw":4.425},{"c":4.425,"h":4.425,"l":4.42,"n":54,"o":4.42,"t":"2026-09-18T17:00:00Z","v":3454,"vw":4.420828},{"c":4.435,"h":4.435,"l":4.425,"n":46,"o":4.425,"t":"2026-09-18T17:15:00Z","v":3273,"vw":4.430297},{"c":4.415,"h":4.43,"l":4.415,"n":85,"o":4.43,"t":"2026-09-18T17:30:00Z","v":5782,"vw":4.42345},{"c":4.415,"h":4.415,"l":4.41,"n":20,"o":4.415,"t":"2026-09-18T17:45:00Z","v":1102,"vw":4.414016},{"c":4.42,"h":4.42,"l":4.415,"n":16,"o":4.42,"t":"2026-09-18T18:00:00Z","v":641,"vw":4.419067},{"c":4.435,"h":4.435,"l":4.415,"n":121,"o":4.42,"t":"2026-09-18T18:15:00Z","v":6092,"vw":4.42661},{"c":4.435,"h":4.435,"l":4.43,"n":77,"o":4.435,"t":"2026-09-18T18:30:00Z","v":2588,"vw":4.434158},{"c":4.435,"h":4.45,"l":4.435,"n":139,"o":4.435,"t":"2026-09-18T18:45:00Z","v":7885,"vw":4.44542},{"c":4.435,"h":4.435,"l":4.43,"n":42,"o":4.435,"t":"2026-09-18T19:00:00Z","v":2093,"vw":4.434635},{"c":4.445,"h":4.455,"l":4.43,"n":196,"o":4.435,"t":"2026-09-18T19:15:00Z","v":16432,"vw":4.434892},{"c":4.435,"h":4.445,"l":4.43,"n":230,"o":4.44,"t":"2026-09-18T19:30:00Z","v":14337,"vw":4.4386},{"c":4.37,"h":4.43,"l":4.37,"n":1088,"o":4.43,"t":"2026-09-18T19:45:00Z","v":87309,"vw":4.390477},{"c":4.38,"h":4.38,"l":4.38,"n":12,"o":4.38,"t":"2026-09-18T20:00:00Z","v":222716,"vw":4.38},{"c":4.4426,"h":4.47,"l":4.32,"n":33,"o":4.4,"t":"2026-09-21T13:30:00Z","v":5394,"vw":4.403013},{"c":4.3501,"h":4.36,"l":4.3501,"n":5,"o":4.36,"t":"2026-09-21T13:45:00Z","v":1218,"vw":4.35175},{"c":4.37,"h":4.38,"l":4.32,"n":153,"o":4.32,"t":"2026-09-21T14:00:00Z","v":11944,"vw":4.364337},{"c":4.37,"h":4.37,"l":4.37,"n":9,"o":4.37,"t":"2026-09-21T14:15:00Z","v":525,"vw":4.37},{"c":4.34,"h":4.38,"l":4.339,"n":112,"o":4.38,"t":"2026-09-21T14:30:00Z","v":8990,"vw":4.349864},{"c":4.355,"h":4.355,"l":4.34,"n":54,"o":4.34,"t":"2026-09-21T14:45:00Z","v":2208,"vw":4.350393},{"c":4.35,"h":4.36,"l":4.35,"n":93,"o":4.355,"t":"2026-09-21T15:00:00Z","v":6540,"vw":4.357445},{"c":4.335,"h":4.34,"l":4.335,"n":24,"o":4.34,"t":"2026-09-21T15:15:00Z","v":1121,"vw":4.337917},{"c":4.335,"h":4.34,"l":4.33,"n":83,"o":4.34,"t":"2026-09-21T15:30:00Z","v":3899,"vw":4.3374},{"c":4.325,"h":4.34,"l":4.325,"n":110,"o":4.335,"t":"2026-09-21T15:45:00Z","v":7314,"vw":4.331818},{"c":4.335,"h":4.335,"l":4.324,"n":115,"o":4.324,"t":"2026-09-21T16:00:00Z","v":5334,"vw":4.328659},{"c":4.325,"h":4.335,"l":4.325,"n":43,"o":4.335,"t":"2026-09-21T16:15:00Z","v":2070,"vw":4.329797},{"c":4.3263,"h":4.33,"l":4.325,"n":65,"o":4.325,"t":"2026-09-21T16:30:00Z","v":3074,"vw":4.327916},{"c":4.325,"h":4.345,"l":4.325,"n":61,"o":4.33,"t":"2026-09-21T16:45:00Z","v":4462,"vw":4.332514},{"c":4.34,"h":4.34,"l":4.325,"n":97,"o":4.325,"t":"2026-09-21T17:00:00Z","v":11468,"vw":4.33153},{"c":4.34,"h":4.34,"l":4.335,"n":34,"o":4.335,"t":"2026-09-21T17:15:00Z","v":1268,"vw":4.33875},{"c":4.33,"h":4.35,"l":4.33,"n":123,"o":4.35,"t":"2026-09-21T17:30:00Z","v":7748,"vw":4.339335},{"c":4.345,"h":4.35,"l":4.33,"n":88,"o":4.33,"t":"2026-09-21T17:45:00Z","v":6210,"vw":4.343178},{"c":4.35,"h":4.355,"l":4.34,"n":118,"o":4.35,"t":"2026-09-21T18:00:00Z","v":12792,"vw":4.346814},{"c":4.34,"h":4.35,"l":4.34,"n":59,"o":4.345,"t":"2026-09-21T18:15:00Z","v":2192,"vw":4.344099},{"c":4.33,"h":4.34,"l":4.33,"n":90,"o":4.34,"t":"2026-09-21T18:30:00Z","v":5913,"vw":4.338696},{"c":4.335,"h":4.34,"l":4.335,"n":79,"o":4.34,"t":"2026-09-21T18:45:00Z","v":4519,"vw":4.337243},{"c":4.335,"h":4.35,"l":4.335,"n":191,"o":4.335,"t":"2026-09-21T19:00:00Z","v":12061,"vw":4.340491},{"c":4.36,"h":4.4,"l":4.335,"n":404,"o":4.335,"t":"2026-09-21T19:15:00Z","v":56830,"vw":4.377443},{"c":4.355,"h":4.36,"l":4.335,"n":232,"o":4.36,"t":"2026-09-21T19:30:00Z","v":13393,"vw":4.348631},{"c":4.33,"h":4.3599,"l":4.33,"n":818,"o":4.35,"t":"2026-09-21T19:45:00Z","v":55241,"vw":4.34237},{"c":4.34,"h":4.34,"l":4.34,"n":16,"o":4.34,"t":"2026-09-21T20:00:00Z","v":62974,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-22T12:30:00Z","v":450,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-09-22T13:15:00Z","v":200,"vw":4.34},{"c":4.375,"h":4.415,"l":4.365,"n":76,"o":4.38,"t":"2026-09-22T13:30:00Z","v":10044,"vw":4.382198},{"c":4.345,"h":4.36,"l":4.325,"n":74,"o":4.36,"t":"2026-09-22T13:45:00Z","v":4458,"vw":4.341583},{"c":4.34,"h":4.355,"l":4.33,"n":88,"o":4.35,"t":"2026-09-22T14:00:00Z","v":6828,"vw":4.345357},{"c":4.285,"h":4.33,"l":4.285,"n":64,"o":4.33,"t":"2026-09-22T14:15:00Z","v":5357,"vw":4.316302},{"c":4.26,"h":4.28,"l":4.26,"n":80,"o":4.28,"t":"2026-09-22T14:30:00Z","v":5040,"vw":4.272562},{"c":4.25,"h":4.26,"l":4.24,"n":114,"o":4.26,"t":"2026-09-22T14:45:00Z","v":9448,"vw":4.245104},{"c":4.26,"h":4.265,"l":4.245,"n":68,"o":4.245,"t":"2026-09-22T15:00:00Z","v":5217,"vw":4.252211},{"c":4.27,"h":4.27,"l":4.2599,"n":38,"o":4.2599,"t":"2026-09-22T15:15:00Z","v":2695,"vw":4.261875},{"c":4.26,"h":4.275,"l":4.255,"n":42,"o":4.27,"t":"2026-09-22T15:30:00Z","v":1916,"vw":4.268313},{"c":4.26,"h":4.26,"l":4.24,"n":67,"o":4.25,"t":"2026-09-22T15:45:00Z","v":3743,"vw":4.250096},{"c":4.275,"h":4.275,"l":4.255,"n":55,"o":4.26,"t":"2026-09-22T16:00:00Z","v":3457,"vw":4.27},{"c":4.275,"h":4.28,"l":4.25,"n":106,"o":4.275,"t":"2026-09-22T16:15:00Z","v":8882,"vw":4.268553},{"c":4.285,"h":4.285,"l":4.27,"n":53,"o":4.275,"t":"2026-09-22T16:30:00Z","v":3550,"vw":4.277398},{"c":4.295,"h":4.305,"l":4.28,"n":90,"o":4.29,"t":"2026-09-22T16:45:00Z","v":6685,"vw":4.297648},{"c":4.285,"h":4.295,"l":4.28,"n":98,"o":4.295,"t":"2026-09-22T17:00:00Z","v":4215,"vw":4.283314},{"c":4.285,"h":4.29,"l":4.28,"n":17,"o":4.285,"t":"2026-09-22T17:15:00Z","v":915,"vw":4.285625},{"c":4.3,"h":4.3,"l":4.28,"n":102,"o":4.285,"t":"2026-09-22T17:30:00Z","v":5441,"vw":4.285479},{"c":4.32,"h":4.32,"l":4.29,"n":151,"o":4.29,"t":"2026-09-22T17:45:00Z","v":7482,"vw":4.307891},{"c":4.32,"h":4.325,"l":4.315,"n":93,"o":4.32,"t":"2026-09-22T18:00:00Z","v":5684,"vw":4.319192},{"c":4.315,"h":4.325,"l":4.31,"n":190,"o":4.325,"t":"2026-09-22T18:15:00Z","v":9335,"vw":4.316682},{"c":4.305,"h":4.32,"l":4.3,"n":81,"o":4.32,"t":"2026-09-22T18:30:00Z","v":6668,"vw":4.306937},{"c":4.315,"h":4.315,"l":4.31,"n":81,"o":4.31,"t":"2026-09-22T18:45:00Z","v":4351,"vw":4.312923},{"c":4.315,"h":4.315,"l":4.305,"n":81,"o":4.315,"t":"2026-09-22T19:00:00Z","v":4224,"vw":4.311074},{"c":4.335,"h":4.335,"l":4.31,"n":210,"o":4.315,"t":"2026-09-22T19:15:00Z","v":10092,"vw":4.323274},{"c":4.37,"h":4.39,"l":4.34,"n":389,"o":4.34,"t":"2026-09-22T19:30:00Z","v":24278,"vw":4.374519},{"c":4.38,"h":4.395,"l":4.36,"n":1067,"o":4.37,"t":"2026-09-22T19:45:00Z","v":83619,"vw":4.380959},{"c":4.38,"h":4.38,"l":4.38,"n":11,"o":4.38,"t":"2026-09-22T20:00:00Z","v":32355,"vw":4.38},{"c":4.37,"h":4.375,"l":4.33,"n":75,"o":4.36,"t":"2026-09-23T13:30:00Z","v":4870,"vw":4.361423},{"c":4.35,"h":4.36,"l":4.34,"n":58,"o":4.36,"t":"2026-09-23T13:45:00Z","v":3538,"vw":4.350244},{"c":4.305,"h":4.335,"l":4.305,"n":113,"o":4.33,"t":"2026-09-23T14:00:00Z","v":5487,"vw":4.321821},{"c":4.29,"h":4.3,"l":4.29,"n":52,"o":4.3,"t":"2026-09-23T14:15:00Z","v":2483,"vw":4.29726},{"c":4.29,"h":4.31,"l":4.29,"n":79,"o":4.3,"t":"2026-09-23T14:30:00Z","v":4281,"vw":4.299259},{"c":4.31,"h":4.31,"l":4.29,"n":55,"o":4.29,"t":"2026-09-23T14:45:00Z","v":1707,"vw":4.300344},{"c":4.325,"h":4.345,"l":4.31,"n":114,"o":4.31,"t":"2026-09-23T15:00:00Z","v":8252,"vw":4.328385},{"c":4.335,"h":4.34,"l":4.33,"n":35,"o":4.33,"t":"2026-09-23T15:15:00Z","v":1776,"vw":4.334478},{"c":4.335,"h":4.345,"l":4.335,"n":51,"o":4.335,"t":"2026-09-23T15:30:00Z","v":2214,"vw":4.338762},{"c":4.34,"h":4.34,"l":4.33,"n":17,"o":4.335,"t":"2026-09-23T15:45:00Z","v":877,"vw":4.335},{"c":4.33,"h":4.335,"l":4.33,"n":20,"o":4.335,"t":"2026-09-23T16:00:00Z","v":733,"vw":4.334},{"c":4.35,"h":4.35,"l":4.33,"n":49,"o":4.335,"t":"2026-09-23T16:15:00Z","v":5163,"vw":4.336477},{"c":4.34,"h":4.35,"l":4.34,"n":20,"o":4.35,"t":"2026-09-23T16:30:00Z","v":860,"vw":4.344167},{"c":4.32,"h":4.34,"l":4.315,"n":73,"o":4.34,"t":"2026-09-23T16:45:00Z","v":3055,"vw":4.322836},{"c":4.31,"h":4.325,"l":4.3,"n":59,"o":4.325,"t":"2026-09-23T17:00:00Z","v":2366,"vw":4.307933},{"c":4.315,"h":4.32,"l":4.31,"n":44,"o":4.31,"t":"2026-09-23T17:15:00Z","v":1809,"vw":4.316013},{"c":4.295,"h":4.31,"l":4.285,"n":84,"o":4.31,"t":"2026-09-23T17:30:00Z","v":3539,"vw":4.2949},{"c":4.305,"h":4.315,"l":4.3,"n":46,"o":4.3,"t":"2026-09-23T17:45:00Z","v":2399,"vw":4.305185},{"c":4.295,"h":4.3,"l":4.29,"n":66,"o":4.3,"t":"2026-09-23T18:00:00Z","v":3154,"vw":4.296112},{"c":4.295,"h":4.3,"l":4.29,"n":44,"o":4.295,"t":"2026-09-23T18:15:00Z","v":2323,"vw":4.293887},{"c":4.285,"h":4.295,"l":4.28,"n":73,"o":4.295,"t":"2026-09-23T18:30:00Z","v":3403,"vw":4.286964},{"c":4.285,"h":4.285,"l":4.28,"n":48,"o":4.285,"t":"2026-09-23T18:45:00Z","v":1957,"vw":4.2845},{"c":4.27,"h":4.285,"l":4.265,"n":129,"o":4.285,"t":"2026-09-23T19:00:00Z","v":7522,"vw":4.27359},{"c":4.27,"h":4.28,"l":4.27,"n":44,"o":4.27,"t":"2026-09-23T19:15:00Z","v":2599,"vw":4.273718},{"c":4.3099,"h":4.3099,"l":4.26,"n":214,"o":4.27,"t":"2026-09-23T19:30:00Z","v":17529,"vw":4.280579},{"c":4.29,"h":4.32,"l":4.275,"n":812,"o":4.3,"t":"2026-09-23T19:45:00Z","v":66231,"vw":4.295244},{"c":4.3,"h":4.3,"l":4.3,"n":12,"o":4.3,"t":"2026-09-23T20:00:00Z","v":46185,"vw":4.3},{"c":4.27,"h":4.3,"l":4.27,"n":42,"o":4.3,"t":"2026-09-24T13:30:00Z","v":6666,"vw":4.291742},{"c":4.25,"h":4.26,"l":4.24,"n":37,"o":4.26,"t":"2026-09-24T13:45:00Z","v":2248,"vw":4.249118},{"c":4.265,"h":4.265,"l":4.2424,"n":143,"o":4.2577,"t":"2026-09-24T14:00:00Z","v":6246,"vw":4.252},{"c":4.245,"h":4.26,"l":4.24,"n":98,"o":4.26,"t":"2026-09-24T14:15:00Z","v":4437,"vw":4.243985},{"c":4.26,"h":4.27,"l":4.2401,"n":125,"o":4.25,"t":"2026-09-24T14:30:00Z","v":13429,"vw":4.26107},{"c":4.27,"h":4.275,"l":4.26,"n":104,"o":4.27,"t":"2026-09-24T14:45:00Z","v":4884,"vw":4.269065},{"c":4.245,"h":4.2701,"l":4.2415,"n":65,"o":4.27,"t":"2026-09-24T15:00:00Z","v":6826,"vw":4.264336},{"c":4.245,"h":4.245,"l":4.24,"n":14,"o":4.24,"t":"2026-09-24T15:15:00Z","v":590,"vw":4.243333},{"c":4.255,"h":4.265,"l":4.25,"n":206,"o":4.25,"t":"2026-09-24T15:30:00Z","v":17169,"vw":4.258415},{"c":4.245,"h":4.26,"l":4.245,"n":56,"o":4.26,"t":"2026-09-24T15:45:00Z","v":4070,"vw":4.254449},{"c":4.24,"h":4.245,"l":4.23,"n":110,"o":4.245,"t":"2026-09-24T16:00:00Z","v":5366,"vw":4.237067},{"c":4.27,"h":4.29,"l":4.25,"n":179,"o":4.255,"t":"2026-09-24T16:15:00Z","v":14046,"vw":4.270833},{"c":4.275,"h":4.285,"l":4.26,"n":70,"o":4.275,"t":"2026-09-24T16:30:00Z","v":5199,"vw":4.270872},{"c":4.275,"h":4.28,"l":4.27,"n":27,"o":4.27,"t":"2026-09-24T16:45:00Z","v":1095,"vw":4.275625},{"c":4.285,"h":4.285,"l":4.275,"n":74,"o":4.275,"t":"2026-09-24T17:00:00Z","v":3600,"vw":4.279892},{"c":4.285,"h":4.295,"l":4.285,"n":60,"o":4.29,"t":"2026-09-24T17:15:00Z","v":2722,"vw":4.288834},{"c":4.2721,"h":4.2891,"l":4.2721,"n":56,"o":4.285,"t":"2026-09-24T17:30:00Z","v":2576,"vw":4.28008},{"c":4.28,"h":4.28,"l":4.28,"n":9,"o":4.28,"t":"2026-09-24T17:45:00Z","v":240,"vw":4.28},{"c":4.27,"h":4.28,"l":4.27,"n":34,"o":4.275,"t":"2026-09-24T18:00:00Z","v":1281,"vw":4.275833},{"c":4.28,"h":4.285,"l":4.28,"n":70,"o":4.28,"t":"2026-09-24T18:15:00Z","v":3522,"vw":4.282199},{"c":4.285,"h":4.295,"l":4.285,"n":50,"o":4.285,"t":"2026-09-24T18:30:00Z","v":2107,"vw":4.289091},{"c":4.295,"h":4.295,"l":4.285,"n":77,"o":4.29,"t":"2026-09-24T18:45:00Z","v":3282,"vw":4.292266},{"c":4.275,"h":4.295,"l":4.275,"n":93,"o":4.295,"t":"2026-09-24T19:00:00Z","v":6294,"vw":4.287134},{"c":4.285,"h":4.29,"l":4.275,"n":64,"o":4.275,"t":"2026-09-24T19:15:00Z","v":3560,"vw":4.283289},{"c":4.28,"h":4.29,"l":4.28,"n":277,"o":4.285,"t":"2026-09-24T19:30:00Z","v":19728,"vw":4.288279},{"c":4.295,"h":4.3,"l":4.26,"n":844,"o":4.2809,"t":"2026-09-24T19:45:00Z","v":59831,"vw":4.28294},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-09-24T20:00:00Z","v":59974,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":4,"o":4.29,"t":"2026-09-25T13:30:00Z","v":2623,"vw":4.29},{"c":4.31,"h":4.32,"l":4.29,"n":58,"o":4.32,"t":"2026-09-25T13:45:00Z","v":3550,"vw":4.306047},{"c":4.26,"h":4.29,"l":4.255,"n":46,"o":4.29,"t":"2026-09-25T14:00:00Z","v":2766,"vw":4.267685},{"c":4.27,"h":4.27,"l":4.25,"n":50,"o":4.265,"t":"2026-09-25T14:15:00Z","v":1942,"vw":4.262314},{"c":4.24,"h":4.265,"l":4.23,"n":45,"o":4.265,"t":"2026-09-25T14:30:00Z","v":6586,"vw":4.246764},{"c":4.24,"h":4.24,"l":4.23,"n":89,"o":4.24,"t":"2026-09-25T14:45:00Z","v":5804,"vw":4.238719},{"c":4.26,"h":4.27,"l":4.255,"n":41,"o":4.255,"t":"2026-09-25T15:00:00Z","v":2034,"vw":4.262143},{"c":4.27,"h":4.27,"l":4.265,"n":25,"o":4.27,"t":"2026-09-25T15:15:00Z","v":1790,"vw":4.269286},{"c":4.245,"h":4.27,"l":4.245,"n":53,"o":4.27,"t":"2026-09-25T15:30:00Z","v":2560,"vw":4.256012},{"c":4.26,"h":4.26,"l":4.24,"n":73,"o":4.24,"t":"2026-09-25T15:45:00Z","v":3524,"vw":4.25433},{"c":4.26,"h":4.28,"l":4.26,"n":49,"o":4.27,"t":"2026-09-25T16:00:00Z","v":1122,"vw":4.27},{"c":4.265,"h":4.265,"l":4.26,"n":8,"o":4.26,"t":"2026-09-25T16:15:00Z","v":759,"vw":4.260803},{"c":4.255,"h":4.27,"l":4.25,"n":62,"o":4.27,"t":"2026-09-25T16:30:00Z","v":4406,"vw":4.261404},{"c":4.235,"h":4.25,"l":4.22,"n":34,"o":4.25,"t":"2026-09-25T16:45:00Z","v":1997,"vw":4.236038},{"c":4.23,"h":4.235,"l":4.225,"n":79,"o":4.23,"t":"2026-09-25T17:15:00Z","v":6998,"vw":4.231873},{"c":4.215,"h":4.235,"l":4.21,"n":122,"o":4.23,"t":"2026-09-25T17:30:00Z","v":7512,"vw":4.220284},{"c":4.205,"h":4.21,"l":4.2,"n":64,"o":4.21,"t":"2026-09-25T17:45:00Z","v":3026,"vw":4.206478},{"c":4.2,"h":4.21,"l":4.2,"n":72,"o":4.205,"t":"2026-09-25T18:00:00Z","v":3842,"vw":4.201696},{"c":4.205,"h":4.21,"l":4.2,"n":80,"o":4.2099,"t":"2026-09-25T18:15:00Z","v":3933,"vw":4.203404},{"c":4.205,"h":4.215,"l":4.205,"n":66,"o":4.215,"t":"2026-09-25T18:30:00Z","v":2625,"vw":4.207307},{"c":4.21,"h":4.215,"l":4.21,"n":80,"o":4.21,"t":"2026-09-25T18:45:00Z","v":3423,"vw":4.212738},{"c":4.205,"h":4.225,"l":4.2,"n":174,"o":4.22,"t":"2026-09-25T19:00:00Z","v":13470,"vw":4.208737},{"c":4.2,"h":4.21,"l":4.2,"n":105,"o":4.205,"t":"2026-09-25T19:15:00Z","v":5002,"vw":4.204334},{"c":4.215,"h":4.2299,"l":4.19,"n":273,"o":4.2,"t":"2026-09-25T19:30:00Z","v":19805,"vw":4.205815},{"c":4.22,"h":4.25,"l":4.205,"n":898,"o":4.215,"t":"2026-09-25T19:45:00Z","v":76909,"vw":4.22312},{"c":4.22,"h":4.22,"l":4.22,"n":14,"o":4.22,"t":"2026-09-25T20:00:00Z","v":44420,"vw":4.22},{"c":4.135,"h":4.17,"l":4.12,"n":102,"o":4.17,"t":"2026-09-28T13:30:00Z","v":22374,"vw":4.153929},{"c":4.165,"h":4.165,"l":4.135,"n":89,"o":4.135,"t":"2026-09-28T13:45:00Z","v":5442,"vw":4.149611},{"c":4.19,"h":4.195,"l":4.16,"n":76,"o":4.16,"t":"2026-09-28T14:00:00Z","v":4002,"vw":4.182034},{"c":4.215,"h":4.215,"l":4.18,"n":95,"o":4.1876,"t":"2026-09-28T14:15:00Z","v":7404,"vw":4.194341},{"c":4.19,"h":4.2101,"l":4.19,"n":39,"o":4.21,"t":"2026-09-28T14:30:00Z","v":3302,"vw":4.208316},{"c":4.185,"h":4.195,"l":4.18,"n":37,"o":4.19,"t":"2026-09-28T14:45:00Z","v":2310,"vw":4.18837},{"c":4.22,"h":4.23,"l":4.19,"n":84,"o":4.19,"t":"2026-09-28T15:00:00Z","v":6105,"vw":4.205711},{"c":4.225,"h":4.225,"l":4.22,"n":24,"o":4.22,"t":"2026-09-28T15:15:00Z","v":1440,"vw":4.223764},{"c":4.2,"h":4.225,"l":4.2,"n":61,"o":4.22,"t":"2026-09-28T15:30:00Z","v":4904,"vw":4.208205},{"c":4.205,"h":4.21,"l":4.19,"n":33,"o":4.21,"t":"2026-09-28T15:45:00Z","v":2232,"vw":4.20153},{"c":4.205,"h":4.21,"l":4.205,"n":42,"o":4.205,"t":"2026-09-28T16:00:00Z","v":2905,"vw":4.208673},{"c":4.235,"h":4.235,"l":4.205,"n":127,"o":4.205,"t":"2026-09-28T16:15:00Z","v":7208,"vw":4.221124},{"c":4.225,"h":4.235,"l":4.22,"n":38,"o":4.235,"t":"2026-09-28T16:30:00Z","v":2375,"vw":4.226875},{"c":4.215,"h":4.23,"l":4.215,"n":27,"o":4.23,"t":"2026-09-28T16:45:00Z","v":1831,"vw":4.220769},{"c":4.24,"h":4.245,"l":4.215,"n":75,"o":4.215,"t":"2026-09-28T17:00:00Z","v":4306,"vw":4.231655},{"c":4.22,"h":4.235,"l":4.22,"n":32,"o":4.235,"t":"2026-09-28T17:15:00Z","v":1899,"vw":4.226821},{"c":4.205,"h":4.22,"l":4.2,"n":77,"o":4.21,"t":"2026-09-28T17:30:00Z","v":4746,"vw":4.214263},{"c":4.19,"h":4.205,"l":4.19,"n":42,"o":4.205,"t":"2026-09-28T17:45:00Z","v":2940,"vw":4.196687},{"c":4.195,"h":4.2,"l":4.19,"n":49,"o":4.19,"t":"2026-09-28T18:00:00Z","v":2795,"vw":4.194488},{"c":4.205,"h":4.205,"l":4.195,"n":65,"o":4.195,"t":"2026-09-28T18:15:00Z","v":3550,"vw":4.199995},{"c":4.205,"h":4.205,"l":4.2,"n":53,"o":4.2,"t":"2026-09-28T18:30:00Z","v":2532,"vw":4.201719},{"c":4.19,"h":4.2,"l":4.19,"n":105,"o":4.195,"t":"2026-09-28T18:45:00Z","v":6156,"vw":4.195047},{"c":4.18,"h":4.195,"l":4.18,"n":63,"o":4.19,"t":"2026-09-28T19:00:00Z","v":3526,"vw":4.187112},{"c":4.18,"h":4.19,"l":4.18,"n":105,"o":4.185,"t":"2026-09-28T19:15:00Z","v":6047,"vw":4.182975},{"c":4.195,"h":4.195,"l":4.18,"n":300,"o":4.18,"t":"2026-09-28T19:30:00Z","v":21340,"vw":4.188472},{"c":4.205,"h":4.22,"l":4.195,"n":832,"o":4.195,"t":"2026-09-28T19:45:00Z","v":44011,"vw":4.209462},{"c":4.21,"h":4.21,"l":4.21,"n":9,"o":4.21,"t":"2026-09-28T20:00:00Z","v":63053,"vw":4.21},{"c":4.1,"h":4.11,"l":4.1,"n":5,"o":4.11,"t":"2026-09-29T11:15:00Z","v":5500,"vw":4.100367},{"c":4.2,"h":4.2,"l":4.145,"n":118,"o":4.18,"t":"2026-09-29T13:30:00Z","v":21220,"vw":4.16868},{"c":4.22,"h":4.23,"l":4.19,"n":149,"o":4.1967,"t":"2026-09-29T13:45:00Z","v":8867,"vw":4.213715},{"c":4.22,"h":4.225,"l":4.2,"n":67,"o":4.22,"t":"2026-09-29T14:00:00Z","v":4281,"vw":4.220984},{"c":4.205,"h":4.225,"l":4.205,"n":88,"o":4.225,"t":"2026-09-29T14:15:00Z","v":5298,"vw":4.212367},{"c":4.205,"h":4.22,"l":4.195,"n":77,"o":4.22,"t":"2026-09-29T14:30:00Z","v":3406,"vw":4.210822},{"c":4.205,"h":4.205,"l":4.195,"n":25,"o":4.2,"t":"2026-09-29T14:45:00Z","v":804,"vw":4.2},{"c":4.16,"h":4.205,"l":4.155,"n":316,"o":4.2,"t":"2026-09-29T15:00:00Z","v":42380,"vw":4.17439},{"c":4.175,"h":4.175,"l":4.165,"n":134,"o":4.17,"t":"2026-09-29T15:15:00Z","v":10594,"vw":4.171166},{"c":4.175,"h":4.18,"l":4.175,"n":38,"o":4.175,"t":"2026-09-29T15:30:00Z","v":1380,"vw":4.175478},{"c":4.165,"h":4.18,"l":4.165,"n":148,"o":4.175,"t":"2026-09-29T15:45:00Z","v":9930,"vw":4.176889},{"c":4.14,"h":4.17,"l":4.14,"n":243,"o":4.165,"t":"2026-09-29T16:00:00Z","v":25941,"vw":4.152189},{"c":4.135,"h":4.15,"l":4.12,"n":153,"o":4.15,"t":"2026-09-29T16:15:00Z","v":18414,"vw":4.141825},{"c":4.13,"h":4.14,"l":4.125,"n":115,"o":4.13,"t":"2026-09-29T16:30:00Z","v":12770,"vw":4.12955},{"c":4.12,"h":4.135,"l":4.12,"n":108,"o":4.13,"t":"2026-09-29T16:45:00Z","v":6617,"vw":4.126061},{"c":4.115,"h":4.125,"l":4.11,"n":111,"o":4.12,"t":"2026-09-29T17:00:00Z","v":8508,"vw":4.11408},{"c":4.1,"h":4.115,"l":4.1,"n":84,"o":4.11,"t":"2026-09-29T17:15:00Z","v":11757,"vw":4.113978},{"c":4.105,"h":4.115,"l":4.1,"n":126,"o":4.1,"t":"2026-09-29T17:30:00Z","v":10206,"vw":4.10775},{"c":4.125,"h":4.125,"l":4.105,"n":98,"o":4.11,"t":"2026-09-29T17:45:00Z","v":15556,"vw":4.110311},{"c":4.145,"h":4.15,"l":4.125,"n":131,"o":4.13,"t":"2026-09-29T18:00:00Z","v":12270,"vw":4.138755},{"c":4.15,"h":4.195,"l":4.14,"n":411,"o":4.145,"t":"2026-09-29T18:15:00Z","v":35462,"vw":4.17514},{"c":4.155,"h":4.155,"l":4.14,"n":161,"o":4.15,"t":"2026-09-29T18:30:00Z","v":14422,"vw":4.148307},{"c":4.13,"h":4.155,"l":4.13,"n":210,"o":4.155,"t":"2026-09-29T18:45:00Z","v":16688,"vw":4.141341},{"c":4.13,"h":4.135,"l":4.125,"n":268,"o":4.135,"t":"2026-09-29T19:00:00Z","v":23186,"vw":4.132715},{"c":4.13,"h":4.145,"l":4.13,"n":213,"o":4.13,"t":"2026-09-29T19:15:00Z","v":18244,"vw":4.136789},{"c":4.1591,"h":4.1599,"l":4.12,"n":329,"o":4.13,"t":"2026-09-29T19:30:00Z","v":37492,"vw":4.137435},{"c":4.18,"h":4.18,"l":4.135,"n":1053,"o":4.15,"t":"2026-09-29T19:45:00Z","v":121317,"vw":4.154407},{"c":4.16,"h":4.16,"l":4.16,"n":10,"o":4.16,"t":"2026-09-29T20:00:00Z","v":93037,"vw":4.16},{"c":4.23,"h":4.235,"l":4.18,"n":189,"o":4.18,"t":"2026-09-30T13:30:00Z","v":17628,"vw":4.20891},{"c":4.23,"h":4.245,"l":4.228,"n":83,"o":4.24,"t":"2026-09-30T13:45:00Z","v":7709,"vw":4.237694},{"c":4.265,"h":4.265,"l":4.23,"n":124,"o":4.23,"t":"2026-09-30T14:00:00Z","v":7960,"vw":4.253292},{"c":4.28,"h":4.29,"l":4.265,"n":86,"o":4.265,"t":"2026-09-30T14:15:00Z","v":5268,"vw":4.28201},{"c":4.295,"h":4.295,"l":4.28,"n":28,"o":4.28,"t":"2026-09-30T14:30:00Z","v":772,"vw":4.289},{"c":4.315,"h":4.32,"l":4.305,"n":55,"o":4.305,"t":"2026-09-30T14:45:00Z","v":2858,"vw":4.313673},{"c":4.325,"h":4.325,"l":4.315,"n":45,"o":4.32,"t":"2026-09-30T15:00:00Z","v":1530,"vw":4.3195},{"c":4.3193,"h":4.335,"l":4.315,"n":106,"o":4.33,"t":"2026-09-30T15:15:00Z","v":4502,"vw":4.325703},{"c":4.315,"h":4.32,"l":4.315,"n":38,"o":4.315,"t":"2026-09-30T15:30:00Z","v":1521,"vw":4.315405},{"c":4.325,"h":4.33,"l":4.311,"n":79,"o":4.32,"t":"2026-09-30T15:45:00Z","v":4864,"vw":4.319792},{"c":4.325,"h":4.33,"l":4.325,"n":33,"o":4.33,"t":"2026-09-30T16:00:00Z","v":1055,"vw":4.326908},{"c":4.34,"h":4.34,"l":4.325,"n":55,"o":4.325,"t":"2026-09-30T16:15:00Z","v":1463,"vw":4.330236},{"c":4.34,"h":4.34,"l":4.335,"n":57,"o":4.34,"t":"2026-09-30T16:30:00Z","v":1741,"vw":4.336374},{"c":4.33,"h":4.33,"l":4.325,"n":49,"o":4.33,"t":"2026-09-30T16:45:00Z","v":1235,"vw":4.328429},{"c":4.305,"h":4.325,"l":4.305,"n":63,"o":4.325,"t":"2026-09-30T17:00:00Z","v":4562,"vw":4.312278},{"c":4.29,"h":4.305,"l":4.29,"n":33,"o":4.305,"t":"2026-09-30T17:15:00Z","v":985,"vw":4.298303},{"c":4.295,"h":4.3,"l":4.295,"n":27,"o":4.3,"t":"2026-09-30T17:30:00Z","v":839,"vw":4.296452},{"c":4.305,"h":4.31,"l":4.2901,"n":77,"o":4.3,"t":"2026-09-30T17:45:00Z","v":5418,"vw":4.300076},{"c":4.295,"h":4.31,"l":4.295,"n":30,"o":4.31,"t":"2026-09-30T18:00:00Z","v":1141,"vw":4.30116},{"c":4.31,"h":4.31,"l":4.3,"n":44,"o":4.3,"t":"2026-09-30T18:15:00Z","v":2620,"vw":4.30475},{"c":4.32,"h":4.32,"l":4.31,"n":49,"o":4.31,"t":"2026-09-30T18:30:00Z","v":1639,"vw":4.313463},{"c":4.319,"h":4.319,"l":4.3109,"n":11,"o":4.3109,"t":"2026-09-30T18:45:00Z","v":562,"vw":4.314538},{"c":4.305,"h":4.325,"l":4.3,"n":125,"o":4.32,"t":"2026-09-30T19:00:00Z","v":9006,"vw":4.314211},{"c":4.31,"h":4.31,"l":4.305,"n":21,"o":4.305,"t":"2026-09-30T19:15:00Z","v":728,"vw":4.306667},{"c":4.2801,"h":4.31,"l":4.2801,"n":155,"o":4.305,"t":"2026-09-30T19:30:00Z","v":12574,"vw":4.292304},{"c":4.25,"h":4.29,"l":4.25,"n":576,"o":4.285,"t":"2026-09-30T19:45:00Z","v":60574,"vw":4.268279},{"c":4.27,"h":4.27,"l":4.26,"n":10,"o":4.26,"t":"2026-09-30T20:00:00Z","v":86373,"vw":4.261245},{"c":4.29,"h":4.34,"l":4.275,"n":126,"o":4.28,"t":"2026-10-01T13:30:00Z","v":20516,"vw":4.284458},{"c":4.285,"h":4.29,"l":4.27,"n":92,"o":4.28,"t":"2026-10-01T13:45:00Z","v":5290,"vw":4.281403},{"c":4.3,"h":4.315,"l":4.265,"n":172,"o":4.28,"t":"2026-10-01T14:00:00Z","v":10659,"vw":4.292321},{"c":4.29,"h":4.3,"l":4.285,"n":98,"o":4.3,"t":"2026-10-01T14:15:00Z","v":4699,"vw":4.29449},{"c":4.29,"h":4.32,"l":4.285,"n":213,"o":4.285,"t":"2026-10-01T14:30:00Z","v":44256,"vw":4.305073},{"c":4.255,"h":4.28,"l":4.25,"n":87,"o":4.28,"t":"2026-10-01T14:45:00Z","v":5742,"vw":4.260913},{"c":4.28,"h":4.28,"l":4.255,"n":54,"o":4.255,"t":"2026-10-01T15:00:00Z","v":2261,"vw":4.267291},{"c":4.265,"h":4.28,"l":4.265,"n":94,"o":4.28,"t":"2026-10-01T15:15:00Z","v":8837,"vw":4.274426},{"c":4.27,"h":4.275,"l":4.26,"n":51,"o":4.265,"t":"2026-10-01T15:30:00Z","v":2531,"vw":4.26825},{"c":4.275,"h":4.275,"l":4.265,"n":64,"o":4.265,"t":"2026-10-01T15:45:00Z","v":3861,"vw":4.270667},{"c":4.27,"h":4.275,"l":4.26,"n":99,"o":4.27,"t":"2026-10-01T16:00:00Z","v":5569,"vw":4.26579},{"c":4.27,"h":4.27,"l":4.265,"n":18,"o":4.265,"t":"2026-10-01T16:15:00Z","v":484,"vw":4.2675},{"c":4.275,"h":4.28,"l":4.27,"n":83,"o":4.27,"t":"2026-10-01T16:30:00Z","v":4827,"vw":4.276292},{"c":4.28,"h":4.285,"l":4.27,"n":114,"o":4.27,"t":"2026-10-01T16:45:00Z","v":6767,"vw":4.275991},{"c":4.28,"h":4.29,"l":4.28,"n":40,"o":4.29,"t":"2026-10-01T17:00:00Z","v":2985,"vw":4.288757},{"c":4.3,"h":4.3,"l":4.28,"n":89,"o":4.285,"t":"2026-10-01T17:15:00Z","v":6000,"vw":4.296299},{"c":4.31,"h":4.32,"l":4.3,"n":132,"o":4.305,"t":"2026-10-01T17:30:00Z","v":7638,"vw":4.310966},{"c":4.28,"h":4.31,"l":4.28,"n":60,"o":4.31,"t":"2026-10-01T17:45:00Z","v":2627,"vw":4.301221},{"c":4.29,"h":4.29,"l":4.275,"n":65,"o":4.29,"t":"2026-10-01T18:00:00Z","v":3405,"vw":4.282375},{"c":4.285,"h":4.295,"l":4.275,"n":103,"o":4.29,"t":"2026-10-01T18:15:00Z","v":8331,"vw":4.283037},{"c":4.295,"h":4.295,"l":4.285,"n":36,"o":4.285,"t":"2026-10-01T18:30:00Z","v":1569,"vw":4.2925},{"c":4.29,"h":4.3,"l":4.29,"n":35,"o":4.295,"t":"2026-10-01T18:45:00Z","v":3009,"vw":4.296549},{"c":4.31,"h":4.31,"l":4.29,"n":73,"o":4.295,"t":"2026-10-01T19:00:00Z","v":3278,"vw":4.298432},{"c":4.3,"h":4.31,"l":4.295,"n":155,"o":4.3,"t":"2026-10-01T19:15:00Z","v":11462,"vw":4.303836},{"c":4.295,"h":4.305,"l":4.295,"n":144,"o":4.305,"t":"2026-10-01T19:30:00Z","v":8186,"vw":4.30361},{"c":4.285,"h":4.31,"l":4.26,"n":852,"o":4.295,"t":"2026-10-01T19:45:00Z","v":68640,"vw":4.278642},{"c":4.3,"h":4.3,"l":4.29,"n":21,"o":4.29,"t":"2026-10-01T20:00:00Z","v":71618,"vw":4.290015},{"c":4.28,"h":4.33,"l":4.28,"n":132,"o":4.33,"t":"2026-10-02T13:30:00Z","v":15247,"vw":4.310525},{"c":4.33,"h":4.33,"l":4.29,"n":87,"o":4.29,"t":"2026-10-02T13:45:00Z","v":4513,"vw":4.308276},{"c":4.335,"h":4.335,"l":4.325,"n":102,"o":4.325,"t":"2026-10-02T14:00:00Z","v":5268,"vw":4.329868},{"c":4.33,"h":4.35,"l":4.33,"n":131,"o":4.34,"t":"2026-10-02T14:15:00Z","v":6991,"vw":4.336474},{"c":4.295,"h":4.34,"l":4.295,"n":148,"o":4.33,"t":"2026-10-02T14:30:00Z","v":9841,"vw":4.316846},{"c":4.29,"h":4.3,"l":4.29,"n":63,"o":4.295,"t":"2026-10-02T14:45:00Z","v":2318,"vw":4.295714},{"c":4.26,"h":4.285,"l":4.26,"n":87,"o":4.285,"t":"2026-10-02T15:00:00Z","v":6553,"vw":4.267684},{"c":4.27,"h":4.27,"l":4.25,"n":143,"o":4.265,"t":"2026-10-02T15:15:00Z","v":7942,"vw":4.259107},{"c":4.275,"h":4.28,"l":4.275,"n":47,"o":4.275,"t":"2026-10-02T15:30:00Z","v":1683,"vw":4.275385},{"c":4.265,"h":4.285,"l":4.255,"n":286,"o":4.275,"t":"2026-10-02T15:45:00Z","v":17790,"vw":4.269339},{"c":4.275,"h":4.28,"l":4.265,"n":70,"o":4.265,"t":"2026-10-02T16:00:00Z","v":2464,"vw":4.275},{"c":4.27,"h":4.275,"l":4.26,"n":135,"o":4.275,"t":"2026-10-02T16:15:00Z","v":12610,"vw":4.272345},{"c":4.275,"h":4.28,"l":4.26,"n":46,"o":4.26,"t":"2026-10-02T16:30:00Z","v":5194,"vw":4.276078},{"c":4.28,"h":4.28,"l":4.275,"n":44,"o":4.275,"t":"2026-10-02T16:45:00Z","v":2450,"vw":4.278824},{"c":4.275,"h":4.285,"l":4.275,"n":168,"o":4.28,"t":"2026-10-02T17:00:00Z","v":15619,"vw":4.279823},{"c":4.275,"h":4.28,"l":4.27,"n":38,"o":4.275,"t":"2026-10-02T17:15:00Z","v":1515,"vw":4.275496},{"c":4.28,"h":4.285,"l":4.275,"n":89,"o":4.275,"t":"2026-10-02T17:30:00Z","v":5715,"vw":4.279609},{"c":4.28,"h":4.285,"l":4.275,"n":47,"o":4.275,"t":"2026-10-02T17:45:00Z","v":2279,"vw":4.2796},{"c":4.28,"h":4.28,"l":4.2701,"n":64,"o":4.28,"t":"2026-10-02T18:00:00Z","v":4009,"vw":4.278454},{"c":4.28,"h":4.28,"l":4.275,"n":45,"o":4.28,"t":"2026-10-02T18:15:00Z","v":1984,"vw":4.277231},{"c":4.275,"h":4.28,"l":4.275,"n":70,"o":4.275,"t":"2026-10-02T18:30:00Z","v":7235,"vw":4.275779},{"c":4.275,"h":4.28,"l":4.27,"n":148,"o":4.275,"t":"2026-10-02T18:45:00Z","v":8459,"vw":4.271795},{"c":4.25,"h":4.27,"l":4.245,"n":178,"o":4.27,"t":"2026-10-02T19:00:00Z","v":18814,"vw":4.259592},{"c":4.255,"h":4.255,"l":4.25,"n":222,"o":4.25,"t":"2026-10-02T19:15:00Z","v":16518,"vw":4.25462},{"c":4.25,"h":4.26,"l":4.24,"n":582,"o":4.255,"t":"2026-10-02T19:30:00Z","v":45469,"vw":4.25117},{"c":4.225,"h":4.26,"l":4.215,"n":2111,"o":4.25,"t":"2026-10-02T19:45:00Z","v":197296,"vw":4.233802},{"c":4.24,"h":4.25,"l":4.24,"n":14,"o":4.24,"t":"2026-10-02T20:00:00Z","v":171465,"vw":4.240006},{"c":4.3427,"h":4.3427,"l":4.3427,"n":1,"o":4.3427,"t":"2026-10-05T08:00:00Z","v":200,"vw":4.3427},{"c":4.27,"h":4.32,"l":4.23,"n":86,"o":4.32,"t":"2026-10-05T13:30:00Z","v":6390,"vw":4.260815},{"c":4.26,"h":4.27,"l":4.25,"n":97,"o":4.27,"t":"2026-10-05T13:45:00Z","v":10152,"vw":4.255436},{"c":4.29,"h":4.3,"l":4.25,"n":152,"o":4.25,"t":"2026-10-05T14:00:00Z","v":9854,"vw":4.275118},{"c":4.29,"h":4.295,"l":4.28,"n":186,"o":4.285,"t":"2026-10-05T14:15:00Z","v":9190,"vw":4.288783},{"c":4.26,"h":4.28,"l":4.25,"n":141,"o":4.28,"t":"2026-10-05T14:30:00Z","v":6314,"vw":4.269865},{"c":4.245,"h":4.25,"l":4.245,"n":140,"o":4.25,"t":"2026-10-05T14:45:00Z","v":3629,"vw":4.246364},{"c":4.24,"h":4.24,"l":4.235,"n":44,"o":4.24,"t":"2026-10-05T15:00:00Z","v":2257,"vw":4.236429},{"c":4.245,"h":4.25,"l":4.235,"n":71,"o":4.235,"t":"2026-10-05T15:15:00Z","v":2028,"vw":4.245},{"c":4.26,"h":4.26,"l":4.235,"n":102,"o":4.25,"t":"2026-10-05T15:30:00Z","v":4389,"vw":4.242736},{"c":4.26,"h":4.26,"l":4.24,"n":58,"o":4.24,"t":"2026-10-05T15:45:00Z","v":1982,"vw":4.252921},{"c":4.24,"h":4.26,"l":4.24,"n":82,"o":4.26,"t":"2026-10-05T16:00:00Z","v":4128,"vw":4.254003},{"c":4.235,"h":4.24,"l":4.23,"n":73,"o":4.24,"t":"2026-10-05T16:15:00Z","v":3937,"vw":4.233985},{"c":4.24,"h":4.24,"l":4.235,"n":46,"o":4.24,"t":"2026-10-05T16:30:00Z","v":1421,"vw":4.237857},{"c":4.235,"h":4.235,"l":4.235,"n":23,"o":4.235,"t":"2026-10-05T16:45:00Z","v":521,"vw":4.235},{"c":4.215,"h":4.235,"l":4.215,"n":111,"o":4.235,"t":"2026-10-05T17:00:00Z","v":4110,"vw":4.224451},{"c":4.21,"h":4.22,"l":4.21,"n":29,"o":4.22,"t":"2026-10-05T17:15:00Z","v":1399,"vw":4.21125},{"c":4.185,"h":4.21,"l":4.175,"n":152,"o":4.21,"t":"2026-10-05T17:30:00Z","v":8551,"vw":4.186992},{"c":4.185,"h":4.2,"l":4.18,"n":125,"o":4.185,"t":"2026-10-05T17:45:00Z","v":5196,"vw":4.185506},{"c":4.185,"h":4.19,"l":4.18,"n":98,"o":4.19,"t":"2026-10-05T18:00:00Z","v":3188,"vw":4.184005},{"c":4.185,"h":4.185,"l":4.18,"n":84,"o":4.18,"t":"2026-10-05T18:15:00Z","v":4260,"vw":4.183382},{"c":4.195,"h":4.2,"l":4.185,"n":184,"o":4.185,"t":"2026-10-05T18:30:00Z","v":7201,"vw":4.191332},{"c":4.195,"h":4.2,"l":4.19,"n":119,"o":4.195,"t":"2026-10-05T18:45:00Z","v":4714,"vw":4.192419},{"c":4.18,"h":4.2,"l":4.18,"n":219,"o":4.19,"t":"2026-10-05T19:00:00Z","v":9173,"vw":4.186463},{"c":4.175,"h":4.18,"l":4.17,"n":238,"o":4.18,"t":"2026-10-05T19:15:00Z","v":9670,"vw":4.174282},{"c":4.185,"h":4.19,"l":4.165,"n":437,"o":4.175,"t":"2026-10-05T19:30:00Z","v":20035,"vw":4.176334},{"c":4.175,"h":4.19,"l":4.16,"n":1287,"o":4.1899,"t":"2026-10-05T19:45:00Z","v":79068,"vw":4.168985},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-10-05T20:00:00Z","v":72095,"vw":4.18},{"c":4.18,"h":4.275,"l":4.16,"n":169,"o":4.27,"t":"2026-10-06T13:30:00Z","v":14659,"vw":4.195336},{"c":4.175,"h":4.185,"l":4.165,"n":83,"o":4.175,"t":"2026-10-06T13:45:00Z","v":6476,"vw":4.174975},{"c":4.1607,"h":4.19,"l":4.1607,"n":105,"o":4.18,"t":"2026-10-06T14:00:00Z","v":9961,"vw":4.17807},{"c":4.155,"h":4.16,"l":4.135,"n":99,"o":4.16,"t":"2026-10-06T14:15:00Z","v":5585,"vw":4.146831},{"c":4.185,"h":4.185,"l":4.155,"n":41,"o":4.156,"t":"2026-10-06T14:30:00Z","v":1713,"vw":4.165847},{"c":4.175,"h":4.19,"l":4.175,"n":65,"o":4.185,"t":"2026-10-06T14:45:00Z","v":4312,"vw":4.18106},{"c":4.16,"h":4.18,"l":4.16,"n":35,"o":4.18,"t":"2026-10-06T15:00:00Z","v":1963,"vw":4.172658},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-06T15:15:00Z","v":121,"vw":4.17},{"c":4.165,"h":4.165,"l":4.16,"n":13,"o":4.165,"t":"2026-10-06T15:30:00Z","v":454,"vw":4.16375},{"c":4.155,"h":4.16,"l":4.15,"n":28,"o":4.16,"t":"2026-10-06T15:45:00Z","v":1009,"vw":4.154144},{"c":4.15,"h":4.155,"l":4.14,"n":106,"o":4.155,"t":"2026-10-06T16:00:00Z","v":6002,"vw":4.143396},{"c":4.15,"h":4.15,"l":4.145,"n":23,"o":4.15,"t":"2026-10-06T16:15:00Z","v":1138,"vw":4.146487},{"c":4.145,"h":4.15,"l":4.145,"n":9,"o":4.15,"t":"2026-10-06T16:30:00Z","v":457,"vw":4.1475},{"c":4.13,"h":4.14,"l":4.125,"n":126,"o":4.14,"t":"2026-10-06T16:45:00Z","v":5620,"vw":4.132262},{"c":4.145,"h":4.15,"l":4.12,"n":76,"o":4.13,"t":"2026-10-06T17:00:00Z","v":4915,"vw":4.136232},{"c":4.145,"h":4.15,"l":4.14,"n":34,"o":4.145,"t":"2026-10-06T17:15:00Z","v":1189,"vw":4.145466},{"c":4.135,"h":4.14,"l":4.13,"n":45,"o":4.14,"t":"2026-10-06T17:30:00Z","v":2774,"vw":4.136003},{"c":4.125,"h":4.13,"l":4.125,"n":30,"o":4.13,"t":"2026-10-06T17:45:00Z","v":1360,"vw":4.128889},{"c":4.125,"h":4.125,"l":4.12,"n":35,"o":4.12,"t":"2026-10-06T18:00:00Z","v":1173,"vw":4.123889},{"c":4.12,"h":4.13,"l":4.115,"n":117,"o":4.12,"t":"2026-10-06T18:15:00Z","v":5634,"vw":4.11991},{"c":4.115,"h":4.13,"l":4.11,"n":141,"o":4.11,"t":"2026-10-06T18:30:00Z","v":6123,"vw":4.118104},{"c":4.115,"h":4.115,"l":4.11,"n":100,"o":4.115,"t":"2026-10-06T18:45:00Z","v":2812,"vw":4.110997},{"c":4.115,"h":4.12,"l":4.11,"n":59,"o":4.115,"t":"2026-10-06T19:00:00Z","v":4962,"vw":4.114993},{"c":4.115,"h":4.12,"l":4.11,"n":130,"o":4.11,"t":"2026-10-06T19:15:00Z","v":3710,"vw":4.11413},{"c":4.115,"h":4.12,"l":4.11,"n":272,"o":4.11,"t":"2026-10-06T19:30:00Z","v":20513,"vw":4.117404},{"c":4.1,"h":4.1199,"l":4.09,"n":774,"o":4.11,"t":"2026-10-06T19:45:00Z","v":62941,"vw":4.103681},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-10-06T20:00:00Z","v":36585,"vw":4.11},{"c":4.065,"h":4.075,"l":4.06,"n":72,"o":4.06,"t":"2026-10-07T13:30:00Z","v":7608,"vw":4.064813},{"c":4.06,"h":4.07,"l":4.06,"n":22,"o":4.07,"t":"2026-10-07T13:45:00Z","v":2028,"vw":4.066176},{"c":4.045,"h":4.07,"l":4.045,"n":72,"o":4.06,"t":"2026-10-07T14:00:00Z","v":4365,"vw":4.057301},{"c":4.05,"h":4.06,"l":4.0411,"n":99,"o":4.045,"t":"2026-10-07T14:15:00Z","v":8938,"vw":4.051506},{"c":4.035,"h":4.045,"l":4.035,"n":26,"o":4.045,"t":"2026-10-07T14:30:00Z","v":878,"vw":4.036667},{"c":4.05,"h":4.05,"l":4.03,"n":116,"o":4.035,"t":"2026-10-07T14:45:00Z","v":6189,"vw":4.041213},{"c":4.055,"h":4.055,"l":4.05,"n":69,"o":4.055,"t":"2026-10-07T15:00:00Z","v":1764,"vw":4.053039},{"c":4.055,"h":4.055,"l":4.05,"n":95,"o":4.05,"t":"2026-10-07T15:15:00Z","v":9531,"vw":4.051485},{"c":4.06,"h":4.06,"l":4.05,"n":135,"o":4.055,"t":"2026-10-07T15:30:00Z","v":8888,"vw":4.054874},{"c":4.065,"h":4.075,"l":4.055,"n":78,"o":4.06,"t":"2026-10-07T15:45:00Z","v":2354,"vw":4.062057},{"c":4.0799,"h":4.08,"l":4.07,"n":26,"o":4.07,"t":"2026-10-07T16:00:00Z","v":1073,"vw":4.075582},{"c":4.075,"h":4.08,"l":4.075,"n":23,"o":4.08,"t":"2026-10-07T16:15:00Z","v":507,"vw":4.0775},{"c":4.075,"h":4.075,"l":4.075,"n":11,"o":4.075,"t":"2026-10-07T16:30:00Z","v":364,"vw":4.075},{"c":4.075,"h":4.085,"l":4.075,"n":37,"o":4.08,"t":"2026-10-07T16:45:00Z","v":1293,"vw":4.080714},{"c":4.085,"h":4.0899,"l":4.075,"n":66,"o":4.075,"t":"2026-10-07T17:00:00Z","v":2507,"vw":4.083147},{"c":4.065,"h":4.09,"l":4.065,"n":90,"o":4.09,"t":"2026-10-07T17:15:00Z","v":4513,"vw":4.075517},{"c":4.05,"h":4.065,"l":4.05,"n":122,"o":4.065,"t":"2026-10-07T17:30:00Z","v":13723,"vw":4.05545},{"c":4.065,"h":4.07,"l":4.065,"n":47,"o":4.065,"t":"2026-10-07T17:45:00Z","v":1485,"vw":4.066875},{"c":4.065,"h":4.075,"l":4.065,"n":77,"o":4.065,"t":"2026-10-07T18:00:00Z","v":2887,"vw":4.07026},{"c":4.07,"h":4.075,"l":4.065,"n":39,"o":4.065,"t":"2026-10-07T18:15:00Z","v":2092,"vw":4.07},{"c":4.075,"h":4.08,"l":4.07,"n":58,"o":4.075,"t":"2026-10-07T18:30:00Z","v":3680,"vw":4.074163},{"c":4.07,"h":4.075,"l":4.07,"n":40,"o":4.075,"t":"2026-10-07T18:45:00Z","v":2010,"vw":4.071471},{"c":4.05,"h":4.08,"l":4.05,"n":91,"o":4.075,"t":"2026-10-07T19:00:00Z","v":5380,"vw":4.062293},{"c":4.05,"h":4.06,"l":4.05,"n":89,"o":4.05,"t":"2026-10-07T19:15:00Z","v":3402,"vw":4.0529},{"c":4.05,"h":4.055,"l":4.045,"n":123,"o":4.055,"t":"2026-10-07T19:30:00Z","v":9550,"vw":4.050199},{"c":4.055,"h":4.06,"l":4.045,"n":658,"o":4.05,"t":"2026-10-07T19:45:00Z","v":39141,"vw":4.052581},{"c":4.06,"h":4.06,"l":4.06,"n":6,"o":4.06,"t":"2026-10-07T20:00:00Z","v":24130,"vw":4.06},{"c":4.08,"h":4.0853,"l":4.06,"n":26,"o":4.06,"t":"2026-10-08T13:30:00Z","v":2163,"vw":4.075479},{"c":4.12,"h":4.12,"l":4.07,"n":97,"o":4.07,"t":"2026-10-08T13:45:00Z","v":7882,"vw":4.09107},{"c":4.1,"h":4.11,"l":4.1,"n":20,"o":4.11,"t":"2026-10-08T14:00:00Z","v":1046,"vw":4.103934},{"c":4.1,"h":4.105,"l":4.095,"n":50,"o":4.095,"t":"2026-10-08T14:15:00Z","v":2551,"vw":4.098625},{"c":4.08,"h":4.1,"l":4.08,"n":66,"o":4.1,"t":"2026-10-08T14:30:00Z","v":4569,"vw":4.092834},{"c":4.07,"h":4.09,"l":4.06,"n":41,"o":4.07,"t":"2026-10-08T14:45:00Z","v":2464,"vw":4.074379},{"c":4.065,"h":4.075,"l":4.065,"n":31,"o":4.07,"t":"2026-10-08T15:00:00Z","v":1761,"vw":4.070384},{"c":4.06,"h":4.065,"l":4.06,"n":39,"o":4.06,"t":"2026-10-08T15:15:00Z","v":2071,"vw":4.060455},{"c":4.06,"h":4.07,"l":4.06,"n":22,"o":4.07,"t":"2026-10-08T15:30:00Z","v":1189,"vw":4.061429},{"c":4.06,"h":4.06,"l":4.06,"n":14,"o":4.06,"t":"2026-10-08T15:45:00Z","v":589,"vw":4.06},{"c":4.07,"h":4.07,"l":4.065,"n":30,"o":4.065,"t":"2026-10-08T16:00:00Z","v":1304,"vw":4.066762},{"c":4.08,"h":4.1,"l":4.07,"n":139,"o":4.08,"t":"2026-10-08T16:15:00Z","v":11306,"vw":4.089457},{"c":4.07,"h":4.09,"l":4.07,"n":84,"o":4.08,"t":"2026-10-08T16:30:00Z","v":7683,"vw":4.074796},{"c":4.085,"h":4.09,"l":4.07,"n":114,"o":4.075,"t":"2026-10-08T16:45:00Z","v":7078,"vw":4.079834},{"c":4.095,"h":4.095,"l":4.075,"n":162,"o":4.085,"t":"2026-10-08T17:00:00Z","v":14679,"vw":4.082574},{"c":4.095,"h":4.11,"l":4.085,"n":151,"o":4.095,"t":"2026-10-08T17:15:00Z","v":11549,"vw":4.091418},{"c":4.12,"h":4.12,"l":4.095,"n":51,"o":4.095,"t":"2026-10-08T17:30:00Z","v":3322,"vw":4.110487},{"c":4.115,"h":4.13,"l":4.105,"n":146,"o":4.12,"t":"2026-10-08T17:45:00Z","v":16477,"vw":4.114218},{"c":4.11,"h":4.115,"l":4.105,"n":71,"o":4.11,"t":"2026-10-08T18:00:00Z","v":2909,"vw":4.111154},{"c":4.105,"h":4.11,"l":4.105,"n":51,"o":4.11,"t":"2026-10-08T18:15:00Z","v":1857,"vw":4.106818},{"c":4.09,"h":4.11,"l":4.07,"n":96,"o":4.11,"t":"2026-10-08T18:30:00Z","v":7310,"vw":4.086018},{"c":4.085,"h":4.09,"l":4.08,"n":63,"o":4.08,"t":"2026-10-08T18:45:00Z","v":6392,"vw":4.084025},{"c":4.085,"h":4.09,"l":4.085,"n":70,"o":4.085,"t":"2026-10-08T19:00:00Z","v":3072,"vw":4.08692},{"c":4.09,"h":4.09,"l":4.085,"n":109,"o":4.085,"t":"2026-10-08T19:15:00Z","v":9671,"vw":4.086261},{"c":4.095,"h":4.1,"l":4.09,"n":178,"o":4.09,"t":"2026-10-08T19:30:00Z","v":9438,"vw":4.095527},{"c":4.095,"h":4.11,"l":4.09,"n":666,"o":4.095,"t":"2026-10-08T19:45:00Z","v":39615,"vw":4.097991},{"c":4.095,"h":4.095,"l":4.095,"n":14,"o":4.095,"t":"2026-10-08T20:00:00Z","v":25059,"vw":4.095},{"c":4.1,"h":4.115,"l":4.1,"n":24,"o":4.1,"t":"2026-10-09T13:30:00Z","v":1709,"vw":4.101371},{"c":4.1,"h":4.11,"l":4.1,"n":57,"o":4.105,"t":"2026-10-09T13:45:00Z","v":5782,"vw":4.104695},{"c":4.1,"h":4.105,"l":4.1,"n":9,"o":4.105,"t":"2026-10-09T14:00:00Z","v":686,"vw":4.103864},{"c":4.1,"h":4.105,"l":4.1,"n":12,"o":4.105,"t":"2026-10-09T14:15:00Z","v":613,"vw":4.101024},{"c":4.08,"h":4.0961,"l":4.07,"n":127,"o":4.09,"t":"2026-10-09T14:30:00Z","v":10415,"vw":4.087834},{"c":4.075,"h":4.08,"l":4.075,"n":11,"o":4.08,"t":"2026-10-09T14:45:00Z","v":804,"vw":4.079286},{"c":4.055,"h":4.07,"l":4.05,"n":147,"o":4.07,"t":"2026-10-09T15:00:00Z","v":11091,"vw":4.054178},{"c":4.105,"h":4.105,"l":4.055,"n":108,"o":4.055,"t":"2026-10-09T15:15:00Z","v":10052,"vw":4.075624},{"c":4.09,"h":4.11,"l":4.09,"n":37,"o":4.105,"t":"2026-10-09T15:30:00Z","v":2225,"vw":4.101124},{"c":4.105,"h":4.11,"l":4.08,"n":152,"o":4.08,"t":"2026-10-09T15:45:00Z","v":12314,"vw":4.093942},{"c":4.105,"h":4.11,"l":4.095,"n":132,"o":4.11,"t":"2026-10-09T16:00:00Z","v":13636,"vw":4.100462},{"c":4.1,"h":4.11,"l":4.1,"n":26,"o":4.11,"t":"2026-10-09T16:15:00Z","v":2853,"vw":4.103125},{"c":4.105,"h":4.11,"l":4.095,"n":89,"o":4.1,"t":"2026-10-09T16:30:00Z","v":5623,"vw":4.100415},{"c":4.11,"h":4.11,"l":4.1,"n":31,"o":4.105,"t":"2026-10-09T16:45:00Z","v":7315,"vw":4.103874},{"c":4.085,"h":4.105,"l":4.075,"n":188,"o":4.105,"t":"2026-10-09T17:00:00Z","v":17486,"vw":4.087859},{"c":4.085,"h":4.09,"l":4.085,"n":36,"o":4.085,"t":"2026-10-09T17:15:00Z","v":3781,"vw":4.086094},{"c":4.085,"h":4.09,"l":4.08,"n":81,"o":4.08,"t":"2026-10-09T17:30:00Z","v":8590,"vw":4.081411},{"c":4.0825,"h":4.09,"l":4.0825,"n":52,"o":4.09,"t":"2026-10-09T17:45:00Z","v":5201,"vw":4.085945},{"c":4.09,"h":4.1,"l":4.085,"n":96,"o":4.085,"t":"2026-10-09T18:00:00Z","v":7449,"vw":4.090774},{"c":4.095,"h":4.1,"l":4.09,"n":139,"o":4.09,"t":"2026-10-09T18:15:00Z","v":14021,"vw":4.092029},{"c":4.11,"h":4.11,"l":4.095,"n":77,"o":4.095,"t":"2026-10-09T18:30:00Z","v":11355,"vw":4.09924},{"c":4.1112,"h":4.12,"l":4.11,"n":54,"o":4.11,"t":"2026-10-09T18:45:00Z","v":4105,"vw":4.114244},{"c":4.12,"h":4.125,"l":4.115,"n":133,"o":4.115,"t":"2026-10-09T19:00:00Z","v":5740,"vw":4.117839},{"c":4.115,"h":4.12,"l":4.11,"n":23,"o":4.115,"t":"2026-10-09T19:15:00Z","v":2597,"vw":4.115438},{"c":4.12,"h":4.12,"l":4.1,"n":254,"o":4.115,"t":"2026-10-09T19:30:00Z","v":41739,"vw":4.110437},{"c":4.16,"h":4.16,"l":4.11,"n":1084,"o":4.11,"t":"2026-10-09T19:45:00Z","v":154910,"vw":4.132004},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-09T20:00:00Z","v":40344,"vw":4.16},{"c":4.185,"h":4.21,"l":4.15,"n":45,"o":4.15,"t":"2026-10-12T13:30:00Z","v":4475,"vw":4.17802},{"c":4.14,"h":4.18,"l":4.14,"n":61,"o":4.18,"t":"2026-10-12T13:45:00Z","v":3046,"vw":4.14456},{"c":4.11,"h":4.1389,"l":4.11,"n":117,"o":4.13,"t":"2026-10-12T14:00:00Z","v":5644,"vw":4.121834},{"c":4.105,"h":4.115,"l":4.09,"n":53,"o":4.11,"t":"2026-10-12T14:15:00Z","v":3179,"vw":4.103484},{"c":4.105,"h":4.11,"l":4.1,"n":40,"o":4.105,"t":"2026-10-12T14:30:00Z","v":2094,"vw":4.104091},{"c":4.09,"h":4.105,"l":4.085,"n":124,"o":4.105,"t":"2026-10-12T14:45:00Z","v":12319,"vw":4.101237},{"c":4.075,"h":4.08,"l":4.075,"n":15,"o":4.08,"t":"2026-10-12T15:00:00Z","v":1151,"vw":4.078441},{"c":4.08,"h":4.08,"l":4.065,"n":26,"o":4.07,"t":"2026-10-12T15:15:00Z","v":2768,"vw":4.070605},{"c":4.075,"h":4.08,"l":4.07,"n":22,"o":4.075,"t":"2026-10-12T15:30:00Z","v":1178,"vw":4.072857},{"c":4.065,"h":4.07,"l":4.065,"n":54,"o":4.07,"t":"2026-10-12T15:45:00Z","v":2013,"vw":4.069},{"c":4.06,"h":4.065,"l":4.055,"n":33,"o":4.065,"t":"2026-10-12T16:00:00Z","v":1771,"vw":4.05875},{"c":4.06,"h":4.06,"l":4.05,"n":11,"o":4.055,"t":"2026-10-12T16:15:00Z","v":561,"vw":4.054},{"c":4.065,"h":4.07,"l":4.06,"n":32,"o":4.06,"t":"2026-10-12T16:30:00Z","v":2636,"vw":4.06454},{"c":4.06,"h":4.06,"l":4.06,"n":17,"o":4.06,"t":"2026-10-12T16:45:00Z","v":645,"vw":4.06},{"c":4.06,"h":4.065,"l":4.05,"n":47,"o":4.05,"t":"2026-10-12T17:00:00Z","v":2992,"vw":4.059304},{"c":4.065,"h":4.07,"l":4.06,"n":49,"o":4.065,"t":"2026-10-12T17:15:00Z","v":2609,"vw":4.068029},{"c":4.07,"h":4.075,"l":4.055,"n":66,"o":4.065,"t":"2026-10-12T17:30:00Z","v":5127,"vw":4.066626},{"c":4.06,"h":4.065,"l":4.06,"n":26,"o":4.065,"t":"2026-10-12T17:45:00Z","v":1532,"vw":4.061303},{"c":4.06,"h":4.07,"l":4.06,"n":46,"o":4.07,"t":"2026-10-12T18:00:00Z","v":2397,"vw":4.062137},{"c":4.06,"h":4.07,"l":4.06,"n":15,"o":4.07,"t":"2026-10-12T18:15:00Z","v":1016,"vw":4.063401},{"c":4.065,"h":4.07,"l":4.06,"n":44,"o":4.06,"t":"2026-10-12T18:30:00Z","v":2608,"vw":4.062092},{"c":4.05,"h":4.07,"l":4.05,"n":107,"o":4.065,"t":"2026-10-12T18:45:00Z","v":7438,"vw":4.05695},{"c":4.05,"h":4.06,"l":4.05,"n":98,"o":4.055,"t":"2026-10-12T19:00:00Z","v":5790,"vw":4.052979},{"c":4.05,"h":4.06,"l":4.05,"n":94,"o":4.05,"t":"2026-10-12T19:15:00Z","v":4805,"vw":4.052423},{"c":4.0599,"h":4.06,"l":4.04,"n":227,"o":4.055,"t":"2026-10-12T19:30:00Z","v":23056,"vw":4.049658},{"c":4.06,"h":4.07,"l":4.05,"n":587,"o":4.05,"t":"2026-10-12T19:45:00Z","v":45571,"vw":4.063407},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-12T20:00:00Z","v":22224,"vw":4.06},{"c":4.11,"h":4.12,"l":4.08,"n":20,"o":4.08,"t":"2026-10-13T13:30:00Z","v":2549,"vw":4.096762},{"c":4.125,"h":4.13,"l":4.12,"n":82,"o":4.12,"t":"2026-10-13T13:45:00Z","v":4357,"vw":4.123776},{"c":4.11,"h":4.12,"l":4.11,"n":70,"o":4.12,"t":"2026-10-13T14:00:00Z","v":3827,"vw":4.110799},{"c":4.12,"h":4.12,"l":4.105,"n":87,"o":4.105,"t":"2026-10-13T14:15:00Z","v":12952,"vw":4.109721},{"c":4.11,"h":4.12,"l":4.11,"n":21,"o":4.12,"t":"2026-10-13T14:30:00Z","v":3269,"vw":4.110344},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-13T14:45:00Z","v":201,"vw":4.1},{"c":4.11,"h":4.11,"l":4.105,"n":48,"o":4.11,"t":"2026-10-13T15:00:00Z","v":7588,"vw":4.108636},{"c":4.125,"h":4.14,"l":4.1101,"n":96,"o":4.115,"t":"2026-10-13T15:15:00Z","v":5812,"vw":4.125442},{"c":4.115,"h":4.125,"l":4.115,"n":33,"o":4.125,"t":"2026-10-13T15:30:00Z","v":1435,"vw":4.120714},{"c":4.105,"h":4.11,"l":4.105,"n":31,"o":4.11,"t":"2026-10-13T15:45:00Z","v":1629,"vw":4.105888},{"c":4.12,"h":4.12,"l":4.105,"n":71,"o":4.105,"t":"2026-10-13T16:00:00Z","v":4150,"vw":4.113644},{"c":4.135,"h":4.135,"l":4.13,"n":44,"o":4.13,"t":"2026-10-13T16:15:00Z","v":3392,"vw":4.131587},{"c":4.12,"h":4.14,"l":4.12,"n":30,"o":4.14,"t":"2026-10-13T16:30:00Z","v":1786,"vw":4.125943},{"c":4.13,"h":4.13,"l":4.12,"n":82,"o":4.125,"t":"2026-10-13T16:45:00Z","v":7207,"vw":4.125079},{"c":4.13,"h":4.13,"l":4.125,"n":29,"o":4.125,"t":"2026-10-13T17:00:00Z","v":1260,"vw":4.127333},{"c":4.12,"h":4.13,"l":4.12,"n":42,"o":4.13,"t":"2026-10-13T17:15:00Z","v":1765,"vw":4.124091},{"c":4.125,"h":4.13,"l":4.125,"n":88,"o":4.125,"t":"2026-10-13T17:30:00Z","v":8148,"vw":4.125922},{"c":4.14,"h":4.14,"l":4.13,"n":24,"o":4.13,"t":"2026-10-13T17:45:00Z","v":1065,"vw":4.135},{"c":4.135,"h":4.145,"l":4.135,"n":65,"o":4.135,"t":"2026-10-13T18:00:00Z","v":2993,"vw":4.138955},{"c":4.14,"h":4.14,"l":4.13,"n":33,"o":4.135,"t":"2026-10-13T18:15:00Z","v":2385,"vw":4.13639},{"c":4.12,"h":4.14,"l":4.12,"n":81,"o":4.14,"t":"2026-10-13T18:30:00Z","v":3993,"vw":4.127674},{"c":4.13,"h":4.13,"l":4.12,"n":40,"o":4.12,"t":"2026-10-13T18:45:00Z","v":1539,"vw":4.125},{"c":4.125,"h":4.125,"l":4.12,"n":8,"o":4.12,"t":"2026-10-13T19:00:00Z","v":366,"vw":4.1225},{"c":4.11,"h":4.125,"l":4.11,"n":105,"o":4.125,"t":"2026-10-13T19:15:00Z","v":6523,"vw":4.114783},{"c":4.0901,"h":4.12,"l":4.0901,"n":191,"o":4.115,"t":"2026-10-13T19:30:00Z","v":14902,"vw":4.105136},{"c":4.08,"h":4.1,"l":4.08,"n":680,"o":4.095,"t":"2026-10-13T19:45:00Z","v":47939,"vw":4.087601},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-10-13T20:00:00Z","v":27263,"vw":4.09},{"c":4.06,"h":4.11,"l":4.04,"n":51,"o":4.04,"t":"2026-10-14T13:30:00Z","v":7886,"vw":4.082556},{"c":4.1,"h":4.115,"l":4.06,"n":153,"o":4.06,"t":"2026-10-14T13:45:00Z","v":10555,"vw":4.091483},{"c":4.075,"h":4.1,"l":4.075,"n":221,"o":4.085,"t":"2026-10-14T14:00:00Z","v":17267,"vw":4.086068},{"c":4.09,"h":4.09,"l":4.075,"n":106,"o":4.08,"t":"2026-10-14T14:15:00Z","v":5592,"vw":4.081408},{"c":4.095,"h":4.1,"l":4.085,"n":188,"o":4.085,"t":"2026-10-14T14:30:00Z","v":10954,"vw":4.088433},{"c":4.1,"h":4.1,"l":4.09,"n":69,"o":4.095,"t":"2026-10-14T14:45:00Z","v":5219,"vw":4.095488},{"c":4.085,"h":4.1,"l":4.08,"n":142,"o":4.091,"t":"2026-10-14T15:00:00Z","v":8787,"vw":4.09031},{"c":4.095,"h":4.095,"l":4.08,"n":77,"o":4.09,"t":"2026-10-14T15:15:00Z","v":4485,"vw":4.087644},{"c":4.085,"h":4.095,"l":4.08,"n":112,"o":4.095,"t":"2026-10-14T15:30:00Z","v":9694,"vw":4.085417},{"c":4.09,"h":4.09,"l":4.085,"n":57,"o":4.09,"t":"2026-10-14T15:45:00Z","v":2066,"vw":4.088},{"c":4.07,"h":4.09,"l":4.07,"n":120,"o":4.085,"t":"2026-10-14T16:00:00Z","v":8914,"vw":4.083142},{"c":4.0712,"h":4.08,"l":4.07,"n":34,"o":4.075,"t":"2026-10-14T16:15:00Z","v":1219,"vw":4.075395},{"c":4.085,"h":4.085,"l":4.07,"n":129,"o":4.075,"t":"2026-10-14T16:30:00Z","v":6186,"vw":4.081341},{"c":4.07,"h":4.09,"l":4.07,"n":114,"o":4.085,"t":"2026-10-14T16:45:00Z","v":8733,"vw":4.081408},{"c":4.065,"h":4.07,"l":4.065,"n":56,"o":4.07,"t":"2026-10-14T17:00:00Z","v":3334,"vw":4.067615},{"c":4.07,"h":4.07,"l":4.06,"n":77,"o":4.065,"t":"2026-10-14T17:15:00Z","v":4124,"vw":4.064684},{"c":4.06,"h":4.07,"l":4.055,"n":88,"o":4.07,"t":"2026-10-14T17:30:00Z","v":5331,"vw":4.059448},{"c":4.065,"h":4.07,"l":4.055,"n":93,"o":4.06,"t":"2026-10-14T17:45:00Z","v":5359,"vw":4.061901},{"c":4.065,"h":4.07,"l":4.065,"n":90,"o":4.065,"t":"2026-10-14T18:00:00Z","v":5380,"vw":4.068533},{"c":4.07,"h":4.07,"l":4.065,"n":85,"o":4.07,"t":"2026-10-14T18:15:00Z","v":3031,"vw":4.067455},{"c":4.07,"h":4.07,"l":4.06,"n":110,"o":4.06,"t":"2026-10-14T18:30:00Z","v":5250,"vw":4.065832},{"c":4.065,"h":4.08,"l":4.065,"n":187,"o":4.07,"t":"2026-10-14T18:45:00Z","v":13374,"vw":4.070973},{"c":4.075,"h":4.08,"l":4.065,"n":76,"o":4.07,"t":"2026-10-14T19:00:00Z","v":3493,"vw":4.072826},{"c":4.06,"h":4.075,"l":4.06,"n":217,"o":4.07,"t":"2026-10-14T19:15:00Z","v":14202,"vw":4.070173},{"c":4.0688,"h":4.07,"l":4.06,"n":198,"o":4.06,"t":"2026-10-14T19:30:00Z","v":20570,"vw":4.065546},{"c":4.07,"h":4.1,"l":4.05,"n":963,"o":4.065,"t":"2026-10-14T19:45:00Z","v":109479,"vw":4.078367},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-10-14T20:00:00Z","v":41432,"vw":4.07},{"c":4.13,"h":4.14,"l":4.04,"n":75,"o":4.08,"t":"2026-10-15T13:30:00Z","v":14913,"vw":4.11345},{"c":4.1246,"h":4.13,"l":4.12,"n":38,"o":4.12,"t":"2026-10-15T13:45:00Z","v":3171,"vw":4.128327},{"c":4.18,"h":4.19,"l":4.145,"n":100,"o":4.145,"t":"2026-10-15T14:00:00Z","v":8655,"vw":4.172693},{"c":4.1688,"h":4.19,"l":4.15,"n":82,"o":4.1861,"t":"2026-10-15T14:15:00Z","v":3061,"vw":4.173867},{"c":4.15,"h":4.16,"l":4.15,"n":15,"o":4.16,"t":"2026-10-15T14:30:00Z","v":658,"vw":4.154},{"c":4.17,"h":4.175,"l":4.16,"n":71,"o":4.16,"t":"2026-10-15T14:45:00Z","v":2284,"vw":4.169071},{"c":4.19,"h":4.19,"l":4.19,"n":15,"o":4.19,"t":"2026-10-15T15:00:00Z","v":343,"vw":4.19},{"c":4.16,"h":4.187,"l":4.16,"n":94,"o":4.187,"t":"2026-10-15T15:15:00Z","v":3381,"vw":4.172256},{"c":4.14,"h":4.16,"l":4.11,"n":199,"o":4.16,"t":"2026-10-15T15:30:00Z","v":15098,"vw":4.138166},{"c":4.12,"h":4.15,"l":4.12,"n":99,"o":4.145,"t":"2026-10-15T15:45:00Z","v":8183,"vw":4.134518},{"c":4.11,"h":4.12,"l":4.1,"n":137,"o":4.12,"t":"2026-10-15T16:00:00Z","v":7819,"vw":4.105885},{"c":4.09,"h":4.115,"l":4.08,"n":198,"o":4.11,"t":"2026-10-15T16:15:00Z","v":14847,"vw":4.097582},{"c":4.1,"h":4.105,"l":4.085,"n":171,"o":4.09,"t":"2026-10-15T16:30:00Z","v":11663,"vw":4.095117},{"c":4.1,"h":4.115,"l":4.1,"n":140,"o":4.1,"t":"2026-10-15T16:45:00Z","v":11775,"vw":4.102754},{"c":4.09,"h":4.11,"l":4.09,"n":116,"o":4.11,"t":"2026-10-15T17:00:00Z","v":6584,"vw":4.096445},{"c":4.085,"h":4.1,"l":4.07,"n":262,"o":4.1,"t":"2026-10-15T17:15:00Z","v":14441,"vw":4.084413},{"c":4.1,"h":4.105,"l":4.07,"n":140,"o":4.08,"t":"2026-10-15T17:30:00Z","v":11303,"vw":4.089449},{"c":4.085,"h":4.105,"l":4.08,"n":99,"o":4.105,"t":"2026-10-15T17:45:00Z","v":8137,"vw":4.093496},{"c":4.075,"h":4.095,"l":4.06,"n":210,"o":4.085,"t":"2026-10-15T18:00:00Z","v":12345,"vw":4.078283},{"c":4.065,"h":4.07,"l":4.06,"n":127,"o":4.07,"t":"2026-10-15T18:15:00Z","v":12367,"vw":4.063296},{"c":4.065,"h":4.07,"l":4.05,"n":263,"o":4.06,"t":"2026-10-15T18:30:00Z","v":15452,"vw":4.06023},{"c":4.065,"h":4.075,"l":4.06,"n":247,"o":4.06,"t":"2026-10-15T18:45:00Z","v":16620,"vw":4.065928},{"c":4.09,"h":4.1,"l":4.06,"n":315,"o":4.065,"t":"2026-10-15T19:00:00Z","v":28453,"vw":4.08178},{"c":4.095,"h":4.095,"l":4.085,"n":235,"o":4.09,"t":"2026-10-15T19:15:00Z","v":12588,"vw":4.089706},{"c":4.0912,"h":4.0975,"l":4.08,"n":312,"o":4.095,"t":"2026-10-15T19:30:00Z","v":18475,"vw":4.090947},{"c":4.105,"h":4.115,"l":4.09,"n":1254,"o":4.095,"t":"2026-10-15T19:45:00Z","v":140908,"vw":4.099985},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-15T20:00:00Z","v":34684,"vw":4.11},{"c":4.11,"h":4.18,"l":4.11,"n":83,"o":4.12,"t":"2026-10-16T13:30:00Z","v":12699,"vw":4.129985},{"c":4.1,"h":4.1008,"l":4.09,"n":23,"o":4.095,"t":"2026-10-16T13:45:00Z","v":1241,"vw":4.097265},{"c":4.085,"h":4.09,"l":4.08,"n":33,"o":4.08,"t":"2026-10-16T14:00:00Z","v":986,"vw":4.085},{"c":4.09,"h":4.09,"l":4.05,"n":124,"o":4.09,"t":"2026-10-16T14:15:00Z","v":7350,"vw":4.066671},{"c":4.08,"h":4.08,"l":4.075,"n":68,"o":4.08,"t":"2026-10-16T14:30:00Z","v":3971,"vw":4.079039},{"c":4.07,"h":4.0899,"l":4.07,"n":67,"o":4.075,"t":"2026-10-16T14:45:00Z","v":7569,"vw":4.084073},{"c":4.065,"h":4.07,"l":4.05,"n":88,"o":4.07,"t":"2026-10-16T15:00:00Z","v":8097,"vw":4.061889},{"c":4.05,"h":4.065,"l":4.05,"n":51,"o":4.06,"t":"2026-10-16T15:15:00Z","v":2654,"vw":4.059296},{"c":4.04,"h":4.0564,"l":4.03,"n":199,"o":4.055,"t":"2026-10-16T15:30:00Z","v":18729,"vw":4.045901},{"c":4.03,"h":4.05,"l":4.03,"n":144,"o":4.04,"t":"2026-10-16T15:45:00Z","v":8583,"vw":4.039233},{"c":4.035,"h":4.045,"l":4.025,"n":144,"o":4.03,"t":"2026-10-16T16:00:00Z","v":20475,"vw":4.029307},{"c":4.025,"h":4.04,"l":4.02,"n":17,"o":4.03,"t":"2026-10-16T16:15:00Z","v":850,"vw":4.026552},{"c":4.06,"h":4.06,"l":4.0299,"n":80,"o":4.03,"t":"2026-10-16T16:30:00Z","v":12218,"vw":4.038258},{"c":4.045,"h":4.06,"l":4.045,"n":39,"o":4.055,"t":"2026-10-16T16:45:00Z","v":2687,"vw":4.051898},{"c":4.065,"h":4.07,"l":4.045,"n":92,"o":4.045,"t":"2026-10-16T17:00:00Z","v":11679,"vw":4.053217},{"c":4.07,"h":4.07,"l":4.055,"n":72,"o":4.065,"t":"2026-10-16T17:15:00Z","v":5395,"vw":4.062282},{"c":4.085,"h":4.09,"l":4.06,"n":98,"o":4.07,"t":"2026-10-16T17:30:00Z","v":9478,"vw":4.07717},{"c":4.07,"h":4.09,"l":4.07,"n":67,"o":4.09,"t":"2026-10-16T17:45:00Z","v":3737,"vw":4.078473},{"c":4.085,"h":4.085,"l":4.07,"n":95,"o":4.075,"t":"2026-10-16T18:00:00Z","v":7242,"vw":4.078934},{"c":4.085,"h":4.085,"l":4.085,"n":14,"o":4.085,"t":"2026-10-16T18:15:00Z","v":658,"vw":4.085},{"c":4.075,"h":4.09,"l":4.07,"n":108,"o":4.09,"t":"2026-10-16T18:30:00Z","v":7280,"vw":4.081398},{"c":4.065,"h":4.08,"l":4.06,"n":121,"o":4.08,"t":"2026-10-16T18:45:00Z","v":7024,"vw":4.068671},{"c":4.055,"h":4.07,"l":4.05,"n":151,"o":4.07,"t":"2026-10-16T19:00:00Z","v":7897,"vw":4.058721},{"c":4.055,"h":4.065,"l":4.05,"n":170,"o":4.055,"t":"2026-10-16T19:15:00Z","v":7113,"vw":4.057935},{"c":4.0301,"h":4.065,"l":4.03,"n":234,"o":4.06,"t":"2026-10-16T19:30:00Z","v":23136,"vw":4.043699},{"c":4.015,"h":4.04,"l":4,"n":781,"o":4.0312,"t":"2026-10-16T19:45:00Z","v":75592,"vw":4.01678},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-10-16T20:00:00Z","v":56720,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-19T13:30:00Z","v":1989,"vw":4.01},{"c":4.06,"h":4.07,"l":4.02,"n":82,"o":4.0514,"t":"2026-10-19T13:45:00Z","v":9515,"vw":4.034868},{"c":4.055,"h":4.07,"l":4.055,"n":52,"o":4.07,"t":"2026-10-19T14:00:00Z","v":4474,"vw":4.056892},{"c":4.035,"h":4.055,"l":4.035,"n":67,"o":4.055,"t":"2026-10-19T14:15:00Z","v":3287,"vw":4.051053},{"c":4.03,"h":4.035,"l":4.025,"n":33,"o":4.035,"t":"2026-10-19T14:30:00Z","v":1615,"vw":4.029635},{"c":4.035,"h":4.04,"l":4.0251,"n":31,"o":4.0251,"t":"2026-10-19T14:45:00Z","v":1216,"vw":4.032626},{"c":4.04,"h":4.045,"l":4.035,"n":33,"o":4.035,"t":"2026-10-19T15:00:00Z","v":1885,"vw":4.040875},{"c":4.045,"h":4.045,"l":4.039,"n":66,"o":4.045,"t":"2026-10-19T15:15:00Z","v":4370,"vw":4.041612},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-19T15:30:00Z","v":120,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":143,"o":4.04,"t":"2026-10-19T15:45:00Z","v":6787,"vw":4.045753},{"c":4.04,"h":4.05,"l":4.035,"n":58,"o":4.045,"t":"2026-10-19T16:00:00Z","v":3350,"vw":4.040923},{"c":4.035,"h":4.04,"l":4.035,"n":45,"o":4.04,"t":"2026-10-19T16:15:00Z","v":2462,"vw":4.037335},{"c":4.04,"h":4.04,"l":4.03,"n":66,"o":4.035,"t":"2026-10-19T16:30:00Z","v":4782,"vw":4.034701},{"c":4.02,"h":4.04,"l":4.02,"n":99,"o":4.04,"t":"2026-10-19T16:45:00Z","v":7426,"vw":4.030811},{"c":4.02,"h":4.04,"l":4.02,"n":123,"o":4.02,"t":"2026-10-19T17:00:00Z","v":7793,"vw":4.028271},{"c":4.025,"h":4.03,"l":4.02,"n":50,"o":4.025,"t":"2026-10-19T17:15:00Z","v":2529,"vw":4.026307},{"c":4.055,"h":4.055,"l":4.025,"n":134,"o":4.025,"t":"2026-10-19T17:30:00Z","v":14919,"vw":4.034037},{"c":4.05,"h":4.06,"l":4.04,"n":66,"o":4.055,"t":"2026-10-19T17:45:00Z","v":5956,"vw":4.051375},{"c":4.045,"h":4.05,"l":4.045,"n":42,"o":4.045,"t":"2026-10-19T18:00:00Z","v":3108,"vw":4.047018},{"c":4.05,"h":4.05,"l":4.04,"n":66,"o":4.05,"t":"2026-10-19T18:15:00Z","v":7527,"vw":4.045723},{"c":4.05,"h":4.05,"l":4.04,"n":79,"o":4.05,"t":"2026-10-19T18:30:00Z","v":3813,"vw":4.045769},{"c":4.045,"h":4.05,"l":4.04,"n":93,"o":4.04,"t":"2026-10-19T18:45:00Z","v":6942,"vw":4.042818},{"c":4.05,"h":4.05,"l":4.04,"n":86,"o":4.05,"t":"2026-10-19T19:00:00Z","v":4670,"vw":4.046147},{"c":4.05,"h":4.05,"l":4.04,"n":109,"o":4.045,"t":"2026-10-19T19:15:00Z","v":5449,"vw":4.046419},{"c":4.0401,"h":4.05,"l":4.04,"n":241,"o":4.05,"t":"2026-10-19T19:30:00Z","v":11741,"vw":4.044726},{"c":4.035,"h":4.06,"l":4.03,"n":921,"o":4.0401,"t":"2026-10-19T19:45:00Z","v":89835,"vw":4.043644},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-10-19T20:00:00Z","v":41352,"vw":4.05},{"c":4.07,"h":4.09,"l":4.05,"n":38,"o":4.06,"t":"2026-10-20T13:30:00Z","v":5061,"vw":4.067687},{"c":4.12,"h":4.12,"l":4.07,"n":58,"o":4.07,"t":"2026-10-20T13:45:00Z","v":3070,"vw":4.091977},{"c":4.09,"h":4.12,"l":4.09,"n":150,"o":4.12,"t":"2026-10-20T14:00:00Z","v":26278,"vw":4.0987},{"c":4.11,"h":4.11,"l":4.09,"n":50,"o":4.09,"t":"2026-10-20T14:15:00Z","v":2409,"vw":4.093125},{"c":4.1,"h":4.13,"l":4.1,"n":96,"o":4.11,"t":"2026-10-20T14:30:00Z","v":5482,"vw":4.11673},{"c":4.11,"h":4.11,"l":4.1,"n":65,"o":4.105,"t":"2026-10-20T14:45:00Z","v":6878,"vw":4.101376},{"c":4.09,"h":4.12,"l":4.09,"n":81,"o":4.11,"t":"2026-10-20T15:00:00Z","v":3456,"vw":4.109389},{"c":4.095,"h":4.1,"l":4.09,"n":32,"o":4.1,"t":"2026-10-20T15:15:00Z","v":2038,"vw":4.092073},{"c":4.09,"h":4.095,"l":4.085,"n":51,"o":4.09,"t":"2026-10-20T15:30:00Z","v":3435,"vw":4.092272},{"c":4.09,"h":4.1,"l":4.09,"n":17,"o":4.095,"t":"2026-10-20T15:45:00Z","v":639,"vw":4.095},{"c":4.085,"h":4.09,"l":4.08,"n":30,"o":4.09,"t":"2026-10-20T16:00:00Z","v":1968,"vw":4.086875},{"c":4.075,"h":4.08,"l":4.07,"n":50,"o":4.08,"t":"2026-10-20T16:15:00Z","v":4674,"vw":4.072838},{"c":4.095,"h":4.095,"l":4.08,"n":51,"o":4.08,"t":"2026-10-20T16:30:00Z","v":2370,"vw":4.087333},{"c":4.085,"h":4.1,"l":4.075,"n":44,"o":4.0909,"t":"2026-10-20T16:45:00Z","v":3976,"vw":4.087937},{"c":4.1,"h":4.1,"l":4.08,"n":111,"o":4.085,"t":"2026-10-20T17:00:00Z","v":14376,"vw":4.088322},{"c":4.1,"h":4.11,"l":4.09,"n":58,"o":4.1,"t":"2026-10-20T17:15:00Z","v":6124,"vw":4.099091},{"c":4.09,"h":4.1,"l":4.09,"n":25,"o":4.1,"t":"2026-10-20T17:30:00Z","v":2175,"vw":4.094292},{"c":4.11,"h":4.11,"l":4.09,"n":71,"o":4.09,"t":"2026-10-20T17:45:00Z","v":10829,"vw":4.099918},{"c":4.09,"h":4.11,"l":4.09,"n":70,"o":4.11,"t":"2026-10-20T18:00:00Z","v":6154,"vw":4.098251},{"c":4.095,"h":4.095,"l":4.09,"n":20,"o":4.09,"t":"2026-10-20T18:15:00Z","v":1314,"vw":4.091818},{"c":4.065,"h":4.09,"l":4.065,"n":146,"o":4.09,"t":"2026-10-20T18:30:00Z","v":11508,"vw":4.082266},{"c":4.07,"h":4.08,"l":4.07,"n":61,"o":4.07,"t":"2026-10-20T18:45:00Z","v":4392,"vw":4.073034},{"c":4.085,"h":4.095,"l":4.08,"n":74,"o":4.08,"t":"2026-10-20T19:00:00Z","v":5687,"vw":4.088356},{"c":4.09,"h":4.09,"l":4.08,"n":108,"o":4.08,"t":"2026-10-20T19:15:00Z","v":15987,"vw":4.0811},{"c":4.09,"h":4.09,"l":4.08,"n":118,"o":4.085,"t":"2026-10-20T19:30:00Z","v":7252,"vw":4.084094},{"c":4.075,"h":4.09,"l":4.07,"n":625,"o":4.09,"t":"2026-10-20T19:45:00Z","v":30492,"vw":4.07806},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-20T20:00:00Z","v":46794,"vw":4.07},{"c":4.11,"h":4.11,"l":4.03,"n":23,"o":4.08,"t":"2026-10-21T13:30:00Z","v":29504,"vw":4.074248},{"c":4.095,"h":4.11,"l":4.08,"n":26,"o":4.1,"t":"2026-10-21T13:45:00Z","v":1520,"vw":4.097083},{"c":4.08,"h":4.105,"l":4.07,"n":24,"o":4.105,"t":"2026-10-21T14:00:00Z","v":2186,"vw":4.083057},{"c":4.05,"h":4.07,"l":4.05,"n":34,"o":4.07,"t":"2026-10-21T14:15:00Z","v":1195,"vw":4.066667},{"c":4.07,"h":4.07,"l":4.06,"n":15,"o":4.07,"t":"2026-10-21T14:30:00Z","v":678,"vw":4.066},{"c":4.06,"h":4.07,"l":4.05,"n":26,"o":4.07,"t":"2026-10-21T14:45:00Z","v":1630,"vw":4.060919},{"c":4.045,"h":4.065,"l":4.04,"n":112,"o":4.065,"t":"2026-10-21T15:00:00Z","v":5864,"vw":4.048853},{"c":4.04,"h":4.06,"l":4.04,"n":22,"o":4.04,"t":"2026-10-21T15:15:00Z","v":1394,"vw":4.0462},{"c":4.06,"h":4.06,"l":4.05,"n":12,"o":4.05,"t":"2026-10-21T15:30:00Z","v":447,"vw":4.055},{"c":4.05,"h":4.05,"l":4.04,"n":10,"o":4.05,"t":"2026-10-21T15:45:00Z","v":745,"vw":4.044412},{"c":4.055,"h":4.06,"l":4.05,"n":24,"o":4.05,"t":"2026-10-21T16:00:00Z","v":979,"vw":4.054167},{"c":4.065,"h":4.07,"l":4.05,"n":75,"o":4.055,"t":"2026-10-21T16:15:00Z","v":3538,"vw":4.06201},{"c":4.055,"h":4.07,"l":4.045,"n":186,"o":4.06,"t":"2026-10-21T16:30:00Z","v":22765,"vw":4.058623},{"c":4.075,"h":4.075,"l":4.05,"n":76,"o":4.055,"t":"2026-10-21T16:45:00Z","v":4311,"vw":4.060113},{"c":4.065,"h":4.07,"l":4.0601,"n":54,"o":4.07,"t":"2026-10-21T17:00:00Z","v":3500,"vw":4.065766},{"c":4.065,"h":4.07,"l":4.06,"n":41,"o":4.06,"t":"2026-10-21T17:15:00Z","v":1819,"vw":4.063462},{"c":4.065,"h":4.065,"l":4.055,"n":84,"o":4.065,"t":"2026-10-21T17:30:00Z","v":5473,"vw":4.058917},{"c":4.065,"h":4.065,"l":4.055,"n":48,"o":4.06,"t":"2026-10-21T17:45:00Z","v":2657,"vw":4.058357},{"c":4.07,"h":4.07,"l":4.065,"n":35,"o":4.07,"t":"2026-10-21T18:00:00Z","v":1672,"vw":4.066484},{"c":4.07,"h":4.07,"l":4.065,"n":70,"o":4.07,"t":"2026-10-21T18:15:00Z","v":3292,"vw":4.068947},{"c":4.065,"h":4.07,"l":4.06,"n":72,"o":4.06,"t":"2026-10-21T18:30:00Z","v":3763,"vw":4.065179},{"c":4.055,"h":4.07,"l":4.055,"n":187,"o":4.065,"t":"2026-10-21T18:45:00Z","v":12556,"vw":4.057828},{"c":4.095,"h":4.095,"l":4.055,"n":365,"o":4.055,"t":"2026-10-21T19:00:00Z","v":41378,"vw":4.077269},{"c":4.125,"h":4.13,"l":4.085,"n":211,"o":4.09,"t":"2026-10-21T19:15:00Z","v":35109,"vw":4.104327},{"c":4.135,"h":4.14,"l":4.115,"n":337,"o":4.12,"t":"2026-10-21T19:30:00Z","v":40773,"vw":4.12893},{"c":4.13,"h":4.16,"l":4.12,"n":1065,"o":4.135,"t":"2026-10-21T19:45:00Z","v":107020,"vw":4.136522},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-21T20:00:00Z","v":37343,"vw":4.13},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-22T08:00:00Z","v":200,"vw":4.34},{"c":4.05,"h":4.14,"l":4.05,"n":7,"o":4.12,"t":"2026-10-22T13:30:00Z","v":1820,"vw":4.110703},{"c":4.16,"h":4.19,"l":4.14,"n":118,"o":4.14,"t":"2026-10-22T13:45:00Z","v":6123,"vw":4.177132},{"c":4.14,"h":4.155,"l":4.13,"n":174,"o":4.155,"t":"2026-10-22T14:00:00Z","v":18279,"vw":4.145417},{"c":4.14,"h":4.15,"l":4.14,"n":13,"o":4.15,"t":"2026-10-22T14:15:00Z","v":719,"vw":4.141873},{"c":4.16,"h":4.16,"l":4.135,"n":70,"o":4.15,"t":"2026-10-22T14:30:00Z","v":7522,"vw":4.142293},{"c":4.182,"h":4.182,"l":4.17,"n":30,"o":4.17,"t":"2026-10-22T14:45:00Z","v":2201,"vw":4.176812},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-22T15:00:00Z","v":280,"vw":4.19},{"c":4.195,"h":4.2,"l":4.19,"n":13,"o":4.19,"t":"2026-10-22T15:15:00Z","v":3421,"vw":4.191364},{"c":4.185,"h":4.195,"l":4.18,"n":91,"o":4.195,"t":"2026-10-22T15:30:00Z","v":4402,"vw":4.187479},{"c":4.185,"h":4.19,"l":4.17,"n":101,"o":4.18,"t":"2026-10-22T15:45:00Z","v":7533,"vw":4.177409},{"c":4.18,"h":4.185,"l":4.175,"n":82,"o":4.185,"t":"2026-10-22T16:00:00Z","v":4890,"vw":4.177889},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-10-22T16:15:00Z","v":1009,"vw":4.18},{"c":4.17,"h":4.18,"l":4.16,"n":115,"o":4.175,"t":"2026-10-22T16:30:00Z","v":4779,"vw":4.171053},{"c":4.16,"h":4.16,"l":4.15,"n":46,"o":4.16,"t":"2026-10-22T16:45:00Z","v":2400,"vw":4.15599},{"c":4.15,"h":4.15,"l":4.15,"n":20,"o":4.15,"t":"2026-10-22T17:00:00Z","v":972,"vw":4.15},{"c":4.145,"h":4.16,"l":4.14,"n":84,"o":4.14,"t":"2026-10-22T17:15:00Z","v":4257,"vw":4.149686},{"c":4.14,"h":4.145,"l":4.14,"n":70,"o":4.145,"t":"2026-10-22T17:30:00Z","v":5574,"vw":4.140588},{"c":4.11,"h":4.145,"l":4.11,"n":72,"o":4.14,"t":"2026-10-22T17:45:00Z","v":3576,"vw":4.127896},{"c":4.105,"h":4.11,"l":4.1,"n":83,"o":4.11,"t":"2026-10-22T18:00:00Z","v":11987,"vw":4.104963},{"c":4.11,"h":4.12,"l":4.105,"n":151,"o":4.105,"t":"2026-10-22T18:15:00Z","v":8031,"vw":4.11297},{"c":4.09,"h":4.1,"l":4.08,"n":89,"o":4.1,"t":"2026-10-22T18:30:00Z","v":4615,"vw":4.087545},{"c":4.092,"h":4.095,"l":4.092,"n":11,"o":4.095,"t":"2026-10-22T18:45:00Z","v":407,"vw":4.093402},{"c":4.095,"h":4.095,"l":4.09,"n":167,"o":4.095,"t":"2026-10-22T19:00:00Z","v":9660,"vw":4.091728},{"c":4.105,"h":4.11,"l":4.09,"n":109,"o":4.095,"t":"2026-10-22T19:15:00Z","v":11419,"vw":4.102276},{"c":4.09,"h":4.1,"l":4.08,"n":188,"o":4.1,"t":"2026-10-22T19:30:00Z","v":12944,"vw":4.094302},{"c":4.085,"h":4.095,"l":4.07,"n":657,"o":4.095,"t":"2026-10-22T19:45:00Z","v":63392,"vw":4.08391},{"c":4.09,"h":4.09,"l":4.09,"n":14,"o":4.09,"t":"2026-10-22T20:00:00Z","v":32905,"vw":4.09}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.3923520470144525,"strike":4.967866579602866,"iv":1.0389343132225304,"gamma":0.2283362088231364,"theta":-0.005785487370246187,"vega":0.006159965887079951,"rho":0.0019052308241607465,"breakevenPct":31.05669013734275},{"delta":0.45,"premium":0.5261251802191852,"strike":4.720138555149657,"iv":1.0577423524493392,"gamma":0.21442974337210885,"theta":-0.005535990545286721,"vega":0.005832725785987806,"rho":0.0020187387965197702,"breakevenPct":28.27050697723331},{"delta":0.5,"premium":0.6598983134239179,"strike":4.472410530696449,"iv":1.076550391676148,"gamma":0.20052327792108132,"theta":-0.005286493720327258,"vega":0.00550548568489566,"rho":0.0021322467688787935,"breakevenPct":25.484323817123872},{"delta":0.55,"premium":0.7936714466286507,"strike":4.224682506243239,"iv":1.095358430902957,"gamma":0.18661681247005377,"theta":-0.005036996895367792,"vega":0.005178245583803515,"rho":0.002245754741237817,"breakevenPct":22.698140657014427},{"delta":0.6,"premium":0.9274445798333834,"strike":3.976954481790031,"iv":1.1141664701297658,"gamma":0.17271034701902624,"theta":-0.0047875000704083286,"vega":0.004851005482711369,"rho":0.0023592627135968405,"breakevenPct":19.911957496904993},{"delta":0.65,"premium":1.0612177130381162,"strike":3.729226457336822,"iv":1.1329745093565746,"gamma":0.15880388156799868,"theta":-0.004538003245448863,"vega":0.004523765381619225,"rho":0.002472770685955864,"breakevenPct":17.12577433679555},{"delta":0.7,"premium":1.194990846242849,"strike":3.4814984328836136,"iv":1.1517825485833832,"gamma":0.14489741611697116,"theta":-0.0042885064204893995,"vega":0.00419652528052708,"rho":0.0025862786583148874,"breakevenPct":14.339591176686117},{"delta":0.75,"premium":1.3287639794475816,"strike":3.2337704084304044,"iv":1.170590587810192,"gamma":0.1309909506659436,"theta":-0.004039009595529934,"vega":0.003869285179434934,"rho":0.0026997866306739107,"breakevenPct":11.553408016576672},{"delta":0.8,"premium":1.4625371126523146,"strike":2.9860423839771952,"iv":1.189398627037001,"gamma":0.11708448521491605,"theta":-0.0037895127705704695,"vega":0.0035420450783427886,"rho":0.0028132946030329344,"breakevenPct":8.76722485646723},{"delta":0.85,"premium":1.596310245857047,"strike":2.738314359523987,"iv":1.2082066662638098,"gamma":0.10317801976388852,"theta":-0.003540015945611005,"vega":0.0032148049772506436,"rho":0.0029268025753919577,"breakevenPct":5.981041696357796}],"put":[{"delta":0.2,"premium":0.42886043084746955,"strike":2.7071555032594983,"iv":1.8639807353067726,"gamma":0.09349801459262543,"theta":-0.0061304281926336844,"vega":0.003908194758684641,"rho":-0.001968193029824113,"breakevenPct":44.29596399970589},{"delta":0.25,"premium":0.4842328597117209,"strike":2.920126383506619,"iv":1.7506442375075182,"gamma":0.11386788134047743,"theta":-0.005793215839611793,"vega":0.004037472600159225,"rho":-0.0023779241485702538,"breakevenPct":40.442701129709086},{"delta":0.3,"premium":0.5396052885759723,"strike":3.13309726375374,"iv":1.6373077397082638,"gamma":0.13423774808832942,"theta":-0.005456003486589901,"vega":0.004166750441633807,"rho":-0.0027876552673163943,"breakevenPct":36.58943825971228},{"delta":0.35,"premium":0.5949777174402238,"strike":3.3460681440008604,"iv":1.5239712419090095,"gamma":0.1546076148361814,"theta":-0.00511879113356801,"vega":0.0042960282831083895,"rho":-0.0031973863860625352,"breakevenPct":32.73617538971548},{"delta":0.4,"premium":0.6503501463044752,"strike":3.5590390242479812,"iv":1.410634744109755,"gamma":0.17497748158403342,"theta":-0.004781578780546118,"vega":0.004425306124582973,"rho":-0.0036071175048086757,"breakevenPct":28.88291251971867},{"delta":0.45,"premium":0.7057225751687264,"strike":3.7720099044951017,"iv":1.2972982463105007,"gamma":0.1953473483318854,"theta":-0.004444366427524227,"vega":0.004554583966057555,"rho":-0.004016848623554816,"breakevenPct":25.02964964972187},{"delta":0.5,"premium":0.7610950040329778,"strike":3.9849807847422225,"iv":1.1839617485112464,"gamma":0.2157172150797374,"theta":-0.004107154074502335,"vega":0.0046838618075321385,"rho":-0.004426579742300958,"breakevenPct":21.17638677972506},{"delta":0.55,"premium":0.8164674328972292,"strike":4.197951664989343,"iv":1.0706252507119918,"gamma":0.23608708182758942,"theta":-0.0037699417214804437,"vega":0.004813139649006721,"rho":-0.004836310861047098,"breakevenPct":17.323123909728253},{"delta":0.6,"premium":0.8718398617614807,"strike":4.410922545236464,"iv":0.9572887529127376,"gamma":0.25645694857544143,"theta":-0.003432729368458552,"vega":0.004942417490481304,"rho":-0.005246041979793239,"breakevenPct":13.469861039731448},{"delta":0.65,"premium":0.9272122906257321,"strike":4.623893425483585,"iv":0.8439522551134833,"gamma":0.27682681532329345,"theta":-0.0030955170154366605,"vega":0.0050716953319558875,"rho":-0.00565577309853938,"breakevenPct":9.616598169734637},{"delta":0.7,"premium":0.9825847194899834,"strike":4.836864305730705,"iv":0.7306157573142289,"gamma":0.2971966820711454,"theta":-0.0027583046624147694,"vega":0.00520097317343047,"rho":-0.0060655042172855205,"breakevenPct":5.7633352997378395}]},"raw":{"call":[{"delta":0.4,"premium":0.3923520470144525,"strike":4.967866579602866,"iv":1.0389343132225304,"gamma":0.2283362088231364,"theta":-0.005785487370246187,"vega":0.006159965887079951,"rho":0.0019052308241607465,"breakevenPct":31.05669013734275},{"delta":0.45,"premium":0.5261251802191852,"strike":4.720138555149657,"iv":1.0577423524493392,"gamma":0.21442974337210885,"theta":-0.005535990545286721,"vega":0.005832725785987806,"rho":0.0020187387965197702,"breakevenPct":28.27050697723331},{"delta":0.5,"premium":0.6598983134239179,"strike":4.472410530696449,"iv":1.076550391676148,"gamma":0.20052327792108132,"theta":-0.005286493720327258,"vega":0.00550548568489566,"rho":0.0021322467688787935,"breakevenPct":25.484323817123872},{"delta":0.55,"premium":0.7936714466286507,"strike":4.224682506243239,"iv":1.095358430902957,"gamma":0.18661681247005377,"theta":-0.005036996895367792,"vega":0.005178245583803515,"rho":0.002245754741237817,"breakevenPct":22.698140657014427},{"delta":0.6,"premium":0.9274445798333834,"strike":3.976954481790031,"iv":1.1141664701297658,"gamma":0.17271034701902624,"theta":-0.0047875000704083286,"vega":0.004851005482711369,"rho":0.0023592627135968405,"breakevenPct":19.911957496904993},{"delta":0.65,"premium":1.0612177130381162,"strike":3.729226457336822,"iv":1.1329745093565746,"gamma":0.15880388156799868,"theta":-0.004538003245448863,"vega":0.004523765381619225,"rho":0.002472770685955864,"breakevenPct":17.12577433679555},{"delta":0.7,"premium":1.194990846242849,"strike":3.4814984328836136,"iv":1.1517825485833832,"gamma":0.14489741611697116,"theta":-0.0042885064204893995,"vega":0.00419652528052708,"rho":0.0025862786583148874,"breakevenPct":14.339591176686117},{"delta":0.75,"premium":1.3287639794475816,"strike":3.2337704084304044,"iv":1.170590587810192,"gamma":0.1309909506659436,"theta":-0.004039009595529934,"vega":0.003869285179434934,"rho":0.0026997866306739107,"breakevenPct":11.553408016576672},{"delta":0.8,"premium":1.4625371126523146,"strike":2.9860423839771952,"iv":1.189398627037001,"gamma":0.11708448521491605,"theta":-0.0037895127705704695,"vega":0.0035420450783427886,"rho":0.0028132946030329344,"breakevenPct":8.76722485646723},{"delta":0.85,"premium":1.596310245857047,"strike":2.738314359523987,"iv":1.2082066662638098,"gamma":0.10317801976388852,"theta":-0.003540015945611005,"vega":0.0032148049772506436,"rho":0.0029268025753919577,"breakevenPct":5.981041696357796}],"put":[{"delta":0.2,"premium":0.42886043084746955,"strike":2.7071555032594983,"iv":1.8639807353067726,"gamma":0.09349801459262543,"theta":-0.0061304281926336844,"vega":0.003908194758684641,"rho":-0.001968193029824113,"breakevenPct":44.29596399970589},{"delta":0.25,"premium":0.4842328597117209,"strike":2.920126383506619,"iv":1.7506442375075182,"gamma":0.11386788134047743,"theta":-0.005793215839611793,"vega":0.004037472600159225,"rho":-0.0023779241485702538,"breakevenPct":40.442701129709086},{"delta":0.3,"premium":0.5396052885759723,"strike":3.13309726375374,"iv":1.6373077397082638,"gamma":0.13423774808832942,"theta":-0.005456003486589901,"vega":0.004166750441633807,"rho":-0.0027876552673163943,"breakevenPct":36.58943825971228},{"delta":0.35,"premium":0.5949777174402238,"strike":3.3460681440008604,"iv":1.5239712419090095,"gamma":0.1546076148361814,"theta":-0.00511879113356801,"vega":0.0042960282831083895,"rho":-0.0031973863860625352,"breakevenPct":32.73617538971548},{"delta":0.4,"premium":0.6503501463044752,"strike":3.5590390242479812,"iv":1.410634744109755,"gamma":0.17497748158403342,"theta":-0.004781578780546118,"vega":0.004425306124582973,"rho":-0.0036071175048086757,"breakevenPct":28.88291251971867},{"delta":0.45,"premium":0.7057225751687264,"strike":3.7720099044951017,"iv":1.2972982463105007,"gamma":0.1953473483318854,"theta":-0.004444366427524227,"vega":0.004554583966057555,"rho":-0.004016848623554816,"breakevenPct":25.02964964972187},{"delta":0.5,"premium":0.7610950040329778,"strike":3.9849807847422225,"iv":1.1839617485112464,"gamma":0.2157172150797374,"theta":-0.004107154074502335,"vega":0.0046838618075321385,"rho":-0.004426579742300958,"breakevenPct":21.17638677972506},{"delta":0.55,"premium":0.8164674328972292,"strike":4.197951664989343,"iv":1.0706252507119918,"gamma":0.23608708182758942,"theta":-0.0037699417214804437,"vega":0.004813139649006721,"rho":-0.004836310861047098,"breakevenPct":17.323123909728253},{"delta":0.6,"premium":0.8718398617614807,"strike":4.410922545236464,"iv":0.9572887529127376,"gamma":0.25645694857544143,"theta":-0.003432729368458552,"vega":0.004942417490481304,"rho":-0.005246041979793239,"breakevenPct":13.469861039731448},{"delta":0.65,"premium":0.9272122906257321,"strike":4.623893425483585,"iv":0.8439522551134833,"gamma":0.27682681532329345,"theta":-0.0030955170154366605,"vega":0.0050716953319558875,"rho":-0.00565577309853938,"breakevenPct":9.616598169734637},{"delta":0.7,"premium":0.9825847194899834,"strike":4.836864305730705,"iv":0.7306157573142289,"gamma":0.2971966820711454,"theta":-0.0027583046624147694,"vega":0.00520097317343047,"rho":-0.0060655042172855205,"breakevenPct":5.7633352997378395}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}