{"symbol":"RXRX","url":"https://intraalpha.com/companies/RXRX","capturedAt":"2026-10-16T21:51:37.284Z","state":"ready","quote":{"symbol":"RXRX","last_price":3.49,"prev_close":4.16,"regular_close":3.465,"change":-0.67,"change_pct":-16.1058,"regular_change":-0.695,"regular_change_pct":-16.7067,"extended_change":0.025,"extended_change_pct":0.7215,"bid":3.49,"ask":3.5,"bid_size":2200,"ask_size":24200,"volume":40580021,"vwap":3.652218,"open":4.11,"high":4.185,"low":3.44,"close":3.465,"trade_count":84739,"last_trade_at":"2026-10-16T21:51:18.723798327Z","last_quote_at":"2026-10-16T21:50:46.249192064Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:51:32.962457633-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"RXRX","fetched_at":"2026-10-16T21:51:36.702096+00:00","name":"Recursion Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Recursion Pharmaceuticals, Inc. is a clinical-stage biotechnology company that decodes biology by integrating technological innovations in biology, chemistry, automation, data science, and engineering to industrialize drug discovery. The company is headquartered in Salt Lake City, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2230888000,"ebitda":-471604000,"pe_ratio":null,"peg_ratio":null,"book_value":1.71,"dividend_per_share":null,"dividend_yield":null,"eps":-1,"revenue_ttm":54856000,"gross_profit_ttm":-392600000,"profit_margin":0,"operating_margin_ttm":-17.6,"return_on_assets_ttm":-0.273,"return_on_equity_ttm":-0.566,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.601,"analyst_target_price":7.32,"analyst_number":2,"beta":1.032,"fifty_two_week_high":7.18,"fifty_two_week_low":2.77,"fifty_day_ma":3.599,"two_hundred_day_ma":3.566,"shares_outstanding":535342000,"forward_pe":null,"price_to_sales":40.67,"price_to_book":2.168,"ev_to_revenue":28.26,"ev_to_ebitda":-5.31},"optionObservedAt":"2026-10-16T19:55:11.212Z","bars":[{"c":3.99,"h":4.04,"l":3.98,"n":281,"o":4.01,"t":"2026-10-09T08:00:00Z","v":46892,"vw":3.994786},{"c":4.028,"h":4.028,"l":4.028,"n":6,"o":4.028,"t":"2026-10-09T08:05:00Z","v":2497,"vw":4.028},{"c":4.0098,"h":4.0295,"l":4.0098,"n":34,"o":4.025,"t":"2026-10-09T08:10:00Z","v":1729,"vw":4.018334},{"c":4.005,"h":4.005,"l":4,"n":15,"o":4.005,"t":"2026-10-09T08:15:00Z","v":1432,"vw":4.001417},{"c":4,"h":4.01,"l":4,"n":22,"o":4.01,"t":"2026-10-09T08:20:00Z","v":6256,"vw":4.000646},{"c":4,"h":4.0097,"l":4,"n":33,"o":4.005,"t":"2026-10-09T08:25:00Z","v":28789,"vw":4.00088},{"c":3.99,"h":3.9997,"l":3.99,"n":5,"o":3.9997,"t":"2026-10-09T08:35:00Z","v":1520,"vw":3.996467},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-09T08:40:00Z","v":200,"vw":3.99},{"c":4.0096,"h":4.0099,"l":3.995,"n":87,"o":4,"t":"2026-10-09T08:45:00Z","v":12846,"vw":4.008518},{"c":4.01,"h":4.02,"l":4.005,"n":30,"o":4.005,"t":"2026-10-09T08:50:00Z","v":1842,"vw":4.011099},{"c":4.03,"h":4.03,"l":4.02,"n":6,"o":4.02,"t":"2026-10-09T08:55:00Z","v":1167,"vw":4.029099},{"c":4.0295,"h":4.0295,"l":4.015,"n":9,"o":4.015,"t":"2026-10-09T09:00:00Z","v":877,"vw":4.019899},{"c":4.01,"h":4.03,"l":4.005,"n":31,"o":4.03,"t":"2026-10-09T09:05:00Z","v":5340,"vw":4.010902},{"c":4.0101,"h":4.0101,"l":4.0101,"n":2,"o":4.0101,"t":"2026-10-09T09:10:00Z","v":250,"vw":4.0101},{"c":4.01,"h":4.02,"l":4.01,"n":11,"o":4.0195,"t":"2026-10-09T09:15:00Z","v":1434,"vw":4.015282},{"c":4.015,"h":4.015,"l":4.01,"n":2,"o":4.01,"t":"2026-10-09T09:20:00Z","v":1060,"vw":4.014009},{"c":4.01,"h":4.0199,"l":4.01,"n":6,"o":4.0199,"t":"2026-10-09T09:25:00Z","v":5510,"vw":4.01917},{"c":4.005,"h":4.015,"l":4,"n":16,"o":4.015,"t":"2026-10-09T09:35:00Z","v":1173,"vw":4.011965},{"c":4.0095,"h":4.0095,"l":4.005,"n":5,"o":4.005,"t":"2026-10-09T09:40:00Z","v":402,"vw":4.008372},{"c":4.01,"h":4.01,"l":4,"n":14,"o":4,"t":"2026-10-09T09:45:00Z","v":6016,"vw":4.005341},{"c":4.005,"h":4.005,"l":4.005,"n":4,"o":4.005,"t":"2026-10-09T09:50:00Z","v":827,"vw":4.005},{"c":4.02,"h":4.02,"l":4.02,"n":33,"o":4.02,"t":"2026-10-09T09:55:00Z","v":2824,"vw":4.02},{"c":4.0096,"h":4.0096,"l":4.0096,"n":2,"o":4.0096,"t":"2026-10-09T10:00:00Z","v":639,"vw":4.0096},{"c":4.0001,"h":4.01,"l":4.0001,"n":6,"o":4.01,"t":"2026-10-09T10:05:00Z","v":2717,"vw":4.008951},{"c":4.0199,"h":4.0199,"l":4.015,"n":6,"o":4.015,"t":"2026-10-09T10:15:00Z","v":10767,"vw":4.019803},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-09T10:20:00Z","v":200,"vw":4.02},{"c":4.0101,"h":4.0101,"l":4.01,"n":4,"o":4.01,"t":"2026-10-09T10:35:00Z","v":227,"vw":4.01005},{"c":4,"h":4.01,"l":4,"n":17,"o":4.01,"t":"2026-10-09T10:40:00Z","v":3498,"vw":4.007111},{"c":4.0001,"h":4.0001,"l":4.0001,"n":1,"o":4.0001,"t":"2026-10-09T10:45:00Z","v":314,"vw":4.0001},{"c":4,"h":4,"l":4,"n":12,"o":4,"t":"2026-10-09T10:50:00Z","v":5500,"vw":4},{"c":4.01,"h":4.01,"l":4.005,"n":14,"o":4.005,"t":"2026-10-09T10:55:00Z","v":11653,"vw":4.009553},{"c":4.0003,"h":4.01,"l":4,"n":30,"o":4.01,"t":"2026-10-09T11:00:00Z","v":10767,"vw":4.003632},{"c":4,"h":4.01,"l":4,"n":11,"o":4.0098,"t":"2026-10-09T11:05:00Z","v":2615,"vw":4.003025},{"c":4.0085,"h":4.01,"l":4,"n":8,"o":4.01,"t":"2026-10-09T11:10:00Z","v":1964,"vw":4.007727},{"c":4.008,"h":4.0099,"l":4.008,"n":6,"o":4.0099,"t":"2026-10-09T11:15:00Z","v":721,"vw":4.008643},{"c":3.975,"h":4.01,"l":3.97,"n":132,"o":4.0003,"t":"2026-10-09T11:20:00Z","v":21191,"vw":3.990375},{"c":3.9815,"h":3.9815,"l":3.97,"n":22,"o":3.975,"t":"2026-10-09T11:25:00Z","v":2591,"vw":3.980046},{"c":3.985,"h":3.985,"l":3.985,"n":6,"o":3.985,"t":"2026-10-09T11:30:00Z","v":508,"vw":3.985},{"c":3.99,"h":3.99,"l":3.99,"n":24,"o":3.99,"t":"2026-10-09T11:35:00Z","v":2080,"vw":3.99},{"c":3.9902,"h":4,"l":3.99,"n":10,"o":4,"t":"2026-10-09T11:45:00Z","v":1718,"vw":3.996861},{"c":3.99,"h":3.9998,"l":3.99,"n":5,"o":3.9998,"t":"2026-10-09T11:50:00Z","v":1081,"vw":3.992268},{"c":3.9901,"h":3.9985,"l":3.99,"n":8,"o":3.9985,"t":"2026-10-09T11:55:00Z","v":1879,"vw":3.991005},{"c":4.0073,"h":4.0075,"l":3.995,"n":33,"o":4,"t":"2026-10-09T12:00:00Z","v":6706,"vw":4.001606},{"c":4.0015,"h":4.0015,"l":3.9996,"n":39,"o":4,"t":"2026-10-09T12:05:00Z","v":3801,"vw":4.00006},{"c":4.0103,"h":4.0199,"l":4.01,"n":30,"o":4.01,"t":"2026-10-09T12:10:00Z","v":3035,"vw":4.010736},{"c":4.02,"h":4.03,"l":4.02,"n":19,"o":4.02,"t":"2026-10-09T12:15:00Z","v":4106,"vw":4.026203},{"c":4.0101,"h":4.02,"l":4.01,"n":32,"o":4.011,"t":"2026-10-09T12:20:00Z","v":7659,"vw":4.012822},{"c":4.02,"h":4.02,"l":4.0101,"n":18,"o":4.0101,"t":"2026-10-09T12:25:00Z","v":1351,"vw":4.017409},{"c":4.01,"h":4.02,"l":4.01,"n":47,"o":4.0192,"t":"2026-10-09T12:30:00Z","v":4783,"vw":4.011146},{"c":4,"h":4.01,"l":4,"n":22,"o":4.01,"t":"2026-10-09T12:35:00Z","v":16643,"vw":4.002274},{"c":4.0092,"h":4.01,"l":4,"n":9,"o":4.0091,"t":"2026-10-09T12:40:00Z","v":5415,"vw":4.000665},{"c":4.0001,"h":4.01,"l":4,"n":11,"o":4.01,"t":"2026-10-09T12:45:00Z","v":1438,"vw":4.003859},{"c":4.0085,"h":4.0096,"l":4,"n":8,"o":4,"t":"2026-10-09T12:50:00Z","v":585,"vw":4.004864},{"c":4.01,"h":4.01,"l":4,"n":11,"o":4.0099,"t":"2026-10-09T12:55:00Z","v":6191,"vw":4.004793},{"c":4.001,"h":4.01,"l":4,"n":8,"o":4.01,"t":"2026-10-09T13:00:00Z","v":6884,"vw":4.000164},{"c":4.01,"h":4.01,"l":4.0092,"n":42,"o":4.0097,"t":"2026-10-09T13:05:00Z","v":3650,"vw":4.009823},{"c":4.0001,"h":4.0101,"l":4.0001,"n":22,"o":4.01,"t":"2026-10-09T13:10:00Z","v":7217,"vw":4.005934},{"c":4.0185,"h":4.0185,"l":4,"n":19,"o":4.0001,"t":"2026-10-09T13:15:00Z","v":7777,"vw":4.008794},{"c":4.0115,"h":4.02,"l":4.0104,"n":13,"o":4.02,"t":"2026-10-09T13:20:00Z","v":4917,"vw":4.014429},{"c":4.0103,"h":4.0103,"l":4.0094,"n":18,"o":4.01,"t":"2026-10-09T13:25:00Z","v":4573,"vw":4.009909},{"c":3.925,"h":4.02,"l":3.89,"n":1453,"o":4.015,"t":"2026-10-09T13:30:00Z","v":621546,"vw":3.938861},{"c":4.005,"h":4.01,"l":3.895,"n":1041,"o":3.925,"t":"2026-10-09T13:35:00Z","v":509833,"vw":3.963884},{"c":3.985,"h":4.075,"l":3.985,"n":1205,"o":4.01,"t":"2026-10-09T13:40:00Z","v":519154,"vw":4.033956},{"c":4.02,"h":4.02,"l":3.96,"n":1171,"o":3.98,"t":"2026-10-09T13:45:00Z","v":348005,"vw":3.982434},{"c":4.055,"h":4.09,"l":4,"n":1253,"o":4.015,"t":"2026-10-09T13:50:00Z","v":725360,"vw":4.04383},{"c":4.06,"h":4.07,"l":4.025,"n":1055,"o":4.06,"t":"2026-10-09T13:55:00Z","v":502894,"vw":4.048437},{"c":4.1513,"h":4.23,"l":4.06,"n":2356,"o":4.0614,"t":"2026-10-09T14:00:00Z","v":1581705,"vw":4.162528},{"c":4.185,"h":4.2,"l":4.15,"n":1080,"o":4.16,"t":"2026-10-09T14:05:00Z","v":403558,"vw":4.178642},{"c":4.235,"h":4.255,"l":4.18,"n":1623,"o":4.19,"t":"2026-10-09T14:10:00Z","v":973877,"vw":4.222827},{"c":4.155,"h":4.24,"l":4.14,"n":1309,"o":4.2397,"t":"2026-10-09T14:15:00Z","v":538042,"vw":4.183767},{"c":4.19,"h":4.19,"l":4.14,"n":1017,"o":4.155,"t":"2026-10-09T14:20:00Z","v":484766,"vw":4.170971},{"c":4.215,"h":4.23,"l":4.1825,"n":1083,"o":4.1899,"t":"2026-10-09T14:25:00Z","v":500323,"vw":4.20859},{"c":4.205,"h":4.225,"l":4.2,"n":677,"o":4.215,"t":"2026-10-09T14:30:00Z","v":231545,"vw":4.213173},{"c":4.17,"h":4.23,"l":4.17,"n":919,"o":4.2,"t":"2026-10-09T14:35:00Z","v":351885,"vw":4.201768},{"c":4.115,"h":4.19,"l":4.11,"n":1021,"o":4.175,"t":"2026-10-09T14:40:00Z","v":908588,"vw":4.129143},{"c":4.05,"h":4.115,"l":4.04,"n":1293,"o":4.11,"t":"2026-10-09T14:45:00Z","v":522905,"vw":4.060533},{"c":4.1,"h":4.1,"l":4.05,"n":843,"o":4.055,"t":"2026-10-09T14:50:00Z","v":325611,"vw":4.077608},{"c":4.085,"h":4.11,"l":4.085,"n":708,"o":4.095,"t":"2026-10-09T14:55:00Z","v":332051,"vw":4.098243},{"c":4.095,"h":4.12,"l":4.08,"n":751,"o":4.085,"t":"2026-10-09T15:00:00Z","v":344215,"vw":4.098345},{"c":4.095,"h":4.1,"l":4.08,"n":568,"o":4.09,"t":"2026-10-09T15:05:00Z","v":192566,"vw":4.087615},{"c":4.17,"h":4.17,"l":4.09,"n":962,"o":4.09,"t":"2026-10-09T15:10:00Z","v":633950,"vw":4.132157},{"c":4.235,"h":4.24,"l":4.1601,"n":1112,"o":4.165,"t":"2026-10-09T15:15:00Z","v":819336,"vw":4.189566},{"c":4.215,"h":4.235,"l":4.2,"n":901,"o":4.235,"t":"2026-10-09T15:20:00Z","v":496491,"vw":4.216611},{"c":4.2,"h":4.235,"l":4.2,"n":640,"o":4.215,"t":"2026-10-09T15:25:00Z","v":255607,"vw":4.217077},{"c":4.195,"h":4.21,"l":4.19,"n":526,"o":4.2,"t":"2026-10-09T15:30:00Z","v":184671,"vw":4.200639},{"c":4.2316,"h":4.24,"l":4.18,"n":904,"o":4.19,"t":"2026-10-09T15:35:00Z","v":408232,"vw":4.213478},{"c":4.24,"h":4.26,"l":4.23,"n":721,"o":4.235,"t":"2026-10-09T15:40:00Z","v":281182,"vw":4.242453},{"c":4.265,"h":4.27,"l":4.22,"n":817,"o":4.235,"t":"2026-10-09T15:45:00Z","v":315915,"vw":4.243516},{"c":4.27,"h":4.28,"l":4.255,"n":737,"o":4.265,"t":"2026-10-09T15:50:00Z","v":320542,"vw":4.267589},{"c":4.25,"h":4.28,"l":4.25,"n":670,"o":4.2611,"t":"2026-10-09T15:55:00Z","v":393946,"vw":4.268743},{"c":4.255,"h":4.26,"l":4.225,"n":704,"o":4.25,"t":"2026-10-09T16:00:00Z","v":285397,"vw":4.243681},{"c":4.275,"h":4.28,"l":4.25,"n":703,"o":4.2511,"t":"2026-10-09T16:05:00Z","v":246614,"vw":4.263525},{"c":4.275,"h":4.28,"l":4.26,"n":565,"o":4.28,"t":"2026-10-09T16:10:00Z","v":168623,"vw":4.270082},{"c":4.27,"h":4.285,"l":4.27,"n":591,"o":4.275,"t":"2026-10-09T16:15:00Z","v":286781,"vw":4.277025},{"c":4.3201,"h":4.33,"l":4.27,"n":1121,"o":4.28,"t":"2026-10-09T16:20:00Z","v":702768,"vw":4.303868},{"c":4.365,"h":4.37,"l":4.315,"n":1188,"o":4.325,"t":"2026-10-09T16:25:00Z","v":717710,"vw":4.345998},{"c":4.42,"h":4.42,"l":4.36,"n":1338,"o":4.365,"t":"2026-10-09T16:30:00Z","v":763080,"vw":4.399108},{"c":4.385,"h":4.43,"l":4.38,"n":1109,"o":4.419,"t":"2026-10-09T16:35:00Z","v":817408,"vw":4.405593},{"c":4.3201,"h":4.39,"l":4.32,"n":878,"o":4.385,"t":"2026-10-09T16:40:00Z","v":494140,"vw":4.359116},{"c":4.31,"h":4.34,"l":4.3,"n":713,"o":4.325,"t":"2026-10-09T16:45:00Z","v":212610,"vw":4.323898},{"c":4.265,"h":4.31,"l":4.26,"n":670,"o":4.31,"t":"2026-10-09T16:50:00Z","v":267764,"vw":4.279402},{"c":4.2899,"h":4.305,"l":4.264,"n":670,"o":4.265,"t":"2026-10-09T16:55:00Z","v":405496,"vw":4.288971},{"c":4.285,"h":4.3,"l":4.28,"n":503,"o":4.285,"t":"2026-10-09T17:00:00Z","v":166808,"vw":4.28758},{"c":4.255,"h":4.3,"l":4.245,"n":751,"o":4.29,"t":"2026-10-09T17:05:00Z","v":225439,"vw":4.273146},{"c":4.255,"h":4.265,"l":4.25,"n":408,"o":4.25,"t":"2026-10-09T17:10:00Z","v":149246,"vw":4.256993},{"c":4.2589,"h":4.27,"l":4.25,"n":483,"o":4.26,"t":"2026-10-09T17:15:00Z","v":99768,"vw":4.257977},{"c":4.2571,"h":4.27,"l":4.2503,"n":496,"o":4.255,"t":"2026-10-09T17:20:00Z","v":268444,"vw":4.261964},{"c":4.255,"h":4.26,"l":4.25,"n":401,"o":4.255,"t":"2026-10-09T17:25:00Z","v":170887,"vw":4.255705},{"c":4.275,"h":4.2897,"l":4.25,"n":572,"o":4.25,"t":"2026-10-09T17:30:00Z","v":175837,"vw":4.270871},{"c":4.28,"h":4.29,"l":4.27,"n":398,"o":4.27,"t":"2026-10-09T17:35:00Z","v":132675,"vw":4.280322},{"c":4.2611,"h":4.29,"l":4.26,"n":502,"o":4.28,"t":"2026-10-09T17:40:00Z","v":181732,"vw":4.276212},{"c":4.245,"h":4.27,"l":4.24,"n":521,"o":4.26,"t":"2026-10-09T17:45:00Z","v":142310,"vw":4.254211},{"c":4.255,"h":4.26,"l":4.2425,"n":356,"o":4.245,"t":"2026-10-09T17:50:00Z","v":71169,"vw":4.252422},{"c":4.255,"h":4.27,"l":4.25,"n":453,"o":4.2502,"t":"2026-10-09T17:55:00Z","v":168010,"vw":4.259332},{"c":4.245,"h":4.26,"l":4.235,"n":469,"o":4.25,"t":"2026-10-09T18:00:00Z","v":276974,"vw":4.243246},{"c":4.2511,"h":4.26,"l":4.24,"n":405,"o":4.2404,"t":"2026-10-09T18:05:00Z","v":150925,"vw":4.250077},{"c":4.2511,"h":4.26,"l":4.25,"n":358,"o":4.25,"t":"2026-10-09T18:10:00Z","v":67127,"vw":4.25331},{"c":4.2594,"h":4.26,"l":4.25,"n":452,"o":4.25,"t":"2026-10-09T18:15:00Z","v":89851,"vw":4.255842},{"c":4.245,"h":4.26,"l":4.24,"n":585,"o":4.26,"t":"2026-10-09T18:20:00Z","v":248570,"vw":4.250424},{"c":4.24,"h":4.26,"l":4.24,"n":413,"o":4.24,"t":"2026-10-09T18:25:00Z","v":134929,"vw":4.249926},{"c":4.255,"h":4.26,"l":4.245,"n":316,"o":4.245,"t":"2026-10-09T18:30:00Z","v":112420,"vw":4.250226},{"c":4.255,"h":4.26,"l":4.25,"n":266,"o":4.25,"t":"2026-10-09T18:35:00Z","v":43293,"vw":4.255543},{"c":4.255,"h":4.26,"l":4.24,"n":663,"o":4.26,"t":"2026-10-09T18:40:00Z","v":179554,"vw":4.251776},{"c":4.26,"h":4.26,"l":4.25,"n":401,"o":4.26,"t":"2026-10-09T18:45:00Z","v":123163,"vw":4.257394},{"c":4.275,"h":4.29,"l":4.2511,"n":987,"o":4.26,"t":"2026-10-09T18:50:00Z","v":456553,"vw":4.275478},{"c":4.25,"h":4.275,"l":4.25,"n":332,"o":4.275,"t":"2026-10-09T18:55:00Z","v":87804,"vw":4.260896},{"c":4.225,"h":4.25,"l":4.22,"n":434,"o":4.25,"t":"2026-10-09T19:00:00Z","v":149488,"vw":4.234457},{"c":4.235,"h":4.24,"l":4.2201,"n":526,"o":4.2214,"t":"2026-10-09T19:05:00Z","v":236661,"vw":4.234132},{"c":4.226,"h":4.24,"l":4.21,"n":614,"o":4.235,"t":"2026-10-09T19:10:00Z","v":225771,"vw":4.222868},{"c":4.225,"h":4.23,"l":4.22,"n":264,"o":4.225,"t":"2026-10-09T19:15:00Z","v":87689,"vw":4.222815},{"c":4.255,"h":4.281,"l":4.22,"n":797,"o":4.225,"t":"2026-10-09T19:20:00Z","v":497890,"vw":4.242924},{"c":4.29,"h":4.29,"l":4.25,"n":903,"o":4.255,"t":"2026-10-09T19:25:00Z","v":850088,"vw":4.270009},{"c":4.285,"h":4.295,"l":4.27,"n":936,"o":4.285,"t":"2026-10-09T19:30:00Z","v":1141826,"vw":4.283718},{"c":4.315,"h":4.32,"l":4.28,"n":851,"o":4.28,"t":"2026-10-09T19:35:00Z","v":603335,"vw":4.304643},{"c":4.325,"h":4.33,"l":4.305,"n":945,"o":4.311,"t":"2026-10-09T19:40:00Z","v":426635,"vw":4.317764},{"c":4.355,"h":4.36,"l":4.32,"n":1214,"o":4.325,"t":"2026-10-09T19:45:00Z","v":560614,"vw":4.335563},{"c":4.38,"h":4.395,"l":4.35,"n":1759,"o":4.35,"t":"2026-10-09T19:50:00Z","v":1057265,"vw":4.375611},{"c":4.355,"h":4.41,"l":4.3425,"n":4628,"o":4.375,"t":"2026-10-09T19:55:00Z","v":3845330,"vw":4.375991},{"c":4.33,"h":4.37,"l":4.32,"n":67,"o":4.36,"t":"2026-10-09T20:00:00Z","v":947312,"vw":4.359668},{"c":4.3,"h":4.35,"l":4.3,"n":21,"o":4.35,"t":"2026-10-09T20:05:00Z","v":7948,"vw":4.339806},{"c":4.3406,"h":4.35,"l":4.33,"n":29,"o":4.35,"t":"2026-10-09T20:10:00Z","v":9504,"vw":4.333473},{"c":4.32,"h":4.35,"l":4.31,"n":14,"o":4.35,"t":"2026-10-09T20:15:00Z","v":3706,"vw":4.328177},{"c":4.35,"h":4.35,"l":4.32,"n":16,"o":4.32,"t":"2026-10-09T20:20:00Z","v":3792,"vw":4.333639},{"c":4.34,"h":4.35,"l":4.3346,"n":13,"o":4.35,"t":"2026-10-09T20:25:00Z","v":7369,"vw":4.348741},{"c":4.3454,"h":4.3454,"l":4.3454,"n":1,"o":4.3454,"t":"2026-10-09T20:30:00Z","v":1154,"vw":4.3454},{"c":4.3224,"h":4.34,"l":4.32,"n":10,"o":4.34,"t":"2026-10-09T20:35:00Z","v":2054,"vw":4.324592},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-09T20:40:00Z","v":165,"vw":4.35},{"c":4.34,"h":4.34,"l":4.3209,"n":7,"o":4.34,"t":"2026-10-09T20:45:00Z","v":6659,"vw":4.330303},{"c":4.3226,"h":4.35,"l":4.3225,"n":5,"o":4.34,"t":"2026-10-09T20:50:00Z","v":1228,"vw":4.331363},{"c":4.35,"h":4.35,"l":4.3227,"n":2,"o":4.3227,"t":"2026-10-09T20:55:00Z","v":350,"vw":4.3305},{"c":4.35,"h":4.35,"l":4.33,"n":9,"o":4.3309,"t":"2026-10-09T21:00:00Z","v":917,"vw":4.335338},{"c":4.33,"h":4.34,"l":4.33,"n":7,"o":4.34,"t":"2026-10-09T21:05:00Z","v":468,"vw":4.336667},{"c":4.3305,"h":4.3305,"l":4.3305,"n":2,"o":4.3305,"t":"2026-10-09T21:10:00Z","v":839,"vw":4.3305},{"c":4.34,"h":4.34,"l":4.3307,"n":4,"o":4.3307,"t":"2026-10-09T21:20:00Z","v":500,"vw":4.334427},{"c":4.35,"h":4.35,"l":4.33,"n":28,"o":4.34,"t":"2026-10-09T21:25:00Z","v":4976,"vw":4.344272},{"c":4.35,"h":4.35,"l":4.3469,"n":27,"o":4.3469,"t":"2026-10-09T21:30:00Z","v":9753,"vw":4.347339},{"c":4.34,"h":4.35,"l":4.34,"n":16,"o":4.35,"t":"2026-10-09T21:35:00Z","v":6219,"vw":4.348748},{"c":4.34,"h":4.35,"l":4.34,"n":2,"o":4.35,"t":"2026-10-09T21:40:00Z","v":1300,"vw":4.340769},{"c":4.3497,"h":4.35,"l":4.34,"n":35,"o":4.35,"t":"2026-10-09T21:45:00Z","v":3060,"vw":4.348525},{"c":4.34,"h":4.35,"l":4.34,"n":7,"o":4.35,"t":"2026-10-09T21:50:00Z","v":3616,"vw":4.340286},{"c":4.35,"h":4.35,"l":4.34,"n":4,"o":4.34,"t":"2026-10-09T21:55:00Z","v":1192,"vw":4.34647},{"c":4.34,"h":4.3407,"l":4.34,"n":4,"o":4.3407,"t":"2026-10-09T22:00:00Z","v":757,"vw":4.3405},{"c":4.35,"h":4.35,"l":4.34,"n":8,"o":4.35,"t":"2026-10-09T22:05:00Z","v":3460,"vw":4.341628},{"c":4.34,"h":4.3409,"l":4.34,"n":15,"o":4.34,"t":"2026-10-09T22:10:00Z","v":9189,"vw":4.34002},{"c":4.3499,"h":4.3499,"l":4.3499,"n":55,"o":4.3499,"t":"2026-10-09T22:15:00Z","v":154,"vw":4.3499},{"c":4.37,"h":4.37,"l":4.35,"n":36,"o":4.35,"t":"2026-10-09T22:20:00Z","v":3618,"vw":4.359774},{"c":4.3601,"h":4.3601,"l":4.36,"n":4,"o":4.36,"t":"2026-10-09T22:25:00Z","v":1102,"vw":4.360009},{"c":4.4,"h":4.4,"l":4.37,"n":43,"o":4.37,"t":"2026-10-09T22:30:00Z","v":33729,"vw":4.386045},{"c":4.4031,"h":4.42,"l":4.4009,"n":29,"o":4.41,"t":"2026-10-09T22:35:00Z","v":4143,"vw":4.412282},{"c":4.4,"h":4.41,"l":4.4,"n":9,"o":4.41,"t":"2026-10-09T22:40:00Z","v":49495,"vw":4.409792},{"c":4.41,"h":4.4197,"l":4.4031,"n":6,"o":4.4031,"t":"2026-10-09T22:45:00Z","v":2481,"vw":4.416305},{"c":4.35,"h":4.4,"l":4.35,"n":19,"o":4.4,"t":"2026-10-09T22:50:00Z","v":26982,"vw":4.396003},{"c":4.3772,"h":4.3772,"l":4.35,"n":11,"o":4.35,"t":"2026-10-09T22:55:00Z","v":745,"vw":4.361826},{"c":4.38,"h":4.38,"l":4.36,"n":6,"o":4.37,"t":"2026-10-09T23:00:00Z","v":640,"vw":4.371379},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-09T23:05:00Z","v":500,"vw":4.36},{"c":4.36,"h":4.3769,"l":4.36,"n":7,"o":4.37,"t":"2026-10-09T23:15:00Z","v":3278,"vw":4.364534},{"c":4.37,"h":4.3772,"l":4.36,"n":10,"o":4.3631,"t":"2026-10-09T23:20:00Z","v":1370,"vw":4.367226},{"c":4.36,"h":4.37,"l":4.36,"n":10,"o":4.37,"t":"2026-10-09T23:25:00Z","v":2363,"vw":4.365471},{"c":4.3699,"h":4.37,"l":4.35,"n":24,"o":4.37,"t":"2026-10-09T23:30:00Z","v":1087,"vw":4.364188},{"c":4.3893,"h":4.3893,"l":4.37,"n":16,"o":4.37,"t":"2026-10-09T23:35:00Z","v":2597,"vw":4.373824},{"c":4.39,"h":4.39,"l":4.38,"n":4,"o":4.38,"t":"2026-10-09T23:40:00Z","v":1262,"vw":4.387615},{"c":4.38,"h":4.39,"l":4.38,"n":7,"o":4.3803,"t":"2026-10-09T23:45:00Z","v":1078,"vw":4.382969},{"c":4.3801,"h":4.39,"l":4.38,"n":6,"o":4.38,"t":"2026-10-09T23:50:00Z","v":2188,"vw":4.380917},{"c":4.39,"h":4.39,"l":4.38,"n":17,"o":4.3885,"t":"2026-10-09T23:55:00Z","v":5202,"vw":4.387141},{"c":4.6,"h":4.6095,"l":4.35,"n":647,"o":4.6,"t":"2026-10-12T08:00:00Z","v":363150,"vw":4.560103},{"c":4.54,"h":4.61,"l":4.38,"n":209,"o":4.6,"t":"2026-10-12T08:05:00Z","v":61508,"vw":4.58795},{"c":4.49,"h":4.55,"l":4.48,"n":762,"o":4.54,"t":"2026-10-12T08:10:00Z","v":58642,"vw":4.504902},{"c":4.46,"h":4.49,"l":4.46,"n":262,"o":4.48,"t":"2026-10-12T08:15:00Z","v":28582,"vw":4.467495},{"c":4.475,"h":4.4795,"l":4.45,"n":61,"o":4.47,"t":"2026-10-12T08:20:00Z","v":5141,"vw":4.459748},{"c":4.4691,"h":4.47,"l":4.46,"n":16,"o":4.46,"t":"2026-10-12T08:25:00Z","v":4221,"vw":4.462252},{"c":4.41,"h":4.46,"l":4.41,"n":47,"o":4.46,"t":"2026-10-12T08:30:00Z","v":3437,"vw":4.442108},{"c":4.42,"h":4.42,"l":4.4106,"n":4,"o":4.4108,"t":"2026-10-12T08:35:00Z","v":2300,"vw":4.411809},{"c":4.45,"h":4.45,"l":4.43,"n":9,"o":4.4475,"t":"2026-10-12T08:40:00Z","v":1491,"vw":4.443299},{"c":4.43,"h":4.4577,"l":4.43,"n":13,"o":4.44,"t":"2026-10-12T08:45:00Z","v":2526,"vw":4.448355},{"c":4.41,"h":4.42,"l":4.41,"n":23,"o":4.42,"t":"2026-10-12T08:50:00Z","v":13639,"vw":4.417906},{"c":4.41,"h":4.42,"l":4.4,"n":52,"o":4.41,"t":"2026-10-12T08:55:00Z","v":11486,"vw":4.406022},{"c":4.41,"h":4.41,"l":4.41,"n":10,"o":4.41,"t":"2026-10-12T09:00:00Z","v":417,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":16,"o":4.4,"t":"2026-10-12T09:05:00Z","v":941,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":26,"o":4.4,"t":"2026-10-12T09:10:00Z","v":2280,"vw":4.4},{"c":4.39,"h":4.4,"l":4.39,"n":35,"o":4.4,"t":"2026-10-12T09:15:00Z","v":13431,"vw":4.392631},{"c":4.41,"h":4.41,"l":4.39,"n":15,"o":4.39,"t":"2026-10-12T09:20:00Z","v":3507,"vw":4.395823},{"c":4.39,"h":4.39,"l":4.38,"n":6,"o":4.3897,"t":"2026-10-12T09:25:00Z","v":2315,"vw":4.388557},{"c":4.38,"h":4.3909,"l":4.38,"n":5,"o":4.3909,"t":"2026-10-12T09:30:00Z","v":1349,"vw":4.382527},{"c":4.4,"h":4.4095,"l":4.4,"n":8,"o":4.4,"t":"2026-10-12T09:35:00Z","v":1015,"vw":4.40139},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-12T09:40:00Z","v":3050,"vw":4.4},{"c":4.39,"h":4.4,"l":4.39,"n":21,"o":4.3995,"t":"2026-10-12T09:45:00Z","v":23823,"vw":4.399548},{"c":4.37,"h":4.39,"l":4.36,"n":58,"o":4.39,"t":"2026-10-12T09:50:00Z","v":11749,"vw":4.379027},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-10-12T09:55:00Z","v":498,"vw":4.38},{"c":4.39,"h":4.39,"l":4.3805,"n":6,"o":4.3805,"t":"2026-10-12T10:00:00Z","v":825,"vw":4.386928},{"c":4.4093,"h":4.4093,"l":4.39,"n":57,"o":4.4,"t":"2026-10-12T10:05:00Z","v":12790,"vw":4.398287},{"c":4.4,"h":4.4,"l":4.4,"n":9,"o":4.4,"t":"2026-10-12T10:10:00Z","v":3637,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":23,"o":4.39,"t":"2026-10-12T10:15:00Z","v":679,"vw":4.39},{"c":4.4051,"h":4.4051,"l":4.4,"n":3,"o":4.4,"t":"2026-10-12T10:20:00Z","v":1554,"vw":4.4017},{"c":4.38,"h":4.385,"l":4.38,"n":4,"o":4.385,"t":"2026-10-12T10:25:00Z","v":320,"vw":4.3825},{"c":4.3813,"h":4.39,"l":4.38,"n":9,"o":4.38,"t":"2026-10-12T10:30:00Z","v":2981,"vw":4.385677},{"c":4.4,"h":4.4,"l":4.39,"n":3,"o":4.39,"t":"2026-10-12T10:35:00Z","v":329,"vw":4.396865},{"c":4.4,"h":4.41,"l":4.39,"n":21,"o":4.4092,"t":"2026-10-12T10:40:00Z","v":5939,"vw":4.401573},{"c":4.395,"h":4.405,"l":4.39,"n":7,"o":4.405,"t":"2026-10-12T10:45:00Z","v":1162,"vw":4.393836},{"c":4.3995,"h":4.4,"l":4.39,"n":18,"o":4.4,"t":"2026-10-12T10:50:00Z","v":5760,"vw":4.394},{"c":4.39,"h":4.4,"l":4.39,"n":9,"o":4.4,"t":"2026-10-12T10:55:00Z","v":710,"vw":4.398357},{"c":4.3605,"h":4.395,"l":4.36,"n":75,"o":4.395,"t":"2026-10-12T11:00:00Z","v":24616,"vw":4.376853},{"c":4.35,"h":4.36,"l":4.35,"n":57,"o":4.36,"t":"2026-10-12T11:05:00Z","v":15148,"vw":4.351805},{"c":4.3446,"h":4.36,"l":4.34,"n":66,"o":4.35,"t":"2026-10-12T11:10:00Z","v":8495,"vw":4.348635},{"c":4.34,"h":4.35,"l":4.34,"n":21,"o":4.35,"t":"2026-10-12T11:15:00Z","v":8198,"vw":4.348252},{"c":4.3598,"h":4.36,"l":4.34,"n":16,"o":4.34,"t":"2026-10-12T11:20:00Z","v":5100,"vw":4.351277},{"c":4.35,"h":4.35,"l":4.34,"n":15,"o":4.35,"t":"2026-10-12T11:25:00Z","v":7207,"vw":4.346764},{"c":4.34,"h":4.35,"l":4.34,"n":11,"o":4.35,"t":"2026-10-12T11:30:00Z","v":5389,"vw":4.348704},{"c":4.3402,"h":4.35,"l":4.3402,"n":20,"o":4.3404,"t":"2026-10-12T11:35:00Z","v":10972,"vw":4.344961},{"c":4.3402,"h":4.3405,"l":4.34,"n":4,"o":4.3405,"t":"2026-10-12T11:40:00Z","v":604,"vw":4.340199},{"c":4.35,"h":4.35,"l":4.3405,"n":30,"o":4.35,"t":"2026-10-12T11:45:00Z","v":7061,"vw":4.349761},{"c":4.35,"h":4.36,"l":4.34,"n":86,"o":4.3407,"t":"2026-10-12T11:50:00Z","v":20024,"vw":4.349989},{"c":4.3403,"h":4.3505,"l":4.34,"n":21,"o":4.3505,"t":"2026-10-12T11:55:00Z","v":4597,"vw":4.3427},{"c":4.3597,"h":4.3597,"l":4.34,"n":26,"o":4.34,"t":"2026-10-12T12:00:00Z","v":5030,"vw":4.350785},{"c":4.3405,"h":4.345,"l":4.3403,"n":5,"o":4.3403,"t":"2026-10-12T12:05:00Z","v":1605,"vw":4.341181},{"c":4.34,"h":4.34,"l":4.32,"n":52,"o":4.34,"t":"2026-10-12T12:10:00Z","v":26308,"vw":4.326179},{"c":4.34,"h":4.34,"l":4.332,"n":6,"o":4.332,"t":"2026-10-12T12:15:00Z","v":966,"vw":4.336332},{"c":4.3205,"h":4.3305,"l":4.3205,"n":13,"o":4.3305,"t":"2026-10-12T12:20:00Z","v":5256,"vw":4.329583},{"c":4.34,"h":4.34,"l":4.3201,"n":9,"o":4.3201,"t":"2026-10-12T12:25:00Z","v":2405,"vw":4.324232},{"c":4.2903,"h":4.32,"l":4.29,"n":101,"o":4.32,"t":"2026-10-12T12:30:00Z","v":20589,"vw":4.301575},{"c":4.31,"h":4.31,"l":4.3,"n":23,"o":4.3,"t":"2026-10-12T12:35:00Z","v":5832,"vw":4.301074},{"c":4.32,"h":4.32,"l":4.3,"n":15,"o":4.301,"t":"2026-10-12T12:40:00Z","v":976,"vw":4.30543},{"c":4.31,"h":4.32,"l":4.3,"n":32,"o":4.32,"t":"2026-10-12T12:45:00Z","v":4204,"vw":4.304236},{"c":4.32,"h":4.32,"l":4.31,"n":14,"o":4.3115,"t":"2026-10-12T12:50:00Z","v":2730,"vw":4.317904},{"c":4.31,"h":4.32,"l":4.31,"n":15,"o":4.32,"t":"2026-10-12T12:55:00Z","v":1579,"vw":4.318493},{"c":4.315,"h":4.32,"l":4.3103,"n":19,"o":4.3185,"t":"2026-10-12T13:00:00Z","v":3464,"vw":4.315191},{"c":4.3099,"h":4.3195,"l":4.305,"n":43,"o":4.3195,"t":"2026-10-12T13:05:00Z","v":2725,"vw":4.310057},{"c":4.3,"h":4.31,"l":4.3,"n":59,"o":4.31,"t":"2026-10-12T13:10:00Z","v":4981,"vw":4.305549},{"c":4.295,"h":4.3,"l":4.29,"n":35,"o":4.3,"t":"2026-10-12T13:15:00Z","v":9627,"vw":4.294732},{"c":4.29,"h":4.3,"l":4.28,"n":83,"o":4.3,"t":"2026-10-12T13:20:00Z","v":11178,"vw":4.286773},{"c":4.3006,"h":4.32,"l":4.28,"n":248,"o":4.29,"t":"2026-10-12T13:25:00Z","v":52952,"vw":4.297536},{"c":4.095,"h":4.365,"l":4.0811,"n":3054,"o":4.31,"t":"2026-10-12T13:30:00Z","v":1319174,"vw":4.20642},{"c":4.175,"h":4.19,"l":4.08,"n":1205,"o":4.0999,"t":"2026-10-12T13:35:00Z","v":961133,"vw":4.156413},{"c":4.18,"h":4.23,"l":4.15,"n":1387,"o":4.18,"t":"2026-10-12T13:40:00Z","v":744711,"vw":4.185862},{"c":4.11,"h":4.18,"l":4.1,"n":1791,"o":4.18,"t":"2026-10-12T13:45:00Z","v":802898,"vw":4.139124},{"c":4.1975,"h":4.198,"l":4.1,"n":1093,"o":4.11,"t":"2026-10-12T13:50:00Z","v":390380,"vw":4.14787},{"c":4.2,"h":4.23,"l":4.1802,"n":1225,"o":4.19,"t":"2026-10-12T13:55:00Z","v":332867,"vw":4.206348},{"c":4.09,"h":4.205,"l":4.09,"n":1656,"o":4.205,"t":"2026-10-12T14:00:00Z","v":754321,"vw":4.135997},{"c":4.145,"h":4.17,"l":4.085,"n":947,"o":4.095,"t":"2026-10-12T14:05:00Z","v":344941,"vw":4.132164},{"c":4.155,"h":4.1702,"l":4.14,"n":707,"o":4.1499,"t":"2026-10-12T14:10:00Z","v":250060,"vw":4.160944},{"c":4.125,"h":4.17,"l":4.12,"n":689,"o":4.16,"t":"2026-10-12T14:15:00Z","v":247184,"vw":4.153899},{"c":4.1423,"h":4.16,"l":4.12,"n":784,"o":4.125,"t":"2026-10-12T14:20:00Z","v":240103,"vw":4.145025},{"c":4.1412,"h":4.16,"l":4.14,"n":535,"o":4.145,"t":"2026-10-12T14:25:00Z","v":171574,"vw":4.148133},{"c":4.08,"h":4.15,"l":4.05,"n":1813,"o":4.1475,"t":"2026-10-12T14:30:00Z","v":986972,"vw":4.079242},{"c":4.09,"h":4.09,"l":4.07,"n":523,"o":4.0802,"t":"2026-10-12T14:35:00Z","v":168409,"vw":4.081004},{"c":4.075,"h":4.11,"l":4.07,"n":819,"o":4.09,"t":"2026-10-12T14:40:00Z","v":385707,"vw":4.094498},{"c":4.075,"h":4.09,"l":4.06,"n":732,"o":4.075,"t":"2026-10-12T14:45:00Z","v":358019,"vw":4.076391},{"c":4.03,"h":4.08,"l":4.02,"n":970,"o":4.07,"t":"2026-10-12T14:50:00Z","v":461058,"vw":4.051024},{"c":4.05,"h":4.06,"l":4.02,"n":711,"o":4.03,"t":"2026-10-12T14:55:00Z","v":339464,"vw":4.036366},{"c":4.04,"h":4.05,"l":4.03,"n":594,"o":4.0401,"t":"2026-10-12T15:00:00Z","v":322179,"vw":4.040333},{"c":4.03,"h":4.05,"l":4.03,"n":383,"o":4.0401,"t":"2026-10-12T15:05:00Z","v":91964,"vw":4.0374},{"c":4.03,"h":4.045,"l":4.02,"n":594,"o":4.04,"t":"2026-10-12T15:10:00Z","v":248370,"vw":4.034636},{"c":4.03,"h":4.045,"l":4.02,"n":586,"o":4.03,"t":"2026-10-12T15:15:00Z","v":334538,"vw":4.032958},{"c":4.01,"h":4.03,"l":4.01,"n":573,"o":4.025,"t":"2026-10-12T15:20:00Z","v":271098,"vw":4.02082},{"c":4.01,"h":4.02,"l":4.01,"n":336,"o":4.01,"t":"2026-10-12T15:25:00Z","v":100910,"vw":4.012722},{"c":4.005,"h":4.02,"l":4,"n":578,"o":4.0101,"t":"2026-10-12T15:30:00Z","v":164057,"vw":4.008587},{"c":4.015,"h":4.02,"l":4,"n":490,"o":4.005,"t":"2026-10-12T15:35:00Z","v":160057,"vw":4.011128},{"c":4,"h":4.02,"l":4,"n":533,"o":4.0101,"t":"2026-10-12T15:40:00Z","v":169109,"vw":4.013091},{"c":4.0017,"h":4.015,"l":3.99,"n":885,"o":4,"t":"2026-10-12T15:45:00Z","v":328973,"vw":4.002735},{"c":4.005,"h":4.01,"l":4,"n":323,"o":4.01,"t":"2026-10-12T15:50:00Z","v":75648,"vw":4.006254},{"c":3.995,"h":4.01,"l":3.99,"n":491,"o":4.0001,"t":"2026-10-12T15:55:00Z","v":184845,"vw":4.001417},{"c":3.98,"h":4,"l":3.97,"n":735,"o":3.995,"t":"2026-10-12T16:00:00Z","v":251331,"vw":3.985017},{"c":3.9883,"h":3.99,"l":3.97,"n":496,"o":3.975,"t":"2026-10-12T16:05:00Z","v":376256,"vw":3.978267},{"c":3.99,"h":3.9999,"l":3.98,"n":415,"o":3.985,"t":"2026-10-12T16:10:00Z","v":118319,"vw":3.98687},{"c":3.98,"h":3.995,"l":3.98,"n":377,"o":3.995,"t":"2026-10-12T16:15:00Z","v":118046,"vw":3.987479},{"c":3.995,"h":3.995,"l":3.98,"n":391,"o":3.988,"t":"2026-10-12T16:20:00Z","v":81295,"vw":3.986686},{"c":3.985,"h":4,"l":3.98,"n":274,"o":3.99,"t":"2026-10-12T16:25:00Z","v":50915,"vw":3.988041},{"c":3.9799,"h":3.9882,"l":3.97,"n":550,"o":3.985,"t":"2026-10-12T16:30:00Z","v":154197,"vw":3.979249},{"c":3.9856,"h":3.9898,"l":3.97,"n":527,"o":3.9732,"t":"2026-10-12T16:35:00Z","v":110898,"vw":3.976447},{"c":3.98,"h":3.995,"l":3.98,"n":420,"o":3.985,"t":"2026-10-12T16:40:00Z","v":137608,"vw":3.987991},{"c":3.97,"h":3.99,"l":3.97,"n":352,"o":3.99,"t":"2026-10-12T16:45:00Z","v":125383,"vw":3.976721},{"c":3.955,"h":3.97,"l":3.95,"n":528,"o":3.97,"t":"2026-10-12T16:50:00Z","v":174660,"vw":3.961347},{"c":3.945,"h":3.96,"l":3.94,"n":612,"o":3.955,"t":"2026-10-12T16:55:00Z","v":226528,"vw":3.947275},{"c":3.945,"h":3.96,"l":3.93,"n":755,"o":3.94,"t":"2026-10-12T17:00:00Z","v":509256,"vw":3.947769},{"c":3.9499,"h":3.96,"l":3.94,"n":492,"o":3.94,"t":"2026-10-12T17:05:00Z","v":251481,"vw":3.949089},{"c":3.9475,"h":3.95,"l":3.94,"n":418,"o":3.945,"t":"2026-10-12T17:10:00Z","v":144985,"vw":3.946611},{"c":3.945,"h":3.96,"l":3.93,"n":547,"o":3.945,"t":"2026-10-12T17:15:00Z","v":282605,"vw":3.945061},{"c":3.94,"h":3.95,"l":3.935,"n":401,"o":3.945,"t":"2026-10-12T17:20:00Z","v":119429,"vw":3.941574},{"c":3.955,"h":3.96,"l":3.94,"n":328,"o":3.94,"t":"2026-10-12T17:25:00Z","v":135248,"vw":3.948523},{"c":3.935,"h":3.955,"l":3.93,"n":390,"o":3.955,"t":"2026-10-12T17:30:00Z","v":126387,"vw":3.94074},{"c":3.935,"h":3.94,"l":3.93,"n":377,"o":3.93,"t":"2026-10-12T17:35:00Z","v":217222,"vw":3.938241},{"c":3.96,"h":3.96,"l":3.91,"n":843,"o":3.93,"t":"2026-10-12T17:40:00Z","v":383666,"vw":3.935433},{"c":3.9701,"h":3.9796,"l":3.95,"n":535,"o":3.955,"t":"2026-10-12T17:45:00Z","v":292234,"vw":3.966363},{"c":3.9799,"h":3.98,"l":3.96,"n":420,"o":3.975,"t":"2026-10-12T17:50:00Z","v":448202,"vw":3.968612},{"c":3.975,"h":3.98,"l":3.97,"n":188,"o":3.975,"t":"2026-10-12T17:55:00Z","v":36127,"vw":3.974802},{"c":3.975,"h":3.98,"l":3.965,"n":580,"o":3.975,"t":"2026-10-12T18:00:00Z","v":172148,"vw":3.973819},{"c":3.985,"h":3.99,"l":3.97,"n":438,"o":3.975,"t":"2026-10-12T18:05:00Z","v":116466,"vw":3.977331},{"c":3.975,"h":3.99,"l":3.97,"n":436,"o":3.9801,"t":"2026-10-12T18:10:00Z","v":95140,"vw":3.97857},{"c":3.975,"h":3.98,"l":3.97,"n":313,"o":3.975,"t":"2026-10-12T18:15:00Z","v":85801,"vw":3.974857},{"c":3.975,"h":3.98,"l":3.97,"n":380,"o":3.97,"t":"2026-10-12T18:20:00Z","v":122101,"vw":3.975527},{"c":3.975,"h":3.98,"l":3.97,"n":298,"o":3.975,"t":"2026-10-12T18:25:00Z","v":84242,"vw":3.977203},{"c":3.975,"h":3.98,"l":3.9701,"n":290,"o":3.9797,"t":"2026-10-12T18:30:00Z","v":69001,"vw":3.977301},{"c":3.9601,"h":4,"l":3.9601,"n":616,"o":3.975,"t":"2026-10-12T18:35:00Z","v":253229,"vw":3.982569},{"c":3.985,"h":3.99,"l":3.96,"n":492,"o":3.965,"t":"2026-10-12T18:40:00Z","v":239273,"vw":3.976653},{"c":3.99,"h":4,"l":3.98,"n":681,"o":3.988,"t":"2026-10-12T18:45:00Z","v":377882,"vw":3.988117},{"c":3.975,"h":3.99,"l":3.97,"n":523,"o":3.985,"t":"2026-10-12T18:50:00Z","v":249216,"vw":3.983713},{"c":3.97,"h":3.98,"l":3.97,"n":180,"o":3.975,"t":"2026-10-12T18:55:00Z","v":25007,"vw":3.973483},{"c":4.005,"h":4.0075,"l":3.965,"n":819,"o":3.9701,"t":"2026-10-12T19:00:00Z","v":580775,"vw":3.979794},{"c":3.9975,"h":4.01,"l":3.99,"n":446,"o":4.005,"t":"2026-10-12T19:05:00Z","v":192396,"vw":4.001486},{"c":3.995,"h":4,"l":3.99,"n":269,"o":3.995,"t":"2026-10-12T19:10:00Z","v":33026,"vw":3.995201},{"c":3.9901,"h":4,"l":3.99,"n":414,"o":4,"t":"2026-10-12T19:15:00Z","v":67627,"vw":3.99482},{"c":3.995,"h":4,"l":3.99,"n":341,"o":3.995,"t":"2026-10-12T19:20:00Z","v":63832,"vw":3.995752},{"c":3.9804,"h":4,"l":3.98,"n":647,"o":3.995,"t":"2026-10-12T19:25:00Z","v":156516,"vw":3.992638},{"c":3.994,"h":4,"l":3.98,"n":638,"o":3.985,"t":"2026-10-12T19:30:00Z","v":142792,"vw":3.988392},{"c":4.005,"h":4.01,"l":3.995,"n":648,"o":3.995,"t":"2026-10-12T19:35:00Z","v":424657,"vw":4.000819},{"c":4.015,"h":4.0176,"l":4,"n":759,"o":4.005,"t":"2026-10-12T19:40:00Z","v":393569,"vw":4.00449},{"c":4.015,"h":4.02,"l":4.01,"n":610,"o":4.015,"t":"2026-10-12T19:45:00Z","v":145229,"vw":4.012583},{"c":4.02,"h":4.03,"l":4.01,"n":1421,"o":4.015,"t":"2026-10-12T19:50:00Z","v":422517,"vw":4.017851},{"c":4.005,"h":4.025,"l":4,"n":2187,"o":4.025,"t":"2026-10-12T19:55:00Z","v":722773,"vw":4.010791},{"c":4.02,"h":4.02,"l":4.0076,"n":47,"o":4.01,"t":"2026-10-12T20:00:00Z","v":900782,"vw":4.010005},{"c":4.015,"h":4.0292,"l":4.015,"n":14,"o":4.02,"t":"2026-10-12T20:05:00Z","v":2586,"vw":4.021611},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-12T20:10:00Z","v":537,"vw":4},{"c":4.01,"h":4.01,"l":4.0001,"n":12,"o":4.0001,"t":"2026-10-12T20:15:00Z","v":786,"vw":4.003698},{"c":4,"h":4.01,"l":4,"n":9,"o":4.0015,"t":"2026-10-12T20:20:00Z","v":3347,"vw":4.004378},{"c":4.01,"h":4.01,"l":4,"n":12,"o":4.01,"t":"2026-10-12T20:25:00Z","v":33312,"vw":4.001342},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-12T20:30:00Z","v":703,"vw":4.01},{"c":4.01,"h":4.01,"l":4,"n":12,"o":4.0015,"t":"2026-10-12T20:35:00Z","v":6862,"vw":4.004008},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-12T20:40:00Z","v":1055,"vw":4.01},{"c":4.01,"h":4.02,"l":4.0093,"n":20,"o":4.0188,"t":"2026-10-12T20:45:00Z","v":3176,"vw":4.012844},{"c":4,"h":4.0006,"l":4,"n":17,"o":4,"t":"2026-10-12T20:50:00Z","v":6027,"vw":4.000167},{"c":4.0099,"h":4.01,"l":4,"n":11,"o":4,"t":"2026-10-12T20:55:00Z","v":2800,"vw":4.004707},{"c":4.0008,"h":4.01,"l":4.0008,"n":3,"o":4.01,"t":"2026-10-12T21:00:00Z","v":1612,"vw":4.003655},{"c":4.01,"h":4.01,"l":4,"n":5,"o":4,"t":"2026-10-12T21:05:00Z","v":1517,"vw":4.003333},{"c":4.01,"h":4.01,"l":4,"n":8,"o":4.0085,"t":"2026-10-12T21:10:00Z","v":1308,"vw":4.006697},{"c":4.0009,"h":4.01,"l":4.0009,"n":7,"o":4.01,"t":"2026-10-12T21:15:00Z","v":1740,"vw":4.008929},{"c":4.0085,"h":4.0085,"l":4,"n":27,"o":4,"t":"2026-10-12T21:20:00Z","v":6968,"vw":4.000366},{"c":4.0097,"h":4.0097,"l":4,"n":6,"o":4,"t":"2026-10-12T21:25:00Z","v":2695,"vw":4.000908},{"c":4.01,"h":4.01,"l":4,"n":9,"o":4.0093,"t":"2026-10-12T21:30:00Z","v":1332,"vw":4.002703},{"c":4,"h":4.01,"l":4,"n":12,"o":4.01,"t":"2026-10-12T21:35:00Z","v":1229,"vw":4.001905},{"c":4.0015,"h":4.0015,"l":4.0015,"n":2,"o":4.0015,"t":"2026-10-12T21:40:00Z","v":260,"vw":4.0015},{"c":4.0003,"h":4.0003,"l":4.0003,"n":1,"o":4.0003,"t":"2026-10-12T21:45:00Z","v":2131,"vw":4.0003},{"c":4.0008,"h":4.0008,"l":4.0008,"n":4,"o":4.0008,"t":"2026-10-12T21:50:00Z","v":576,"vw":4.0008},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-12T21:55:00Z","v":5016,"vw":4},{"c":4.01,"h":4.01,"l":4.0008,"n":8,"o":4.0008,"t":"2026-10-12T22:00:00Z","v":490,"vw":4.007794},{"c":4.0098,"h":4.01,"l":4.0098,"n":3,"o":4.01,"t":"2026-10-12T22:05:00Z","v":339,"vw":4.009933},{"c":4.0002,"h":4.0002,"l":4.0002,"n":2,"o":4.0002,"t":"2026-10-12T22:10:00Z","v":198,"vw":4.0002},{"c":4,"h":4.01,"l":4,"n":4,"o":4.01,"t":"2026-10-12T22:15:00Z","v":512,"vw":4.004},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-12T22:20:00Z","v":379,"vw":4.01},{"c":4.0031,"h":4.0098,"l":4.0001,"n":7,"o":4.0096,"t":"2026-10-12T22:25:00Z","v":774,"vw":4.003486},{"c":4.0188,"h":4.02,"l":4.0188,"n":3,"o":4.02,"t":"2026-10-12T22:30:00Z","v":2201,"vw":4.019891},{"c":4.0102,"h":4.0102,"l":4.0102,"n":1,"o":4.0102,"t":"2026-10-12T22:35:00Z","v":1200,"vw":4.0102},{"c":4.02,"h":4.02,"l":4.018,"n":4,"o":4.018,"t":"2026-10-12T22:40:00Z","v":411,"vw":4.0185},{"c":4,"h":4.01,"l":4,"n":32,"o":4.01,"t":"2026-10-12T22:45:00Z","v":1993,"vw":4.006067},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-12T22:50:00Z","v":260,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-12T22:55:00Z","v":604,"vw":4.02},{"c":4.01,"h":4.0197,"l":4.01,"n":3,"o":4.0197,"t":"2026-10-12T23:05:00Z","v":340,"vw":4.013233},{"c":4.0007,"h":4.0007,"l":4.0007,"n":1,"o":4.0007,"t":"2026-10-12T23:10:00Z","v":1000,"vw":4.0007},{"c":4.01,"h":4.01,"l":4.0091,"n":3,"o":4.0091,"t":"2026-10-12T23:15:00Z","v":401,"vw":4.00955},{"c":4.01,"h":4.01,"l":4.0091,"n":7,"o":4.0091,"t":"2026-10-12T23:20:00Z","v":2496,"vw":4.00973},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-12T23:30:00Z","v":5000,"vw":4},{"c":4.0009,"h":4.0009,"l":4.0009,"n":2,"o":4.0009,"t":"2026-10-12T23:35:00Z","v":1203,"vw":4.0009},{"c":4,"h":4.0015,"l":4,"n":2,"o":4.0015,"t":"2026-10-12T23:40:00Z","v":1475,"vw":4.001398},{"c":4.0098,"h":4.0098,"l":4.0098,"n":3,"o":4.0098,"t":"2026-10-12T23:45:00Z","v":175,"vw":4.0098},{"c":4.01,"h":4.01,"l":4.0093,"n":6,"o":4.0098,"t":"2026-10-12T23:50:00Z","v":10525,"vw":4.00999},{"c":4,"h":4.01,"l":4,"n":14,"o":4.0005,"t":"2026-10-12T23:55:00Z","v":4233,"vw":4.001781},{"c":4.01,"h":4.04,"l":4,"n":239,"o":4.02,"t":"2026-10-13T08:00:00Z","v":66809,"vw":4.013173},{"c":4.04,"h":4.04,"l":4,"n":20,"o":4.02,"t":"2026-10-13T08:05:00Z","v":2645,"vw":4.030484},{"c":4.04,"h":4.05,"l":4.03,"n":14,"o":4.03,"t":"2026-10-13T08:20:00Z","v":1222,"vw":4.036416},{"c":4.04,"h":4.05,"l":4.025,"n":40,"o":4.05,"t":"2026-10-13T08:25:00Z","v":11537,"vw":4.048555},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-13T08:30:00Z","v":2275,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-13T08:35:00Z","v":133,"vw":4.03},{"c":4.0291,"h":4.0291,"l":4.0291,"n":3,"o":4.0291,"t":"2026-10-13T08:45:00Z","v":150,"vw":4.0291},{"c":4.02,"h":4.02,"l":4.02,"n":16,"o":4.02,"t":"2026-10-13T08:50:00Z","v":2251,"vw":4.02},{"c":4.0195,"h":4.0195,"l":4.0195,"n":1,"o":4.0195,"t":"2026-10-13T08:55:00Z","v":992,"vw":4.0195},{"c":4.0195,"h":4.0195,"l":4.0195,"n":1,"o":4.0195,"t":"2026-10-13T09:05:00Z","v":1303,"vw":4.0195},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-10-13T09:10:00Z","v":225,"vw":4.015},{"c":4.02,"h":4.025,"l":4.0103,"n":18,"o":4.0103,"t":"2026-10-13T09:15:00Z","v":7975,"vw":4.020134},{"c":4.02,"h":4.025,"l":4.02,"n":14,"o":4.0205,"t":"2026-10-13T09:20:00Z","v":2654,"vw":4.022972},{"c":4.0293,"h":4.0293,"l":4.0293,"n":1,"o":4.0293,"t":"2026-10-13T09:35:00Z","v":500,"vw":4.0293},{"c":4.0203,"h":4.0203,"l":4.0203,"n":1,"o":4.0203,"t":"2026-10-13T09:40:00Z","v":2999,"vw":4.0203},{"c":4.02,"h":4.02,"l":4.02,"n":18,"o":4.02,"t":"2026-10-13T09:50:00Z","v":733,"vw":4.02},{"c":4.025,"h":4.025,"l":4.025,"n":3,"o":4.025,"t":"2026-10-13T10:10:00Z","v":756,"vw":4.025},{"c":4.0295,"h":4.0295,"l":4.0295,"n":3,"o":4.0295,"t":"2026-10-13T10:25:00Z","v":103,"vw":4.0295},{"c":4.03,"h":4.03,"l":4.025,"n":6,"o":4.025,"t":"2026-10-13T10:30:00Z","v":1316,"vw":4.02935},{"c":4.025,"h":4.025,"l":4.0201,"n":3,"o":4.0201,"t":"2026-10-13T10:35:00Z","v":399,"vw":4.022525},{"c":4.0291,"h":4.0291,"l":4.0291,"n":1,"o":4.0291,"t":"2026-10-13T10:40:00Z","v":100,"vw":4.0291},{"c":4.0202,"h":4.0202,"l":4.0202,"n":1,"o":4.0202,"t":"2026-10-13T10:50:00Z","v":200,"vw":4.0202},{"c":4.03,"h":4.03,"l":4.02,"n":40,"o":4.025,"t":"2026-10-13T11:00:00Z","v":7384,"vw":4.02241},{"c":4.03,"h":4.03,"l":4.0283,"n":5,"o":4.0283,"t":"2026-10-13T11:05:00Z","v":5659,"vw":4.028496},{"c":4.02,"h":4.0273,"l":4.02,"n":17,"o":4.0273,"t":"2026-10-13T11:15:00Z","v":1476,"vw":4.021211},{"c":4.02,"h":4.02,"l":4.02,"n":13,"o":4.02,"t":"2026-10-13T11:20:00Z","v":4982,"vw":4.02},{"c":4.02,"h":4.03,"l":4.02,"n":15,"o":4.02,"t":"2026-10-13T11:25:00Z","v":6386,"vw":4.022841},{"c":4.03,"h":4.03,"l":4.02,"n":11,"o":4.03,"t":"2026-10-13T11:30:00Z","v":1414,"vw":4.027944},{"c":4.02,"h":4.0269,"l":4.02,"n":5,"o":4.02,"t":"2026-10-13T11:35:00Z","v":2086,"vw":4.025653},{"c":4.0277,"h":4.0295,"l":4.02,"n":5,"o":4.0295,"t":"2026-10-13T11:40:00Z","v":4694,"vw":4.027596},{"c":4.0002,"h":4.02,"l":4.0002,"n":68,"o":4.02,"t":"2026-10-13T11:45:00Z","v":12080,"vw":4.015077},{"c":3.99,"h":4,"l":3.99,"n":61,"o":4,"t":"2026-10-13T11:50:00Z","v":16731,"vw":3.995228},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-13T11:55:00Z","v":1344,"vw":4},{"c":4,"h":4.01,"l":4,"n":14,"o":4.0099,"t":"2026-10-13T12:00:00Z","v":2110,"vw":4.00649},{"c":3.99,"h":3.9996,"l":3.99,"n":6,"o":3.9903,"t":"2026-10-13T12:05:00Z","v":5066,"vw":3.993179},{"c":4,"h":4,"l":3.99,"n":10,"o":3.99,"t":"2026-10-13T12:10:00Z","v":1584,"vw":3.992086},{"c":3.9995,"h":3.9995,"l":3.9995,"n":1,"o":3.9995,"t":"2026-10-13T12:15:00Z","v":100,"vw":3.9995},{"c":3.99,"h":3.99,"l":3.99,"n":10,"o":3.99,"t":"2026-10-13T12:20:00Z","v":3899,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-13T12:25:00Z","v":195,"vw":3.99},{"c":3.9815,"h":3.99,"l":3.98,"n":25,"o":3.99,"t":"2026-10-13T12:30:00Z","v":6013,"vw":3.98397},{"c":3.9803,"h":3.9873,"l":3.9803,"n":11,"o":3.9873,"t":"2026-10-13T12:35:00Z","v":432,"vw":3.9831},{"c":3.985,"h":3.99,"l":3.98,"n":12,"o":3.98,"t":"2026-10-13T12:40:00Z","v":2943,"vw":3.984297},{"c":3.965,"h":3.9815,"l":3.965,"n":62,"o":3.98,"t":"2026-10-13T12:45:00Z","v":10432,"vw":3.971914},{"c":3.9593,"h":3.9695,"l":3.95,"n":52,"o":3.96,"t":"2026-10-13T12:50:00Z","v":47099,"vw":3.950795},{"c":3.95,"h":3.9592,"l":3.95,"n":11,"o":3.9503,"t":"2026-10-13T12:55:00Z","v":1402,"vw":3.952363},{"c":3.95,"h":3.95,"l":3.94,"n":45,"o":3.95,"t":"2026-10-13T13:00:00Z","v":5318,"vw":3.949372},{"c":3.94,"h":3.95,"l":3.94,"n":79,"o":3.945,"t":"2026-10-13T13:05:00Z","v":18702,"vw":3.945035},{"c":3.95,"h":3.95,"l":3.9407,"n":11,"o":3.9407,"t":"2026-10-13T13:10:00Z","v":1010,"vw":3.941747},{"c":3.94,"h":3.945,"l":3.94,"n":14,"o":3.94,"t":"2026-10-13T13:15:00Z","v":748,"vw":3.941046},{"c":3.995,"h":4.02,"l":3.94,"n":311,"o":3.94,"t":"2026-10-13T13:20:00Z","v":39958,"vw":3.994234},{"c":4.01,"h":4.05,"l":3.95,"n":184,"o":3.99,"t":"2026-10-13T13:25:00Z","v":36168,"vw":4.009457},{"c":3.915,"h":4.01,"l":3.84,"n":1910,"o":4.01,"t":"2026-10-13T13:30:00Z","v":920902,"vw":3.902884},{"c":3.99,"h":4,"l":3.915,"n":828,"o":3.92,"t":"2026-10-13T13:35:00Z","v":302286,"vw":3.977409},{"c":4.025,"h":4.03,"l":3.97,"n":737,"o":3.9801,"t":"2026-10-13T13:40:00Z","v":382474,"vw":3.98705},{"c":3.98,"h":4.05,"l":3.98,"n":912,"o":4.025,"t":"2026-10-13T13:45:00Z","v":644260,"vw":4.024093},{"c":3.97,"h":3.986,"l":3.93,"n":807,"o":3.985,"t":"2026-10-13T13:50:00Z","v":435607,"vw":3.955261},{"c":3.9787,"h":3.99,"l":3.96,"n":696,"o":3.97,"t":"2026-10-13T13:55:00Z","v":198979,"vw":3.97785},{"c":3.99,"h":4.01,"l":3.97,"n":720,"o":3.975,"t":"2026-10-13T14:00:00Z","v":251919,"vw":3.994609},{"c":3.9711,"h":4.005,"l":3.97,"n":602,"o":3.99,"t":"2026-10-13T14:05:00Z","v":177005,"vw":3.985864},{"c":3.975,"h":4.01,"l":3.96,"n":660,"o":3.97,"t":"2026-10-13T14:10:00Z","v":205788,"vw":3.988376},{"c":3.955,"h":3.985,"l":3.95,"n":578,"o":3.97,"t":"2026-10-13T14:15:00Z","v":182463,"vw":3.964412},{"c":3.95,"h":3.9591,"l":3.94,"n":653,"o":3.955,"t":"2026-10-13T14:20:00Z","v":221440,"vw":3.946597},{"c":3.9,"h":3.9475,"l":3.9,"n":755,"o":3.94,"t":"2026-10-13T14:25:00Z","v":465329,"vw":3.920225},{"c":3.9,"h":3.91,"l":3.9,"n":498,"o":3.9,"t":"2026-10-13T14:30:00Z","v":117938,"vw":3.904172},{"c":3.895,"h":3.91,"l":3.89,"n":676,"o":3.9,"t":"2026-10-13T14:35:00Z","v":218468,"vw":3.89686},{"c":3.9,"h":3.91,"l":3.89,"n":655,"o":3.895,"t":"2026-10-13T14:40:00Z","v":161542,"vw":3.897551},{"c":3.925,"h":3.94,"l":3.8901,"n":736,"o":3.9,"t":"2026-10-13T14:45:00Z","v":379851,"vw":3.920737},{"c":3.905,"h":3.93,"l":3.905,"n":606,"o":3.93,"t":"2026-10-13T14:50:00Z","v":216183,"vw":3.918555},{"c":3.94,"h":3.9575,"l":3.9006,"n":580,"o":3.905,"t":"2026-10-13T14:55:00Z","v":757302,"vw":3.914552},{"c":3.955,"h":3.96,"l":3.93,"n":593,"o":3.945,"t":"2026-10-13T15:00:00Z","v":302890,"vw":3.943285},{"c":3.935,"h":3.96,"l":3.93,"n":505,"o":3.955,"t":"2026-10-13T15:05:00Z","v":248252,"vw":3.948583},{"c":3.935,"h":3.94,"l":3.93,"n":464,"o":3.9389,"t":"2026-10-13T15:10:00Z","v":161153,"vw":3.938009},{"c":3.935,"h":3.94,"l":3.925,"n":451,"o":3.935,"t":"2026-10-13T15:15:00Z","v":145901,"vw":3.93143},{"c":3.93,"h":3.94,"l":3.93,"n":312,"o":3.93,"t":"2026-10-13T15:20:00Z","v":106590,"vw":3.934146},{"c":3.93,"h":3.94,"l":3.925,"n":408,"o":3.935,"t":"2026-10-13T15:25:00Z","v":80906,"vw":3.931818},{"c":3.92,"h":3.93,"l":3.91,"n":938,"o":3.93,"t":"2026-10-13T15:30:00Z","v":711665,"vw":3.917912},{"c":3.915,"h":3.92,"l":3.9,"n":634,"o":3.915,"t":"2026-10-13T15:35:00Z","v":276522,"vw":3.911558},{"c":3.925,"h":3.93,"l":3.91,"n":472,"o":3.915,"t":"2026-10-13T15:40:00Z","v":116374,"vw":3.921968},{"c":3.92,"h":3.93,"l":3.92,"n":375,"o":3.93,"t":"2026-10-13T15:45:00Z","v":78243,"vw":3.922251},{"c":3.92,"h":3.93,"l":3.92,"n":282,"o":3.92,"t":"2026-10-13T15:50:00Z","v":54372,"vw":3.92202},{"c":3.925,"h":3.93,"l":3.92,"n":466,"o":3.925,"t":"2026-10-13T15:55:00Z","v":96539,"vw":3.924411},{"c":3.91,"h":3.93,"l":3.91,"n":448,"o":3.92,"t":"2026-10-13T16:00:00Z","v":92048,"vw":3.919991},{"c":3.9,"h":3.92,"l":3.9,"n":394,"o":3.91,"t":"2026-10-13T16:05:00Z","v":105705,"vw":3.909704},{"c":3.915,"h":3.92,"l":3.9,"n":632,"o":3.9,"t":"2026-10-13T16:10:00Z","v":220863,"vw":3.910027},{"c":3.905,"h":3.92,"l":3.9,"n":355,"o":3.915,"t":"2026-10-13T16:15:00Z","v":167945,"vw":3.91188},{"c":3.9,"h":3.91,"l":3.9,"n":380,"o":3.9,"t":"2026-10-13T16:20:00Z","v":78183,"vw":3.90331},{"c":3.905,"h":3.91,"l":3.9,"n":485,"o":3.905,"t":"2026-10-13T16:25:00Z","v":253973,"vw":3.90736},{"c":3.9101,"h":3.92,"l":3.9,"n":424,"o":3.905,"t":"2026-10-13T16:30:00Z","v":104124,"vw":3.909919},{"c":3.91,"h":3.92,"l":3.91,"n":246,"o":3.915,"t":"2026-10-13T16:35:00Z","v":42740,"vw":3.913702},{"c":3.915,"h":3.92,"l":3.91,"n":228,"o":3.9183,"t":"2026-10-13T16:40:00Z","v":70182,"vw":3.911378},{"c":3.9199,"h":3.92,"l":3.91,"n":241,"o":3.91,"t":"2026-10-13T16:45:00Z","v":59806,"vw":3.912251},{"c":3.9114,"h":3.92,"l":3.91,"n":234,"o":3.91,"t":"2026-10-13T16:50:00Z","v":44507,"vw":3.913443},{"c":3.9075,"h":3.915,"l":3.9,"n":380,"o":3.9101,"t":"2026-10-13T16:55:00Z","v":128618,"vw":3.905761},{"c":3.9,"h":3.91,"l":3.9,"n":357,"o":3.9,"t":"2026-10-13T17:00:00Z","v":94254,"vw":3.902586},{"c":3.9003,"h":3.91,"l":3.9,"n":233,"o":3.9,"t":"2026-10-13T17:05:00Z","v":71043,"vw":3.901673},{"c":3.885,"h":3.9001,"l":3.88,"n":643,"o":3.9,"t":"2026-10-13T17:10:00Z","v":205585,"vw":3.889062},{"c":3.85,"h":3.8875,"l":3.85,"n":597,"o":3.8875,"t":"2026-10-13T17:15:00Z","v":373079,"vw":3.864206},{"c":3.8551,"h":3.86,"l":3.85,"n":523,"o":3.85,"t":"2026-10-13T17:20:00Z","v":238762,"vw":3.85663},{"c":3.855,"h":3.86,"l":3.85,"n":414,"o":3.855,"t":"2026-10-13T17:25:00Z","v":100685,"vw":3.854279},{"c":3.851,"h":3.86,"l":3.85,"n":373,"o":3.85,"t":"2026-10-13T17:30:00Z","v":82412,"vw":3.855254},{"c":3.855,"h":3.86,"l":3.85,"n":451,"o":3.8525,"t":"2026-10-13T17:35:00Z","v":125265,"vw":3.854305},{"c":3.8514,"h":3.86,"l":3.85,"n":356,"o":3.855,"t":"2026-10-13T17:40:00Z","v":121239,"vw":3.854358},{"c":3.84,"h":3.855,"l":3.84,"n":706,"o":3.855,"t":"2026-10-13T17:45:00Z","v":221615,"vw":3.846221},{"c":3.835,"h":3.8499,"l":3.82,"n":884,"o":3.845,"t":"2026-10-13T17:50:00Z","v":411100,"vw":3.832431},{"c":3.845,"h":3.85,"l":3.82,"n":699,"o":3.83,"t":"2026-10-13T17:55:00Z","v":357370,"vw":3.834363},{"c":3.84,"h":3.85,"l":3.84,"n":208,"o":3.845,"t":"2026-10-13T18:00:00Z","v":59698,"vw":3.842972},{"c":3.85,"h":3.86,"l":3.84,"n":598,"o":3.845,"t":"2026-10-13T18:05:00Z","v":197322,"vw":3.846876},{"c":3.835,"h":3.86,"l":3.83,"n":477,"o":3.855,"t":"2026-10-13T18:10:00Z","v":221245,"vw":3.844229},{"c":3.83,"h":3.84,"l":3.83,"n":306,"o":3.835,"t":"2026-10-13T18:15:00Z","v":86751,"vw":3.834645},{"c":3.83,"h":3.84,"l":3.83,"n":342,"o":3.835,"t":"2026-10-13T18:20:00Z","v":74172,"vw":3.834594},{"c":3.8389,"h":3.84,"l":3.8225,"n":717,"o":3.835,"t":"2026-10-13T18:25:00Z","v":286923,"vw":3.829803},{"c":3.845,"h":3.85,"l":3.83,"n":496,"o":3.835,"t":"2026-10-13T18:30:00Z","v":200402,"vw":3.841894},{"c":3.83,"h":3.85,"l":3.83,"n":378,"o":3.845,"t":"2026-10-13T18:35:00Z","v":182206,"vw":3.84238},{"c":3.835,"h":3.84,"l":3.83,"n":428,"o":3.835,"t":"2026-10-13T18:40:00Z","v":115982,"vw":3.835516},{"c":3.83,"h":3.84,"l":3.83,"n":314,"o":3.8399,"t":"2026-10-13T18:45:00Z","v":109498,"vw":3.834305},{"c":3.835,"h":3.84,"l":3.83,"n":355,"o":3.83,"t":"2026-10-13T18:50:00Z","v":213159,"vw":3.834847},{"c":3.82,"h":3.84,"l":3.82,"n":418,"o":3.835,"t":"2026-10-13T18:55:00Z","v":123639,"vw":3.83071},{"c":3.825,"h":3.83,"l":3.82,"n":324,"o":3.82,"t":"2026-10-13T19:00:00Z","v":96166,"vw":3.824467},{"c":3.8283,"h":3.83,"l":3.82,"n":308,"o":3.825,"t":"2026-10-13T19:05:00Z","v":121792,"vw":3.823492},{"c":3.865,"h":3.87,"l":3.82,"n":1025,"o":3.825,"t":"2026-10-13T19:10:00Z","v":564661,"vw":3.841238},{"c":3.855,"h":3.87,"l":3.85,"n":601,"o":3.86,"t":"2026-10-13T19:15:00Z","v":303209,"vw":3.858366},{"c":3.8475,"h":3.86,"l":3.83,"n":678,"o":3.8546,"t":"2026-10-13T19:20:00Z","v":394418,"vw":3.842078},{"c":3.865,"h":3.87,"l":3.8425,"n":453,"o":3.845,"t":"2026-10-13T19:25:00Z","v":175608,"vw":3.856019},{"c":3.865,"h":3.87,"l":3.85,"n":630,"o":3.865,"t":"2026-10-13T19:30:00Z","v":211878,"vw":3.861475},{"c":3.8784,"h":3.88,"l":3.86,"n":618,"o":3.87,"t":"2026-10-13T19:35:00Z","v":179358,"vw":3.867817},{"c":3.875,"h":3.88,"l":3.87,"n":496,"o":3.88,"t":"2026-10-13T19:40:00Z","v":103886,"vw":3.873562},{"c":3.84,"h":3.8775,"l":3.84,"n":837,"o":3.8775,"t":"2026-10-13T19:45:00Z","v":300894,"vw":3.855355},{"c":3.825,"h":3.8499,"l":3.82,"n":1192,"o":3.84,"t":"2026-10-13T19:50:00Z","v":359516,"vw":3.828921},{"c":3.835,"h":3.84,"l":3.82,"n":2167,"o":3.825,"t":"2026-10-13T19:55:00Z","v":1109182,"vw":3.832686},{"c":3.88,"h":3.88,"l":3.8307,"n":55,"o":3.835,"t":"2026-10-13T20:00:00Z","v":1110600,"vw":3.83508},{"c":3.86,"h":3.8754,"l":3.8502,"n":15,"o":3.8754,"t":"2026-10-13T20:05:00Z","v":4804,"vw":3.868524},{"c":3.86,"h":3.86,"l":3.85,"n":11,"o":3.8515,"t":"2026-10-13T20:10:00Z","v":1680,"vw":3.856259},{"c":3.85,"h":3.86,"l":3.85,"n":24,"o":3.85,"t":"2026-10-13T20:15:00Z","v":6775,"vw":3.850201},{"c":3.8506,"h":3.86,"l":3.85,"n":7,"o":3.86,"t":"2026-10-13T20:20:00Z","v":1613,"vw":3.851219},{"c":3.8776,"h":3.88,"l":3.85,"n":46,"o":3.85,"t":"2026-10-13T20:25:00Z","v":12531,"vw":3.856773},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-13T20:30:00Z","v":102,"vw":3.85},{"c":3.8502,"h":3.87,"l":3.8502,"n":9,"o":3.87,"t":"2026-10-13T20:35:00Z","v":3542,"vw":3.862844},{"c":3.85,"h":3.86,"l":3.85,"n":6,"o":3.86,"t":"2026-10-13T20:40:00Z","v":2053,"vw":3.855634},{"c":3.87,"h":3.87,"l":3.85,"n":6,"o":3.85,"t":"2026-10-13T20:45:00Z","v":5606,"vw":3.860963},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-13T20:50:00Z","v":3100,"vw":3.86},{"c":3.85,"h":3.8609,"l":3.84,"n":24,"o":3.86,"t":"2026-10-13T20:55:00Z","v":7607,"vw":3.855775},{"c":3.8696,"h":3.8696,"l":3.8696,"n":3,"o":3.8696,"t":"2026-10-13T21:05:00Z","v":180,"vw":3.8696},{"c":3.85,"h":3.8693,"l":3.85,"n":8,"o":3.86,"t":"2026-10-13T21:10:00Z","v":6480,"vw":3.851892},{"c":3.85,"h":3.8679,"l":3.85,"n":6,"o":3.8679,"t":"2026-10-13T21:20:00Z","v":313,"vw":3.85792},{"c":3.85,"h":3.86,"l":3.85,"n":8,"o":3.855,"t":"2026-10-13T21:25:00Z","v":1059,"vw":3.853781},{"c":3.86,"h":3.86,"l":3.85,"n":4,"o":3.85,"t":"2026-10-13T21:30:00Z","v":401,"vw":3.855025},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-13T21:35:00Z","v":120,"vw":3.85},{"c":3.8591,"h":3.8597,"l":3.8591,"n":3,"o":3.8597,"t":"2026-10-13T21:40:00Z","v":701,"vw":3.859271},{"c":3.8515,"h":3.86,"l":3.85,"n":14,"o":3.859,"t":"2026-10-13T21:45:00Z","v":2134,"vw":3.855723},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-13T21:55:00Z","v":527,"vw":3.85},{"c":3.86,"h":3.86,"l":3.85,"n":6,"o":3.85,"t":"2026-10-13T22:00:00Z","v":523,"vw":3.853721},{"c":3.8598,"h":3.8598,"l":3.8598,"n":3,"o":3.8598,"t":"2026-10-13T22:05:00Z","v":1055,"vw":3.8598},{"c":3.8591,"h":3.86,"l":3.85,"n":11,"o":3.86,"t":"2026-10-13T22:15:00Z","v":11374,"vw":3.851476},{"c":3.859,"h":3.859,"l":3.859,"n":1,"o":3.859,"t":"2026-10-13T22:20:00Z","v":450,"vw":3.859},{"c":3.8503,"h":3.8503,"l":3.8503,"n":2,"o":3.8503,"t":"2026-10-13T22:25:00Z","v":3716,"vw":3.8503},{"c":3.86,"h":3.86,"l":3.859,"n":4,"o":3.86,"t":"2026-10-13T22:35:00Z","v":700,"vw":3.859571},{"c":3.8585,"h":3.8585,"l":3.855,"n":11,"o":3.855,"t":"2026-10-13T22:40:00Z","v":5234,"vw":3.858429},{"c":3.8597,"h":3.86,"l":3.85,"n":5,"o":3.86,"t":"2026-10-13T22:45:00Z","v":3388,"vw":3.854935},{"c":3.85,"h":3.86,"l":3.85,"n":4,"o":3.85,"t":"2026-10-13T22:50:00Z","v":700,"vw":3.853874},{"c":3.85,"h":3.8598,"l":3.85,"n":7,"o":3.859,"t":"2026-10-13T22:55:00Z","v":3643,"vw":3.853929},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-13T23:00:00Z","v":100,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-13T23:05:00Z","v":3105,"vw":3.86},{"c":3.858,"h":3.858,"l":3.8503,"n":2,"o":3.8503,"t":"2026-10-13T23:10:00Z","v":3125,"vw":3.857692},{"c":3.8589,"h":3.8597,"l":3.855,"n":9,"o":3.855,"t":"2026-10-13T23:15:00Z","v":2465,"vw":3.857707},{"c":3.8505,"h":3.855,"l":3.8505,"n":5,"o":3.855,"t":"2026-10-13T23:20:00Z","v":1303,"vw":3.853269},{"c":3.859,"h":3.859,"l":3.859,"n":1,"o":3.859,"t":"2026-10-13T23:35:00Z","v":194,"vw":3.859},{"c":3.855,"h":3.86,"l":3.85,"n":20,"o":3.85,"t":"2026-10-13T23:40:00Z","v":4904,"vw":3.851976},{"c":3.8592,"h":3.86,"l":3.8592,"n":4,"o":3.86,"t":"2026-10-13T23:45:00Z","v":1504,"vw":3.859467},{"c":3.84,"h":3.859,"l":3.84,"n":14,"o":3.859,"t":"2026-10-13T23:55:00Z","v":3101,"vw":3.850572},{"c":3.9,"h":3.9,"l":3.84,"n":318,"o":3.85,"t":"2026-10-14T08:00:00Z","v":48760,"vw":3.876998},{"c":3.93,"h":3.93,"l":3.89,"n":106,"o":3.91,"t":"2026-10-14T08:05:00Z","v":55439,"vw":3.911305},{"c":3.93,"h":3.96,"l":3.92,"n":37,"o":3.92,"t":"2026-10-14T08:10:00Z","v":13723,"vw":3.92901},{"c":3.91,"h":3.95,"l":3.91,"n":30,"o":3.92,"t":"2026-10-14T08:15:00Z","v":4370,"vw":3.928644},{"c":3.91,"h":3.92,"l":3.91,"n":7,"o":3.92,"t":"2026-10-14T08:25:00Z","v":727,"vw":3.91753},{"c":3.9,"h":3.92,"l":3.9,"n":6,"o":3.92,"t":"2026-10-14T08:30:00Z","v":792,"vw":3.905714},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-14T08:35:00Z","v":519,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-14T08:40:00Z","v":256,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":19,"o":3.89,"t":"2026-10-14T08:45:00Z","v":1723,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":14,"o":3.89,"t":"2026-10-14T08:50:00Z","v":1381,"vw":3.89},{"c":3.8908,"h":3.895,"l":3.8908,"n":5,"o":3.895,"t":"2026-10-14T08:55:00Z","v":272,"vw":3.8929},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-14T09:05:00Z","v":1205,"vw":3.9},{"c":3.8908,"h":3.9,"l":3.8894,"n":46,"o":3.9,"t":"2026-10-14T09:10:00Z","v":3003,"vw":3.892203},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-14T09:15:00Z","v":2200,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":25,"o":3.89,"t":"2026-10-14T09:20:00Z","v":952,"vw":3.89},{"c":3.9,"h":3.9,"l":3.8904,"n":10,"o":3.8904,"t":"2026-10-14T09:30:00Z","v":443,"vw":3.895415},{"c":3.9,"h":3.9,"l":3.9,"n":24,"o":3.9,"t":"2026-10-14T09:40:00Z","v":915,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-14T09:45:00Z","v":300,"vw":3.91},{"c":3.9092,"h":3.91,"l":3.9092,"n":4,"o":3.91,"t":"2026-10-14T09:50:00Z","v":467,"vw":3.909584},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-14T10:00:00Z","v":150,"vw":3.91},{"c":3.89,"h":3.9001,"l":3.89,"n":44,"o":3.9,"t":"2026-10-14T10:05:00Z","v":6140,"vw":3.896514},{"c":3.8907,"h":3.8907,"l":3.8907,"n":4,"o":3.8907,"t":"2026-10-14T10:20:00Z","v":242,"vw":3.8907},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-10-14T10:25:00Z","v":1645,"vw":3.89},{"c":3.88,"h":3.885,"l":3.88,"n":17,"o":3.885,"t":"2026-10-14T10:30:00Z","v":3287,"vw":3.880487},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-14T10:35:00Z","v":200,"vw":3.88},{"c":3.8794,"h":3.8794,"l":3.8794,"n":1,"o":3.8794,"t":"2026-10-14T10:45:00Z","v":150,"vw":3.8794},{"c":3.88,"h":3.88,"l":3.87,"n":9,"o":3.87,"t":"2026-10-14T10:50:00Z","v":1365,"vw":3.877942},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-14T10:55:00Z","v":250,"vw":3.88},{"c":3.88,"h":3.89,"l":3.88,"n":18,"o":3.8815,"t":"2026-10-14T11:00:00Z","v":4155,"vw":3.883455},{"c":3.88,"h":3.88,"l":3.87,"n":2,"o":3.87,"t":"2026-10-14T11:05:00Z","v":400,"vw":3.875},{"c":3.8591,"h":3.88,"l":3.85,"n":56,"o":3.88,"t":"2026-10-14T11:10:00Z","v":19128,"vw":3.865737},{"c":3.8501,"h":3.8593,"l":3.85,"n":4,"o":3.85,"t":"2026-10-14T11:15:00Z","v":5401,"vw":3.851313},{"c":3.86,"h":3.86,"l":3.86,"n":10,"o":3.86,"t":"2026-10-14T11:20:00Z","v":5647,"vw":3.86},{"c":3.8595,"h":3.86,"l":3.8585,"n":7,"o":3.86,"t":"2026-10-14T11:25:00Z","v":1111,"vw":3.859119},{"c":3.8597,"h":3.86,"l":3.85,"n":6,"o":3.86,"t":"2026-10-14T11:30:00Z","v":5091,"vw":3.858729},{"c":3.85,"h":3.8598,"l":3.85,"n":17,"o":3.8598,"t":"2026-10-14T11:40:00Z","v":1948,"vw":3.851163},{"c":3.8669,"h":3.8669,"l":3.8669,"n":1,"o":3.8669,"t":"2026-10-14T11:50:00Z","v":900,"vw":3.8669},{"c":3.87,"h":3.87,"l":3.86,"n":4,"o":3.86,"t":"2026-10-14T11:55:00Z","v":1108,"vw":3.860909},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-14T12:00:00Z","v":299,"vw":3.86},{"c":3.86,"h":3.86,"l":3.85,"n":18,"o":3.8597,"t":"2026-10-14T12:05:00Z","v":3214,"vw":3.85576},{"c":3.85,"h":3.852,"l":3.85,"n":16,"o":3.85,"t":"2026-10-14T12:10:00Z","v":3228,"vw":3.850244},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-14T12:15:00Z","v":501,"vw":3.86},{"c":3.8599,"h":3.8599,"l":3.85,"n":5,"o":3.85,"t":"2026-10-14T12:20:00Z","v":2412,"vw":3.850863},{"c":3.84,"h":3.85,"l":3.84,"n":30,"o":3.85,"t":"2026-10-14T12:25:00Z","v":1970,"vw":3.843985},{"c":3.7998,"h":3.84,"l":3.79,"n":240,"o":3.84,"t":"2026-10-14T12:30:00Z","v":101024,"vw":3.808612},{"c":3.77,"h":3.79,"l":3.77,"n":99,"o":3.79,"t":"2026-10-14T12:35:00Z","v":25200,"vw":3.777868},{"c":3.7707,"h":3.78,"l":3.77,"n":42,"o":3.7715,"t":"2026-10-14T12:40:00Z","v":16310,"vw":3.77293},{"c":3.77,"h":3.78,"l":3.77,"n":30,"o":3.7707,"t":"2026-10-14T12:45:00Z","v":63026,"vw":3.770626},{"c":3.7715,"h":3.78,"l":3.77,"n":41,"o":3.7701,"t":"2026-10-14T12:50:00Z","v":44467,"vw":3.772978},{"c":3.7685,"h":3.775,"l":3.76,"n":83,"o":3.775,"t":"2026-10-14T12:55:00Z","v":9380,"vw":3.766415},{"c":3.7392,"h":3.76,"l":3.7,"n":572,"o":3.76,"t":"2026-10-14T13:00:00Z","v":139733,"vw":3.73919},{"c":3.7493,"h":3.75,"l":3.73,"n":73,"o":3.73,"t":"2026-10-14T13:05:00Z","v":19109,"vw":3.743356},{"c":3.7405,"h":3.75,"l":3.73,"n":35,"o":3.7485,"t":"2026-10-14T13:10:00Z","v":13971,"vw":3.733479},{"c":3.7302,"h":3.76,"l":3.73,"n":52,"o":3.7412,"t":"2026-10-14T13:15:00Z","v":19460,"vw":3.746526},{"c":3.74,"h":3.75,"l":3.7303,"n":29,"o":3.7392,"t":"2026-10-14T13:20:00Z","v":22034,"vw":3.747946},{"c":3.73,"h":3.76,"l":3.72,"n":270,"o":3.74,"t":"2026-10-14T13:25:00Z","v":36270,"vw":3.744377},{"c":3.785,"h":3.7899,"l":3.66,"n":2465,"o":3.73,"t":"2026-10-14T13:30:00Z","v":1657391,"vw":3.704205},{"c":3.795,"h":3.795,"l":3.74,"n":1242,"o":3.79,"t":"2026-10-14T13:35:00Z","v":804071,"vw":3.768285},{"c":3.895,"h":3.91,"l":3.78,"n":1044,"o":3.795,"t":"2026-10-14T13:40:00Z","v":749032,"vw":3.844585},{"c":3.875,"h":3.9041,"l":3.86,"n":1010,"o":3.895,"t":"2026-10-14T13:45:00Z","v":302215,"vw":3.880906},{"c":3.85,"h":3.91,"l":3.85,"n":694,"o":3.88,"t":"2026-10-14T13:50:00Z","v":221004,"vw":3.88168},{"c":3.815,"h":3.86,"l":3.81,"n":704,"o":3.8514,"t":"2026-10-14T13:55:00Z","v":259982,"vw":3.830627},{"c":3.85,"h":3.87,"l":3.81,"n":841,"o":3.81,"t":"2026-10-14T14:00:00Z","v":305857,"vw":3.843113},{"c":3.8114,"h":3.8509,"l":3.805,"n":694,"o":3.85,"t":"2026-10-14T14:05:00Z","v":266840,"vw":3.82315},{"c":3.805,"h":3.82,"l":3.7901,"n":635,"o":3.8107,"t":"2026-10-14T14:10:00Z","v":162340,"vw":3.807299},{"c":3.8,"h":3.82,"l":3.8,"n":670,"o":3.805,"t":"2026-10-14T14:15:00Z","v":186472,"vw":3.809923},{"c":3.81,"h":3.815,"l":3.78,"n":548,"o":3.8,"t":"2026-10-14T14:20:00Z","v":150463,"vw":3.796174},{"c":3.8291,"h":3.8291,"l":3.78,"n":910,"o":3.81,"t":"2026-10-14T14:25:00Z","v":363722,"vw":3.797577},{"c":3.7999,"h":3.83,"l":3.79,"n":655,"o":3.825,"t":"2026-10-14T14:30:00Z","v":169539,"vw":3.802846},{"c":3.7999,"h":3.82,"l":3.795,"n":600,"o":3.8,"t":"2026-10-14T14:35:00Z","v":165203,"vw":3.806346},{"c":3.825,"h":3.835,"l":3.7901,"n":597,"o":3.7999,"t":"2026-10-14T14:40:00Z","v":170260,"vw":3.812438},{"c":3.805,"h":3.84,"l":3.805,"n":667,"o":3.825,"t":"2026-10-14T14:45:00Z","v":146496,"vw":3.821771},{"c":3.815,"h":3.815,"l":3.79,"n":640,"o":3.805,"t":"2026-10-14T14:50:00Z","v":172994,"vw":3.801371},{"c":3.79,"h":3.83,"l":3.79,"n":718,"o":3.82,"t":"2026-10-14T14:55:00Z","v":302022,"vw":3.807275},{"c":3.775,"h":3.79,"l":3.77,"n":455,"o":3.785,"t":"2026-10-14T15:00:00Z","v":108133,"vw":3.779848},{"c":3.775,"h":3.78,"l":3.76,"n":434,"o":3.7799,"t":"2026-10-14T15:05:00Z","v":131787,"vw":3.771592},{"c":3.77,"h":3.7787,"l":3.76,"n":594,"o":3.775,"t":"2026-10-14T15:10:00Z","v":186623,"vw":3.766491},{"c":3.79,"h":3.8,"l":3.7691,"n":388,"o":3.7699,"t":"2026-10-14T15:15:00Z","v":117776,"vw":3.785388},{"c":3.785,"h":3.81,"l":3.78,"n":735,"o":3.795,"t":"2026-10-14T15:20:00Z","v":222518,"vw":3.788836},{"c":3.795,"h":3.8,"l":3.78,"n":451,"o":3.785,"t":"2026-10-14T15:25:00Z","v":122146,"vw":3.791728},{"c":3.785,"h":3.795,"l":3.78,"n":464,"o":3.795,"t":"2026-10-14T15:30:00Z","v":87025,"vw":3.788192},{"c":3.785,"h":3.79,"l":3.78,"n":304,"o":3.79,"t":"2026-10-14T15:35:00Z","v":54998,"vw":3.784158},{"c":3.7601,"h":3.795,"l":3.76,"n":855,"o":3.7812,"t":"2026-10-14T15:40:00Z","v":213463,"vw":3.778731},{"c":3.77,"h":3.77,"l":3.755,"n":457,"o":3.765,"t":"2026-10-14T15:45:00Z","v":119059,"vw":3.761366},{"c":3.7688,"h":3.775,"l":3.76,"n":479,"o":3.76,"t":"2026-10-14T15:50:00Z","v":150142,"vw":3.765234},{"c":3.73,"h":3.77,"l":3.73,"n":650,"o":3.76,"t":"2026-10-14T15:55:00Z","v":241114,"vw":3.743822},{"c":3.7204,"h":3.74,"l":3.72,"n":527,"o":3.735,"t":"2026-10-14T16:00:00Z","v":186665,"vw":3.727527},{"c":3.73,"h":3.74,"l":3.72,"n":587,"o":3.7229,"t":"2026-10-14T16:05:00Z","v":311820,"vw":3.728333},{"c":3.73,"h":3.75,"l":3.73,"n":302,"o":3.73,"t":"2026-10-14T16:10:00Z","v":69739,"vw":3.73715},{"c":3.73,"h":3.74,"l":3.72,"n":570,"o":3.7317,"t":"2026-10-14T16:15:00Z","v":260415,"vw":3.727484},{"c":3.705,"h":3.7399,"l":3.7,"n":617,"o":3.73,"t":"2026-10-14T16:20:00Z","v":348107,"vw":3.714257},{"c":3.7218,"h":3.73,"l":3.7023,"n":514,"o":3.705,"t":"2026-10-14T16:25:00Z","v":162081,"vw":3.71723},{"c":3.725,"h":3.735,"l":3.72,"n":308,"o":3.725,"t":"2026-10-14T16:30:00Z","v":54990,"vw":3.728158},{"c":3.73,"h":3.74,"l":3.72,"n":457,"o":3.725,"t":"2026-10-14T16:35:00Z","v":147146,"vw":3.72938},{"c":3.7358,"h":3.74,"l":3.725,"n":246,"o":3.725,"t":"2026-10-14T16:40:00Z","v":52114,"vw":3.734},{"c":3.73,"h":3.7499,"l":3.72,"n":391,"o":3.74,"t":"2026-10-14T16:45:00Z","v":142764,"vw":3.736571},{"c":3.715,"h":3.73,"l":3.71,"n":276,"o":3.725,"t":"2026-10-14T16:50:00Z","v":93245,"vw":3.721058},{"c":3.715,"h":3.72,"l":3.7,"n":392,"o":3.715,"t":"2026-10-14T16:55:00Z","v":201090,"vw":3.708833},{"c":3.72,"h":3.73,"l":3.71,"n":272,"o":3.715,"t":"2026-10-14T17:00:00Z","v":135532,"vw":3.721743},{"c":3.73,"h":3.73,"l":3.71,"n":312,"o":3.7295,"t":"2026-10-14T17:05:00Z","v":139401,"vw":3.721658},{"c":3.72,"h":3.73,"l":3.72,"n":210,"o":3.7277,"t":"2026-10-14T17:10:00Z","v":75437,"vw":3.722136},{"c":3.71,"h":3.73,"l":3.7,"n":541,"o":3.72,"t":"2026-10-14T17:15:00Z","v":245134,"vw":3.714658},{"c":3.72,"h":3.72,"l":3.705,"n":380,"o":3.71,"t":"2026-10-14T17:20:00Z","v":117435,"vw":3.712777},{"c":3.705,"h":3.72,"l":3.7,"n":403,"o":3.715,"t":"2026-10-14T17:25:00Z","v":272667,"vw":3.708344},{"c":3.72,"h":3.725,"l":3.705,"n":592,"o":3.705,"t":"2026-10-14T17:30:00Z","v":274150,"vw":3.714545},{"c":3.715,"h":3.7202,"l":3.71,"n":365,"o":3.72,"t":"2026-10-14T17:35:00Z","v":113261,"vw":3.716341},{"c":3.72,"h":3.72,"l":3.7,"n":458,"o":3.71,"t":"2026-10-14T17:40:00Z","v":136313,"vw":3.70939},{"c":3.72,"h":3.72,"l":3.71,"n":253,"o":3.715,"t":"2026-10-14T17:45:00Z","v":77745,"vw":3.713173},{"c":3.71,"h":3.72,"l":3.71,"n":214,"o":3.71,"t":"2026-10-14T17:50:00Z","v":38824,"vw":3.712844},{"c":3.7003,"h":3.715,"l":3.7,"n":442,"o":3.71,"t":"2026-10-14T17:55:00Z","v":135865,"vw":3.70602},{"c":3.705,"h":3.72,"l":3.7,"n":431,"o":3.7,"t":"2026-10-14T18:00:00Z","v":99308,"vw":3.707616},{"c":3.695,"h":3.71,"l":3.69,"n":576,"o":3.7099,"t":"2026-10-14T18:05:00Z","v":264148,"vw":3.701203},{"c":3.705,"h":3.71,"l":3.69,"n":205,"o":3.69,"t":"2026-10-14T18:10:00Z","v":72751,"vw":3.700056},{"c":3.69,"h":3.7085,"l":3.685,"n":318,"o":3.705,"t":"2026-10-14T18:15:00Z","v":112167,"vw":3.693125},{"c":3.695,"h":3.7,"l":3.68,"n":389,"o":3.685,"t":"2026-10-14T18:20:00Z","v":122930,"vw":3.689763},{"c":3.68,"h":3.7,"l":3.68,"n":391,"o":3.7,"t":"2026-10-14T18:25:00Z","v":147889,"vw":3.687511},{"c":3.68,"h":3.69,"l":3.68,"n":323,"o":3.68,"t":"2026-10-14T18:30:00Z","v":81903,"vw":3.682566},{"c":3.68,"h":3.69,"l":3.68,"n":259,"o":3.68,"t":"2026-10-14T18:35:00Z","v":59481,"vw":3.683324},{"c":3.67,"h":3.69,"l":3.67,"n":540,"o":3.68,"t":"2026-10-14T18:40:00Z","v":146397,"vw":3.678512},{"c":3.675,"h":3.68,"l":3.67,"n":271,"o":3.675,"t":"2026-10-14T18:45:00Z","v":58829,"vw":3.674695},{"c":3.67,"h":3.68,"l":3.66,"n":407,"o":3.6766,"t":"2026-10-14T18:50:00Z","v":132229,"vw":3.670042},{"c":3.67,"h":3.68,"l":3.66,"n":605,"o":3.665,"t":"2026-10-14T18:55:00Z","v":247310,"vw":3.669703},{"c":3.665,"h":3.68,"l":3.66,"n":523,"o":3.68,"t":"2026-10-14T19:00:00Z","v":282450,"vw":3.669469},{"c":3.675,"h":3.685,"l":3.66,"n":556,"o":3.6601,"t":"2026-10-14T19:05:00Z","v":206249,"vw":3.676223},{"c":3.6914,"h":3.7,"l":3.675,"n":437,"o":3.68,"t":"2026-10-14T19:10:00Z","v":204479,"vw":3.688123},{"c":3.705,"h":3.71,"l":3.69,"n":437,"o":3.695,"t":"2026-10-14T19:15:00Z","v":118948,"vw":3.697847},{"c":3.745,"h":3.75,"l":3.705,"n":693,"o":3.71,"t":"2026-10-14T19:20:00Z","v":286631,"vw":3.7284},{"c":3.745,"h":3.76,"l":3.74,"n":643,"o":3.745,"t":"2026-10-14T19:25:00Z","v":221970,"vw":3.750798},{"c":3.765,"h":3.77,"l":3.74,"n":719,"o":3.74,"t":"2026-10-14T19:30:00Z","v":183769,"vw":3.759475},{"c":3.7577,"h":3.77,"l":3.75,"n":550,"o":3.765,"t":"2026-10-14T19:35:00Z","v":211753,"vw":3.75583},{"c":3.74,"h":3.755,"l":3.73,"n":767,"o":3.75,"t":"2026-10-14T19:40:00Z","v":199775,"vw":3.74542},{"c":3.735,"h":3.74,"l":3.72,"n":678,"o":3.735,"t":"2026-10-14T19:45:00Z","v":252198,"vw":3.72684},{"c":3.725,"h":3.74,"l":3.71,"n":1137,"o":3.74,"t":"2026-10-14T19:50:00Z","v":334512,"vw":3.721442},{"c":3.74,"h":3.75,"l":3.725,"n":2671,"o":3.73,"t":"2026-10-14T19:55:00Z","v":565767,"vw":3.736403},{"c":3.74,"h":3.74,"l":3.73,"n":47,"o":3.74,"t":"2026-10-14T20:00:00Z","v":1036413,"vw":3.739987},{"c":3.7301,"h":3.74,"l":3.73,"n":22,"o":3.7391,"t":"2026-10-14T20:10:00Z","v":7294,"vw":3.734008},{"c":3.74,"h":3.74,"l":3.73,"n":6,"o":3.7398,"t":"2026-10-14T20:15:00Z","v":622,"vw":3.736407},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-14T20:20:00Z","v":16261,"vw":3.73},{"c":3.73,"h":3.74,"l":3.73,"n":19,"o":3.7393,"t":"2026-10-14T20:25:00Z","v":1632,"vw":3.731546},{"c":3.7202,"h":3.73,"l":3.7202,"n":17,"o":3.73,"t":"2026-10-14T20:30:00Z","v":2183,"vw":3.7283},{"c":3.7206,"h":3.7206,"l":3.72,"n":4,"o":3.72,"t":"2026-10-14T20:35:00Z","v":3102,"vw":3.720019},{"c":3.7298,"h":3.73,"l":3.72,"n":33,"o":3.73,"t":"2026-10-14T20:40:00Z","v":3742,"vw":3.728519},{"c":3.72,"h":3.73,"l":3.72,"n":4,"o":3.73,"t":"2026-10-14T20:45:00Z","v":315,"vw":3.723509},{"c":3.72,"h":3.7203,"l":3.72,"n":3,"o":3.7203,"t":"2026-10-14T20:50:00Z","v":3157,"vw":3.72001},{"c":3.73,"h":3.73,"l":3.72,"n":5,"o":3.72,"t":"2026-10-14T20:55:00Z","v":628,"vw":3.723333},{"c":3.72,"h":3.73,"l":3.72,"n":9,"o":3.73,"t":"2026-10-14T21:00:00Z","v":3150,"vw":3.727045},{"c":3.72,"h":3.73,"l":3.72,"n":14,"o":3.72,"t":"2026-10-14T21:05:00Z","v":1299,"vw":3.727916},{"c":3.73,"h":3.73,"l":3.7297,"n":7,"o":3.73,"t":"2026-10-14T21:10:00Z","v":1443,"vw":3.729945},{"c":3.72,"h":3.73,"l":3.7102,"n":19,"o":3.7122,"t":"2026-10-14T21:15:00Z","v":3352,"vw":3.715277},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-14T21:20:00Z","v":546,"vw":3.72},{"c":3.7269,"h":3.73,"l":3.72,"n":19,"o":3.73,"t":"2026-10-14T21:30:00Z","v":5403,"vw":3.729304},{"c":3.7103,"h":3.7103,"l":3.7103,"n":2,"o":3.7103,"t":"2026-10-14T21:35:00Z","v":160,"vw":3.7103},{"c":3.72,"h":3.72,"l":3.71,"n":6,"o":3.71,"t":"2026-10-14T21:40:00Z","v":13737,"vw":3.711259},{"c":3.7107,"h":3.7107,"l":3.71,"n":4,"o":3.71,"t":"2026-10-14T21:45:00Z","v":759,"vw":3.710507},{"c":3.7105,"h":3.7199,"l":3.71,"n":7,"o":3.7199,"t":"2026-10-14T21:50:00Z","v":1604,"vw":3.712997},{"c":3.7199,"h":3.72,"l":3.7101,"n":7,"o":3.7107,"t":"2026-10-14T21:55:00Z","v":5041,"vw":3.712302},{"c":3.72,"h":3.72,"l":3.72,"n":5,"o":3.72,"t":"2026-10-14T22:00:00Z","v":1627,"vw":3.72},{"c":3.7001,"h":3.7127,"l":3.7001,"n":22,"o":3.7107,"t":"2026-10-14T22:05:00Z","v":21758,"vw":3.701841},{"c":3.68,"h":3.7,"l":3.68,"n":72,"o":3.7,"t":"2026-10-14T22:10:00Z","v":12643,"vw":3.683709},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-10-14T22:15:00Z","v":523,"vw":3.7},{"c":3.69,"h":3.69,"l":3.67,"n":25,"o":3.6802,"t":"2026-10-14T22:20:00Z","v":4954,"vw":3.680296},{"c":3.67,"h":3.6893,"l":3.67,"n":12,"o":3.67,"t":"2026-10-14T22:25:00Z","v":13501,"vw":3.673912},{"c":3.68,"h":3.68,"l":3.67,"n":10,"o":3.68,"t":"2026-10-14T22:30:00Z","v":5007,"vw":3.675754},{"c":3.68,"h":3.6831,"l":3.6707,"n":16,"o":3.6831,"t":"2026-10-14T22:35:00Z","v":21893,"vw":3.680621},{"c":3.68,"h":3.69,"l":3.6709,"n":20,"o":3.69,"t":"2026-10-14T22:40:00Z","v":1420,"vw":3.685284},{"c":3.67,"h":3.69,"l":3.67,"n":23,"o":3.69,"t":"2026-10-14T22:45:00Z","v":3879,"vw":3.676363},{"c":3.6699,"h":3.67,"l":3.6697,"n":7,"o":3.67,"t":"2026-10-14T22:50:00Z","v":14535,"vw":3.669945},{"c":3.69,"h":3.69,"l":3.66,"n":70,"o":3.66,"t":"2026-10-14T22:55:00Z","v":28155,"vw":3.670936},{"c":3.69,"h":3.69,"l":3.67,"n":26,"o":3.69,"t":"2026-10-14T23:00:00Z","v":33800,"vw":3.674322},{"c":3.6631,"h":3.69,"l":3.66,"n":52,"o":3.69,"t":"2026-10-14T23:05:00Z","v":22905,"vw":3.668488},{"c":3.66,"h":3.666,"l":3.66,"n":25,"o":3.66,"t":"2026-10-14T23:10:00Z","v":1290,"vw":3.662198},{"c":3.6606,"h":3.6608,"l":3.6606,"n":5,"o":3.6608,"t":"2026-10-14T23:15:00Z","v":1534,"vw":3.660667},{"c":3.6502,"h":3.66,"l":3.65,"n":14,"o":3.66,"t":"2026-10-14T23:20:00Z","v":4563,"vw":3.65308},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-14T23:25:00Z","v":724,"vw":3.66},{"c":3.6501,"h":3.66,"l":3.65,"n":7,"o":3.66,"t":"2026-10-14T23:30:00Z","v":5811,"vw":3.659307},{"c":3.66,"h":3.66,"l":3.65,"n":25,"o":3.65,"t":"2026-10-14T23:35:00Z","v":6240,"vw":3.651167},{"c":3.6501,"h":3.6501,"l":3.65,"n":8,"o":3.65,"t":"2026-10-14T23:40:00Z","v":967,"vw":3.650056},{"c":3.66,"h":3.66,"l":3.65,"n":20,"o":3.65,"t":"2026-10-14T23:45:00Z","v":21881,"vw":3.657949},{"c":3.66,"h":3.67,"l":3.66,"n":6,"o":3.67,"t":"2026-10-14T23:50:00Z","v":2800,"vw":3.664444},{"c":3.66,"h":3.68,"l":3.66,"n":4,"o":3.68,"t":"2026-10-14T23:55:00Z","v":370,"vw":3.666667},{"c":3.67,"h":3.7,"l":3.64,"n":305,"o":3.66,"t":"2026-10-15T08:00:00Z","v":50510,"vw":3.663606},{"c":3.68,"h":3.685,"l":3.65,"n":45,"o":3.685,"t":"2026-10-15T08:05:00Z","v":62766,"vw":3.674352},{"c":3.66,"h":3.67,"l":3.66,"n":17,"o":3.67,"t":"2026-10-15T08:10:00Z","v":697,"vw":3.665594},{"c":3.665,"h":3.665,"l":3.66,"n":4,"o":3.665,"t":"2026-10-15T08:15:00Z","v":1041,"vw":3.662824},{"c":3.67,"h":3.67,"l":3.67,"n":12,"o":3.67,"t":"2026-10-15T08:25:00Z","v":454,"vw":3.67},{"c":3.66,"h":3.6607,"l":3.66,"n":10,"o":3.66,"t":"2026-10-15T08:30:00Z","v":640,"vw":3.660255},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-15T08:40:00Z","v":272,"vw":3.67},{"c":3.6605,"h":3.6605,"l":3.6605,"n":3,"o":3.6605,"t":"2026-10-15T08:45:00Z","v":106,"vw":3.6605},{"c":3.67,"h":3.67,"l":3.66,"n":11,"o":3.6601,"t":"2026-10-15T08:50:00Z","v":2162,"vw":3.661608},{"c":3.67,"h":3.67,"l":3.67,"n":17,"o":3.67,"t":"2026-10-15T09:00:00Z","v":1535,"vw":3.67},{"c":3.67,"h":3.67,"l":3.66,"n":8,"o":3.66,"t":"2026-10-15T09:10:00Z","v":10979,"vw":3.669651},{"c":3.6702,"h":3.6702,"l":3.6702,"n":1,"o":3.6702,"t":"2026-10-15T09:15:00Z","v":305,"vw":3.6702},{"c":3.67,"h":3.67,"l":3.67,"n":5,"o":3.67,"t":"2026-10-15T09:25:00Z","v":162,"vw":3.67},{"c":3.66,"h":3.67,"l":3.66,"n":43,"o":3.67,"t":"2026-10-15T09:30:00Z","v":9900,"vw":3.665303},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-15T09:40:00Z","v":123,"vw":3.67},{"c":3.67,"h":3.67,"l":3.66,"n":13,"o":3.66,"t":"2026-10-15T09:45:00Z","v":2415,"vw":3.664871},{"c":3.66,"h":3.67,"l":3.66,"n":5,"o":3.6605,"t":"2026-10-15T09:55:00Z","v":1766,"vw":3.661032},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-15T10:00:00Z","v":724,"vw":3.67},{"c":3.6605,"h":3.67,"l":3.66,"n":3,"o":3.66,"t":"2026-10-15T10:05:00Z","v":1826,"vw":3.664165},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-15T10:10:00Z","v":114,"vw":3.66},{"c":3.66,"h":3.66,"l":3.65,"n":34,"o":3.65,"t":"2026-10-15T10:15:00Z","v":3357,"vw":3.650643},{"c":3.66,"h":3.6605,"l":3.66,"n":4,"o":3.6605,"t":"2026-10-15T10:25:00Z","v":628,"vw":3.660417},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-15T10:30:00Z","v":205,"vw":3.66},{"c":3.65,"h":3.66,"l":3.65,"n":9,"o":3.66,"t":"2026-10-15T10:35:00Z","v":1073,"vw":3.652422},{"c":3.6507,"h":3.66,"l":3.65,"n":8,"o":3.65,"t":"2026-10-15T10:40:00Z","v":11093,"vw":3.650937},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-15T10:45:00Z","v":2017,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":13,"o":3.65,"t":"2026-10-15T10:50:00Z","v":11390,"vw":3.65},{"c":3.65,"h":3.651,"l":3.65,"n":5,"o":3.651,"t":"2026-10-15T10:55:00Z","v":922,"vw":3.650177},{"c":3.6209,"h":3.65,"l":3.62,"n":152,"o":3.65,"t":"2026-10-15T11:00:00Z","v":51223,"vw":3.641686},{"c":3.6207,"h":3.63,"l":3.61,"n":101,"o":3.62,"t":"2026-10-15T11:05:00Z","v":25011,"vw":3.620535},{"c":3.628,"h":3.63,"l":3.62,"n":43,"o":3.6215,"t":"2026-10-15T11:10:00Z","v":6993,"vw":3.627662},{"c":3.6207,"h":3.63,"l":3.62,"n":37,"o":3.6201,"t":"2026-10-15T11:15:00Z","v":6849,"vw":3.624596},{"c":3.64,"h":3.64,"l":3.63,"n":18,"o":3.63,"t":"2026-10-15T11:20:00Z","v":8167,"vw":3.630277},{"c":3.625,"h":3.64,"l":3.625,"n":44,"o":3.635,"t":"2026-10-15T11:25:00Z","v":16374,"vw":3.626891},{"c":3.62,"h":3.63,"l":3.62,"n":25,"o":3.62,"t":"2026-10-15T11:30:00Z","v":10504,"vw":3.620597},{"c":3.63,"h":3.64,"l":3.63,"n":26,"o":3.64,"t":"2026-10-15T11:35:00Z","v":9182,"vw":3.630668},{"c":3.64,"h":3.64,"l":3.6305,"n":9,"o":3.6395,"t":"2026-10-15T11:40:00Z","v":2387,"vw":3.635705},{"c":3.64,"h":3.64,"l":3.63,"n":64,"o":3.63,"t":"2026-10-15T11:45:00Z","v":11119,"vw":3.632797},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-15T11:50:00Z","v":200,"vw":3.64},{"c":3.63,"h":3.64,"l":3.63,"n":51,"o":3.6305,"t":"2026-10-15T11:55:00Z","v":13088,"vw":3.630568},{"c":3.628,"h":3.63,"l":3.62,"n":16,"o":3.62,"t":"2026-10-15T12:00:00Z","v":6503,"vw":3.628336},{"c":3.63,"h":3.63,"l":3.6281,"n":8,"o":3.63,"t":"2026-10-15T12:05:00Z","v":741,"vw":3.629443},{"c":3.6215,"h":3.63,"l":3.62,"n":22,"o":3.6295,"t":"2026-10-15T12:10:00Z","v":4774,"vw":3.62211},{"c":3.6295,"h":3.63,"l":3.62,"n":9,"o":3.62,"t":"2026-10-15T12:15:00Z","v":2890,"vw":3.622975},{"c":3.5,"h":3.73,"l":3.08,"n":9298,"o":3.61,"t":"2026-10-15T12:20:00Z","v":918967,"vw":3.478008},{"c":3.47,"h":3.52,"l":3.41,"n":2228,"o":3.5,"t":"2026-10-15T12:25:00Z","v":275309,"vw":3.46109},{"c":3.51,"h":3.53,"l":3.36,"n":2748,"o":3.47,"t":"2026-10-15T12:30:00Z","v":322730,"vw":3.440341},{"c":3.6097,"h":3.62,"l":3.51,"n":2490,"o":3.52,"t":"2026-10-15T12:35:00Z","v":337459,"vw":3.556315},{"c":3.6692,"h":3.68,"l":3.6,"n":957,"o":3.6,"t":"2026-10-15T12:40:00Z","v":186841,"vw":3.622405},{"c":3.68,"h":3.95,"l":3.655,"n":2741,"o":3.6605,"t":"2026-10-15T12:45:00Z","v":246483,"vw":3.717978},{"c":3.7385,"h":3.7599,"l":3.68,"n":513,"o":3.7,"t":"2026-10-15T12:50:00Z","v":119316,"vw":3.725204},{"c":3.7308,"h":3.77,"l":3.7304,"n":437,"o":3.74,"t":"2026-10-15T12:55:00Z","v":67650,"vw":3.74818},{"c":3.7494,"h":3.76,"l":3.7315,"n":167,"o":3.7315,"t":"2026-10-15T13:00:00Z","v":45612,"vw":3.746861},{"c":3.7032,"h":3.75,"l":3.69,"n":276,"o":3.7406,"t":"2026-10-15T13:05:00Z","v":41626,"vw":3.731161},{"c":3.7207,"h":3.74,"l":3.68,"n":191,"o":3.71,"t":"2026-10-15T13:10:00Z","v":19944,"vw":3.71668},{"c":3.7004,"h":3.74,"l":3.7,"n":181,"o":3.73,"t":"2026-10-15T13:15:00Z","v":24543,"vw":3.714313},{"c":3.65,"h":3.71,"l":3.65,"n":735,"o":3.71,"t":"2026-10-15T13:20:00Z","v":199907,"vw":3.677204},{"c":3.65,"h":3.69,"l":3.64,"n":575,"o":3.66,"t":"2026-10-15T13:25:00Z","v":115346,"vw":3.656722},{"c":3.8,"h":3.85,"l":3.53,"n":5419,"o":3.65,"t":"2026-10-15T13:30:00Z","v":2930814,"vw":3.698813},{"c":3.79,"h":3.82,"l":3.72,"n":2460,"o":3.8,"t":"2026-10-15T13:35:00Z","v":1554297,"vw":3.781001},{"c":3.825,"h":3.825,"l":3.71,"n":1920,"o":3.7883,"t":"2026-10-15T13:40:00Z","v":1107878,"vw":3.761174},{"c":3.7975,"h":3.8399,"l":3.74,"n":1210,"o":3.825,"t":"2026-10-15T13:45:00Z","v":512113,"vw":3.790924},{"c":3.83,"h":3.88,"l":3.79,"n":2344,"o":3.7903,"t":"2026-10-15T13:50:00Z","v":1441879,"vw":3.843988},{"c":3.9,"h":3.91,"l":3.82,"n":1739,"o":3.835,"t":"2026-10-15T13:55:00Z","v":800144,"vw":3.851421},{"c":3.925,"h":3.945,"l":3.87,"n":2429,"o":3.91,"t":"2026-10-15T14:00:00Z","v":1074084,"vw":3.915652},{"c":3.94,"h":3.985,"l":3.91,"n":3746,"o":3.925,"t":"2026-10-15T14:05:00Z","v":1382538,"vw":3.95098},{"c":3.9073,"h":3.968,"l":3.89,"n":1727,"o":3.9387,"t":"2026-10-15T14:10:00Z","v":548737,"vw":3.939066},{"c":3.9483,"h":3.955,"l":3.845,"n":2452,"o":3.905,"t":"2026-10-15T14:15:00Z","v":942444,"vw":3.897695},{"c":3.87,"h":3.96,"l":3.86,"n":1398,"o":3.945,"t":"2026-10-15T14:20:00Z","v":730457,"vw":3.916326},{"c":3.8701,"h":3.89,"l":3.84,"n":1084,"o":3.865,"t":"2026-10-15T14:25:00Z","v":359272,"vw":3.864248},{"c":3.895,"h":3.895,"l":3.85,"n":1112,"o":3.8799,"t":"2026-10-15T14:30:00Z","v":564216,"vw":3.875383},{"c":3.995,"h":4.02,"l":3.89,"n":2330,"o":3.8974,"t":"2026-10-15T14:35:00Z","v":1365705,"vw":3.968746},{"c":3.99,"h":4.0099,"l":3.9723,"n":1248,"o":3.995,"t":"2026-10-15T14:40:00Z","v":466720,"vw":3.994763},{"c":3.9899,"h":4.005,"l":3.98,"n":1219,"o":3.9801,"t":"2026-10-15T14:45:00Z","v":446869,"vw":3.988738},{"c":3.995,"h":4.005,"l":3.97,"n":1005,"o":3.9899,"t":"2026-10-15T14:50:00Z","v":754669,"vw":3.988681},{"c":4,"h":4.03,"l":4,"n":1031,"o":4,"t":"2026-10-15T14:55:00Z","v":364834,"vw":4.013786},{"c":4.048,"h":4.05,"l":3.99,"n":1038,"o":4,"t":"2026-10-15T15:00:00Z","v":540196,"vw":4.006306},{"c":4.0901,"h":4.1,"l":4.0401,"n":901,"o":4.045,"t":"2026-10-15T15:05:00Z","v":419864,"vw":4.068955},{"c":4.1383,"h":4.14,"l":4.0914,"n":1745,"o":4.0914,"t":"2026-10-15T15:10:00Z","v":884756,"vw":4.114203},{"c":4.135,"h":4.17,"l":4.13,"n":1576,"o":4.14,"t":"2026-10-15T15:15:00Z","v":592619,"vw":4.149444},{"c":4.1483,"h":4.17,"l":4.13,"n":1266,"o":4.1388,"t":"2026-10-15T15:20:00Z","v":650584,"vw":4.151562},{"c":4.19,"h":4.19,"l":4.1458,"n":1347,"o":4.1471,"t":"2026-10-15T15:25:00Z","v":684109,"vw":4.171298},{"c":4.21,"h":4.225,"l":4.17,"n":1657,"o":4.1885,"t":"2026-10-15T15:30:00Z","v":755269,"vw":4.196044},{"c":4.335,"h":4.34,"l":4.2023,"n":2492,"o":4.215,"t":"2026-10-15T15:35:00Z","v":1266657,"vw":4.26444},{"c":4.251,"h":4.355,"l":4.245,"n":2682,"o":4.34,"t":"2026-10-15T15:40:00Z","v":1563290,"vw":4.309721},{"c":4.325,"h":4.33,"l":4.2201,"n":1974,"o":4.255,"t":"2026-10-15T15:45:00Z","v":1573805,"vw":4.267143},{"c":4.34,"h":4.4,"l":4.3,"n":2512,"o":4.3201,"t":"2026-10-15T15:50:00Z","v":1367212,"vw":4.353255},{"c":4.35,"h":4.36,"l":4.305,"n":1338,"o":4.3484,"t":"2026-10-15T15:55:00Z","v":538482,"vw":4.333833},{"c":4.41,"h":4.41,"l":4.35,"n":1829,"o":4.36,"t":"2026-10-15T16:00:00Z","v":703953,"vw":4.380873},{"c":4.375,"h":4.41,"l":4.34,"n":2073,"o":4.405,"t":"2026-10-15T16:05:00Z","v":1163724,"vw":4.378666},{"c":4.335,"h":4.405,"l":4.3,"n":2445,"o":4.375,"t":"2026-10-15T16:10:00Z","v":1615749,"vw":4.349212},{"c":4.255,"h":4.37,"l":4.24,"n":2807,"o":4.3366,"t":"2026-10-15T16:15:00Z","v":2319506,"vw":4.283573},{"c":4.2418,"h":4.2801,"l":4.24,"n":1207,"o":4.255,"t":"2026-10-15T16:20:00Z","v":630680,"vw":4.254641},{"c":4.265,"h":4.27,"l":4.235,"n":1005,"o":4.2409,"t":"2026-10-15T16:25:00Z","v":541480,"vw":4.249225},{"c":4.2712,"h":4.29,"l":4.25,"n":774,"o":4.265,"t":"2026-10-15T16:30:00Z","v":367841,"vw":4.273126},{"c":4.325,"h":4.33,"l":4.27,"n":856,"o":4.275,"t":"2026-10-15T16:35:00Z","v":513861,"vw":4.293971},{"c":4.32,"h":4.33,"l":4.3,"n":957,"o":4.325,"t":"2026-10-15T16:40:00Z","v":549989,"vw":4.311485},{"c":4.375,"h":4.4,"l":4.31,"n":1238,"o":4.3199,"t":"2026-10-15T16:45:00Z","v":603581,"vw":4.36211},{"c":4.2901,"h":4.4,"l":4.2901,"n":1247,"o":4.375,"t":"2026-10-15T16:50:00Z","v":642808,"vw":4.355288},{"c":4.345,"h":4.35,"l":4.29,"n":1184,"o":4.3,"t":"2026-10-15T16:55:00Z","v":1058367,"vw":4.321993},{"c":4.3102,"h":4.37,"l":4.2701,"n":1248,"o":4.3417,"t":"2026-10-15T17:00:00Z","v":963403,"vw":4.329303},{"c":4.265,"h":4.315,"l":4.26,"n":761,"o":4.31,"t":"2026-10-15T17:05:00Z","v":287357,"vw":4.294104},{"c":4.2803,"h":4.2967,"l":4.26,"n":695,"o":4.2699,"t":"2026-10-15T17:10:00Z","v":272900,"vw":4.277804},{"c":4.295,"h":4.3,"l":4.26,"n":783,"o":4.28,"t":"2026-10-15T17:15:00Z","v":500365,"vw":4.282038},{"c":4.2601,"h":4.2999,"l":4.26,"n":450,"o":4.2999,"t":"2026-10-15T17:20:00Z","v":149803,"vw":4.277292},{"c":4.225,"h":4.275,"l":4.2,"n":961,"o":4.265,"t":"2026-10-15T17:25:00Z","v":499867,"vw":4.23274},{"c":4.211,"h":4.24,"l":4.21,"n":741,"o":4.2217,"t":"2026-10-15T17:30:00Z","v":301593,"vw":4.22007},{"c":4.225,"h":4.2299,"l":4.195,"n":792,"o":4.215,"t":"2026-10-15T17:35:00Z","v":472127,"vw":4.212433},{"c":4.2222,"h":4.25,"l":4.22,"n":629,"o":4.22,"t":"2026-10-15T17:40:00Z","v":289196,"vw":4.233939},{"c":4.235,"h":4.24,"l":4.215,"n":700,"o":4.2291,"t":"2026-10-15T17:45:00Z","v":263295,"vw":4.225905},{"c":4.23,"h":4.26,"l":4.21,"n":805,"o":4.2399,"t":"2026-10-15T17:50:00Z","v":456321,"vw":4.226801},{"c":4.2412,"h":4.255,"l":4.23,"n":721,"o":4.2361,"t":"2026-10-15T17:55:00Z","v":204353,"vw":4.245611},{"c":4.275,"h":4.285,"l":4.2201,"n":962,"o":4.245,"t":"2026-10-15T18:00:00Z","v":520097,"vw":4.257461},{"c":4.24,"h":4.29,"l":4.235,"n":932,"o":4.275,"t":"2026-10-15T18:05:00Z","v":539895,"vw":4.264901},{"c":4.225,"h":4.24,"l":4.2,"n":559,"o":4.235,"t":"2026-10-15T18:10:00Z","v":325891,"vw":4.221521},{"c":4.24,"h":4.24,"l":4.225,"n":407,"o":4.23,"t":"2026-10-15T18:15:00Z","v":287820,"vw":4.233827},{"c":4.205,"h":4.235,"l":4.2,"n":653,"o":4.23,"t":"2026-10-15T18:20:00Z","v":570639,"vw":4.20888},{"c":4.185,"h":4.2076,"l":4.18,"n":883,"o":4.205,"t":"2026-10-15T18:25:00Z","v":396558,"vw":4.191821},{"c":4.195,"h":4.2,"l":4.18,"n":435,"o":4.19,"t":"2026-10-15T18:30:00Z","v":159312,"vw":4.187181},{"c":4.175,"h":4.1977,"l":4.17,"n":666,"o":4.195,"t":"2026-10-15T18:35:00Z","v":224365,"vw":4.181534},{"c":4.175,"h":4.18,"l":4.17,"n":349,"o":4.1712,"t":"2026-10-15T18:40:00Z","v":123236,"vw":4.173836},{"c":4.19,"h":4.2,"l":4.16,"n":1020,"o":4.1703,"t":"2026-10-15T18:45:00Z","v":536316,"vw":4.178917},{"c":4.185,"h":4.205,"l":4.18,"n":557,"o":4.19,"t":"2026-10-15T18:50:00Z","v":268687,"vw":4.190559},{"c":4.1925,"h":4.2058,"l":4.175,"n":863,"o":4.185,"t":"2026-10-15T18:55:00Z","v":434725,"vw":4.191751},{"c":4.2,"h":4.21,"l":4.1891,"n":876,"o":4.2,"t":"2026-10-15T19:00:00Z","v":352874,"vw":4.199138},{"c":4.195,"h":4.2099,"l":4.185,"n":741,"o":4.205,"t":"2026-10-15T19:05:00Z","v":359794,"vw":4.196838},{"c":4.195,"h":4.22,"l":4.16,"n":1052,"o":4.1999,"t":"2026-10-15T19:10:00Z","v":559225,"vw":4.196157},{"c":4.2,"h":4.21,"l":4.19,"n":705,"o":4.19,"t":"2026-10-15T19:15:00Z","v":334660,"vw":4.197144},{"c":4.2,"h":4.21,"l":4.1801,"n":825,"o":4.205,"t":"2026-10-15T19:20:00Z","v":428552,"vw":4.199276},{"c":4.235,"h":4.24,"l":4.2,"n":1066,"o":4.205,"t":"2026-10-15T19:25:00Z","v":452537,"vw":4.225623},{"c":4.225,"h":4.24,"l":4.21,"n":932,"o":4.23,"t":"2026-10-15T19:30:00Z","v":429503,"vw":4.220406},{"c":4.175,"h":4.23,"l":4.175,"n":1138,"o":4.225,"t":"2026-10-15T19:35:00Z","v":472593,"vw":4.209833},{"c":4.1809,"h":4.195,"l":4.17,"n":1154,"o":4.175,"t":"2026-10-15T19:40:00Z","v":379573,"vw":4.182626},{"c":4.19,"h":4.1997,"l":4.14,"n":2021,"o":4.18,"t":"2026-10-15T19:45:00Z","v":1399444,"vw":4.161205},{"c":4.1291,"h":4.23,"l":4.125,"n":2847,"o":4.18,"t":"2026-10-15T19:50:00Z","v":1737441,"vw":4.19967},{"c":4.15,"h":4.21,"l":4.1201,"n":4251,"o":4.13,"t":"2026-10-15T19:55:00Z","v":3058104,"vw":4.179868},{"c":4.19,"h":4.2,"l":4.16,"n":246,"o":4.16,"t":"2026-10-15T20:00:00Z","v":1464745,"vw":4.160536},{"c":4.16,"h":4.1894,"l":4.15,"n":50,"o":4.17,"t":"2026-10-15T20:05:00Z","v":12355,"vw":4.175557},{"c":4.16,"h":4.1615,"l":4.15,"n":66,"o":4.1599,"t":"2026-10-15T20:10:00Z","v":37103,"vw":4.15376},{"c":4.16,"h":4.17,"l":4.15,"n":15,"o":4.16,"t":"2026-10-15T20:15:00Z","v":1555,"vw":4.156306},{"c":4.16,"h":4.17,"l":4.15,"n":8,"o":4.16,"t":"2026-10-15T20:20:00Z","v":6769,"vw":4.167131},{"c":4.1797,"h":4.18,"l":4.15,"n":19,"o":4.16,"t":"2026-10-15T20:25:00Z","v":4545,"vw":4.167643},{"c":4.1796,"h":4.18,"l":4.1796,"n":9,"o":4.18,"t":"2026-10-15T20:30:00Z","v":1636,"vw":4.179975},{"c":4.17,"h":4.18,"l":4.17,"n":11,"o":4.1703,"t":"2026-10-15T20:35:00Z","v":1706,"vw":4.172744},{"c":4.1702,"h":4.1795,"l":4.17,"n":12,"o":4.1795,"t":"2026-10-15T20:40:00Z","v":2873,"vw":4.170359},{"c":4.1799,"h":4.1799,"l":4.1785,"n":7,"o":4.1785,"t":"2026-10-15T20:45:00Z","v":783,"vw":4.1791},{"c":4.18,"h":4.18,"l":4.17,"n":9,"o":4.17,"t":"2026-10-15T20:50:00Z","v":1308,"vw":4.171693},{"c":4.17,"h":4.1785,"l":4.17,"n":7,"o":4.17,"t":"2026-10-15T20:55:00Z","v":1616,"vw":4.175296},{"c":4.15,"h":4.1785,"l":4.15,"n":32,"o":4.1785,"t":"2026-10-15T21:00:00Z","v":18267,"vw":4.168112},{"c":4.1515,"h":4.1515,"l":4.15,"n":10,"o":4.1502,"t":"2026-10-15T21:05:00Z","v":2262,"vw":4.150772},{"c":4.1513,"h":4.1513,"l":4.15,"n":9,"o":4.1509,"t":"2026-10-15T21:10:00Z","v":2122,"vw":4.150504},{"c":4.15,"h":4.1615,"l":4.15,"n":10,"o":4.15,"t":"2026-10-15T21:15:00Z","v":8447,"vw":4.151003},{"c":4.15,"h":4.15,"l":4.1208,"n":11,"o":4.15,"t":"2026-10-15T21:20:00Z","v":2574,"vw":4.147841},{"c":4.14,"h":4.14,"l":4.1205,"n":14,"o":4.1205,"t":"2026-10-15T21:25:00Z","v":4407,"vw":4.138146},{"c":4.14,"h":4.14,"l":4.1304,"n":7,"o":4.1304,"t":"2026-10-15T21:30:00Z","v":688,"vw":4.138269},{"c":4.15,"h":4.15,"l":4.13,"n":4,"o":4.13,"t":"2026-10-15T21:35:00Z","v":382,"vw":4.135291},{"c":4.15,"h":4.15,"l":4.15,"n":6,"o":4.15,"t":"2026-10-15T21:40:00Z","v":1294,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-15T21:45:00Z","v":397,"vw":4.15},{"c":4.15,"h":4.15,"l":4.14,"n":18,"o":4.14,"t":"2026-10-15T21:50:00Z","v":9957,"vw":4.148984},{"c":4.1598,"h":4.1598,"l":4.1598,"n":3,"o":4.1598,"t":"2026-10-15T21:55:00Z","v":560,"vw":4.1598},{"c":4.1501,"h":4.1501,"l":4.15,"n":2,"o":4.15,"t":"2026-10-15T22:00:00Z","v":200,"vw":4.15005},{"c":4.18,"h":4.18,"l":4.15,"n":29,"o":4.1505,"t":"2026-10-15T22:05:00Z","v":17244,"vw":4.157374},{"c":4.16,"h":4.1769,"l":4.16,"n":22,"o":4.1769,"t":"2026-10-15T22:10:00Z","v":1263,"vw":4.169705},{"c":4.16,"h":4.16,"l":4.16,"n":24,"o":4.16,"t":"2026-10-15T22:15:00Z","v":5898,"vw":4.16},{"c":4.16,"h":4.16,"l":4.15,"n":5,"o":4.15,"t":"2026-10-15T22:20:00Z","v":2202,"vw":4.150512},{"c":4.14,"h":4.16,"l":4.14,"n":19,"o":4.16,"t":"2026-10-15T22:30:00Z","v":5077,"vw":4.149448},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-15T22:35:00Z","v":2613,"vw":4.15},{"c":4.16,"h":4.16,"l":4.1435,"n":5,"o":4.1435,"t":"2026-10-15T22:40:00Z","v":5767,"vw":4.154248},{"c":4.17,"h":4.17,"l":4.16,"n":31,"o":4.16,"t":"2026-10-15T22:45:00Z","v":3440,"vw":4.165615},{"c":4.16,"h":4.16,"l":4.1469,"n":24,"o":4.16,"t":"2026-10-15T22:55:00Z","v":2030,"vw":4.155778},{"c":4.15,"h":4.1785,"l":4.15,"n":6,"o":4.16,"t":"2026-10-15T23:00:00Z","v":1123,"vw":4.167541},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-15T23:05:00Z","v":3540,"vw":4.15},{"c":4.174,"h":4.18,"l":4.1504,"n":6,"o":4.1507,"t":"2026-10-15T23:10:00Z","v":1148,"vw":4.158096},{"c":4.15,"h":4.18,"l":4.15,"n":9,"o":4.18,"t":"2026-10-15T23:15:00Z","v":11046,"vw":4.152636},{"c":4.1754,"h":4.1754,"l":4.1754,"n":2,"o":4.1754,"t":"2026-10-15T23:20:00Z","v":101,"vw":4.1754},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-15T23:25:00Z","v":936,"vw":4.17},{"c":4.18,"h":4.18,"l":4.1702,"n":4,"o":4.1702,"t":"2026-10-15T23:30:00Z","v":321,"vw":4.176512},{"c":4.186,"h":4.19,"l":4.18,"n":7,"o":4.18,"t":"2026-10-15T23:35:00Z","v":8467,"vw":4.18378},{"c":4.1731,"h":4.1731,"l":4.1731,"n":1,"o":4.1731,"t":"2026-10-15T23:40:00Z","v":736,"vw":4.1731},{"c":4.18,"h":4.18,"l":4.17,"n":3,"o":4.17,"t":"2026-10-15T23:50:00Z","v":2590,"vw":4.179556},{"c":4.17,"h":4.18,"l":4.16,"n":16,"o":4.18,"t":"2026-10-15T23:55:00Z","v":13964,"vw":4.167485},{"c":4.18,"h":4.19,"l":4.15,"n":318,"o":4.17,"t":"2026-10-16T08:00:00Z","v":75000,"vw":4.167124},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-16T08:05:00Z","v":418,"vw":4.15},{"c":4.18,"h":4.19,"l":4.18,"n":43,"o":4.18,"t":"2026-10-16T08:10:00Z","v":3082,"vw":4.187379},{"c":4.2,"h":4.2,"l":4.18,"n":21,"o":4.18,"t":"2026-10-16T08:15:00Z","v":4202,"vw":4.191504},{"c":4.1801,"h":4.1801,"l":4.1801,"n":1,"o":4.1801,"t":"2026-10-16T08:20:00Z","v":100,"vw":4.1801},{"c":4.19,"h":4.19,"l":4.18,"n":12,"o":4.18,"t":"2026-10-16T08:25:00Z","v":1601,"vw":4.180695},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-16T08:30:00Z","v":100,"vw":4.18},{"c":4.19,"h":4.19,"l":4.1899,"n":8,"o":4.1899,"t":"2026-10-16T08:35:00Z","v":2605,"vw":4.189992},{"c":4.2,"h":4.21,"l":4.2,"n":12,"o":4.2,"t":"2026-10-16T08:45:00Z","v":1368,"vw":4.201535},{"c":4.2,"h":4.21,"l":4.2,"n":5,"o":4.2,"t":"2026-10-16T08:50:00Z","v":622,"vw":4.205147},{"c":4.1905,"h":4.22,"l":4.1905,"n":5,"o":4.22,"t":"2026-10-16T08:55:00Z","v":7288,"vw":4.218639},{"c":4.18,"h":4.19,"l":4.17,"n":20,"o":4.19,"t":"2026-10-16T09:00:00Z","v":3407,"vw":4.179695},{"c":4.17,"h":4.17,"l":4.17,"n":7,"o":4.17,"t":"2026-10-16T09:05:00Z","v":592,"vw":4.17},{"c":4.17,"h":4.17,"l":4.1695,"n":6,"o":4.1695,"t":"2026-10-16T09:10:00Z","v":921,"vw":4.169658},{"c":4.1793,"h":4.1793,"l":4.1793,"n":3,"o":4.1793,"t":"2026-10-16T09:15:00Z","v":141,"vw":4.1793},{"c":4.18,"h":4.18,"l":4.17,"n":29,"o":4.17,"t":"2026-10-16T09:20:00Z","v":8879,"vw":4.172315},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-16T09:25:00Z","v":216,"vw":4.18},{"c":4.17,"h":4.189,"l":4.17,"n":5,"o":4.189,"t":"2026-10-16T09:30:00Z","v":1312,"vw":4.181687},{"c":4.1881,"h":4.1881,"l":4.1881,"n":1,"o":4.1881,"t":"2026-10-16T09:40:00Z","v":250,"vw":4.1881},{"c":4.1805,"h":4.1805,"l":4.1805,"n":1,"o":4.1805,"t":"2026-10-16T09:45:00Z","v":125,"vw":4.1805},{"c":4.19,"h":4.19,"l":4.19,"n":8,"o":4.19,"t":"2026-10-16T09:50:00Z","v":3150,"vw":4.19},{"c":4.18,"h":4.19,"l":4.17,"n":17,"o":4.17,"t":"2026-10-16T09:55:00Z","v":8105,"vw":4.174949},{"c":4.15,"h":4.16,"l":4.15,"n":29,"o":4.16,"t":"2026-10-16T10:05:00Z","v":3566,"vw":4.159154},{"c":4.15,"h":4.16,"l":4.15,"n":2,"o":4.16,"t":"2026-10-16T10:10:00Z","v":362,"vw":4.156906},{"c":4.1596,"h":4.1596,"l":4.15,"n":4,"o":4.1507,"t":"2026-10-16T10:15:00Z","v":2353,"vw":4.154195},{"c":4.1505,"h":4.1505,"l":4.1505,"n":1,"o":4.1505,"t":"2026-10-16T10:20:00Z","v":500,"vw":4.1505},{"c":4.1505,"h":4.1505,"l":4.1505,"n":1,"o":4.1505,"t":"2026-10-16T10:30:00Z","v":105,"vw":4.1505},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-16T10:35:00Z","v":218,"vw":4.16},{"c":4.1595,"h":4.1595,"l":4.1595,"n":1,"o":4.1595,"t":"2026-10-16T10:40:00Z","v":100,"vw":4.1595},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-16T10:45:00Z","v":100,"vw":4.16},{"c":4.1507,"h":4.1507,"l":4.1507,"n":1,"o":4.1507,"t":"2026-10-16T10:50:00Z","v":150,"vw":4.1507},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-16T10:55:00Z","v":260,"vw":4.15},{"c":4.14,"h":4.16,"l":4.14,"n":126,"o":4.16,"t":"2026-10-16T11:00:00Z","v":17304,"vw":4.149714},{"c":4.14,"h":4.149,"l":4.14,"n":18,"o":4.1406,"t":"2026-10-16T11:05:00Z","v":2962,"vw":4.140689},{"c":4.1515,"h":4.1515,"l":4.14,"n":55,"o":4.15,"t":"2026-10-16T11:10:00Z","v":7952,"vw":4.146409},{"c":4.16,"h":4.16,"l":4.152,"n":6,"o":4.152,"t":"2026-10-16T11:15:00Z","v":3356,"vw":4.152622},{"c":4.14,"h":4.15,"l":4.14,"n":20,"o":4.15,"t":"2026-10-16T11:20:00Z","v":2351,"vw":4.146641},{"c":4.13,"h":4.1405,"l":4.13,"n":37,"o":4.1405,"t":"2026-10-16T11:25:00Z","v":4439,"vw":4.135349},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-16T11:30:00Z","v":831,"vw":4.13},{"c":4.12,"h":4.1268,"l":4.12,"n":24,"o":4.1268,"t":"2026-10-16T11:35:00Z","v":3148,"vw":4.120583},{"c":4.12,"h":4.12,"l":4.11,"n":17,"o":4.12,"t":"2026-10-16T11:40:00Z","v":4934,"vw":4.112943},{"c":4.11,"h":4.1199,"l":4.11,"n":23,"o":4.1199,"t":"2026-10-16T11:45:00Z","v":9891,"vw":4.110382},{"c":4.1106,"h":4.12,"l":4.11,"n":10,"o":4.115,"t":"2026-10-16T11:50:00Z","v":1894,"vw":4.114118},{"c":4.1199,"h":4.12,"l":4.11,"n":14,"o":4.1102,"t":"2026-10-16T11:55:00Z","v":6198,"vw":4.110477},{"c":4.1105,"h":4.12,"l":4.11,"n":16,"o":4.12,"t":"2026-10-16T12:00:00Z","v":2082,"vw":4.11249},{"c":4.12,"h":4.12,"l":4.11,"n":9,"o":4.11,"t":"2026-10-16T12:05:00Z","v":1608,"vw":4.113},{"c":4.12,"h":4.12,"l":4.11,"n":26,"o":4.12,"t":"2026-10-16T12:15:00Z","v":7182,"vw":4.116241},{"c":4.12,"h":4.13,"l":4.1123,"n":37,"o":4.1123,"t":"2026-10-16T12:20:00Z","v":3976,"vw":4.123858},{"c":4.1119,"h":4.1119,"l":4.1119,"n":3,"o":4.1119,"t":"2026-10-16T12:25:00Z","v":401,"vw":4.1119},{"c":4.1185,"h":4.1196,"l":4.1107,"n":5,"o":4.1196,"t":"2026-10-16T12:30:00Z","v":4222,"vw":4.115291},{"c":4.12,"h":4.12,"l":4.1114,"n":4,"o":4.1114,"t":"2026-10-16T12:35:00Z","v":1505,"vw":4.114267},{"c":4.115,"h":4.12,"l":4.115,"n":23,"o":4.115,"t":"2026-10-16T12:40:00Z","v":2850,"vw":4.115339},{"c":4.115,"h":4.12,"l":4.11,"n":17,"o":4.115,"t":"2026-10-16T12:45:00Z","v":3411,"vw":4.115677},{"c":4.12,"h":4.12,"l":4.1185,"n":3,"o":4.1185,"t":"2026-10-16T12:50:00Z","v":608,"vw":4.11975},{"c":4.11,"h":4.12,"l":4.11,"n":7,"o":4.1101,"t":"2026-10-16T12:55:00Z","v":1193,"vw":4.11603},{"c":4.1114,"h":4.115,"l":4.1107,"n":6,"o":4.1107,"t":"2026-10-16T13:00:00Z","v":1701,"vw":4.111871},{"c":4.0995,"h":4.12,"l":4.09,"n":98,"o":4.115,"t":"2026-10-16T13:05:00Z","v":20093,"vw":4.1046},{"c":4.1,"h":4.1,"l":4.085,"n":126,"o":4.09,"t":"2026-10-16T13:10:00Z","v":13008,"vw":4.08972},{"c":4.1,"h":4.1,"l":4.09,"n":64,"o":4.0904,"t":"2026-10-16T13:15:00Z","v":10319,"vw":4.095872},{"c":4.08,"h":4.0906,"l":4.07,"n":65,"o":4.0902,"t":"2026-10-16T13:20:00Z","v":42624,"vw":4.071153},{"c":4.12,"h":4.12,"l":4.06,"n":286,"o":4.08,"t":"2026-10-16T13:25:00Z","v":36308,"vw":4.091279},{"c":4.085,"h":4.185,"l":4.04,"n":1979,"o":4.11,"t":"2026-10-16T13:30:00Z","v":1234707,"vw":4.102864},{"c":3.93,"h":4.0899,"l":3.925,"n":1827,"o":4.0899,"t":"2026-10-16T13:35:00Z","v":908823,"vw":3.995726},{"c":3.91,"h":3.9899,"l":3.88,"n":1919,"o":3.935,"t":"2026-10-16T13:40:00Z","v":782703,"vw":3.924237},{"c":3.81,"h":3.905,"l":3.8,"n":2097,"o":3.905,"t":"2026-10-16T13:45:00Z","v":848023,"vw":3.845004},{"c":3.8375,"h":3.85,"l":3.7909,"n":1510,"o":3.8129,"t":"2026-10-16T13:50:00Z","v":567279,"vw":3.81709},{"c":3.79,"h":3.855,"l":3.77,"n":2294,"o":3.835,"t":"2026-10-16T13:55:00Z","v":864853,"vw":3.796788},{"c":3.78,"h":3.81,"l":3.77,"n":1540,"o":3.8,"t":"2026-10-16T14:00:00Z","v":588025,"vw":3.785432},{"c":3.7798,"h":3.8,"l":3.76,"n":1555,"o":3.7899,"t":"2026-10-16T14:05:00Z","v":730353,"vw":3.775142},{"c":3.7871,"h":3.8,"l":3.75,"n":1611,"o":3.775,"t":"2026-10-16T14:10:00Z","v":416745,"vw":3.776217},{"c":3.75,"h":3.8,"l":3.75,"n":1439,"o":3.785,"t":"2026-10-16T14:15:00Z","v":468411,"vw":3.775836},{"c":3.7899,"h":3.8,"l":3.75,"n":1404,"o":3.755,"t":"2026-10-16T14:20:00Z","v":708763,"vw":3.772423},{"c":3.7686,"h":3.8,"l":3.74,"n":1658,"o":3.7891,"t":"2026-10-16T14:25:00Z","v":902320,"vw":3.769839},{"c":3.785,"h":3.79,"l":3.76,"n":1262,"o":3.765,"t":"2026-10-16T14:30:00Z","v":661391,"vw":3.770615},{"c":3.785,"h":3.8,"l":3.78,"n":1040,"o":3.785,"t":"2026-10-16T14:35:00Z","v":422045,"vw":3.790808},{"c":3.805,"h":3.82,"l":3.785,"n":953,"o":3.785,"t":"2026-10-16T14:40:00Z","v":334389,"vw":3.807196},{"c":3.825,"h":3.84,"l":3.8012,"n":973,"o":3.805,"t":"2026-10-16T14:45:00Z","v":398924,"vw":3.826829},{"c":3.81,"h":3.84,"l":3.81,"n":845,"o":3.828,"t":"2026-10-16T14:50:00Z","v":428894,"vw":3.820142},{"c":3.815,"h":3.82,"l":3.8,"n":736,"o":3.815,"t":"2026-10-16T14:55:00Z","v":296676,"vw":3.807644},{"c":3.8,"h":3.82,"l":3.8,"n":813,"o":3.815,"t":"2026-10-16T15:00:00Z","v":199474,"vw":3.804216},{"c":3.765,"h":3.81,"l":3.76,"n":1019,"o":3.8094,"t":"2026-10-16T15:05:00Z","v":284303,"vw":3.788457},{"c":3.785,"h":3.8,"l":3.7501,"n":1178,"o":3.76,"t":"2026-10-16T15:10:00Z","v":761806,"vw":3.777362},{"c":3.7601,"h":3.79,"l":3.755,"n":910,"o":3.79,"t":"2026-10-16T15:15:00Z","v":601583,"vw":3.767976},{"c":3.76,"h":3.77,"l":3.75,"n":661,"o":3.76,"t":"2026-10-16T15:20:00Z","v":653335,"vw":3.755434},{"c":3.74,"h":3.76,"l":3.73,"n":912,"o":3.76,"t":"2026-10-16T15:25:00Z","v":429961,"vw":3.747096},{"c":3.7399,"h":3.75,"l":3.73,"n":630,"o":3.7301,"t":"2026-10-16T15:30:00Z","v":441565,"vw":3.737068},{"c":3.7301,"h":3.7499,"l":3.73,"n":608,"o":3.7301,"t":"2026-10-16T15:35:00Z","v":208863,"vw":3.736892},{"c":3.73,"h":3.74,"l":3.73,"n":478,"o":3.735,"t":"2026-10-16T15:40:00Z","v":212625,"vw":3.734035},{"c":3.715,"h":3.735,"l":3.7114,"n":839,"o":3.73,"t":"2026-10-16T15:45:00Z","v":282723,"vw":3.723336},{"c":3.6909,"h":3.725,"l":3.69,"n":1248,"o":3.71,"t":"2026-10-16T15:50:00Z","v":605867,"vw":3.706746},{"c":3.665,"h":3.6999,"l":3.66,"n":897,"o":3.695,"t":"2026-10-16T15:55:00Z","v":355886,"vw":3.680124},{"c":3.6858,"h":3.69,"l":3.66,"n":646,"o":3.66,"t":"2026-10-16T16:00:00Z","v":353241,"vw":3.680524},{"c":3.655,"h":3.69,"l":3.65,"n":1145,"o":3.69,"t":"2026-10-16T16:05:00Z","v":661857,"vw":3.66696},{"c":3.635,"h":3.6599,"l":3.62,"n":1694,"o":3.655,"t":"2026-10-16T16:10:00Z","v":888307,"vw":3.632794},{"c":3.6383,"h":3.64,"l":3.62,"n":758,"o":3.6303,"t":"2026-10-16T16:15:00Z","v":341215,"vw":3.629254},{"c":3.635,"h":3.64,"l":3.63,"n":475,"o":3.63,"t":"2026-10-16T16:20:00Z","v":168381,"vw":3.636396},{"c":3.635,"h":3.64,"l":3.63,"n":441,"o":3.635,"t":"2026-10-16T16:25:00Z","v":184160,"vw":3.634325},{"c":3.605,"h":3.6397,"l":3.6,"n":793,"o":3.635,"t":"2026-10-16T16:30:00Z","v":347586,"vw":3.61781},{"c":3.6195,"h":3.6199,"l":3.6,"n":597,"o":3.605,"t":"2026-10-16T16:35:00Z","v":234002,"vw":3.60961},{"c":3.6161,"h":3.62,"l":3.605,"n":363,"o":3.615,"t":"2026-10-16T16:40:00Z","v":111089,"vw":3.613498},{"c":3.605,"h":3.62,"l":3.6,"n":424,"o":3.615,"t":"2026-10-16T16:45:00Z","v":134573,"vw":3.609337},{"c":3.61,"h":3.62,"l":3.6,"n":477,"o":3.6,"t":"2026-10-16T16:50:00Z","v":205604,"vw":3.609625},{"c":3.61,"h":3.61,"l":3.6,"n":346,"o":3.605,"t":"2026-10-16T16:55:00Z","v":79091,"vw":3.606197},{"c":3.6,"h":3.61,"l":3.59,"n":843,"o":3.605,"t":"2026-10-16T17:00:00Z","v":317358,"vw":3.60251},{"c":3.55,"h":3.599,"l":3.53,"n":1666,"o":3.59,"t":"2026-10-16T17:05:00Z","v":1144272,"vw":3.552927},{"c":3.545,"h":3.56,"l":3.53,"n":883,"o":3.545,"t":"2026-10-16T17:10:00Z","v":673183,"vw":3.549259},{"c":3.565,"h":3.5699,"l":3.54,"n":682,"o":3.545,"t":"2026-10-16T17:15:00Z","v":425836,"vw":3.555214},{"c":3.5,"h":3.56,"l":3.49,"n":1985,"o":3.56,"t":"2026-10-16T17:20:00Z","v":1646422,"vw":3.511951},{"c":3.5199,"h":3.53,"l":3.49,"n":1000,"o":3.495,"t":"2026-10-16T17:25:00Z","v":957736,"vw":3.502931},{"c":3.555,"h":3.56,"l":3.52,"n":637,"o":3.52,"t":"2026-10-16T17:30:00Z","v":329030,"vw":3.538643},{"c":3.535,"h":3.56,"l":3.53,"n":581,"o":3.55,"t":"2026-10-16T17:35:00Z","v":211075,"vw":3.541658},{"c":3.535,"h":3.55,"l":3.53,"n":590,"o":3.531,"t":"2026-10-16T17:40:00Z","v":186488,"vw":3.54013},{"c":3.545,"h":3.55,"l":3.53,"n":510,"o":3.535,"t":"2026-10-16T17:45:00Z","v":156975,"vw":3.539983},{"c":3.5377,"h":3.55,"l":3.53,"n":683,"o":3.5499,"t":"2026-10-16T17:50:00Z","v":391555,"vw":3.542643},{"c":3.5101,"h":3.5399,"l":3.51,"n":439,"o":3.53,"t":"2026-10-16T17:55:00Z","v":178669,"vw":3.522977},{"c":3.51,"h":3.5183,"l":3.5,"n":495,"o":3.51,"t":"2026-10-16T18:00:00Z","v":248402,"vw":3.508574},{"c":3.5288,"h":3.54,"l":3.5001,"n":618,"o":3.5097,"t":"2026-10-16T18:05:00Z","v":285403,"vw":3.522928},{"c":3.5491,"h":3.55,"l":3.52,"n":530,"o":3.525,"t":"2026-10-16T18:10:00Z","v":222717,"vw":3.535851},{"c":3.535,"h":3.55,"l":3.53,"n":679,"o":3.545,"t":"2026-10-16T18:15:00Z","v":237729,"vw":3.537758},{"c":3.55,"h":3.55,"l":3.53,"n":622,"o":3.535,"t":"2026-10-16T18:20:00Z","v":197721,"vw":3.54148},{"c":3.5499,"h":3.56,"l":3.54,"n":633,"o":3.545,"t":"2026-10-16T18:25:00Z","v":191767,"vw":3.550382},{"c":3.57,"h":3.57,"l":3.54,"n":746,"o":3.545,"t":"2026-10-16T18:30:00Z","v":357915,"vw":3.548535},{"c":3.555,"h":3.57,"l":3.55,"n":738,"o":3.57,"t":"2026-10-16T18:35:00Z","v":301431,"vw":3.562783},{"c":3.535,"h":3.56,"l":3.53,"n":765,"o":3.555,"t":"2026-10-16T18:40:00Z","v":289705,"vw":3.543241},{"c":3.56,"h":3.56,"l":3.53,"n":761,"o":3.5301,"t":"2026-10-16T18:45:00Z","v":382423,"vw":3.539775},{"c":3.54,"h":3.56,"l":3.53,"n":841,"o":3.555,"t":"2026-10-16T18:50:00Z","v":396882,"vw":3.541833},{"c":3.525,"h":3.55,"l":3.52,"n":996,"o":3.545,"t":"2026-10-16T18:55:00Z","v":584755,"vw":3.532869},{"c":3.515,"h":3.5299,"l":3.5,"n":886,"o":3.525,"t":"2026-10-16T19:00:00Z","v":348397,"vw":3.515126},{"c":3.485,"h":3.5199,"l":3.48,"n":1430,"o":3.515,"t":"2026-10-16T19:05:00Z","v":632093,"vw":3.496889},{"c":3.505,"h":3.52,"l":3.48,"n":1390,"o":3.485,"t":"2026-10-16T19:10:00Z","v":707644,"vw":3.499933},{"c":3.485,"h":3.52,"l":3.48,"n":858,"o":3.51,"t":"2026-10-16T19:15:00Z","v":421836,"vw":3.497946},{"c":3.495,"h":3.5,"l":3.48,"n":1072,"o":3.485,"t":"2026-10-16T19:20:00Z","v":434006,"vw":3.489518},{"c":3.495,"h":3.5,"l":3.49,"n":1215,"o":3.5,"t":"2026-10-16T19:25:00Z","v":306954,"vw":3.495415},{"c":3.5,"h":3.5,"l":3.48,"n":1358,"o":3.495,"t":"2026-10-16T19:30:00Z","v":461013,"vw":3.489308},{"c":3.4601,"h":3.505,"l":3.46,"n":1396,"o":3.495,"t":"2026-10-16T19:35:00Z","v":704493,"vw":3.481575},{"c":3.46,"h":3.47,"l":3.45,"n":1345,"o":3.46,"t":"2026-10-16T19:40:00Z","v":659186,"vw":3.459984},{"c":3.455,"h":3.46,"l":3.44,"n":1529,"o":3.45,"t":"2026-10-16T19:45:00Z","v":557620,"vw":3.451221},{"c":3.485,"h":3.4977,"l":3.45,"n":2075,"o":3.45,"t":"2026-10-16T19:50:00Z","v":955069,"vw":3.472115},{"c":3.465,"h":3.49,"l":3.46,"n":3675,"o":3.485,"t":"2026-10-16T19:55:00Z","v":1679518,"vw":3.480759},{"c":3.485,"h":3.49,"l":3.4634,"n":97,"o":3.465,"t":"2026-10-16T20:00:00Z","v":1386855,"vw":3.465298},{"c":3.52,"h":3.5378,"l":3.4815,"n":58,"o":3.49,"t":"2026-10-16T20:05:00Z","v":15068,"vw":3.498425},{"c":3.53,"h":3.54,"l":3.5,"n":50,"o":3.5,"t":"2026-10-16T20:10:00Z","v":18996,"vw":3.516798},{"c":3.529,"h":3.55,"l":3.52,"n":40,"o":3.5285,"t":"2026-10-16T20:15:00Z","v":40837,"vw":3.524724},{"c":3.53,"h":3.53,"l":3.52,"n":24,"o":3.5285,"t":"2026-10-16T20:20:00Z","v":9969,"vw":3.526216},{"c":3.52,"h":3.5285,"l":3.52,"n":21,"o":3.5285,"t":"2026-10-16T20:25:00Z","v":5512,"vw":3.520862},{"c":3.53,"h":3.53,"l":3.52,"n":16,"o":3.5215,"t":"2026-10-16T20:30:00Z","v":155530,"vw":3.520182},{"c":3.528,"h":3.53,"l":3.52,"n":17,"o":3.525,"t":"2026-10-16T20:35:00Z","v":13281,"vw":3.527688},{"c":3.465,"h":3.53,"l":3.465,"n":15,"o":3.52,"t":"2026-10-16T20:40:00Z","v":29285,"vw":3.4684},{"c":3.52,"h":3.53,"l":3.52,"n":16,"o":3.53,"t":"2026-10-16T20:45:00Z","v":7001,"vw":3.529231},{"c":3.5283,"h":3.53,"l":3.52,"n":14,"o":3.5283,"t":"2026-10-16T20:50:00Z","v":2371,"vw":3.527551},{"c":3.5088,"h":3.53,"l":3.5,"n":40,"o":3.52,"t":"2026-10-16T20:55:00Z","v":6582,"vw":3.508375},{"c":3.495,"h":3.505,"l":3.495,"n":48,"o":3.505,"t":"2026-10-16T21:00:00Z","v":8857,"vw":3.500096},{"c":3.5,"h":3.5,"l":3.495,"n":18,"o":3.495,"t":"2026-10-16T21:05:00Z","v":6398,"vw":3.497927},{"c":3.5,"h":3.5,"l":3.4902,"n":28,"o":3.5,"t":"2026-10-16T21:10:00Z","v":6217,"vw":3.496501},{"c":3.4997,"h":3.5,"l":3.49,"n":11,"o":3.5,"t":"2026-10-16T21:15:00Z","v":2451,"vw":3.498039},{"c":3.5,"h":3.5,"l":3.5,"n":18,"o":3.5,"t":"2026-10-16T21:20:00Z","v":2989,"vw":3.5},{"c":3.4985,"h":3.5,"l":3.495,"n":17,"o":3.5,"t":"2026-10-16T21:25:00Z","v":5278,"vw":3.497973},{"c":3.5,"h":3.5,"l":3.495,"n":23,"o":3.5,"t":"2026-10-16T21:30:00Z","v":4650,"vw":3.499817},{"c":3.49,"h":3.5,"l":3.49,"n":15,"o":3.5,"t":"2026-10-16T21:35:00Z","v":1616,"vw":3.497692},{"c":3.4998,"h":3.4998,"l":3.49,"n":8,"o":3.49,"t":"2026-10-16T21:40:00Z","v":1305,"vw":3.492791},{"c":3.49,"h":3.5,"l":3.49,"n":7,"o":3.5,"t":"2026-10-16T21:45:00Z","v":704,"vw":3.494615},{"c":3.4997,"h":3.4997,"l":3.4997,"n":2,"o":3.4997,"t":"2026-10-16T21:50:00Z","v":105,"vw":3.4997}],"history":[{"c":6.72,"h":6.81,"l":6.515,"n":19618,"o":6.64,"t":"2024-10-14T04:00:00Z","v":3608517,"vw":6.693808},{"c":6.67,"h":6.766,"l":6.49,"n":20188,"o":6.72,"t":"2024-10-15T04:00:00Z","v":2579735,"vw":6.660589},{"c":7.01,"h":7.07,"l":6.71,"n":23983,"o":6.75,"t":"2024-10-16T04:00:00Z","v":4525108,"vw":6.938138},{"c":6.55,"h":7.1,"l":6.54,"n":25461,"o":7.1,"t":"2024-10-17T04:00:00Z","v":4856603,"vw":6.722437},{"c":6.94,"h":6.95,"l":6.57,"n":21415,"o":6.57,"t":"2024-10-18T04:00:00Z","v":3633879,"vw":6.789742},{"c":6.76,"h":6.94,"l":6.5901,"n":26915,"o":6.935,"t":"2024-10-21T04:00:00Z","v":3966083,"vw":6.719879},{"c":6.61,"h":6.79,"l":6.56,"n":18964,"o":6.7,"t":"2024-10-22T04:00:00Z","v":2843522,"vw":6.636691},{"c":6.33,"h":6.63,"l":6.24,"n":25289,"o":6.55,"t":"2024-10-23T04:00:00Z","v":3976583,"vw":6.386687},{"c":6.36,"h":6.45,"l":6.195,"n":20737,"o":6.45,"t":"2024-10-24T04:00:00Z","v":2934483,"vw":6.315563},{"c":6.48,"h":6.61,"l":6.28,"n":21892,"o":6.42,"t":"2024-10-25T04:00:00Z","v":3517517,"vw":6.47028},{"c":6.87,"h":6.945,"l":6.56,"n":26811,"o":6.58,"t":"2024-10-28T04:00:00Z","v":4546863,"vw":6.802508},{"c":6.74,"h":6.85,"l":6.65,"n":18888,"o":6.85,"t":"2024-10-29T04:00:00Z","v":2506939,"vw":6.726919},{"c":6.68,"h":6.9,"l":6.6,"n":20640,"o":6.62,"t":"2024-10-30T04:00:00Z","v":4475049,"vw":6.744939},{"c":6.32,"h":6.685,"l":6.32,"n":24694,"o":6.65,"t":"2024-10-31T04:00:00Z","v":4378389,"vw":6.422862},{"c":6.4,"h":6.58,"l":6.335,"n":25620,"o":6.36,"t":"2024-11-01T04:00:00Z","v":3630489,"vw":6.443465},{"c":6.64,"h":6.69,"l":6.22,"n":22967,"o":6.4,"t":"2024-11-04T05:00:00Z","v":3884938,"vw":6.522212},{"c":6.82,"h":6.83,"l":6.465,"n":28638,"o":6.59,"t":"2024-11-05T05:00:00Z","v":4354223,"vw":6.666992},{"c":6.97,"h":7.05,"l":6.77,"n":43785,"o":6.95,"t":"2024-11-06T05:00:00Z","v":7361746,"vw":6.95749},{"c":6.93,"h":7.09,"l":6.68,"n":33455,"o":6.92,"t":"2024-11-07T05:00:00Z","v":5800112,"vw":6.932836},{"c":7.1,"h":7.205,"l":6.81,"n":39819,"o":6.86,"t":"2024-11-08T05:00:00Z","v":6666963,"vw":7.056437},{"c":7.84,"h":8.49,"l":7.23,"n":99816,"o":7.5,"t":"2024-11-11T05:00:00Z","v":15577627,"vw":7.8745},{"c":7.58,"h":8.045,"l":7.43,"n":42711,"o":7.52,"t":"2024-11-12T05:00:00Z","v":6810821,"vw":7.641798},{"c":7.32,"h":8.0399,"l":7.31,"n":44261,"o":7.795,"t":"2024-11-13T05:00:00Z","v":6591228,"vw":7.653035},{"c":6.91,"h":7.58,"l":6.88,"n":43539,"o":7.39,"t":"2024-11-14T05:00:00Z","v":6588639,"vw":7.160849},{"c":6.175,"h":6.92,"l":6.15,"n":60599,"o":6.89,"t":"2024-11-15T05:00:00Z","v":10543762,"vw":6.341586},{"c":6.1,"h":6.26,"l":5.9,"n":55250,"o":6.25,"t":"2024-11-18T05:00:00Z","v":10412188,"vw":6.028036},{"c":6.27,"h":6.33,"l":5.84,"n":49164,"o":6.01,"t":"2024-11-19T05:00:00Z","v":9338911,"vw":6.151192},{"c":6.04,"h":6.37,"l":5.7,"n":68798,"o":6.3,"t":"2024-11-20T05:00:00Z","v":16996266,"vw":5.971131},{"c":5.75,"h":6.03,"l":5.62,"n":55252,"o":6.02,"t":"2024-11-21T05:00:00Z","v":12353677,"vw":5.778271},{"c":5.7,"h":5.99,"l":5.6,"n":83678,"o":5.78,"t":"2024-11-22T05:00:00Z","v":13702448,"vw":5.777844},{"c":6,"h":6.48,"l":5.83,"n":104052,"o":5.94,"t":"2024-11-25T05:00:00Z","v":20459792,"vw":6.097312},{"c":5.89,"h":6.06,"l":5.83,"n":41133,"o":5.97,"t":"2024-11-26T05:00:00Z","v":8515852,"vw":5.91593},{"c":6.38,"h":6.45,"l":5.93,"n":49224,"o":5.94,"t":"2024-11-27T05:00:00Z","v":11323876,"vw":6.174756},{"c":7.07,"h":7.135,"l":6.44,"n":51122,"o":6.5,"t":"2024-11-29T05:00:00Z","v":13378085,"vw":6.872839},{"c":7.58,"h":7.98,"l":7.21,"n":90541,"o":7.23,"t":"2024-12-02T05:00:00Z","v":20357585,"vw":7.651027},{"c":7.09,"h":7.66,"l":7.06,"n":58358,"o":7.48,"t":"2024-12-03T05:00:00Z","v":11619126,"vw":7.346434},{"c":7.13,"h":7.45,"l":7.02,"n":54169,"o":7.18,"t":"2024-12-04T05:00:00Z","v":8502433,"vw":7.207034},{"c":6.59,"h":7.14,"l":6.56,"n":60237,"o":7.12,"t":"2024-12-05T05:00:00Z","v":13481548,"vw":6.757432},{"c":8.01,"h":8.15,"l":6.6957,"n":122738,"o":6.8,"t":"2024-12-06T05:00:00Z","v":30862008,"vw":7.77029},{"c":8.27,"h":9.55,"l":8.17,"n":151923,"o":8.81,"t":"2024-12-09T05:00:00Z","v":34481832,"vw":8.768962},{"c":7.46,"h":8.22,"l":7.2801,"n":74852,"o":8.17,"t":"2024-12-10T05:00:00Z","v":16106817,"vw":7.727009},{"c":7.57,"h":7.89,"l":7.23,"n":74215,"o":7.89,"t":"2024-12-11T05:00:00Z","v":14746810,"vw":7.498922},{"c":6.98,"h":7.53,"l":6.97,"n":55744,"o":7.52,"t":"2024-12-12T05:00:00Z","v":12809893,"vw":7.196631},{"c":6.95,"h":7.14,"l":6.75,"n":46858,"o":7.11,"t":"2024-12-13T05:00:00Z","v":9860222,"vw":6.934701},{"c":7.44,"h":7.85,"l":6.86,"n":72417,"o":7.1,"t":"2024-12-16T05:00:00Z","v":18802939,"vw":7.495853},{"c":7.12,"h":7.47,"l":6.95,"n":55822,"o":7.45,"t":"2024-12-17T05:00:00Z","v":13525442,"vw":7.129671},{"c":6.215,"h":7.14,"l":6.04,"n":85688,"o":7.14,"t":"2024-12-18T05:00:00Z","v":21373644,"vw":6.559518},{"c":6.09,"h":6.53,"l":6.03,"n":64710,"o":6.51,"t":"2024-12-19T05:00:00Z","v":16490622,"vw":6.156764},{"c":6.03,"h":6.2,"l":5.93,"n":65653,"o":6,"t":"2024-12-20T05:00:00Z","v":19936771,"vw":6.051916},{"c":6.99,"h":7.01,"l":6.1,"n":81042,"o":6.16,"t":"2024-12-23T05:00:00Z","v":20889104,"vw":6.636852},{"c":7.24,"h":7.34,"l":6.94,"n":51925,"o":7.24,"t":"2024-12-24T05:00:00Z","v":13659767,"vw":7.152081},{"c":7.66,"h":7.86,"l":7.01,"n":74145,"o":7.06,"t":"2024-12-26T05:00:00Z","v":17460853,"vw":7.550059},{"c":7.39,"h":7.73,"l":7.05,"n":72409,"o":7.6,"t":"2024-12-27T05:00:00Z","v":13945342,"vw":7.360846},{"c":6.77,"h":7.23,"l":6.72,"n":57225,"o":7.18,"t":"2024-12-30T05:00:00Z","v":12755888,"vw":6.862438},{"c":6.76,"h":7.2,"l":6.65,"n":43335,"o":6.83,"t":"2024-12-31T05:00:00Z","v":12110264,"vw":6.857605},{"c":7.21,"h":7.485,"l":6.71,"n":68390,"o":6.91,"t":"2025-01-02T05:00:00Z","v":16518610,"vw":7.161567},{"c":7.8,"h":7.83,"l":7.17,"n":70895,"o":7.3,"t":"2025-01-03T05:00:00Z","v":15650529,"vw":7.631787},{"c":7.95,"h":8.66,"l":7.9,"n":124198,"o":8.03,"t":"2025-01-06T05:00:00Z","v":23986057,"vw":8.265563},{"c":7.49,"h":8.44,"l":7.42,"n":90097,"o":8.05,"t":"2025-01-07T05:00:00Z","v":17176118,"vw":7.746115},{"c":7.26,"h":7.41,"l":6.98,"n":72159,"o":7.31,"t":"2025-01-08T05:00:00Z","v":13036952,"vw":7.159438},{"c":6.88,"h":7.075,"l":6.78,"n":72536,"o":7.05,"t":"2025-01-10T05:00:00Z","v":14129120,"vw":6.90664},{"c":6.74,"h":6.77,"l":6.31,"n":62579,"o":6.665,"t":"2025-01-13T05:00:00Z","v":13256664,"vw":6.551991},{"c":6.32,"h":6.96,"l":6.2,"n":84372,"o":6.96,"t":"2025-01-14T05:00:00Z","v":18258537,"vw":6.41765},{"c":6.42,"h":6.82,"l":6.395,"n":66069,"o":6.6,"t":"2025-01-15T05:00:00Z","v":13713730,"vw":6.544945},{"c":6.4,"h":6.58,"l":6.33,"n":43508,"o":6.5699,"t":"2025-01-16T05:00:00Z","v":9556344,"vw":6.442271},{"c":6.53,"h":6.79,"l":6.48,"n":44284,"o":6.56,"t":"2025-01-17T05:00:00Z","v":9908988,"vw":6.624464},{"c":6.88,"h":7.17,"l":6.6641,"n":58597,"o":6.74,"t":"2025-01-21T05:00:00Z","v":13702965,"vw":6.937928},{"c":7.49,"h":8.05,"l":7.17,"n":143605,"o":7.17,"t":"2025-01-22T05:00:00Z","v":36471708,"vw":7.586608},{"c":7.53,"h":7.72,"l":7.14,"n":78372,"o":7.24,"t":"2025-01-23T05:00:00Z","v":16552965,"vw":7.490781},{"c":7.33,"h":8.26,"l":7.26,"n":99306,"o":7.64,"t":"2025-01-24T05:00:00Z","v":25171507,"vw":7.782362},{"c":7.03,"h":7.33,"l":6.72,"n":88577,"o":6.98,"t":"2025-01-27T05:00:00Z","v":21346934,"vw":6.974214},{"c":7.43,"h":7.49,"l":6.89,"n":54657,"o":7.07,"t":"2025-01-28T05:00:00Z","v":13224956,"vw":7.230708},{"c":7.16,"h":7.75,"l":6.945,"n":60211,"o":7.42,"t":"2025-01-29T05:00:00Z","v":12958269,"vw":7.312025},{"c":7.69,"h":7.89,"l":7.25,"n":75055,"o":7.38,"t":"2025-01-30T05:00:00Z","v":17152737,"vw":7.577466},{"c":7.24,"h":7.96,"l":7.15,"n":95218,"o":7.91,"t":"2025-01-31T05:00:00Z","v":21322244,"vw":7.503607},{"c":7.25,"h":7.359,"l":6.89,"n":65350,"o":6.94,"t":"2025-02-03T05:00:00Z","v":15562252,"vw":7.146539},{"c":7.61,"h":7.77,"l":7.31,"n":65319,"o":7.41,"t":"2025-02-04T05:00:00Z","v":15579142,"vw":7.54758},{"c":7.92,"h":8.23,"l":7.6,"n":103653,"o":7.7,"t":"2025-02-05T05:00:00Z","v":26747002,"vw":8.00635},{"c":7.24,"h":8.28,"l":7.15,"n":296729,"o":8.14,"t":"2025-02-06T05:00:00Z","v":55929056,"vw":7.58495},{"c":7.49,"h":7.88,"l":7.22,"n":99790,"o":7.35,"t":"2025-02-07T05:00:00Z","v":24593992,"vw":7.479604},{"c":7.65,"h":8.1,"l":7.48,"n":108936,"o":7.69,"t":"2025-02-10T05:00:00Z","v":26211981,"vw":7.77309},{"c":7.66,"h":7.91,"l":7.33,"n":91809,"o":7.48,"t":"2025-02-11T05:00:00Z","v":23896628,"vw":7.585394},{"c":8.34,"h":8.39,"l":7.38,"n":127723,"o":7.43,"t":"2025-02-12T05:00:00Z","v":36015046,"vw":8.015156},{"c":8.5,"h":8.51,"l":7.94,"n":125190,"o":8.26,"t":"2025-02-13T05:00:00Z","v":29079441,"vw":8.281086},{"c":10.53,"h":10.755,"l":9.04,"n":371811,"o":9.17,"t":"2025-02-14T05:00:00Z","v":83547150,"vw":9.961238},{"c":10.64,"h":12.36,"l":10.415,"n":360616,"o":11.54,"t":"2025-02-18T05:00:00Z","v":71874512,"vw":11.144593},{"c":10.87,"h":12.05,"l":10.56,"n":265073,"o":10.815,"t":"2025-02-19T05:00:00Z","v":58031265,"vw":11.33925},{"c":10.35,"h":10.87,"l":9.52,"n":184907,"o":10.86,"t":"2025-02-20T05:00:00Z","v":38573159,"vw":10.083937},{"c":9.28,"h":10.6,"l":9.15,"n":147656,"o":10.38,"t":"2025-02-21T05:00:00Z","v":31524155,"vw":9.770815},{"c":9,"h":9.74,"l":8.62,"n":131976,"o":9.53,"t":"2025-02-24T05:00:00Z","v":28668228,"vw":9.068138},{"c":8.14,"h":8.7082,"l":7.81,"n":144625,"o":8.66,"t":"2025-02-25T05:00:00Z","v":28369032,"vw":8.123558},{"c":8.34,"h":8.69,"l":8.1,"n":90282,"o":8.535,"t":"2025-02-26T05:00:00Z","v":19493921,"vw":8.390517},{"c":7.67,"h":8.59,"l":7.65,"n":110241,"o":8.59,"t":"2025-02-27T05:00:00Z","v":25590731,"vw":8.053122},{"c":7.51,"h":7.63,"l":6.61,"n":148814,"o":6.71,"t":"2025-02-28T05:00:00Z","v":35504958,"vw":7.304045},{"c":6.59,"h":7.89,"l":6.57,"n":111159,"o":7.87,"t":"2025-03-03T05:00:00Z","v":25764949,"vw":7.024093},{"c":6.47,"h":6.78,"l":6.15,"n":125293,"o":6.37,"t":"2025-03-04T05:00:00Z","v":28975766,"vw":6.424307},{"c":6.58,"h":6.72,"l":6.31,"n":91609,"o":6.605,"t":"2025-03-05T05:00:00Z","v":22837618,"vw":6.487946},{"c":6.24,"h":6.765,"l":6.23,"n":93214,"o":6.355,"t":"2025-03-06T05:00:00Z","v":21899331,"vw":6.456937},{"c":6.59,"h":6.642,"l":6.15,"n":78656,"o":6.2,"t":"2025-03-07T05:00:00Z","v":19229152,"vw":6.407126},{"c":6.13,"h":6.43,"l":5.93,"n":98430,"o":6.38,"t":"2025-03-10T04:00:00Z","v":24026621,"vw":6.107377},{"c":6.06,"h":6.22,"l":5.73,"n":77597,"o":6.1,"t":"2025-03-11T04:00:00Z","v":18750908,"vw":5.991195},{"c":6.17,"h":6.31,"l":5.93,"n":64477,"o":6.23,"t":"2025-03-12T04:00:00Z","v":17490254,"vw":6.137788},{"c":5.94,"h":6.26,"l":5.84,"n":53676,"o":6.17,"t":"2025-03-13T04:00:00Z","v":12584269,"vw":5.98635},{"c":6.35,"h":6.44,"l":6.04,"n":54670,"o":6.1,"t":"2025-03-14T04:00:00Z","v":14984503,"vw":6.250442},{"c":6.84,"h":6.89,"l":6.3,"n":66294,"o":6.385,"t":"2025-03-17T04:00:00Z","v":16908808,"vw":6.640336},{"c":6.39,"h":6.61,"l":6.22,"n":63577,"o":6.58,"t":"2025-03-18T04:00:00Z","v":17825194,"vw":6.387365},{"c":6.58,"h":6.75,"l":6.36,"n":56152,"o":6.4,"t":"2025-03-19T04:00:00Z","v":13827069,"vw":6.558388},{"c":6.48,"h":6.76,"l":6.4,"n":49679,"o":6.5,"t":"2025-03-20T04:00:00Z","v":14457944,"vw":6.55208},{"c":6.68,"h":6.735,"l":6.265,"n":43697,"o":6.31,"t":"2025-03-21T04:00:00Z","v":18068479,"vw":6.588011},{"c":6.79,"h":6.94,"l":6.66,"n":54030,"o":6.83,"t":"2025-03-24T04:00:00Z","v":16033691,"vw":6.78278},{"c":6.53,"h":6.755,"l":6.465,"n":44647,"o":6.74,"t":"2025-03-25T04:00:00Z","v":11994981,"vw":6.553609},{"c":6.17,"h":6.54,"l":6.08,"n":60483,"o":6.52,"t":"2025-03-26T04:00:00Z","v":15109216,"vw":6.224173},{"c":5.97,"h":6.3,"l":5.95,"n":46530,"o":6.04,"t":"2025-03-27T04:00:00Z","v":14741710,"vw":6.107262},{"c":5.81,"h":6.005,"l":5.77,"n":57742,"o":5.95,"t":"2025-03-28T04:00:00Z","v":15233731,"vw":5.852366},{"c":5.29,"h":5.51,"l":5.19,"n":72889,"o":5.495,"t":"2025-03-31T04:00:00Z","v":17981317,"vw":5.301748},{"c":5.095,"h":5.34,"l":5,"n":66064,"o":5.32,"t":"2025-04-01T04:00:00Z","v":16980801,"vw":5.134974},{"c":5.29,"h":5.37,"l":4.95,"n":59429,"o":4.99,"t":"2025-04-02T04:00:00Z","v":17503121,"vw":5.227091},{"c":4.81,"h":5.03,"l":4.78,"n":65020,"o":4.91,"t":"2025-04-03T04:00:00Z","v":18370622,"vw":4.900972},{"c":4.24,"h":4.74,"l":4.06,"n":90895,"o":4.59,"t":"2025-04-04T04:00:00Z","v":28142148,"vw":4.295899},{"c":4.2,"h":4.6,"l":3.8,"n":87748,"o":3.961,"t":"2025-04-07T04:00:00Z","v":25073269,"vw":4.133812},{"c":3.97,"h":4.49,"l":3.87,"n":67265,"o":4.49,"t":"2025-04-08T04:00:00Z","v":24789994,"vw":4.083693},{"c":4.65,"h":4.9683,"l":3.79,"n":111544,"o":3.89,"t":"2025-04-09T04:00:00Z","v":35698811,"vw":4.387483},{"c":4.51,"h":4.635,"l":4.065,"n":101692,"o":4.6,"t":"2025-04-10T04:00:00Z","v":30816923,"vw":4.326825},{"c":5.76,"h":6,"l":4.86,"n":226988,"o":4.995,"t":"2025-04-11T04:00:00Z","v":83410764,"vw":5.527089},{"c":5.51,"h":5.96,"l":5.25,"n":124448,"o":5.94,"t":"2025-04-14T04:00:00Z","v":34501895,"vw":5.568034},{"c":5.64,"h":5.89,"l":5.46,"n":63072,"o":5.55,"t":"2025-04-15T04:00:00Z","v":19330399,"vw":5.647627},{"c":5.32,"h":5.56,"l":5.14,"n":51370,"o":5.45,"t":"2025-04-16T04:00:00Z","v":15694245,"vw":5.322623},{"c":5.5,"h":5.535,"l":5.235,"n":40584,"o":5.32,"t":"2025-04-17T04:00:00Z","v":12766775,"vw":5.380426},{"c":5.41,"h":5.65,"l":5.28,"n":42779,"o":5.35,"t":"2025-04-21T04:00:00Z","v":13540154,"vw":5.422531},{"c":5.63,"h":5.7,"l":5.46,"n":48350,"o":5.53,"t":"2025-04-22T04:00:00Z","v":14778323,"vw":5.604573},{"c":5.58,"h":6.11,"l":5.565,"n":69647,"o":5.96,"t":"2025-04-23T04:00:00Z","v":22425758,"vw":5.828491},{"c":5.75,"h":5.7773,"l":5.58,"n":46974,"o":5.6,"t":"2025-04-24T04:00:00Z","v":13416316,"vw":5.702272},{"c":5.73,"h":5.84,"l":5.54,"n":45731,"o":5.62,"t":"2025-04-25T04:00:00Z","v":12699337,"vw":5.744077},{"c":5.84,"h":6.07,"l":5.675,"n":51541,"o":5.78,"t":"2025-04-28T04:00:00Z","v":13829969,"vw":5.84694},{"c":5.72,"h":5.94,"l":5.68,"n":40740,"o":5.87,"t":"2025-04-29T04:00:00Z","v":10681273,"vw":5.785749},{"c":5.59,"h":5.63,"l":5.24,"n":54369,"o":5.465,"t":"2025-04-30T04:00:00Z","v":14941596,"vw":5.468782},{"c":5.5,"h":5.7,"l":5.46,"n":49910,"o":5.675,"t":"2025-05-01T04:00:00Z","v":12935250,"vw":5.562868},{"c":5.7,"h":5.9,"l":5.6,"n":62048,"o":5.61,"t":"2025-05-02T04:00:00Z","v":19857635,"vw":5.777712},{"c":4.755,"h":5.8,"l":4.75,"n":115166,"o":5.49,"t":"2025-05-05T04:00:00Z","v":34511662,"vw":5.017507},{"c":4.155,"h":4.675,"l":4.15,"n":99497,"o":4.655,"t":"2025-05-06T04:00:00Z","v":31948344,"vw":4.357186},{"c":4.19,"h":4.38,"l":4.11,"n":67143,"o":4.33,"t":"2025-05-07T04:00:00Z","v":22546923,"vw":4.249772},{"c":4.39,"h":4.57,"l":4.14,"n":78251,"o":4.32,"t":"2025-05-08T04:00:00Z","v":27278494,"vw":4.40128},{"c":4.33,"h":4.63,"l":4.31,"n":56987,"o":4.52,"t":"2025-05-09T04:00:00Z","v":14827429,"vw":4.45207},{"c":4.64,"h":4.68,"l":4.41,"n":73454,"o":4.63,"t":"2025-05-12T04:00:00Z","v":24554355,"vw":4.564902},{"c":4.51,"h":4.75,"l":4.47,"n":61056,"o":4.66,"t":"2025-05-13T04:00:00Z","v":19014871,"vw":4.544736},{"c":4.31,"h":4.715,"l":4.28,"n":71011,"o":4.6,"t":"2025-05-14T04:00:00Z","v":22401565,"vw":4.424445},{"c":4.25,"h":4.29,"l":4.12,"n":47209,"o":4.24,"t":"2025-05-15T04:00:00Z","v":13517984,"vw":4.207066},{"c":4.56,"h":4.64,"l":4.31,"n":56804,"o":4.43,"t":"2025-05-16T04:00:00Z","v":22727498,"vw":4.500763},{"c":4.51,"h":4.515,"l":4.26,"n":44829,"o":4.36,"t":"2025-05-19T04:00:00Z","v":14123029,"vw":4.373603},{"c":4.55,"h":4.65,"l":4.4,"n":42858,"o":4.5,"t":"2025-05-20T04:00:00Z","v":14638389,"vw":4.53329},{"c":4.095,"h":4.49,"l":4.05,"n":66189,"o":4.43,"t":"2025-05-21T04:00:00Z","v":22671122,"vw":4.234242},{"c":4.145,"h":4.25,"l":4.02,"n":54528,"o":4.155,"t":"2025-05-22T04:00:00Z","v":16744372,"vw":4.146832},{"c":4.08,"h":4.14,"l":3.96,"n":53340,"o":4.015,"t":"2025-05-23T04:00:00Z","v":16736982,"vw":4.086716},{"c":4.39,"h":4.48,"l":4.1,"n":62189,"o":4.2,"t":"2025-05-27T04:00:00Z","v":22826029,"vw":4.355048},{"c":4.395,"h":4.69,"l":4.38,"n":62249,"o":4.5,"t":"2025-05-28T04:00:00Z","v":23322585,"vw":4.498871},{"c":4.45,"h":4.67,"l":4.36,"n":58337,"o":4.49,"t":"2025-05-29T04:00:00Z","v":21824471,"vw":4.492431},{"c":4.18,"h":4.36,"l":4.11,"n":57532,"o":4.35,"t":"2025-05-30T04:00:00Z","v":20561915,"vw":4.21642},{"c":4.37,"h":4.52,"l":4.18,"n":50131,"o":4.18,"t":"2025-06-02T04:00:00Z","v":19135871,"vw":4.383881},{"c":4.39,"h":4.43,"l":4.22,"n":49742,"o":4.425,"t":"2025-06-03T04:00:00Z","v":16333814,"vw":4.349625},{"c":4.91,"h":5.08,"l":4.41,"n":92794,"o":4.45,"t":"2025-06-04T04:00:00Z","v":46074886,"vw":4.869414},{"c":4.57,"h":4.96,"l":4.44,"n":76174,"o":4.92,"t":"2025-06-05T04:00:00Z","v":32939768,"vw":4.698641},{"c":5.49,"h":5.52,"l":4.705,"n":133711,"o":4.72,"t":"2025-06-06T04:00:00Z","v":60323027,"vw":5.293825},{"c":5.37,"h":5.835,"l":5.32,"n":120649,"o":5.835,"t":"2025-06-09T04:00:00Z","v":46978262,"vw":5.550043},{"c":5.45,"h":6.07,"l":5.355,"n":111465,"o":5.43,"t":"2025-06-10T04:00:00Z","v":48268937,"vw":5.733699},{"c":5.4,"h":5.79,"l":5.34,"n":84733,"o":5.65,"t":"2025-06-11T04:00:00Z","v":33071745,"vw":5.547275},{"c":5.17,"h":5.41,"l":5.13,"n":61576,"o":5.25,"t":"2025-06-12T04:00:00Z","v":28359963,"vw":5.238613},{"c":4.92,"h":5.15,"l":4.84,"n":86073,"o":4.955,"t":"2025-06-13T04:00:00Z","v":37528442,"vw":5.01261},{"c":5,"h":5.08,"l":4.83,"n":65841,"o":5.005,"t":"2025-06-16T04:00:00Z","v":27152577,"vw":4.993958},{"c":4.84,"h":5.09,"l":4.78,"n":58044,"o":4.9,"t":"2025-06-17T04:00:00Z","v":21364295,"vw":4.893359},{"c":5.11,"h":5.25,"l":4.795,"n":68212,"o":4.83,"t":"2025-06-18T04:00:00Z","v":35107858,"vw":5.120318},{"c":5.03,"h":5.355,"l":4.9,"n":83580,"o":5.23,"t":"2025-06-20T04:00:00Z","v":32067311,"vw":5.069838},{"c":4.83,"h":5.05,"l":4.72,"n":65421,"o":4.875,"t":"2025-06-23T04:00:00Z","v":21545396,"vw":4.874143},{"c":5.22,"h":5.305,"l":4.99,"n":57147,"o":5,"t":"2025-06-24T04:00:00Z","v":22993092,"vw":5.203434},{"c":5.16,"h":5.36,"l":4.96,"n":52444,"o":5.36,"t":"2025-06-25T04:00:00Z","v":20930145,"vw":5.068702},{"c":5.4,"h":5.43,"l":4.98,"n":53747,"o":5.03,"t":"2025-06-26T04:00:00Z","v":21512361,"vw":5.205755},{"c":5.03,"h":5.48,"l":4.98,"n":66493,"o":5.385,"t":"2025-06-27T04:00:00Z","v":46633034,"vw":5.133263},{"c":5.06,"h":5.27,"l":5.01,"n":58214,"o":5.1,"t":"2025-06-30T04:00:00Z","v":25780610,"vw":5.153509},{"c":5.13,"h":5.44,"l":4.91,"n":65897,"o":5,"t":"2025-07-01T04:00:00Z","v":38012867,"vw":5.218795},{"c":5.21,"h":5.4,"l":5.08,"n":52799,"o":5.15,"t":"2025-07-02T04:00:00Z","v":25072077,"vw":5.264735},{"c":5.27,"h":5.33,"l":5.15,"n":33965,"o":5.24,"t":"2025-07-03T04:00:00Z","v":16582108,"vw":5.224138},{"c":4.93,"h":5.22,"l":4.8,"n":86908,"o":5.18,"t":"2025-07-07T04:00:00Z","v":37377512,"vw":4.913137},{"c":5.36,"h":5.63,"l":5,"n":93954,"o":5.005,"t":"2025-07-08T04:00:00Z","v":45341120,"vw":5.412995},{"c":5.59,"h":5.77,"l":5.43,"n":72809,"o":5.46,"t":"2025-07-09T04:00:00Z","v":34721676,"vw":5.587877},{"c":5.715,"h":5.8793,"l":5.57,"n":59366,"o":5.71,"t":"2025-07-10T04:00:00Z","v":28683892,"vw":5.696281},{"c":5.28,"h":5.6099,"l":5.25,"n":66547,"o":5.56,"t":"2025-07-11T04:00:00Z","v":31616145,"vw":5.423963},{"c":5.28,"h":5.415,"l":5.19,"n":62834,"o":5.25,"t":"2025-07-14T04:00:00Z","v":20420649,"vw":5.289927},{"c":5.22,"h":5.53,"l":5.13,"n":60020,"o":5.31,"t":"2025-07-15T04:00:00Z","v":29136971,"vw":5.304499},{"c":5.39,"h":5.555,"l":5.205,"n":50506,"o":5.31,"t":"2025-07-16T04:00:00Z","v":24349616,"vw":5.377647},{"c":5.52,"h":5.74,"l":5.46,"n":64054,"o":5.475,"t":"2025-07-17T04:00:00Z","v":27489402,"vw":5.597712},{"c":5.84,"h":6.225,"l":5.57,"n":110656,"o":5.65,"t":"2025-07-18T04:00:00Z","v":53043350,"vw":5.913809},{"c":6.4,"h":7.15,"l":6.03,"n":226233,"o":6.11,"t":"2025-07-21T04:00:00Z","v":75466032,"vw":6.67918},{"c":6.54,"h":6.56,"l":6.0911,"n":116237,"o":6.51,"t":"2025-07-22T04:00:00Z","v":37476460,"vw":6.377968},{"c":6.43,"h":7.14,"l":6.28,"n":119922,"o":6.7,"t":"2025-07-23T04:00:00Z","v":41946922,"vw":6.568206},{"c":6.26,"h":6.555,"l":6.25,"n":74907,"o":6.43,"t":"2025-07-24T04:00:00Z","v":22935178,"vw":6.37935},{"c":6.49,"h":6.5,"l":5.93,"n":72697,"o":6.2,"t":"2025-07-25T04:00:00Z","v":23778043,"vw":6.206735},{"c":6.31,"h":6.685,"l":6.2,"n":74960,"o":6.66,"t":"2025-07-28T04:00:00Z","v":25013137,"vw":6.378576},{"c":5.95,"h":6.28,"l":5.86,"n":73147,"o":6.275,"t":"2025-07-29T04:00:00Z","v":23880006,"vw":6.010282},{"c":5.81,"h":6.2,"l":5.7,"n":67681,"o":6.08,"t":"2025-07-30T04:00:00Z","v":20495842,"vw":5.972269},{"c":5.95,"h":6.09,"l":5.785,"n":69270,"o":5.855,"t":"2025-07-31T04:00:00Z","v":21995589,"vw":5.923923},{"c":5.68,"h":5.82,"l":5.575,"n":77762,"o":5.62,"t":"2025-08-01T04:00:00Z","v":18032370,"vw":5.697816},{"c":5.8,"h":5.92,"l":5.66,"n":61758,"o":5.81,"t":"2025-08-04T04:00:00Z","v":18704195,"vw":5.804361},{"c":5.53,"h":5.96,"l":5.41,"n":132573,"o":5.935,"t":"2025-08-05T04:00:00Z","v":35713619,"vw":5.658959},{"c":5.48,"h":5.49,"l":5.28,"n":73320,"o":5.415,"t":"2025-08-06T04:00:00Z","v":18092270,"vw":5.39433},{"c":5.41,"h":5.69,"l":5.4,"n":58203,"o":5.545,"t":"2025-08-07T04:00:00Z","v":14341963,"vw":5.493504},{"c":5.36,"h":5.58,"l":5.35,"n":44670,"o":5.45,"t":"2025-08-08T04:00:00Z","v":12058041,"vw":5.437684},{"c":5.29,"h":5.54,"l":5.2,"n":63821,"o":5.3,"t":"2025-08-11T04:00:00Z","v":18672620,"vw":5.381255},{"c":5.41,"h":5.5,"l":5.29,"n":52608,"o":5.355,"t":"2025-08-12T04:00:00Z","v":16620537,"vw":5.374316},{"c":5.7,"h":5.82,"l":5.52,"n":75511,"o":5.53,"t":"2025-08-13T04:00:00Z","v":23560939,"vw":5.680934},{"c":5.64,"h":5.69,"l":5.41,"n":56858,"o":5.45,"t":"2025-08-14T04:00:00Z","v":15607408,"vw":5.589492},{"c":5.77,"h":5.84,"l":5.52,"n":49718,"o":5.64,"t":"2025-08-15T04:00:00Z","v":14884735,"vw":5.719059},{"c":5.52,"h":5.735,"l":5.45,"n":58925,"o":5.72,"t":"2025-08-18T04:00:00Z","v":17054663,"vw":5.535011},{"c":5.09,"h":5.54,"l":5.09,"n":66080,"o":5.53,"t":"2025-08-19T04:00:00Z","v":20377340,"vw":5.25388},{"c":4.77,"h":5.09,"l":4.73,"n":86738,"o":5.01,"t":"2025-08-20T04:00:00Z","v":24970730,"vw":4.818765},{"c":4.78,"h":4.89,"l":4.72,"n":51498,"o":4.77,"t":"2025-08-21T04:00:00Z","v":14600473,"vw":4.805284},{"c":4.94,"h":5.17,"l":4.78,"n":59392,"o":4.8,"t":"2025-08-22T04:00:00Z","v":20025797,"vw":5.017413},{"c":4.83,"h":5.03,"l":4.83,"n":53193,"o":5,"t":"2025-08-25T04:00:00Z","v":15935250,"vw":4.903291},{"c":4.83,"h":4.9299,"l":4.8,"n":42256,"o":4.87,"t":"2025-08-26T04:00:00Z","v":11382285,"vw":4.849126},{"c":4.89,"h":4.9399,"l":4.825,"n":44805,"o":4.87,"t":"2025-08-27T04:00:00Z","v":11503059,"vw":4.890021},{"c":4.865,"h":5.01,"l":4.83,"n":41688,"o":4.9,"t":"2025-08-28T04:00:00Z","v":12751391,"vw":4.89085},{"c":4.7,"h":4.895,"l":4.63,"n":52264,"o":4.835,"t":"2025-08-29T04:00:00Z","v":15123764,"vw":4.709563},{"c":4.66,"h":4.7699,"l":4.525,"n":53239,"o":4.6,"t":"2025-09-02T04:00:00Z","v":12483786,"vw":4.640105},{"c":4.63,"h":4.82,"l":4.55,"n":44900,"o":4.72,"t":"2025-09-03T04:00:00Z","v":12646754,"vw":4.649204},{"c":4.52,"h":4.62,"l":4.46,"n":48050,"o":4.6,"t":"2025-09-04T04:00:00Z","v":14775714,"vw":4.512499},{"c":4.61,"h":4.66,"l":4.45,"n":43845,"o":4.58,"t":"2025-09-05T04:00:00Z","v":13756563,"vw":4.574108},{"c":4.62,"h":4.79,"l":4.58,"n":53446,"o":4.68,"t":"2025-09-08T04:00:00Z","v":15260440,"vw":4.671283},{"c":4.7,"h":4.71,"l":4.55,"n":52529,"o":4.6,"t":"2025-09-09T04:00:00Z","v":13282369,"vw":4.639795},{"c":4.54,"h":4.74,"l":4.51,"n":52944,"o":4.74,"t":"2025-09-10T04:00:00Z","v":15881187,"vw":4.627718},{"c":4.85,"h":5.05,"l":4.545,"n":77524,"o":4.56,"t":"2025-09-11T04:00:00Z","v":32105439,"vw":4.872745},{"c":4.83,"h":5,"l":4.8,"n":59032,"o":4.96,"t":"2025-09-12T04:00:00Z","v":17162503,"vw":4.872068},{"c":4.77,"h":5.09,"l":4.67,"n":68436,"o":4.93,"t":"2025-09-15T04:00:00Z","v":20913726,"vw":4.806547},{"c":4.84,"h":4.92,"l":4.6601,"n":51056,"o":4.81,"t":"2025-09-16T04:00:00Z","v":21422838,"vw":4.812921},{"c":4.71,"h":4.89,"l":4.57,"n":66655,"o":4.805,"t":"2025-09-17T04:00:00Z","v":28415228,"vw":4.742286},{"c":4.93,"h":4.97,"l":4.79,"n":64412,"o":4.8,"t":"2025-09-18T04:00:00Z","v":25034858,"vw":4.897619},{"c":4.91,"h":5.15,"l":4.86,"n":79909,"o":4.99,"t":"2025-09-19T04:00:00Z","v":53313491,"vw":4.94386},{"c":4.98,"h":5.265,"l":4.92,"n":88308,"o":5.12,"t":"2025-09-22T04:00:00Z","v":29922938,"vw":5.007846},{"c":4.81,"h":5.13,"l":4.8,"n":88649,"o":5.01,"t":"2025-09-23T04:00:00Z","v":40399614,"vw":4.962961},{"c":4.88,"h":5.17,"l":4.83,"n":89661,"o":4.88,"t":"2025-09-24T04:00:00Z","v":42205155,"vw":4.986686},{"c":4.63,"h":4.82,"l":4.58,"n":96406,"o":4.76,"t":"2025-09-25T04:00:00Z","v":47211859,"vw":4.695079},{"c":4.72,"h":4.73,"l":4.57,"n":69179,"o":4.62,"t":"2025-09-26T04:00:00Z","v":39343165,"vw":4.647796},{"c":4.91,"h":5,"l":4.7,"n":68043,"o":4.775,"t":"2025-09-29T04:00:00Z","v":40995497,"vw":4.828302},{"c":4.88,"h":4.88,"l":4.73,"n":59453,"o":4.85,"t":"2025-09-30T04:00:00Z","v":28881822,"vw":4.816252},{"c":5.1,"h":5.23,"l":4.8029,"n":89640,"o":4.825,"t":"2025-10-01T04:00:00Z","v":43900031,"vw":5.054682},{"c":5.52,"h":5.61,"l":5.115,"n":114736,"o":5.21,"t":"2025-10-02T04:00:00Z","v":58334730,"vw":5.375827},{"c":5.49,"h":5.7,"l":5.34,"n":108506,"o":5.6,"t":"2025-10-03T04:00:00Z","v":49126391,"vw":5.525154},{"c":5.53,"h":5.7,"l":5.5,"n":90600,"o":5.6,"t":"2025-10-06T04:00:00Z","v":34740553,"vw":5.595571},{"c":5.23,"h":5.6,"l":5.11,"n":95729,"o":5.55,"t":"2025-10-07T04:00:00Z","v":34119741,"vw":5.29767},{"c":6.09,"h":6.3,"l":5.19,"n":203801,"o":5.25,"t":"2025-10-08T04:00:00Z","v":94203504,"vw":5.932136},{"c":5.91,"h":6.18,"l":5.705,"n":130152,"o":6.145,"t":"2025-10-09T04:00:00Z","v":51030141,"vw":5.921333},{"c":5.32,"h":6.2,"l":5.3,"n":160872,"o":6.04,"t":"2025-10-10T04:00:00Z","v":60530345,"vw":5.61121},{"c":5.53,"h":5.57,"l":5.25,"n":99268,"o":5.52,"t":"2025-10-13T04:00:00Z","v":57007817,"vw":5.415105},{"c":5.89,"h":6,"l":5.07,"n":132825,"o":5.32,"t":"2025-10-14T04:00:00Z","v":104026796,"vw":5.5817},{"c":6.79,"h":6.82,"l":6.01,"n":236801,"o":6.05,"t":"2025-10-15T04:00:00Z","v":180161285,"vw":6.522487},{"c":6.36,"h":7.04,"l":6.25,"n":232885,"o":6.79,"t":"2025-10-16T04:00:00Z","v":229692510,"vw":6.536623},{"c":5.86,"h":6.25,"l":5.81,"n":130526,"o":6.15,"t":"2025-10-17T04:00:00Z","v":70191164,"vw":5.969725},{"c":6.68,"h":7.18,"l":6.21,"n":181846,"o":6.22,"t":"2025-10-20T04:00:00Z","v":90054902,"vw":6.785887},{"c":6.11,"h":6.6983,"l":6,"n":139900,"o":6.655,"t":"2025-10-21T04:00:00Z","v":58243140,"vw":6.265045},{"c":5.75,"h":6.31,"l":5.58,"n":110298,"o":6.07,"t":"2025-10-22T04:00:00Z","v":45277043,"vw":5.760116},{"c":5.73,"h":5.89,"l":5.63,"n":80618,"o":5.74,"t":"2025-10-23T04:00:00Z","v":35162137,"vw":5.730676},{"c":6.04,"h":6.15,"l":5.7242,"n":95024,"o":5.94,"t":"2025-10-24T04:00:00Z","v":39047483,"vw":5.901325},{"c":6.3,"h":6.5,"l":5.935,"n":104112,"o":6.15,"t":"2025-10-27T04:00:00Z","v":55230890,"vw":6.23071},{"c":5.91,"h":6.25,"l":5.85,"n":85664,"o":6.22,"t":"2025-10-28T04:00:00Z","v":38641947,"vw":5.988332},{"c":5.87,"h":6.1,"l":5.68,"n":80497,"o":5.99,"t":"2025-10-29T04:00:00Z","v":43596657,"vw":5.94286},{"c":5.65,"h":5.84,"l":5.63,"n":71670,"o":5.68,"t":"2025-10-30T04:00:00Z","v":33371609,"vw":5.732701},{"c":5.52,"h":5.7356,"l":5.41,"n":83184,"o":5.7,"t":"2025-10-31T04:00:00Z","v":43304094,"vw":5.531871},{"c":5.44,"h":5.76,"l":5.33,"n":97341,"o":5.57,"t":"2025-11-03T05:00:00Z","v":48329771,"vw":5.479208},{"c":5,"h":5.32,"l":4.97,"n":100900,"o":5.2,"t":"2025-11-04T05:00:00Z","v":43371830,"vw":5.146038},{"c":4.96,"h":5.195,"l":4.855,"n":139384,"o":5.07,"t":"2025-11-05T05:00:00Z","v":57423883,"vw":5.021123},{"c":4.62,"h":4.99,"l":4.6,"n":102827,"o":4.98,"t":"2025-11-06T05:00:00Z","v":38326840,"vw":4.716992},{"c":4.62,"h":4.64,"l":4.18,"n":108727,"o":4.5,"t":"2025-11-07T05:00:00Z","v":52638145,"vw":4.389915},{"c":4.51,"h":4.96,"l":4.47,"n":81274,"o":4.895,"t":"2025-11-10T05:00:00Z","v":33369567,"vw":4.606273},{"c":4.71,"h":4.77,"l":4.46,"n":54418,"o":4.51,"t":"2025-11-11T05:00:00Z","v":24526112,"vw":4.657875},{"c":4.65,"h":4.8,"l":4.54,"n":61926,"o":4.72,"t":"2025-11-12T05:00:00Z","v":23549351,"vw":4.633416},{"c":4.33,"h":4.6098,"l":4.3,"n":73334,"o":4.54,"t":"2025-11-13T05:00:00Z","v":25689874,"vw":4.400635},{"c":4.14,"h":4.38,"l":4.13,"n":84617,"o":4.17,"t":"2025-11-14T05:00:00Z","v":31415419,"vw":4.242336},{"c":4.12,"h":4.28,"l":4.015,"n":64003,"o":4.13,"t":"2025-11-17T05:00:00Z","v":24751306,"vw":4.134076},{"c":4.16,"h":4.25,"l":3.96,"n":63134,"o":4.025,"t":"2025-11-18T05:00:00Z","v":25782965,"vw":4.113204},{"c":4.03,"h":4.22,"l":3.98,"n":64029,"o":4.16,"t":"2025-11-19T05:00:00Z","v":27836683,"vw":4.068288},{"c":3.85,"h":4.37,"l":3.81,"n":85334,"o":4.15,"t":"2025-11-20T05:00:00Z","v":38835975,"vw":4.028482},{"c":4.17,"h":4.26,"l":3.85,"n":76329,"o":3.91,"t":"2025-11-21T05:00:00Z","v":33632386,"vw":4.094762},{"c":4.33,"h":4.35,"l":4.145,"n":50018,"o":4.2,"t":"2025-11-24T05:00:00Z","v":17701758,"vw":4.257136},{"c":4.37,"h":4.41,"l":4.18,"n":47449,"o":4.28,"t":"2025-11-25T05:00:00Z","v":16245921,"vw":4.295431},{"c":4.41,"h":4.48,"l":4.3,"n":45875,"o":4.375,"t":"2025-11-26T05:00:00Z","v":17253191,"vw":4.386326},{"c":4.63,"h":4.645,"l":4.4,"n":32060,"o":4.46,"t":"2025-11-28T05:00:00Z","v":10570783,"vw":4.542961},{"c":4.36,"h":4.5444,"l":4.36,"n":56522,"o":4.46,"t":"2025-12-01T05:00:00Z","v":18257371,"vw":4.434507},{"c":4.32,"h":4.5166,"l":4.31,"n":52180,"o":4.37,"t":"2025-12-02T05:00:00Z","v":17620915,"vw":4.404907},{"c":4.66,"h":4.67,"l":4.33,"n":50839,"o":4.37,"t":"2025-12-03T05:00:00Z","v":19822340,"vw":4.533401},{"c":4.92,"h":4.94,"l":4.58,"n":57647,"o":4.63,"t":"2025-12-04T05:00:00Z","v":19905580,"vw":4.83005},{"c":4.71,"h":4.88,"l":4.67,"n":52143,"o":4.87,"t":"2025-12-05T05:00:00Z","v":17128101,"vw":4.745587},{"c":4.82,"h":5.0899,"l":4.68,"n":106892,"o":4.975,"t":"2025-12-08T05:00:00Z","v":34939565,"vw":4.831018},{"c":4.77,"h":4.905,"l":4.61,"n":58837,"o":4.73,"t":"2025-12-09T05:00:00Z","v":17743325,"vw":4.791327},{"c":4.77,"h":4.905,"l":4.655,"n":48214,"o":4.76,"t":"2025-12-10T05:00:00Z","v":13683591,"vw":4.768218},{"c":4.58,"h":4.805,"l":4.57,"n":48553,"o":4.7,"t":"2025-12-11T05:00:00Z","v":13575788,"vw":4.63671},{"c":4.33,"h":4.6399,"l":4.31,"n":52690,"o":4.57,"t":"2025-12-12T05:00:00Z","v":17978296,"vw":4.434228},{"c":4.2,"h":4.36,"l":4.1435,"n":53932,"o":4.345,"t":"2025-12-15T05:00:00Z","v":17415058,"vw":4.221098},{"c":4.2,"h":4.33,"l":4.14,"n":42928,"o":4.155,"t":"2025-12-16T05:00:00Z","v":13617214,"vw":4.201206},{"c":4.68,"h":5.01,"l":4.48,"n":152739,"o":4.51,"t":"2025-12-17T05:00:00Z","v":65554807,"vw":4.833619},{"c":4.44,"h":4.96,"l":4.44,"n":83055,"o":4.76,"t":"2025-12-18T05:00:00Z","v":31684776,"vw":4.637954},{"c":4.26,"h":4.53,"l":4.25,"n":90276,"o":4.51,"t":"2025-12-19T05:00:00Z","v":55008582,"vw":4.33424},{"c":4.4,"h":4.53,"l":4.3,"n":63334,"o":4.36,"t":"2025-12-22T05:00:00Z","v":24628968,"vw":4.425396},{"c":4.36,"h":4.395,"l":4.18,"n":55942,"o":4.33,"t":"2025-12-23T05:00:00Z","v":26035973,"vw":4.291422},{"c":4.4,"h":4.43,"l":4.3,"n":25516,"o":4.35,"t":"2025-12-24T05:00:00Z","v":9422190,"vw":4.374335},{"c":4.25,"h":4.41,"l":4.23,"n":42583,"o":4.41,"t":"2025-12-26T05:00:00Z","v":15948619,"vw":4.269921},{"c":4.13,"h":4.31,"l":4.11,"n":58778,"o":4.18,"t":"2025-12-29T05:00:00Z","v":24567479,"vw":4.155162},{"c":4.11,"h":4.21,"l":4.1,"n":45025,"o":4.15,"t":"2025-12-30T05:00:00Z","v":18023774,"vw":4.131542},{"c":4.09,"h":4.14,"l":4.05,"n":38068,"o":4.1,"t":"2025-12-31T05:00:00Z","v":15217373,"vw":4.095645},{"c":4.2,"h":4.23,"l":4.12,"n":43542,"o":4.17,"t":"2026-01-02T05:00:00Z","v":16227218,"vw":4.183373},{"c":4.37,"h":4.42,"l":4.25,"n":47588,"o":4.26,"t":"2026-01-05T05:00:00Z","v":17603871,"vw":4.334892},{"c":4.55,"h":4.66,"l":4.35,"n":52424,"o":4.36,"t":"2026-01-06T05:00:00Z","v":23178027,"vw":4.523103},{"c":4.86,"h":5,"l":4.5441,"n":63845,"o":4.555,"t":"2026-01-07T05:00:00Z","v":33116675,"vw":4.810624},{"c":4.7,"h":4.795,"l":4.65,"n":43819,"o":4.795,"t":"2026-01-08T05:00:00Z","v":17187200,"vw":4.726767},{"c":4.66,"h":4.815,"l":4.62,"n":43938,"o":4.78,"t":"2026-01-09T05:00:00Z","v":15381319,"vw":4.69254},{"c":4.81,"h":4.98,"l":4.72,"n":58743,"o":4.76,"t":"2026-01-12T05:00:00Z","v":24699486,"vw":4.810867},{"c":4.69,"h":4.96,"l":4.63,"n":47641,"o":4.88,"t":"2026-01-13T05:00:00Z","v":18996434,"vw":4.705973},{"c":4.85,"h":4.87,"l":4.61,"n":48023,"o":4.62,"t":"2026-01-14T05:00:00Z","v":16954817,"vw":4.767667},{"c":4.64,"h":4.87,"l":4.63,"n":45852,"o":4.85,"t":"2026-01-15T05:00:00Z","v":19182745,"vw":4.71426},{"c":4.67,"h":4.88,"l":4.55,"n":48769,"o":4.65,"t":"2026-01-16T05:00:00Z","v":21430673,"vw":4.732189},{"c":4.4,"h":4.55,"l":4.39,"n":69913,"o":4.46,"t":"2026-01-20T05:00:00Z","v":22287771,"vw":4.466666},{"c":4.61,"h":4.675,"l":4.35,"n":69458,"o":4.415,"t":"2026-01-21T05:00:00Z","v":26949524,"vw":4.533097},{"c":4.96,"h":5.24,"l":4.62,"n":91293,"o":4.65,"t":"2026-01-22T05:00:00Z","v":36434591,"vw":4.976657},{"c":4.73,"h":4.96,"l":4.7,"n":58546,"o":4.902,"t":"2026-01-23T05:00:00Z","v":18328708,"vw":4.811088},{"c":4.59,"h":4.72,"l":4.55,"n":71377,"o":4.71,"t":"2026-01-26T05:00:00Z","v":15464195,"vw":4.615447},{"c":4.6,"h":4.74,"l":4.485,"n":55097,"o":4.64,"t":"2026-01-27T05:00:00Z","v":15855816,"vw":4.585896},{"c":4.47,"h":4.64,"l":4.415,"n":58337,"o":4.64,"t":"2026-01-28T05:00:00Z","v":16212547,"vw":4.505625},{"c":4.32,"h":4.48,"l":4.3,"n":54235,"o":4.44,"t":"2026-01-29T05:00:00Z","v":17455930,"vw":4.37496},{"c":4.19,"h":4.345,"l":4.16,"n":57567,"o":4.265,"t":"2026-01-30T05:00:00Z","v":19769397,"vw":4.215227},{"c":4.18,"h":4.26,"l":4.08,"n":58259,"o":4.12,"t":"2026-02-02T05:00:00Z","v":17443762,"vw":4.172571},{"c":4.1,"h":4.285,"l":3.96,"n":69739,"o":4.215,"t":"2026-02-03T05:00:00Z","v":23496485,"vw":4.090749},{"c":3.9,"h":4.125,"l":3.71,"n":83625,"o":4.12,"t":"2026-02-04T05:00:00Z","v":36835887,"vw":3.883389},{"c":3.56,"h":3.875,"l":3.54,"n":88138,"o":3.79,"t":"2026-02-05T05:00:00Z","v":40627163,"vw":3.685508},{"c":3.98,"h":4.02,"l":3.69,"n":70455,"o":3.74,"t":"2026-02-06T05:00:00Z","v":26273070,"vw":3.899838},{"c":3.98,"h":4,"l":3.85,"n":50073,"o":3.95,"t":"2026-02-09T05:00:00Z","v":14183599,"vw":3.940511},{"c":3.85,"h":4.0893,"l":3.84,"n":44502,"o":4.005,"t":"2026-02-10T05:00:00Z","v":11126708,"vw":3.962855},{"c":3.71,"h":3.88,"l":3.64,"n":63497,"o":3.87,"t":"2026-02-11T05:00:00Z","v":24045249,"vw":3.696017},{"c":3.58,"h":3.75,"l":3.49,"n":58233,"o":3.74,"t":"2026-02-12T05:00:00Z","v":19051483,"vw":3.565617},{"c":3.49,"h":3.72,"l":3.45,"n":53387,"o":3.6,"t":"2026-02-13T05:00:00Z","v":16160951,"vw":3.571117},{"c":3.46,"h":3.49,"l":3.31,"n":53410,"o":3.48,"t":"2026-02-17T05:00:00Z","v":17316004,"vw":3.393423},{"c":3.53,"h":3.54,"l":2.98,"n":80220,"o":3.06,"t":"2026-02-18T05:00:00Z","v":38592815,"vw":3.291407},{"c":3.72,"h":3.73,"l":3.445,"n":58672,"o":3.46,"t":"2026-02-19T05:00:00Z","v":20317867,"vw":3.655224},{"c":3.42,"h":3.7,"l":3.38,"n":60287,"o":3.64,"t":"2026-02-20T05:00:00Z","v":18917462,"vw":3.489704},{"c":3.41,"h":3.56,"l":3.33,"n":49455,"o":3.4,"t":"2026-02-23T05:00:00Z","v":14501063,"vw":3.418923},{"c":3.53,"h":3.6,"l":3.38,"n":45823,"o":3.39,"t":"2026-02-24T05:00:00Z","v":15892783,"vw":3.526202},{"c":3.77,"h":4.08,"l":3.7507,"n":158640,"o":3.91,"t":"2026-02-25T05:00:00Z","v":44550258,"vw":3.907087},{"c":3.77,"h":3.79,"l":3.57,"n":51934,"o":3.68,"t":"2026-02-26T05:00:00Z","v":16935031,"vw":3.666335},{"c":3.67,"h":3.72,"l":3.57,"n":41940,"o":3.65,"t":"2026-02-27T05:00:00Z","v":14612475,"vw":3.649853},{"c":3.63,"h":3.71,"l":3.46,"n":47750,"o":3.48,"t":"2026-03-02T05:00:00Z","v":14003737,"vw":3.616388},{"c":3.54,"h":3.61,"l":3.44,"n":44575,"o":3.46,"t":"2026-03-03T05:00:00Z","v":12569344,"vw":3.526073},{"c":3.64,"h":3.76,"l":3.53,"n":44424,"o":3.6,"t":"2026-03-04T05:00:00Z","v":16256178,"vw":3.665603},{"c":3.54,"h":3.68,"l":3.46,"n":47138,"o":3.55,"t":"2026-03-05T05:00:00Z","v":14054586,"vw":3.559446},{"c":3.46,"h":3.5297,"l":3.38,"n":41252,"o":3.47,"t":"2026-03-06T05:00:00Z","v":12181359,"vw":3.449835},{"c":3.51,"h":3.54,"l":3.29,"n":45401,"o":3.33,"t":"2026-03-09T04:00:00Z","v":12799153,"vw":3.41509},{"c":3.44,"h":3.57,"l":3.4,"n":36917,"o":3.49,"t":"2026-03-10T04:00:00Z","v":10074072,"vw":3.472361},{"c":3.45,"h":3.56,"l":3.34,"n":43836,"o":3.44,"t":"2026-03-11T04:00:00Z","v":14397967,"vw":3.431914},{"c":3.29,"h":3.4,"l":3.22,"n":51772,"o":3.4,"t":"2026-03-12T04:00:00Z","v":18345533,"vw":3.291621},{"c":3.42,"h":3.52,"l":3.345,"n":38254,"o":3.35,"t":"2026-03-13T04:00:00Z","v":14410016,"vw":3.417561},{"c":3.39,"h":3.505,"l":3.37,"n":35658,"o":3.45,"t":"2026-03-16T04:00:00Z","v":10458406,"vw":3.415551},{"c":3.42,"h":3.48,"l":3.36,"n":31319,"o":3.39,"t":"2026-03-17T04:00:00Z","v":10604017,"vw":3.424675},{"c":3.32,"h":3.5,"l":3.3,"n":45087,"o":3.41,"t":"2026-03-18T04:00:00Z","v":14500396,"vw":3.395092},{"c":3.37,"h":3.45,"l":3.21,"n":35327,"o":3.23,"t":"2026-03-19T04:00:00Z","v":11311398,"vw":3.323017},{"c":3.25,"h":3.42,"l":3.21,"n":38697,"o":3.35,"t":"2026-03-20T04:00:00Z","v":26878157,"vw":3.280382},{"c":3.23,"h":3.33,"l":3.22,"n":41678,"o":3.25,"t":"2026-03-23T04:00:00Z","v":11203543,"vw":3.26973},{"c":3.17,"h":3.21,"l":3.08,"n":39534,"o":3.2,"t":"2026-03-24T04:00:00Z","v":13167552,"vw":3.1499},{"c":3.17,"h":3.2853,"l":3.11,"n":38512,"o":3.215,"t":"2026-03-25T04:00:00Z","v":13551710,"vw":3.181365},{"c":3.15,"h":3.26,"l":3.095,"n":35879,"o":3.095,"t":"2026-03-26T04:00:00Z","v":9541401,"vw":3.177392},{"c":2.94,"h":3.12,"l":2.91,"n":49907,"o":3.09,"t":"2026-03-27T04:00:00Z","v":19287526,"vw":2.974446},{"c":2.84,"h":2.935,"l":2.8,"n":47738,"o":2.93,"t":"2026-03-30T04:00:00Z","v":16863966,"vw":2.84947},{"c":3.07,"h":3.07,"l":2.9,"n":42193,"o":2.9,"t":"2026-03-31T04:00:00Z","v":13923430,"vw":3.014461},{"c":3.06,"h":3.21,"l":3.04,"n":46353,"o":3.13,"t":"2026-04-01T04:00:00Z","v":10859829,"vw":3.114629},{"c":3.11,"h":3.13,"l":2.93,"n":37842,"o":2.94,"t":"2026-04-02T04:00:00Z","v":9290678,"vw":3.076648},{"c":3.15,"h":3.22,"l":3.11,"n":32179,"o":3.12,"t":"2026-04-06T04:00:00Z","v":8413691,"vw":3.168301},{"c":3.19,"h":3.2,"l":3.04,"n":32260,"o":3.115,"t":"2026-04-07T04:00:00Z","v":10454003,"vw":3.137558},{"c":3.39,"h":3.455,"l":3.29,"n":46692,"o":3.39,"t":"2026-04-08T04:00:00Z","v":15677102,"vw":3.381234},{"c":3.31,"h":3.44,"l":3.27,"n":33813,"o":3.33,"t":"2026-04-09T04:00:00Z","v":8766127,"vw":3.335531},{"c":3.28,"h":3.38,"l":3.24,"n":29774,"o":3.32,"t":"2026-04-10T04:00:00Z","v":8619238,"vw":3.295693},{"c":3.42,"h":3.43,"l":3.23,"n":34595,"o":3.25,"t":"2026-04-13T04:00:00Z","v":8787011,"vw":3.381638},{"c":3.54,"h":3.55,"l":3.465,"n":38550,"o":3.49,"t":"2026-04-14T04:00:00Z","v":9067024,"vw":3.513684},{"c":3.75,"h":3.75,"l":3.56,"n":45656,"o":3.57,"t":"2026-04-15T04:00:00Z","v":12883063,"vw":3.700145},{"c":3.6,"h":3.9,"l":3.53,"n":51400,"o":3.85,"t":"2026-04-16T04:00:00Z","v":16375762,"vw":3.693015},{"c":3.78,"h":3.88,"l":3.71,"n":47660,"o":3.74,"t":"2026-04-17T04:00:00Z","v":14319169,"vw":3.802562},{"c":3.69,"h":3.8,"l":3.66,"n":37528,"o":3.705,"t":"2026-04-20T04:00:00Z","v":9830317,"vw":3.701964},{"c":3.56,"h":3.7386,"l":3.55,"n":40502,"o":3.7,"t":"2026-04-21T04:00:00Z","v":11887865,"vw":3.622973},{"c":3.73,"h":3.73,"l":3.61,"n":36169,"o":3.62,"t":"2026-04-22T04:00:00Z","v":10282094,"vw":3.675814},{"c":3.5,"h":3.71,"l":3.43,"n":43511,"o":3.69,"t":"2026-04-23T04:00:00Z","v":11271219,"vw":3.540024},{"c":3.51,"h":3.57,"l":3.46,"n":33944,"o":3.5,"t":"2026-04-24T04:00:00Z","v":9351197,"vw":3.515958},{"c":3.48,"h":3.59,"l":3.44,"n":45467,"o":3.46,"t":"2026-04-27T04:00:00Z","v":10968224,"vw":3.486275},{"c":3.41,"h":3.495,"l":3.38,"n":36219,"o":3.43,"t":"2026-04-28T04:00:00Z","v":8921907,"vw":3.441388},{"c":3.3,"h":3.39,"l":3.2,"n":46383,"o":3.37,"t":"2026-04-29T04:00:00Z","v":12199609,"vw":3.256871},{"c":3.46,"h":3.59,"l":3.275,"n":49448,"o":3.33,"t":"2026-04-30T04:00:00Z","v":13200323,"vw":3.465775},{"c":3.39,"h":3.5,"l":3.36,"n":44813,"o":3.46,"t":"2026-05-01T04:00:00Z","v":12298039,"vw":3.419357},{"c":3.52,"h":3.55,"l":3.39,"n":44809,"o":3.4,"t":"2026-05-04T04:00:00Z","v":10360021,"vw":3.477941},{"c":3.37,"h":3.5579,"l":3.32,"n":47279,"o":3.52,"t":"2026-05-05T04:00:00Z","v":13484821,"vw":3.389909},{"c":3.43,"h":3.44,"l":3.14,"n":66742,"o":3.19,"t":"2026-05-06T04:00:00Z","v":17691501,"vw":3.329108},{"c":3.27,"h":3.52,"l":3.2613,"n":40633,"o":3.37,"t":"2026-05-07T04:00:00Z","v":12063524,"vw":3.344883},{"c":3.32,"h":3.35,"l":3.2,"n":46144,"o":3.3,"t":"2026-05-08T04:00:00Z","v":13648362,"vw":3.260444},{"c":3.26,"h":3.445,"l":3.24,"n":58551,"o":3.24,"t":"2026-05-11T04:00:00Z","v":14017450,"vw":3.327143},{"c":3.15,"h":3.23,"l":3.06,"n":62721,"o":3.21,"t":"2026-05-12T04:00:00Z","v":14572541,"vw":3.14323},{"c":3.05,"h":3.15,"l":3.05,"n":61017,"o":3.12,"t":"2026-05-13T04:00:00Z","v":13643856,"vw":3.090956},{"c":3.04,"h":3.205,"l":3.03,"n":62449,"o":3.13,"t":"2026-05-14T04:00:00Z","v":15010053,"vw":3.101149},{"c":2.93,"h":3.05,"l":2.92,"n":66120,"o":3,"t":"2026-05-15T04:00:00Z","v":17432129,"vw":2.97338},{"c":2.89,"h":2.95,"l":2.8203,"n":56062,"o":2.92,"t":"2026-05-18T04:00:00Z","v":19169578,"vw":2.885256},{"c":2.85,"h":2.89,"l":2.77,"n":52082,"o":2.87,"t":"2026-05-19T04:00:00Z","v":16011152,"vw":2.825854},{"c":2.96,"h":3,"l":2.81,"n":42985,"o":2.86,"t":"2026-05-20T04:00:00Z","v":13162587,"vw":2.926511},{"c":3.11,"h":3.14,"l":2.8815,"n":40744,"o":2.92,"t":"2026-05-21T04:00:00Z","v":13174437,"vw":3.04807},{"c":3.01,"h":3.17,"l":2.98,"n":43399,"o":3.095,"t":"2026-05-22T04:00:00Z","v":14023539,"vw":3.039688},{"c":2.97,"h":3.14,"l":2.91,"n":69355,"o":3.03,"t":"2026-05-26T04:00:00Z","v":29619982,"vw":2.9939},{"c":3.17,"h":3.27,"l":2.9,"n":58582,"o":2.94,"t":"2026-05-27T04:00:00Z","v":26463295,"vw":3.166748},{"c":3.44,"h":3.48,"l":3.08,"n":58343,"o":3.1,"t":"2026-05-28T04:00:00Z","v":24723579,"vw":3.317091},{"c":3.59,"h":3.68,"l":3.35,"n":67358,"o":3.44,"t":"2026-05-29T04:00:00Z","v":29983770,"vw":3.536905},{"c":3.79,"h":3.85,"l":3.45,"n":89521,"o":3.53,"t":"2026-06-01T04:00:00Z","v":30989399,"vw":3.671306},{"c":3.61,"h":3.7897,"l":3.57,"n":70412,"o":3.68,"t":"2026-06-02T04:00:00Z","v":20861794,"vw":3.636202},{"c":3.47,"h":3.54,"l":3.37,"n":55388,"o":3.54,"t":"2026-06-03T04:00:00Z","v":18499298,"vw":3.434598},{"c":3.8,"h":4.04,"l":3.44,"n":91935,"o":3.44,"t":"2026-06-04T04:00:00Z","v":38926717,"vw":3.839061},{"c":3.315,"h":3.7,"l":3.205,"n":60250,"o":3.63,"t":"2026-06-05T04:00:00Z","v":26944147,"vw":3.370128},{"c":3.32,"h":3.42,"l":3.28,"n":36660,"o":3.42,"t":"2026-06-08T04:00:00Z","v":15796781,"vw":3.330066},{"c":3.22,"h":3.4899,"l":3.13,"n":55684,"o":3.33,"t":"2026-06-09T04:00:00Z","v":17849014,"vw":3.264266},{"c":3.04,"h":3.28,"l":3.03,"n":58523,"o":3.15,"t":"2026-06-10T04:00:00Z","v":19534964,"vw":3.101543},{"c":3.15,"h":3.16,"l":2.95,"n":61059,"o":3,"t":"2026-06-11T04:00:00Z","v":25424923,"vw":3.042542},{"c":3.15,"h":3.295,"l":3.12,"n":47069,"o":3.2,"t":"2026-06-12T04:00:00Z","v":14837851,"vw":3.200212},{"c":3.29,"h":3.39,"l":3.23,"n":55247,"o":3.3,"t":"2026-06-15T04:00:00Z","v":15393756,"vw":3.302435},{"c":3.18,"h":3.34,"l":3.16,"n":45933,"o":3.27,"t":"2026-06-16T04:00:00Z","v":15477197,"vw":3.241984},{"c":3.11,"h":3.34,"l":3.07,"n":57930,"o":3.18,"t":"2026-06-17T04:00:00Z","v":22173261,"vw":3.194255},{"c":3.23,"h":3.28,"l":3.11,"n":49853,"o":3.18,"t":"2026-06-18T04:00:00Z","v":24853849,"vw":3.193606},{"c":3.18,"h":3.32,"l":3.11,"n":49462,"o":3.2,"t":"2026-06-22T04:00:00Z","v":14445081,"vw":3.206416},{"c":3.16,"h":3.27,"l":3.09,"n":41623,"o":3.095,"t":"2026-06-23T04:00:00Z","v":11169580,"vw":3.186325},{"c":3.23,"h":3.38,"l":3.1601,"n":42807,"o":3.2,"t":"2026-06-24T04:00:00Z","v":15504740,"vw":3.259785},{"c":3.34,"h":3.38,"l":3.19,"n":50477,"o":3.24,"t":"2026-06-25T04:00:00Z","v":15634023,"vw":3.311813},{"c":3.52,"h":3.62,"l":3.2819,"n":59484,"o":3.29,"t":"2026-06-26T04:00:00Z","v":42588109,"vw":3.504402},{"c":3.69,"h":3.74,"l":3.55,"n":53641,"o":3.615,"t":"2026-06-29T04:00:00Z","v":22933068,"vw":3.671453},{"c":3.67,"h":3.72,"l":3.57,"n":60234,"o":3.678,"t":"2026-06-30T04:00:00Z","v":23160060,"vw":3.663931},{"c":3.67,"h":4.04,"l":3.61,"n":71354,"o":3.65,"t":"2026-07-01T04:00:00Z","v":35726950,"vw":3.751365},{"c":3.8,"h":3.91,"l":3.7,"n":61886,"o":3.745,"t":"2026-07-02T04:00:00Z","v":32680651,"vw":3.799721},{"c":3.96,"h":4.09,"l":3.66,"n":70399,"o":3.78,"t":"2026-07-06T04:00:00Z","v":38065441,"vw":3.926184},{"c":3.84,"h":4.05,"l":3.81,"n":76167,"o":3.95,"t":"2026-07-07T04:00:00Z","v":28855709,"vw":3.900257},{"c":3.72,"h":3.8083,"l":3.63,"n":58340,"o":3.72,"t":"2026-07-08T04:00:00Z","v":22705791,"vw":3.70515},{"c":3.76,"h":3.9,"l":3.69,"n":56747,"o":3.725,"t":"2026-07-09T04:00:00Z","v":22293806,"vw":3.80044},{"c":3.56,"h":3.8,"l":3.44,"n":49094,"o":3.8,"t":"2026-07-10T04:00:00Z","v":20808441,"vw":3.540856},{"c":3.3,"h":3.54,"l":3.271,"n":52819,"o":3.515,"t":"2026-07-13T04:00:00Z","v":24497921,"vw":3.38272},{"c":3.34,"h":3.38,"l":3.205,"n":50670,"o":3.29,"t":"2026-07-14T04:00:00Z","v":25658690,"vw":3.308092},{"c":3.31,"h":3.44,"l":3.28,"n":48843,"o":3.37,"t":"2026-07-15T04:00:00Z","v":19429193,"vw":3.357062},{"c":3.02,"h":3.27,"l":2.975,"n":58448,"o":3.25,"t":"2026-07-16T04:00:00Z","v":40174731,"vw":3.075513},{"c":2.945,"h":3.02,"l":2.93,"n":44962,"o":2.96,"t":"2026-07-17T04:00:00Z","v":19353303,"vw":2.962754},{"c":2.89,"h":2.955,"l":2.84,"n":48905,"o":2.945,"t":"2026-07-20T04:00:00Z","v":20808122,"vw":2.905546},{"c":3.08,"h":3.08,"l":2.9,"n":35090,"o":2.9,"t":"2026-07-21T04:00:00Z","v":14868287,"vw":3.035039},{"c":2.98,"h":3.07,"l":2.97,"n":30912,"o":3.04,"t":"2026-07-22T04:00:00Z","v":15209244,"vw":3.004778},{"c":3.01,"h":3.03,"l":2.92,"n":33180,"o":2.925,"t":"2026-07-23T04:00:00Z","v":18832343,"vw":2.980764},{"c":2.96,"h":3.09,"l":2.92,"n":32132,"o":3.04,"t":"2026-07-24T04:00:00Z","v":16522973,"vw":2.985416},{"c":3.01,"h":3.13,"l":2.99,"n":39185,"o":3.03,"t":"2026-07-27T04:00:00Z","v":21724156,"vw":3.048802},{"c":3.05,"h":3.05,"l":2.86,"n":41336,"o":2.975,"t":"2026-07-28T04:00:00Z","v":24391233,"vw":2.981205},{"c":2.97,"h":3.09,"l":2.945,"n":41764,"o":3.03,"t":"2026-07-29T04:00:00Z","v":17935236,"vw":3.006747},{"c":3.04,"h":3.04,"l":2.95,"n":28775,"o":2.99,"t":"2026-07-30T04:00:00Z","v":10410021,"vw":3.008197},{"c":3,"h":3.105,"l":2.95,"n":43474,"o":3.09,"t":"2026-07-31T04:00:00Z","v":15323559,"vw":2.991648},{"c":3.18,"h":3.2,"l":3,"n":52686,"o":3.03,"t":"2026-08-03T04:00:00Z","v":14718244,"vw":3.145955},{"c":3.31,"h":3.36,"l":3.21,"n":62238,"o":3.265,"t":"2026-08-04T04:00:00Z","v":21577915,"vw":3.303671},{"c":3.17,"h":3.23,"l":3.01,"n":61440,"o":3.08,"t":"2026-08-05T04:00:00Z","v":17418627,"vw":3.160672},{"c":3.18,"h":3.26,"l":3.115,"n":43512,"o":3.13,"t":"2026-08-06T04:00:00Z","v":14762119,"vw":3.168619},{"c":3.22,"h":3.265,"l":3.18,"n":37091,"o":3.2541,"t":"2026-08-07T04:00:00Z","v":9349745,"vw":3.224553},{"c":3.29,"h":3.36,"l":3.19,"n":42365,"o":3.2,"t":"2026-08-10T04:00:00Z","v":14034992,"vw":3.286805},{"c":3.35,"h":3.42,"l":3.27,"n":38172,"o":3.32,"t":"2026-08-11T04:00:00Z","v":11004276,"vw":3.33689},{"c":3.29,"h":3.38,"l":3.26,"n":38680,"o":3.37,"t":"2026-08-12T04:00:00Z","v":10291337,"vw":3.29492},{"c":3.31,"h":3.35,"l":3.27,"n":24379,"o":3.31,"t":"2026-08-13T04:00:00Z","v":10696537,"vw":3.311651},{"c":3.16,"h":3.305,"l":3.14,"n":34889,"o":3.3,"t":"2026-08-14T04:00:00Z","v":10539916,"vw":3.186664},{"c":3.11,"h":3.16,"l":3.08,"n":26603,"o":3.12,"t":"2026-08-17T04:00:00Z","v":10600515,"vw":3.12371},{"c":3.09,"h":3.1,"l":2.92,"n":42451,"o":3.03,"t":"2026-08-18T04:00:00Z","v":16348502,"vw":2.984965},{"c":3.5,"h":3.5,"l":3.19,"n":55046,"o":3.275,"t":"2026-08-19T04:00:00Z","v":30334445,"vw":3.361954},{"c":3.34,"h":3.46,"l":3.27,"n":40520,"o":3.4,"t":"2026-08-20T04:00:00Z","v":21414191,"vw":3.334729},{"c":3.5,"h":3.6299,"l":3.37,"n":44934,"o":3.39,"t":"2026-08-21T04:00:00Z","v":22875677,"vw":3.527253},{"c":3.25,"h":3.44,"l":3.215,"n":35795,"o":3.42,"t":"2026-08-24T04:00:00Z","v":15141260,"vw":3.267963},{"c":3.56,"h":3.59,"l":3.26,"n":45414,"o":3.27,"t":"2026-08-25T04:00:00Z","v":22510822,"vw":3.50592},{"c":3.49,"h":3.55,"l":3.43,"n":33616,"o":3.51,"t":"2026-08-26T04:00:00Z","v":12970141,"vw":3.485957},{"c":3.44,"h":3.5499,"l":3.42,"n":31511,"o":3.515,"t":"2026-08-27T04:00:00Z","v":10981903,"vw":3.463217},{"c":3.34,"h":3.45,"l":3.31,"n":28327,"o":3.4,"t":"2026-08-28T04:00:00Z","v":10559381,"vw":3.357989},{"c":3.4,"h":3.41,"l":3.25,"n":33684,"o":3.305,"t":"2026-08-31T04:00:00Z","v":13912013,"vw":3.371812},{"c":3.33,"h":3.38,"l":3.2801,"n":29086,"o":3.34,"t":"2026-09-01T04:00:00Z","v":9995314,"vw":3.335639},{"c":3.38,"h":3.4891,"l":3.285,"n":33427,"o":3.34,"t":"2026-09-02T04:00:00Z","v":14027055,"vw":3.361026},{"c":3.44,"h":3.45,"l":3.2901,"n":34791,"o":3.435,"t":"2026-09-03T04:00:00Z","v":13741645,"vw":3.367746},{"c":3.63,"h":3.7,"l":3.41,"n":58353,"o":3.415,"t":"2026-09-04T04:00:00Z","v":28991485,"vw":3.629175},{"c":3.44,"h":3.59,"l":3.43,"n":40027,"o":3.58,"t":"2026-09-08T04:00:00Z","v":14984621,"vw":3.491698},{"c":3.215,"h":3.45,"l":3.21,"n":40203,"o":3.42,"t":"2026-09-09T04:00:00Z","v":14197196,"vw":3.27321},{"c":3.16,"h":3.25,"l":3.1,"n":40916,"o":3.14,"t":"2026-09-10T04:00:00Z","v":10619212,"vw":3.178819},{"c":3.2,"h":3.25,"l":3.15,"n":33172,"o":3.21,"t":"2026-09-11T04:00:00Z","v":8034078,"vw":3.195453},{"c":3.41,"h":3.455,"l":3.18,"n":48680,"o":3.19,"t":"2026-09-14T04:00:00Z","v":17084163,"vw":3.36254},{"c":3.24,"h":3.37,"l":3.22,"n":40051,"o":3.37,"t":"2026-09-15T04:00:00Z","v":11881466,"vw":3.262423},{"c":3.19,"h":3.31,"l":3.16,"n":41307,"o":3.26,"t":"2026-09-16T04:00:00Z","v":14795893,"vw":3.239192},{"c":3.54,"h":3.59,"l":3.26,"n":68054,"o":3.28,"t":"2026-09-17T04:00:00Z","v":28218498,"vw":3.490427},{"c":3.83,"h":3.83,"l":3.5,"n":54022,"o":3.54,"t":"2026-09-18T04:00:00Z","v":44254763,"vw":3.745342},{"c":3.97,"h":4.015,"l":3.83,"n":72259,"o":3.92,"t":"2026-09-21T04:00:00Z","v":37705014,"vw":3.931124},{"c":4.05,"h":4.16,"l":3.9,"n":66716,"o":4,"t":"2026-09-22T04:00:00Z","v":40430890,"vw":4.058451},{"c":3.7,"h":4.09,"l":3.66,"n":48280,"o":4.03,"t":"2026-09-23T04:00:00Z","v":23664123,"vw":3.820279},{"c":3.89,"h":3.9,"l":3.61,"n":43063,"o":3.65,"t":"2026-09-24T04:00:00Z","v":19292672,"vw":3.756221},{"c":3.74,"h":3.9,"l":3.7,"n":30031,"o":3.89,"t":"2026-09-25T04:00:00Z","v":10458867,"vw":3.783562},{"c":3.7,"h":3.8399,"l":3.665,"n":34074,"o":3.69,"t":"2026-09-28T04:00:00Z","v":13023201,"vw":3.742334},{"c":4.03,"h":4.04,"l":3.7225,"n":43765,"o":3.73,"t":"2026-09-29T04:00:00Z","v":21564160,"vw":3.90287},{"c":4.13,"h":4.29,"l":3.98,"n":59284,"o":4.09,"t":"2026-09-30T04:00:00Z","v":32786241,"vw":4.163181},{"c":4.07,"h":4.17,"l":3.96,"n":41555,"o":4.07,"t":"2026-10-01T04:00:00Z","v":17484321,"vw":4.075541},{"c":4.12,"h":4.27,"l":4.01,"n":49341,"o":4.18,"t":"2026-10-02T04:00:00Z","v":18840180,"vw":4.125037},{"c":4.78,"h":4.935,"l":4.0601,"n":120290,"o":4.16,"t":"2026-10-05T04:00:00Z","v":67279352,"vw":4.657511},{"c":4.63,"h":5.19,"l":4.395,"n":144576,"o":4.81,"t":"2026-10-06T04:00:00Z","v":71106428,"vw":4.658576},{"c":4.27,"h":4.6,"l":4.23,"n":76915,"o":4.505,"t":"2026-10-07T04:00:00Z","v":40729836,"vw":4.382005},{"c":3.95,"h":4.2,"l":3.79,"n":67748,"o":4.19,"t":"2026-10-08T04:00:00Z","v":30898641,"vw":3.922353},{"c":4.36,"h":4.43,"l":3.89,"n":68460,"o":4.015,"t":"2026-10-09T04:00:00Z","v":35501561,"vw":4.241039},{"c":4.01,"h":4.365,"l":3.91,"n":57176,"o":4.31,"t":"2026-10-12T04:00:00Z","v":23785496,"vw":4.049487},{"c":3.835,"h":4.05,"l":3.82,"n":46774,"o":4.01,"t":"2026-10-13T04:00:00Z","v":19764420,"vw":3.89262},{"c":3.74,"h":3.91,"l":3.66,"n":49349,"o":3.72,"t":"2026-10-14T04:00:00Z","v":18783817,"vw":3.749476},{"c":4.16,"h":4.41,"l":3.53,"n":135134,"o":3.65,"t":"2026-10-15T04:00:00Z","v":62870442,"vw":4.12993},{"c":3.465,"h":4.185,"l":3.44,"n":84739,"o":4.11,"t":"2026-10-16T04:00:00Z","v":40580021,"vw":3.652218}],"volatilityBars":[{"c":4.79,"h":4.8,"l":4.68,"n":718,"o":4.78,"t":"2026-10-06T08:00:00Z","v":139839,"vw":4.749369},{"c":4.788,"h":4.79,"l":4.78,"n":219,"o":4.78,"t":"2026-10-06T08:15:00Z","v":22014,"vw":4.783766},{"c":4.7705,"h":4.7888,"l":4.7605,"n":85,"o":4.7888,"t":"2026-10-06T08:30:00Z","v":17517,"vw":4.772038},{"c":4.7706,"h":4.78,"l":4.77,"n":63,"o":4.7795,"t":"2026-10-06T08:45:00Z","v":9454,"vw":4.772977},{"c":4.77,"h":4.78,"l":4.77,"n":124,"o":4.78,"t":"2026-10-06T09:00:00Z","v":13531,"vw":4.770526},{"c":4.7705,"h":4.78,"l":4.77,"n":93,"o":4.77,"t":"2026-10-06T09:15:00Z","v":12727,"vw":4.772439},{"c":4.7895,"h":4.8,"l":4.78,"n":78,"o":4.78,"t":"2026-10-06T09:30:00Z","v":10660,"vw":4.787929},{"c":4.76,"h":4.79,"l":4.76,"n":103,"o":4.78,"t":"2026-10-06T09:45:00Z","v":14858,"vw":4.776176},{"c":4.7895,"h":4.8,"l":4.73,"n":197,"o":4.75,"t":"2026-10-06T10:00:00Z","v":127475,"vw":4.752278},{"c":4.79,"h":4.79,"l":4.78,"n":68,"o":4.79,"t":"2026-10-06T10:15:00Z","v":8156,"vw":4.784718},{"c":4.78,"h":4.79,"l":4.77,"n":117,"o":4.7805,"t":"2026-10-06T10:30:00Z","v":12099,"vw":4.784044},{"c":4.79,"h":4.8,"l":4.7728,"n":116,"o":4.7728,"t":"2026-10-06T10:45:00Z","v":30093,"vw":4.785608},{"c":4.79,"h":4.8,"l":4.778,"n":145,"o":4.8,"t":"2026-10-06T11:00:00Z","v":49626,"vw":4.790576},{"c":4.791,"h":4.8,"l":4.79,"n":150,"o":4.8,"t":"2026-10-06T11:15:00Z","v":56917,"vw":4.798712},{"c":4.81,"h":4.82,"l":4.79,"n":264,"o":4.7905,"t":"2026-10-06T11:30:00Z","v":40602,"vw":4.808619},{"c":4.8,"h":4.82,"l":4.79,"n":181,"o":4.8105,"t":"2026-10-06T11:45:00Z","v":84429,"vw":4.806808},{"c":4.738,"h":4.7905,"l":4.73,"n":372,"o":4.79,"t":"2026-10-06T12:00:00Z","v":127485,"vw":4.756659},{"c":4.72,"h":4.75,"l":4.71,"n":569,"o":4.73,"t":"2026-10-06T12:15:00Z","v":85570,"vw":4.731347},{"c":4.73,"h":4.73,"l":4.7,"n":467,"o":4.7101,"t":"2026-10-06T12:30:00Z","v":97496,"vw":4.717825},{"c":4.76,"h":4.78,"l":4.7305,"n":257,"o":4.7305,"t":"2026-10-06T12:45:00Z","v":36637,"vw":4.755033},{"c":4.798,"h":4.8,"l":4.7685,"n":289,"o":4.7685,"t":"2026-10-06T13:00:00Z","v":71343,"vw":4.78207},{"c":4.82,"h":4.82,"l":4.71,"n":1761,"o":4.8,"t":"2026-10-06T13:15:00Z","v":304388,"vw":4.789835},{"c":5.16,"h":5.19,"l":4.74,"n":20778,"o":4.82,"t":"2026-10-06T13:30:00Z","v":9142741,"vw":4.970767},{"c":4.7301,"h":5.18,"l":4.7,"n":16319,"o":5.1523,"t":"2026-10-06T13:45:00Z","v":7207799,"vw":4.894199},{"c":4.605,"h":4.77,"l":4.51,"n":15673,"o":4.74,"t":"2026-10-06T14:00:00Z","v":6285400,"vw":4.602309},{"c":4.51,"h":4.62,"l":4.43,"n":9731,"o":4.6025,"t":"2026-10-06T14:15:00Z","v":3951057,"vw":4.508701},{"c":4.4186,"h":4.54,"l":4.4,"n":6687,"o":4.5,"t":"2026-10-06T14:30:00Z","v":2762336,"vw":4.469082},{"c":4.4786,"h":4.48,"l":4.395,"n":5603,"o":4.415,"t":"2026-10-06T14:45:00Z","v":2683503,"vw":4.438085},{"c":4.5868,"h":4.62,"l":4.455,"n":7121,"o":4.48,"t":"2026-10-06T15:00:00Z","v":3387897,"vw":4.533787},{"c":4.6274,"h":4.68,"l":4.58,"n":5539,"o":4.585,"t":"2026-10-06T15:15:00Z","v":2788577,"vw":4.625375},{"c":4.615,"h":4.67,"l":4.595,"n":4451,"o":4.63,"t":"2026-10-06T15:30:00Z","v":2782317,"vw":4.642306},{"c":4.6123,"h":4.65,"l":4.59,"n":3133,"o":4.6101,"t":"2026-10-06T15:45:00Z","v":1700175,"vw":4.625898},{"c":4.655,"h":4.66,"l":4.5814,"n":3545,"o":4.61,"t":"2026-10-06T16:00:00Z","v":2873803,"vw":4.612676},{"c":4.59,"h":4.67,"l":4.58,"n":2628,"o":4.6599,"t":"2026-10-06T16:15:00Z","v":1693677,"vw":4.634271},{"c":4.5605,"h":4.6267,"l":4.54,"n":2703,"o":4.59,"t":"2026-10-06T16:30:00Z","v":1709455,"vw":4.57977},{"c":4.575,"h":4.59,"l":4.55,"n":1606,"o":4.565,"t":"2026-10-06T16:45:00Z","v":895138,"vw":4.571811},{"c":4.555,"h":4.57,"l":4.51,"n":2512,"o":4.57,"t":"2026-10-06T17:00:00Z","v":1918834,"vw":4.546042},{"c":4.545,"h":4.56,"l":4.51,"n":1830,"o":4.556,"t":"2026-10-06T17:15:00Z","v":1040593,"vw":4.533615},{"c":4.53,"h":4.5599,"l":4.52,"n":1598,"o":4.54,"t":"2026-10-06T17:30:00Z","v":889117,"vw":4.536758},{"c":4.545,"h":4.56,"l":4.525,"n":2030,"o":4.535,"t":"2026-10-06T17:45:00Z","v":976630,"vw":4.541594},{"c":4.55,"h":4.57,"l":4.52,"n":1884,"o":4.545,"t":"2026-10-06T18:00:00Z","v":1075308,"vw":4.552147},{"c":4.585,"h":4.59,"l":4.54,"n":1964,"o":4.555,"t":"2026-10-06T18:15:00Z","v":1343481,"vw":4.569276},{"c":4.575,"h":4.59,"l":4.56,"n":2044,"o":4.5808,"t":"2026-10-06T18:30:00Z","v":1009143,"vw":4.575611},{"c":4.605,"h":4.62,"l":4.565,"n":2573,"o":4.5799,"t":"2026-10-06T18:45:00Z","v":1941725,"vw":4.597396},{"c":4.5902,"h":4.61,"l":4.57,"n":2051,"o":4.605,"t":"2026-10-06T19:00:00Z","v":1256664,"vw":4.589252},{"c":4.595,"h":4.61,"l":4.57,"n":2383,"o":4.5901,"t":"2026-10-06T19:15:00Z","v":1376728,"vw":4.589203},{"c":4.575,"h":4.605,"l":4.56,"n":3208,"o":4.5999,"t":"2026-10-06T19:30:00Z","v":1790349,"vw":4.579592},{"c":4.645,"h":4.66,"l":4.56,"n":7315,"o":4.57,"t":"2026-10-06T19:45:00Z","v":3554766,"vw":4.608891},{"c":4.62,"h":4.64,"l":4.61,"n":196,"o":4.63,"t":"2026-10-06T20:00:00Z","v":1401211,"vw":4.630032},{"c":4.63,"h":4.64,"l":4.62,"n":58,"o":4.6298,"t":"2026-10-06T20:15:00Z","v":17094,"vw":4.625228},{"c":4.64,"h":4.65,"l":4.6207,"n":34,"o":4.64,"t":"2026-10-06T20:30:00Z","v":18316,"vw":4.640492},{"c":4.63,"h":4.65,"l":4.63,"n":34,"o":4.63,"t":"2026-10-06T20:45:00Z","v":5514,"vw":4.635577},{"c":4.63,"h":4.65,"l":4.63,"n":56,"o":4.6308,"t":"2026-10-06T21:00:00Z","v":60923,"vw":4.634687},{"c":4.62,"h":4.6397,"l":4.62,"n":117,"o":4.6303,"t":"2026-10-06T21:15:00Z","v":13570,"vw":4.624073},{"c":4.6485,"h":4.66,"l":4.6302,"n":110,"o":4.6302,"t":"2026-10-06T21:30:00Z","v":39631,"vw":4.646547},{"c":4.65,"h":4.66,"l":4.64,"n":65,"o":4.6587,"t":"2026-10-06T21:45:00Z","v":19930,"vw":4.646217},{"c":4.6406,"h":4.65,"l":4.64,"n":46,"o":4.642,"t":"2026-10-06T22:00:00Z","v":12829,"vw":4.642355},{"c":4.64,"h":4.65,"l":4.64,"n":21,"o":4.6495,"t":"2026-10-06T22:15:00Z","v":3569,"vw":4.644566},{"c":4.62,"h":4.6407,"l":4.62,"n":50,"o":4.6402,"t":"2026-10-06T22:30:00Z","v":8961,"vw":4.63233},{"c":4.64,"h":4.6478,"l":4.63,"n":79,"o":4.63,"t":"2026-10-06T22:45:00Z","v":9405,"vw":4.632597},{"c":4.6301,"h":4.65,"l":4.63,"n":37,"o":4.6331,"t":"2026-10-06T23:00:00Z","v":6298,"vw":4.643119},{"c":4.6492,"h":4.65,"l":4.63,"n":23,"o":4.6493,"t":"2026-10-06T23:15:00Z","v":35622,"vw":4.641191},{"c":4.6493,"h":4.65,"l":4.64,"n":42,"o":4.65,"t":"2026-10-06T23:30:00Z","v":8034,"vw":4.643455},{"c":4.65,"h":4.65,"l":4.6401,"n":15,"o":4.6485,"t":"2026-10-06T23:45:00Z","v":6186,"vw":4.645565},{"c":4.56,"h":4.61,"l":4.54,"n":349,"o":4.6,"t":"2026-10-07T08:00:00Z","v":50786,"vw":4.563736},{"c":4.57,"h":4.58,"l":4.56,"n":11,"o":4.56,"t":"2026-10-07T08:15:00Z","v":4410,"vw":4.570577},{"c":4.57,"h":4.58,"l":4.57,"n":41,"o":4.58,"t":"2026-10-07T08:30:00Z","v":3700,"vw":4.571856},{"c":4.5701,"h":4.58,"l":4.57,"n":14,"o":4.58,"t":"2026-10-07T08:45:00Z","v":1933,"vw":4.572574},{"c":4.5504,"h":4.57,"l":4.5504,"n":12,"o":4.57,"t":"2026-10-07T09:00:00Z","v":939,"vw":4.562742},{"c":4.52,"h":4.55,"l":4.5103,"n":114,"o":4.55,"t":"2026-10-07T09:15:00Z","v":22260,"vw":4.524945},{"c":4.5108,"h":4.52,"l":4.51,"n":82,"o":4.51,"t":"2026-10-07T09:30:00Z","v":5758,"vw":4.516694},{"c":4.5,"h":4.5115,"l":4.47,"n":200,"o":4.5115,"t":"2026-10-07T09:45:00Z","v":35928,"vw":4.493098},{"c":4.49,"h":4.5005,"l":4.48,"n":74,"o":4.49,"t":"2026-10-07T10:00:00Z","v":8457,"vw":4.492599},{"c":4.52,"h":4.52,"l":4.5,"n":73,"o":4.5,"t":"2026-10-07T10:15:00Z","v":11791,"vw":4.502331},{"c":4.5002,"h":4.53,"l":4.5,"n":84,"o":4.52,"t":"2026-10-07T10:30:00Z","v":25993,"vw":4.517561},{"c":4.5,"h":4.5,"l":4.49,"n":63,"o":4.5,"t":"2026-10-07T10:45:00Z","v":7051,"vw":4.494333},{"c":4.4704,"h":4.5,"l":4.47,"n":229,"o":4.5,"t":"2026-10-07T11:00:00Z","v":51415,"vw":4.486146},{"c":4.49,"h":4.49,"l":4.46,"n":210,"o":4.47,"t":"2026-10-07T11:15:00Z","v":44533,"vw":4.469683},{"c":4.48,"h":4.49,"l":4.47,"n":95,"o":4.48,"t":"2026-10-07T11:30:00Z","v":42898,"vw":4.474717},{"c":4.488,"h":4.49,"l":4.47,"n":50,"o":4.4715,"t":"2026-10-07T11:45:00Z","v":9438,"vw":4.478313},{"c":4.51,"h":4.51,"l":4.4809,"n":188,"o":4.4809,"t":"2026-10-07T12:00:00Z","v":44115,"vw":4.500824},{"c":4.5,"h":4.51,"l":4.49,"n":119,"o":4.5002,"t":"2026-10-07T12:15:00Z","v":68003,"vw":4.498634},{"c":4.5,"h":4.52,"l":4.48,"n":149,"o":4.49,"t":"2026-10-07T12:30:00Z","v":29005,"vw":4.505144},{"c":4.4995,"h":4.51,"l":4.4901,"n":59,"o":4.5009,"t":"2026-10-07T12:45:00Z","v":14745,"vw":4.503185},{"c":4.4801,"h":4.51,"l":4.48,"n":204,"o":4.4915,"t":"2026-10-07T13:00:00Z","v":44779,"vw":4.497574},{"c":4.5,"h":4.5,"l":4.44,"n":413,"o":4.4805,"t":"2026-10-07T13:15:00Z","v":61859,"vw":4.469228},{"c":4.495,"h":4.6,"l":4.42,"n":7086,"o":4.505,"t":"2026-10-07T13:30:00Z","v":3273754,"vw":4.484294},{"c":4.41,"h":4.52,"l":4.405,"n":5075,"o":4.495,"t":"2026-10-07T13:45:00Z","v":2535349,"vw":4.461732},{"c":4.37,"h":4.44,"l":4.32,"n":4822,"o":4.415,"t":"2026-10-07T14:00:00Z","v":3057771,"vw":4.373549},{"c":4.375,"h":4.4,"l":4.33,"n":3500,"o":4.365,"t":"2026-10-07T14:15:00Z","v":2086148,"vw":4.366363},{"c":4.4783,"h":4.5,"l":4.37,"n":3755,"o":4.375,"t":"2026-10-07T14:30:00Z","v":2395248,"vw":4.43365},{"c":4.475,"h":4.51,"l":4.42,"n":3517,"o":4.475,"t":"2026-10-07T14:45:00Z","v":1734695,"vw":4.475776},{"c":4.405,"h":4.475,"l":4.39,"n":2176,"o":4.475,"t":"2026-10-07T15:00:00Z","v":1287309,"vw":4.42068},{"c":4.415,"h":4.468,"l":4.4,"n":2331,"o":4.405,"t":"2026-10-07T15:15:00Z","v":1212407,"vw":4.43175},{"c":4.44,"h":4.44,"l":4.39,"n":2161,"o":4.42,"t":"2026-10-07T15:30:00Z","v":1129802,"vw":4.411995},{"c":4.39,"h":4.46,"l":4.35,"n":2311,"o":4.44,"t":"2026-10-07T15:45:00Z","v":1350818,"vw":4.409492},{"c":4.39,"h":4.41,"l":4.3877,"n":1366,"o":4.3877,"t":"2026-10-07T16:00:00Z","v":783385,"vw":4.398978},{"c":4.3875,"h":4.4,"l":4.3703,"n":1202,"o":4.395,"t":"2026-10-07T16:15:00Z","v":710444,"vw":4.3882},{"c":4.345,"h":4.395,"l":4.34,"n":1525,"o":4.385,"t":"2026-10-07T16:30:00Z","v":697395,"vw":4.364153},{"c":4.3389,"h":4.3699,"l":4.33,"n":1891,"o":4.345,"t":"2026-10-07T16:45:00Z","v":1139023,"vw":4.345623},{"c":4.335,"h":4.36,"l":4.33,"n":1719,"o":4.334,"t":"2026-10-07T17:00:00Z","v":1255160,"vw":4.346002},{"c":4.2498,"h":4.34,"l":4.24,"n":2997,"o":4.335,"t":"2026-10-07T17:15:00Z","v":1957314,"vw":4.291721},{"c":4.2811,"h":4.29,"l":4.23,"n":2369,"o":4.245,"t":"2026-10-07T17:30:00Z","v":1214275,"vw":4.26768},{"c":4.28,"h":4.3,"l":4.265,"n":1432,"o":4.28,"t":"2026-10-07T17:45:00Z","v":975927,"vw":4.282706},{"c":4.355,"h":4.37,"l":4.27,"n":2480,"o":4.275,"t":"2026-10-07T18:00:00Z","v":1015509,"vw":4.325413},{"c":4.345,"h":4.37,"l":4.32,"n":1760,"o":4.355,"t":"2026-10-07T18:15:00Z","v":693985,"vw":4.349409},{"c":4.36,"h":4.38,"l":4.34,"n":2976,"o":4.345,"t":"2026-10-07T18:30:00Z","v":1688016,"vw":4.361346},{"c":4.425,"h":4.4299,"l":4.36,"n":2307,"o":4.36,"t":"2026-10-07T18:45:00Z","v":1221781,"vw":4.395476},{"c":4.365,"h":4.43,"l":4.36,"n":2190,"o":4.425,"t":"2026-10-07T19:00:00Z","v":787236,"vw":4.389982},{"c":4.365,"h":4.385,"l":4.35,"n":2145,"o":4.365,"t":"2026-10-07T19:15:00Z","v":1094798,"vw":4.368749},{"c":4.335,"h":4.38,"l":4.33,"n":2296,"o":4.36,"t":"2026-10-07T19:30:00Z","v":769945,"vw":4.356667},{"c":4.265,"h":4.34,"l":4.26,"n":5412,"o":4.3301,"t":"2026-10-07T19:45:00Z","v":2082228,"vw":4.28817},{"c":4.3,"h":4.35,"l":4.27,"n":150,"o":4.27,"t":"2026-10-07T20:00:00Z","v":1690730,"vw":4.270654},{"c":4.3,"h":4.3339,"l":4.29,"n":107,"o":4.3,"t":"2026-10-07T20:15:00Z","v":18002,"vw":4.308828},{"c":4.275,"h":4.3,"l":4.27,"n":65,"o":4.3,"t":"2026-10-07T20:30:00Z","v":19215,"vw":4.2898},{"c":4.27,"h":4.28,"l":4.27,"n":19,"o":4.27,"t":"2026-10-07T20:45:00Z","v":6494,"vw":4.271073},{"c":4.275,"h":4.28,"l":4.27,"n":27,"o":4.27,"t":"2026-10-07T21:00:00Z","v":7325,"vw":4.27746},{"c":4.2993,"h":4.3,"l":4.28,"n":31,"o":4.28,"t":"2026-10-07T21:15:00Z","v":29011,"vw":4.28919},{"c":4.28,"h":4.29,"l":4.27,"n":104,"o":4.29,"t":"2026-10-07T21:30:00Z","v":48927,"vw":4.279045},{"c":4.28,"h":4.28,"l":4.27,"n":24,"o":4.28,"t":"2026-10-07T21:45:00Z","v":23232,"vw":4.277433},{"c":4.28,"h":4.28,"l":4.275,"n":44,"o":4.275,"t":"2026-10-07T22:00:00Z","v":9120,"vw":4.279193},{"c":4.27,"h":4.27,"l":4.26,"n":79,"o":4.27,"t":"2026-10-07T22:15:00Z","v":10084,"vw":4.266508},{"c":4.26,"h":4.2798,"l":4.26,"n":130,"o":4.27,"t":"2026-10-07T22:30:00Z","v":55806,"vw":4.271717},{"c":4.26,"h":4.27,"l":4.26,"n":35,"o":4.26,"t":"2026-10-07T22:45:00Z","v":10719,"vw":4.267549},{"c":4.2615,"h":4.27,"l":4.2601,"n":29,"o":4.2607,"t":"2026-10-07T23:00:00Z","v":3901,"vw":4.264768},{"c":4.26,"h":4.27,"l":4.26,"n":38,"o":4.27,"t":"2026-10-07T23:15:00Z","v":2367,"vw":4.267178},{"c":4.27,"h":4.27,"l":4.26,"n":38,"o":4.27,"t":"2026-10-07T23:30:00Z","v":8320,"vw":4.2626},{"c":4.27,"h":4.27,"l":4.26,"n":37,"o":4.27,"t":"2026-10-07T23:45:00Z","v":5473,"vw":4.266144},{"c":4.22,"h":4.29,"l":4.2,"n":407,"o":4.2,"t":"2026-10-08T08:00:00Z","v":71089,"vw":4.259055},{"c":4.23,"h":4.23,"l":4.21,"n":77,"o":4.22,"t":"2026-10-08T08:15:00Z","v":20408,"vw":4.221674},{"c":4.22,"h":4.24,"l":4.22,"n":35,"o":4.23,"t":"2026-10-08T08:30:00Z","v":8370,"vw":4.233636},{"c":4.2305,"h":4.24,"l":4.22,"n":27,"o":4.23,"t":"2026-10-08T08:45:00Z","v":4264,"vw":4.231616},{"c":4.24,"h":4.24,"l":4.23,"n":12,"o":4.23,"t":"2026-10-08T09:00:00Z","v":1807,"vw":4.235821},{"c":4.22,"h":4.24,"l":4.22,"n":14,"o":4.24,"t":"2026-10-08T09:15:00Z","v":3550,"vw":4.238743},{"c":4.24,"h":4.25,"l":4.23,"n":29,"o":4.24,"t":"2026-10-08T09:30:00Z","v":7516,"vw":4.233727},{"c":4.23,"h":4.24,"l":4.23,"n":8,"o":4.23,"t":"2026-10-08T09:45:00Z","v":756,"vw":4.236933},{"c":4.24,"h":4.24,"l":4.23,"n":11,"o":4.23,"t":"2026-10-08T10:00:00Z","v":932,"vw":4.237672},{"c":4.2,"h":4.24,"l":4.1909,"n":135,"o":4.2305,"t":"2026-10-08T10:15:00Z","v":24194,"vw":4.216103},{"c":4.175,"h":4.19,"l":4.16,"n":301,"o":4.19,"t":"2026-10-08T10:30:00Z","v":35210,"vw":4.177849},{"c":4.17,"h":4.19,"l":4.17,"n":63,"o":4.18,"t":"2026-10-08T10:45:00Z","v":14787,"vw":4.177694},{"c":4.1401,"h":4.22,"l":4.14,"n":784,"o":4.18,"t":"2026-10-08T11:00:00Z","v":163049,"vw":4.174359},{"c":4.1695,"h":4.17,"l":4.1401,"n":302,"o":4.1401,"t":"2026-10-08T11:15:00Z","v":16655,"vw":4.15616},{"c":4.18,"h":4.2011,"l":4.15,"n":198,"o":4.17,"t":"2026-10-08T11:30:00Z","v":31145,"vw":4.168883},{"c":4.19,"h":4.2,"l":4.18,"n":43,"o":4.2,"t":"2026-10-08T11:45:00Z","v":13906,"vw":4.182949},{"c":4.19,"h":4.19,"l":4.18,"n":71,"o":4.19,"t":"2026-10-08T12:00:00Z","v":18413,"vw":4.186025},{"c":4.2,"h":4.21,"l":4.17,"n":133,"o":4.1815,"t":"2026-10-08T12:15:00Z","v":52892,"vw":4.185934},{"c":4.19,"h":4.2,"l":4.19,"n":40,"o":4.2,"t":"2026-10-08T12:30:00Z","v":19178,"vw":4.193069},{"c":4.2,"h":4.2,"l":4.18,"n":52,"o":4.18,"t":"2026-10-08T12:45:00Z","v":11492,"vw":4.18988},{"c":4.2085,"h":4.21,"l":4.19,"n":59,"o":4.2,"t":"2026-10-08T13:00:00Z","v":18774,"vw":4.200045},{"c":4.19,"h":4.22,"l":4.15,"n":553,"o":4.2,"t":"2026-10-08T13:15:00Z","v":89582,"vw":4.185675},{"c":4.016,"h":4.2,"l":3.97,"n":7623,"o":4.19,"t":"2026-10-08T13:30:00Z","v":3667153,"vw":4.058487},{"c":3.995,"h":4.04,"l":3.99,"n":3492,"o":4.015,"t":"2026-10-08T13:45:00Z","v":1328869,"vw":4.013229},{"c":3.935,"h":3.99,"l":3.93,"n":3501,"o":3.99,"t":"2026-10-08T14:00:00Z","v":1545831,"vw":3.948096},{"c":3.9386,"h":3.95,"l":3.92,"n":2245,"o":3.935,"t":"2026-10-08T14:15:00Z","v":1039459,"vw":3.934368},{"c":3.945,"h":3.96,"l":3.92,"n":2068,"o":3.935,"t":"2026-10-08T14:30:00Z","v":815795,"vw":3.943132},{"c":3.895,"h":3.95,"l":3.88,"n":2811,"o":3.9401,"t":"2026-10-08T14:45:00Z","v":1369053,"vw":3.906001},{"c":3.8875,"h":3.91,"l":3.86,"n":2410,"o":3.895,"t":"2026-10-08T15:00:00Z","v":1046724,"vw":3.883297},{"c":3.8832,"h":3.91,"l":3.88,"n":2137,"o":3.885,"t":"2026-10-08T15:15:00Z","v":1053600,"vw":3.893692},{"c":3.85,"h":3.89,"l":3.835,"n":2465,"o":3.88,"t":"2026-10-08T15:30:00Z","v":1449400,"vw":3.853432},{"c":3.845,"h":3.8699,"l":3.84,"n":1347,"o":3.855,"t":"2026-10-08T15:45:00Z","v":437715,"vw":3.854487},{"c":3.82,"h":3.85,"l":3.82,"n":1799,"o":3.8401,"t":"2026-10-08T16:00:00Z","v":806361,"vw":3.832158},{"c":3.83,"h":3.8599,"l":3.82,"n":1864,"o":3.8259,"t":"2026-10-08T16:15:00Z","v":827226,"vw":3.834319},{"c":3.805,"h":3.83,"l":3.79,"n":2367,"o":3.83,"t":"2026-10-08T16:30:00Z","v":978907,"vw":3.8068},{"c":3.875,"h":3.875,"l":3.8,"n":1971,"o":3.805,"t":"2026-10-08T16:45:00Z","v":1138763,"vw":3.831066},{"c":3.875,"h":3.88,"l":3.85,"n":1615,"o":3.875,"t":"2026-10-08T17:00:00Z","v":718477,"vw":3.86569},{"c":3.845,"h":3.88,"l":3.83,"n":1662,"o":3.88,"t":"2026-10-08T17:15:00Z","v":705054,"vw":3.851079},{"c":3.865,"h":3.89,"l":3.84,"n":1621,"o":3.8497,"t":"2026-10-08T17:30:00Z","v":631083,"vw":3.872211},{"c":3.8717,"h":3.88,"l":3.86,"n":1452,"o":3.865,"t":"2026-10-08T17:45:00Z","v":454398,"vw":3.868715},{"c":3.8982,"h":3.9,"l":3.86,"n":1723,"o":3.875,"t":"2026-10-08T18:00:00Z","v":660735,"vw":3.874495},{"c":3.9,"h":3.925,"l":3.89,"n":1649,"o":3.895,"t":"2026-10-08T18:15:00Z","v":558090,"vw":3.905825},{"c":3.895,"h":3.91,"l":3.89,"n":1307,"o":3.895,"t":"2026-10-08T18:30:00Z","v":409212,"vw":3.899755},{"c":3.885,"h":3.9,"l":3.875,"n":1468,"o":3.895,"t":"2026-10-08T18:45:00Z","v":544217,"vw":3.884326},{"c":3.8929,"h":3.9,"l":3.88,"n":1755,"o":3.885,"t":"2026-10-08T19:00:00Z","v":425295,"vw":3.889954},{"c":3.905,"h":3.91,"l":3.89,"n":2133,"o":3.895,"t":"2026-10-08T19:15:00Z","v":485812,"vw":3.899043},{"c":3.9199,"h":3.92,"l":3.9,"n":2698,"o":3.905,"t":"2026-10-08T19:30:00Z","v":491902,"vw":3.910128},{"c":3.945,"h":3.95,"l":3.91,"n":6171,"o":3.915,"t":"2026-10-08T19:45:00Z","v":1534359,"vw":3.929952},{"c":3.9498,"h":3.95,"l":3.94,"n":126,"o":3.945,"t":"2026-10-08T20:00:00Z","v":4993027,"vw":3.949973},{"c":3.9485,"h":3.95,"l":3.9406,"n":39,"o":3.9497,"t":"2026-10-08T20:15:00Z","v":10391,"vw":3.946661},{"c":3.9501,"h":3.96,"l":3.94,"n":59,"o":3.9491,"t":"2026-10-08T20:30:00Z","v":23357,"vw":3.947015},{"c":3.9515,"h":3.96,"l":3.9407,"n":57,"o":3.95,"t":"2026-10-08T20:45:00Z","v":7161,"vw":3.951271},{"c":3.9515,"h":3.96,"l":3.95,"n":22,"o":3.96,"t":"2026-10-08T21:00:00Z","v":5403,"vw":3.954495},{"c":3.95,"h":3.97,"l":3.95,"n":89,"o":3.96,"t":"2026-10-08T21:15:00Z","v":20636,"vw":3.955684},{"c":3.95,"h":3.96,"l":3.95,"n":34,"o":3.96,"t":"2026-10-08T21:30:00Z","v":2997,"vw":3.958321},{"c":3.9419,"h":3.96,"l":3.94,"n":124,"o":3.95,"t":"2026-10-08T21:45:00Z","v":11391,"vw":3.952156},{"c":3.95,"h":3.95,"l":3.94,"n":11,"o":3.9415,"t":"2026-10-08T22:00:00Z","v":7011,"vw":3.944063},{"c":3.9586,"h":3.9598,"l":3.94,"n":40,"o":3.95,"t":"2026-10-08T22:15:00Z","v":9206,"vw":3.949134},{"c":3.9485,"h":3.9569,"l":3.94,"n":29,"o":3.95,"t":"2026-10-08T22:30:00Z","v":11736,"vw":3.949489},{"c":3.9492,"h":3.95,"l":3.94,"n":20,"o":3.95,"t":"2026-10-08T22:45:00Z","v":5966,"vw":3.9463},{"c":3.97,"h":3.97,"l":3.9405,"n":25,"o":3.95,"t":"2026-10-08T23:00:00Z","v":12323,"vw":3.955726},{"c":3.96,"h":3.97,"l":3.95,"n":28,"o":3.9674,"t":"2026-10-08T23:15:00Z","v":7733,"vw":3.954496},{"c":3.97,"h":3.97,"l":3.9669,"n":4,"o":3.9669,"t":"2026-10-08T23:30:00Z","v":5300,"vw":3.967019},{"c":3.94,"h":3.9597,"l":3.94,"n":15,"o":3.9591,"t":"2026-10-08T23:45:00Z","v":6718,"vw":3.943612},{"c":4.0098,"h":4.04,"l":3.98,"n":321,"o":4.01,"t":"2026-10-09T08:00:00Z","v":51118,"vw":3.997052},{"c":4,"h":4.01,"l":4,"n":70,"o":4.005,"t":"2026-10-09T08:15:00Z","v":36477,"vw":4.000858},{"c":3.99,"h":3.9997,"l":3.99,"n":9,"o":3.9997,"t":"2026-10-09T08:30:00Z","v":1720,"vw":3.996063},{"c":4.03,"h":4.03,"l":3.995,"n":123,"o":4,"t":"2026-10-09T08:45:00Z","v":15855,"vw":4.010421},{"c":4.0101,"h":4.03,"l":4.005,"n":42,"o":4.015,"t":"2026-10-09T09:00:00Z","v":6467,"vw":4.011804},{"c":4.01,"h":4.02,"l":4.01,"n":19,"o":4.0195,"t":"2026-10-09T09:15:00Z","v":8004,"vw":4.017781},{"c":4.0095,"h":4.015,"l":4,"n":21,"o":4.015,"t":"2026-10-09T09:30:00Z","v":1575,"vw":4.010968},{"c":4.02,"h":4.02,"l":4,"n":51,"o":4,"t":"2026-10-09T09:45:00Z","v":9667,"vw":4.008704},{"c":4.0001,"h":4.01,"l":4.0001,"n":8,"o":4.0096,"t":"2026-10-09T10:00:00Z","v":3356,"vw":4.009074},{"c":4.02,"h":4.02,"l":4.015,"n":7,"o":4.015,"t":"2026-10-09T10:15:00Z","v":10967,"vw":4.019806},{"c":4,"h":4.0101,"l":4,"n":21,"o":4.01,"t":"2026-10-09T10:30:00Z","v":3725,"vw":4.007279},{"c":4.01,"h":4.01,"l":4,"n":27,"o":4.0001,"t":"2026-10-09T10:45:00Z","v":17467,"vw":4.006416},{"c":4.0085,"h":4.01,"l":4,"n":49,"o":4.01,"t":"2026-10-09T11:00:00Z","v":15346,"vw":4.004058},{"c":3.9815,"h":4.01,"l":3.97,"n":160,"o":4.0099,"t":"2026-10-09T11:15:00Z","v":24503,"vw":3.989895},{"c":3.99,"h":3.99,"l":3.985,"n":30,"o":3.985,"t":"2026-10-09T11:30:00Z","v":2588,"vw":3.989181},{"c":3.9901,"h":4,"l":3.99,"n":23,"o":4,"t":"2026-10-09T11:45:00Z","v":4678,"vw":3.993389},{"c":4.0103,"h":4.0199,"l":3.995,"n":102,"o":4,"t":"2026-10-09T12:00:00Z","v":13542,"vw":4.003272},{"c":4.02,"h":4.03,"l":4.01,"n":69,"o":4.02,"t":"2026-10-09T12:15:00Z","v":13116,"vw":4.017473},{"c":4.0092,"h":4.02,"l":4,"n":78,"o":4.0192,"t":"2026-10-09T12:30:00Z","v":26841,"vw":4.003409},{"c":4.01,"h":4.01,"l":4,"n":30,"o":4.01,"t":"2026-10-09T12:45:00Z","v":8214,"vw":4.004644},{"c":4.0001,"h":4.0101,"l":4,"n":72,"o":4.01,"t":"2026-10-09T13:00:00Z","v":17751,"vw":4.004344},{"c":4.0103,"h":4.02,"l":4,"n":50,"o":4.0001,"t":"2026-10-09T13:15:00Z","v":17267,"vw":4.010702},{"c":3.985,"h":4.075,"l":3.89,"n":3699,"o":4.015,"t":"2026-10-09T13:30:00Z","v":1650533,"vw":3.976521},{"c":4.06,"h":4.09,"l":3.96,"n":3479,"o":3.98,"t":"2026-10-09T13:45:00Z","v":1576259,"vw":4.031809},{"c":4.235,"h":4.255,"l":4.06,"n":5059,"o":4.0614,"t":"2026-10-09T14:00:00Z","v":2959140,"vw":4.184552},{"c":4.215,"h":4.24,"l":4.14,"n":3409,"o":4.2397,"t":"2026-10-09T14:15:00Z","v":1523131,"vw":4.187815},{"c":4.115,"h":4.23,"l":4.11,"n":2617,"o":4.215,"t":"2026-10-09T14:30:00Z","v":1492018,"vw":4.158969},{"c":4.085,"h":4.115,"l":4.04,"n":2844,"o":4.11,"t":"2026-10-09T14:45:00Z","v":1180567,"vw":4.075906},{"c":4.17,"h":4.17,"l":4.08,"n":2281,"o":4.085,"t":"2026-10-09T15:00:00Z","v":1170731,"vw":4.114924},{"c":4.2,"h":4.24,"l":4.1601,"n":2653,"o":4.165,"t":"2026-10-09T15:15:00Z","v":1571434,"vw":4.202583},{"c":4.24,"h":4.26,"l":4.18,"n":2151,"o":4.2,"t":"2026-10-09T15:30:00Z","v":874085,"vw":4.220069},{"c":4.25,"h":4.28,"l":4.22,"n":2224,"o":4.235,"t":"2026-10-09T15:45:00Z","v":1030403,"vw":4.260686},{"c":4.275,"h":4.28,"l":4.225,"n":1972,"o":4.25,"t":"2026-10-09T16:00:00Z","v":700634,"vw":4.25702},{"c":4.365,"h":4.37,"l":4.27,"n":2900,"o":4.275,"t":"2026-10-09T16:15:00Z","v":1707259,"vw":4.317056},{"c":4.3201,"h":4.43,"l":4.32,"n":3325,"o":4.365,"t":"2026-10-09T16:30:00Z","v":2074628,"vw":4.392188},{"c":4.2899,"h":4.34,"l":4.26,"n":2053,"o":4.325,"t":"2026-10-09T16:45:00Z","v":885870,"vw":4.294336},{"c":4.255,"h":4.3,"l":4.245,"n":1662,"o":4.285,"t":"2026-10-09T17:00:00Z","v":541493,"vw":4.273153},{"c":4.255,"h":4.27,"l":4.25,"n":1380,"o":4.26,"t":"2026-10-09T17:15:00Z","v":539099,"vw":4.259262},{"c":4.2611,"h":4.29,"l":4.25,"n":1472,"o":4.25,"t":"2026-10-09T17:30:00Z","v":490244,"vw":4.275415},{"c":4.255,"h":4.27,"l":4.24,"n":1330,"o":4.26,"t":"2026-10-09T17:45:00Z","v":381489,"vw":4.256146},{"c":4.2511,"h":4.26,"l":4.235,"n":1232,"o":4.25,"t":"2026-10-09T18:00:00Z","v":495026,"vw":4.246659},{"c":4.24,"h":4.26,"l":4.24,"n":1450,"o":4.25,"t":"2026-10-09T18:15:00Z","v":473350,"vw":4.251291},{"c":4.255,"h":4.26,"l":4.24,"n":1245,"o":4.245,"t":"2026-10-09T18:30:00Z","v":335267,"vw":4.25172},{"c":4.25,"h":4.29,"l":4.25,"n":1720,"o":4.26,"t":"2026-10-09T18:45:00Z","v":667520,"vw":4.270368},{"c":4.226,"h":4.25,"l":4.21,"n":1574,"o":4.25,"t":"2026-10-09T19:00:00Z","v":611920,"vw":4.230091},{"c":4.29,"h":4.29,"l":4.22,"n":1964,"o":4.225,"t":"2026-10-09T19:15:00Z","v":1435667,"vw":4.257908},{"c":4.325,"h":4.33,"l":4.27,"n":2732,"o":4.285,"t":"2026-10-09T19:30:00Z","v":2171796,"vw":4.296001},{"c":4.355,"h":4.41,"l":4.32,"n":7601,"o":4.325,"t":"2026-10-09T19:45:00Z","v":5463209,"vw":4.371863},{"c":4.3406,"h":4.37,"l":4.3,"n":117,"o":4.36,"t":"2026-10-09T20:00:00Z","v":964764,"vw":4.35926},{"c":4.34,"h":4.35,"l":4.31,"n":43,"o":4.35,"t":"2026-10-09T20:15:00Z","v":14867,"vw":4.33979},{"c":4.35,"h":4.35,"l":4.32,"n":12,"o":4.3454,"t":"2026-10-09T20:30:00Z","v":3373,"vw":4.333287},{"c":4.35,"h":4.35,"l":4.3209,"n":14,"o":4.34,"t":"2026-10-09T20:45:00Z","v":8237,"vw":4.33047},{"c":4.3305,"h":4.35,"l":4.33,"n":18,"o":4.3309,"t":"2026-10-09T21:00:00Z","v":2224,"vw":4.333465},{"c":4.35,"h":4.35,"l":4.33,"n":32,"o":4.3307,"t":"2026-10-09T21:15:00Z","v":5476,"vw":4.34327},{"c":4.34,"h":4.35,"l":4.34,"n":45,"o":4.3469,"t":"2026-10-09T21:30:00Z","v":17272,"vw":4.347343},{"c":4.35,"h":4.35,"l":4.34,"n":46,"o":4.35,"t":"2026-10-09T21:45:00Z","v":7868,"vw":4.344339},{"c":4.34,"h":4.35,"l":4.34,"n":27,"o":4.3407,"t":"2026-10-09T22:00:00Z","v":13406,"vw":4.34047},{"c":4.3601,"h":4.37,"l":4.3499,"n":95,"o":4.3499,"t":"2026-10-09T22:15:00Z","v":4874,"vw":4.359607},{"c":4.4,"h":4.42,"l":4.37,"n":81,"o":4.37,"t":"2026-10-09T22:30:00Z","v":87367,"vw":4.400771},{"c":4.3772,"h":4.4197,"l":4.35,"n":36,"o":4.4031,"t":"2026-10-09T22:45:00Z","v":30208,"vw":4.396863},{"c":4.36,"h":4.38,"l":4.36,"n":7,"o":4.37,"t":"2026-10-09T23:00:00Z","v":1140,"vw":4.366111},{"c":4.36,"h":4.3772,"l":4.36,"n":27,"o":4.37,"t":"2026-10-09T23:15:00Z","v":7011,"vw":4.365339},{"c":4.39,"h":4.39,"l":4.35,"n":44,"o":4.37,"t":"2026-10-09T23:30:00Z","v":4946,"vw":4.375891},{"c":4.39,"h":4.39,"l":4.38,"n":30,"o":4.3803,"t":"2026-10-09T23:45:00Z","v":8468,"vw":4.384973},{"c":4.49,"h":4.61,"l":4.35,"n":1618,"o":4.6,"t":"2026-10-12T08:00:00Z","v":483300,"vw":4.558413},{"c":4.4691,"h":4.49,"l":4.45,"n":339,"o":4.48,"t":"2026-10-12T08:15:00Z","v":37944,"vw":4.465826},{"c":4.45,"h":4.46,"l":4.41,"n":60,"o":4.46,"t":"2026-10-12T08:30:00Z","v":7228,"vw":4.431622},{"c":4.41,"h":4.4577,"l":4.4,"n":88,"o":4.44,"t":"2026-10-12T08:45:00Z","v":27651,"vw":4.415831},{"c":4.4,"h":4.41,"l":4.4,"n":52,"o":4.41,"t":"2026-10-12T09:00:00Z","v":3638,"vw":4.400749},{"c":4.39,"h":4.41,"l":4.38,"n":56,"o":4.4,"t":"2026-10-12T09:15:00Z","v":19253,"vw":4.392712},{"c":4.4,"h":4.4095,"l":4.38,"n":15,"o":4.3909,"t":"2026-10-12T09:30:00Z","v":5414,"vw":4.395823},{"c":4.38,"h":4.4,"l":4.36,"n":85,"o":4.3995,"t":"2026-10-12T09:45:00Z","v":36070,"vw":4.392876},{"c":4.4,"h":4.4093,"l":4.3805,"n":72,"o":4.3805,"t":"2026-10-12T10:00:00Z","v":17252,"vw":4.398131},{"c":4.38,"h":4.4051,"l":4.38,"n":30,"o":4.39,"t":"2026-10-12T10:15:00Z","v":2553,"vw":4.398078},{"c":4.4,"h":4.41,"l":4.38,"n":33,"o":4.38,"t":"2026-10-12T10:30:00Z","v":9249,"vw":4.396226},{"c":4.39,"h":4.405,"l":4.39,"n":34,"o":4.405,"t":"2026-10-12T10:45:00Z","v":7632,"vw":4.394379},{"c":4.3446,"h":4.395,"l":4.34,"n":198,"o":4.395,"t":"2026-10-12T11:00:00Z","v":48259,"vw":4.364269},{"c":4.35,"h":4.36,"l":4.34,"n":52,"o":4.35,"t":"2026-10-12T11:15:00Z","v":20505,"vw":4.348469},{"c":4.3402,"h":4.35,"l":4.34,"n":35,"o":4.35,"t":"2026-10-12T11:30:00Z","v":16965,"vw":4.345972},{"c":4.3403,"h":4.36,"l":4.34,"n":137,"o":4.35,"t":"2026-10-12T11:45:00Z","v":31682,"vw":4.348883},{"c":4.34,"h":4.3597,"l":4.32,"n":83,"o":4.34,"t":"2026-10-12T12:00:00Z","v":32943,"vw":4.330591},{"c":4.34,"h":4.34,"l":4.3201,"n":28,"o":4.332,"t":"2026-10-12T12:15:00Z","v":8627,"vw":4.328735},{"c":4.32,"h":4.32,"l":4.29,"n":139,"o":4.32,"t":"2026-10-12T12:30:00Z","v":27397,"vw":4.301571},{"c":4.31,"h":4.32,"l":4.3,"n":61,"o":4.32,"t":"2026-10-12T12:45:00Z","v":8513,"vw":4.311794},{"c":4.3,"h":4.32,"l":4.3,"n":121,"o":4.3185,"t":"2026-10-12T13:00:00Z","v":11170,"vw":4.310051},{"c":4.3006,"h":4.32,"l":4.28,"n":366,"o":4.3,"t":"2026-10-12T13:15:00Z","v":73757,"vw":4.295612},{"c":4.18,"h":4.365,"l":4.08,"n":5646,"o":4.31,"t":"2026-10-12T13:30:00Z","v":3025018,"vw":4.185355},{"c":4.2,"h":4.23,"l":4.1,"n":4109,"o":4.18,"t":"2026-10-12T13:45:00Z","v":1526145,"vw":4.155707},{"c":4.155,"h":4.205,"l":4.085,"n":3310,"o":4.205,"t":"2026-10-12T14:00:00Z","v":1349322,"vw":4.139562},{"c":4.1412,"h":4.17,"l":4.12,"n":2008,"o":4.16,"t":"2026-10-12T14:15:00Z","v":658861,"vw":4.149219},{"c":4.075,"h":4.15,"l":4.05,"n":3155,"o":4.1475,"t":"2026-10-12T14:30:00Z","v":1541088,"vw":4.083133},{"c":4.05,"h":4.09,"l":4.02,"n":2413,"o":4.075,"t":"2026-10-12T14:45:00Z","v":1158541,"vw":4.054806},{"c":4.03,"h":4.05,"l":4.02,"n":1571,"o":4.0401,"t":"2026-10-12T15:00:00Z","v":662513,"vw":4.03777},{"c":4.01,"h":4.045,"l":4.01,"n":1495,"o":4.03,"t":"2026-10-12T15:15:00Z","v":706546,"vw":4.025514},{"c":4,"h":4.02,"l":4,"n":1601,"o":4.0101,"t":"2026-10-12T15:30:00Z","v":493223,"vw":4.011042},{"c":3.995,"h":4.015,"l":3.99,"n":1699,"o":4,"t":"2026-10-12T15:45:00Z","v":589466,"vw":4.002742},{"c":3.99,"h":4,"l":3.97,"n":1646,"o":3.995,"t":"2026-10-12T16:00:00Z","v":745906,"vw":3.981854},{"c":3.985,"h":4,"l":3.98,"n":1042,"o":3.995,"t":"2026-10-12T16:15:00Z","v":250256,"vw":3.987325},{"c":3.98,"h":3.995,"l":3.97,"n":1497,"o":3.985,"t":"2026-10-12T16:30:00Z","v":402703,"vw":3.981492},{"c":3.945,"h":3.99,"l":3.94,"n":1492,"o":3.99,"t":"2026-10-12T16:45:00Z","v":526571,"vw":3.958838},{"c":3.9475,"h":3.96,"l":3.93,"n":1665,"o":3.94,"t":"2026-10-12T17:00:00Z","v":905722,"vw":3.947956},{"c":3.955,"h":3.96,"l":3.93,"n":1276,"o":3.945,"t":"2026-10-12T17:15:00Z","v":537282,"vw":3.945153},{"c":3.96,"h":3.96,"l":3.91,"n":1610,"o":3.955,"t":"2026-10-12T17:30:00Z","v":727275,"vw":3.937182},{"c":3.975,"h":3.98,"l":3.95,"n":1143,"o":3.955,"t":"2026-10-12T17:45:00Z","v":776563,"vw":3.968017},{"c":3.975,"h":3.99,"l":3.965,"n":1454,"o":3.975,"t":"2026-10-12T18:00:00Z","v":383754,"vw":3.976022},{"c":3.975,"h":3.98,"l":3.97,"n":991,"o":3.975,"t":"2026-10-12T18:15:00Z","v":292144,"vw":3.9758},{"c":3.985,"h":4,"l":3.96,"n":1398,"o":3.9797,"t":"2026-10-12T18:30:00Z","v":561503,"vw":3.979412},{"c":3.97,"h":4,"l":3.97,"n":1384,"o":3.988,"t":"2026-10-12T18:45:00Z","v":652105,"vw":3.986007},{"c":3.995,"h":4.01,"l":3.965,"n":1534,"o":3.9701,"t":"2026-10-12T19:00:00Z","v":806197,"vw":3.985375},{"c":3.9804,"h":4,"l":3.98,"n":1402,"o":4,"t":"2026-10-12T19:15:00Z","v":287975,"vw":3.993752},{"c":4.015,"h":4.0176,"l":3.98,"n":2045,"o":3.985,"t":"2026-10-12T19:30:00Z","v":961018,"vw":4.000592},{"c":4.005,"h":4.03,"l":4,"n":4218,"o":4.015,"t":"2026-10-12T19:45:00Z","v":1290519,"vw":4.013317},{"c":4,"h":4.0292,"l":4,"n":64,"o":4.01,"t":"2026-10-12T20:00:00Z","v":903905,"vw":4.010031},{"c":4.01,"h":4.01,"l":4,"n":33,"o":4.0001,"t":"2026-10-12T20:15:00Z","v":37445,"vw":4.001654},{"c":4.01,"h":4.01,"l":4,"n":21,"o":4.01,"t":"2026-10-12T20:30:00Z","v":8620,"vw":4.005209},{"c":4.0099,"h":4.02,"l":4,"n":48,"o":4.0188,"t":"2026-10-12T20:45:00Z","v":12003,"vw":4.004488},{"c":4.01,"h":4.01,"l":4,"n":16,"o":4.01,"t":"2026-10-12T21:00:00Z","v":4437,"vw":4.004371},{"c":4.0097,"h":4.01,"l":4,"n":40,"o":4.01,"t":"2026-10-12T21:15:00Z","v":11403,"vw":4.001786},{"c":4.0015,"h":4.01,"l":4,"n":23,"o":4.0093,"t":"2026-10-12T21:30:00Z","v":2821,"vw":4.002253},{"c":4,"h":4.0008,"l":4,"n":8,"o":4.0003,"t":"2026-10-12T21:45:00Z","v":7723,"vw":4.00014},{"c":4.0002,"h":4.01,"l":4.0002,"n":13,"o":4.0008,"t":"2026-10-12T22:00:00Z","v":1027,"vw":4.007001},{"c":4.0031,"h":4.01,"l":4,"n":15,"o":4.01,"t":"2026-10-12T22:15:00Z","v":1665,"vw":4.0052},{"c":4.02,"h":4.02,"l":4.0102,"n":8,"o":4.02,"t":"2026-10-12T22:30:00Z","v":3812,"vw":4.016684},{"c":4.02,"h":4.02,"l":4,"n":38,"o":4.01,"t":"2026-10-12T22:45:00Z","v":2857,"vw":4.00967},{"c":4.0007,"h":4.0197,"l":4.0007,"n":4,"o":4.0197,"t":"2026-10-12T23:00:00Z","v":1340,"vw":4.003592},{"c":4.01,"h":4.01,"l":4.0091,"n":10,"o":4.0091,"t":"2026-10-12T23:15:00Z","v":2897,"vw":4.009705},{"c":4,"h":4.0015,"l":4,"n":5,"o":4,"t":"2026-10-12T23:30:00Z","v":7678,"vw":4.00041},{"c":4,"h":4.01,"l":4,"n":23,"o":4.0098,"t":"2026-10-12T23:45:00Z","v":14933,"vw":4.007701},{"c":4.04,"h":4.04,"l":4,"n":259,"o":4.02,"t":"2026-10-13T08:00:00Z","v":69454,"vw":4.013836},{"c":4.04,"h":4.05,"l":4.025,"n":54,"o":4.03,"t":"2026-10-13T08:15:00Z","v":12759,"vw":4.047438},{"c":4.03,"h":4.03,"l":4.03,"n":8,"o":4.03,"t":"2026-10-13T08:30:00Z","v":2408,"vw":4.03},{"c":4.0195,"h":4.0291,"l":4.0195,"n":20,"o":4.0291,"t":"2026-10-13T08:45:00Z","v":3393,"vw":4.020133},{"c":4.015,"h":4.0195,"l":4.015,"n":3,"o":4.0195,"t":"2026-10-13T09:00:00Z","v":1528,"vw":4.018981},{"c":4.02,"h":4.025,"l":4.0103,"n":32,"o":4.0103,"t":"2026-10-13T09:15:00Z","v":10629,"vw":4.020785},{"c":4.0203,"h":4.0293,"l":4.0203,"n":2,"o":4.0293,"t":"2026-10-13T09:30:00Z","v":3499,"vw":4.021586},{"c":4.02,"h":4.02,"l":4.02,"n":18,"o":4.02,"t":"2026-10-13T09:45:00Z","v":733,"vw":4.02},{"c":4.025,"h":4.025,"l":4.025,"n":3,"o":4.025,"t":"2026-10-13T10:00:00Z","v":756,"vw":4.025},{"c":4.0295,"h":4.0295,"l":4.0295,"n":3,"o":4.0295,"t":"2026-10-13T10:15:00Z","v":103,"vw":4.0295},{"c":4.0291,"h":4.03,"l":4.0201,"n":10,"o":4.025,"t":"2026-10-13T10:30:00Z","v":1815,"vw":4.027757},{"c":4.0202,"h":4.0202,"l":4.0202,"n":1,"o":4.0202,"t":"2026-10-13T10:45:00Z","v":200,"vw":4.0202},{"c":4.03,"h":4.03,"l":4.02,"n":45,"o":4.025,"t":"2026-10-13T11:00:00Z","v":13043,"vw":4.025124},{"c":4.02,"h":4.03,"l":4.02,"n":45,"o":4.0273,"t":"2026-10-13T11:15:00Z","v":12844,"vw":4.021569},{"c":4.0277,"h":4.03,"l":4.02,"n":21,"o":4.03,"t":"2026-10-13T11:30:00Z","v":8194,"vw":4.027127},{"c":4,"h":4.02,"l":3.99,"n":138,"o":4.02,"t":"2026-10-13T11:45:00Z","v":30155,"vw":4.003326},{"c":4,"h":4.01,"l":3.99,"n":30,"o":4.0099,"t":"2026-10-13T12:00:00Z","v":8760,"vw":3.996152},{"c":3.99,"h":3.9995,"l":3.99,"n":16,"o":3.9995,"t":"2026-10-13T12:15:00Z","v":4194,"vw":3.990232},{"c":3.985,"h":3.99,"l":3.98,"n":48,"o":3.99,"t":"2026-10-13T12:30:00Z","v":9388,"vw":3.984047},{"c":3.95,"h":3.9815,"l":3.95,"n":125,"o":3.98,"t":"2026-10-13T12:45:00Z","v":58933,"vw":3.954479},{"c":3.95,"h":3.95,"l":3.94,"n":135,"o":3.95,"t":"2026-10-13T13:00:00Z","v":25030,"vw":3.945819},{"c":4.01,"h":4.05,"l":3.94,"n":509,"o":3.94,"t":"2026-10-13T13:15:00Z","v":76874,"vw":4.001048},{"c":4.025,"h":4.03,"l":3.84,"n":3475,"o":4.01,"t":"2026-10-13T13:30:00Z","v":1605662,"vw":3.936686},{"c":3.9787,"h":4.05,"l":3.93,"n":2415,"o":4.025,"t":"2026-10-13T13:45:00Z","v":1278846,"vw":3.993611},{"c":3.975,"h":4.01,"l":3.96,"n":1982,"o":3.975,"t":"2026-10-13T14:00:00Z","v":634712,"vw":3.990142},{"c":3.9,"h":3.985,"l":3.9,"n":1986,"o":3.97,"t":"2026-10-13T14:15:00Z","v":869232,"vw":3.936071},{"c":3.9,"h":3.91,"l":3.89,"n":1829,"o":3.9,"t":"2026-10-13T14:30:00Z","v":497948,"vw":3.898804},{"c":3.94,"h":3.9575,"l":3.8901,"n":1922,"o":3.9,"t":"2026-10-13T14:45:00Z","v":1353336,"vw":3.916913},{"c":3.935,"h":3.96,"l":3.93,"n":1562,"o":3.945,"t":"2026-10-13T15:00:00Z","v":712295,"vw":3.943974},{"c":3.93,"h":3.94,"l":3.925,"n":1171,"o":3.935,"t":"2026-10-13T15:15:00Z","v":333397,"vw":3.932378},{"c":3.925,"h":3.93,"l":3.9,"n":2044,"o":3.93,"t":"2026-10-13T15:30:00Z","v":1104561,"vw":3.91674},{"c":3.925,"h":3.93,"l":3.92,"n":1123,"o":3.93,"t":"2026-10-13T15:45:00Z","v":229154,"vw":3.923104},{"c":3.915,"h":3.93,"l":3.9,"n":1474,"o":3.92,"t":"2026-10-13T16:00:00Z","v":418616,"vw":3.912107},{"c":3.905,"h":3.92,"l":3.9,"n":1220,"o":3.915,"t":"2026-10-13T16:15:00Z","v":500101,"vw":3.908272},{"c":3.915,"h":3.92,"l":3.9,"n":898,"o":3.905,"t":"2026-10-13T16:30:00Z","v":217046,"vw":3.911116},{"c":3.9075,"h":3.92,"l":3.9,"n":855,"o":3.91,"t":"2026-10-13T16:45:00Z","v":232931,"vw":3.908703},{"c":3.885,"h":3.91,"l":3.88,"n":1233,"o":3.9,"t":"2026-10-13T17:00:00Z","v":370882,"vw":3.894843},{"c":3.855,"h":3.8875,"l":3.85,"n":1534,"o":3.8875,"t":"2026-10-13T17:15:00Z","v":712526,"vw":3.860296},{"c":3.8514,"h":3.86,"l":3.85,"n":1180,"o":3.85,"t":"2026-10-13T17:30:00Z","v":328916,"vw":3.854553},{"c":3.845,"h":3.855,"l":3.82,"n":2289,"o":3.855,"t":"2026-10-13T17:45:00Z","v":990085,"vw":3.836187},{"c":3.835,"h":3.86,"l":3.83,"n":1283,"o":3.845,"t":"2026-10-13T18:00:00Z","v":478265,"vw":3.845177},{"c":3.8389,"h":3.84,"l":3.8225,"n":1365,"o":3.835,"t":"2026-10-13T18:15:00Z","v":447846,"vw":3.83149},{"c":3.835,"h":3.85,"l":3.83,"n":1302,"o":3.835,"t":"2026-10-13T18:30:00Z","v":498590,"vw":3.840613},{"c":3.82,"h":3.84,"l":3.82,"n":1087,"o":3.8399,"t":"2026-10-13T18:45:00Z","v":446296,"vw":3.8336},{"c":3.865,"h":3.87,"l":3.82,"n":1657,"o":3.82,"t":"2026-10-13T19:00:00Z","v":782619,"vw":3.836617},{"c":3.865,"h":3.87,"l":3.83,"n":1732,"o":3.86,"t":"2026-10-13T19:15:00Z","v":873235,"vw":3.850395},{"c":3.875,"h":3.88,"l":3.85,"n":1744,"o":3.865,"t":"2026-10-13T19:30:00Z","v":495122,"vw":3.866167},{"c":3.835,"h":3.8775,"l":3.82,"n":4196,"o":3.8775,"t":"2026-10-13T19:45:00Z","v":1769592,"vw":3.835812},{"c":3.86,"h":3.88,"l":3.8307,"n":81,"o":3.835,"t":"2026-10-13T20:00:00Z","v":1117084,"vw":3.835245},{"c":3.8776,"h":3.88,"l":3.85,"n":77,"o":3.85,"t":"2026-10-13T20:15:00Z","v":20919,"vw":3.854258},{"c":3.85,"h":3.87,"l":3.85,"n":18,"o":3.85,"t":"2026-10-13T20:30:00Z","v":5697,"vw":3.860011},{"c":3.85,"h":3.87,"l":3.84,"n":32,"o":3.85,"t":"2026-10-13T20:45:00Z","v":16313,"vw":3.858388},{"c":3.85,"h":3.8696,"l":3.85,"n":11,"o":3.8696,"t":"2026-10-13T21:00:00Z","v":6660,"vw":3.852162},{"c":3.85,"h":3.8679,"l":3.85,"n":14,"o":3.8679,"t":"2026-10-13T21:15:00Z","v":1372,"vw":3.854571},{"c":3.8591,"h":3.86,"l":3.85,"n":8,"o":3.85,"t":"2026-10-13T21:30:00Z","v":1222,"vw":3.856967},{"c":3.85,"h":3.86,"l":3.85,"n":16,"o":3.859,"t":"2026-10-13T21:45:00Z","v":2661,"vw":3.854579},{"c":3.8598,"h":3.86,"l":3.85,"n":9,"o":3.85,"t":"2026-10-13T22:00:00Z","v":1578,"vw":3.857731},{"c":3.8503,"h":3.86,"l":3.85,"n":14,"o":3.86,"t":"2026-10-13T22:15:00Z","v":15540,"vw":3.851413},{"c":3.8585,"h":3.86,"l":3.855,"n":15,"o":3.86,"t":"2026-10-13T22:30:00Z","v":5934,"vw":3.858566},{"c":3.85,"h":3.86,"l":3.85,"n":16,"o":3.86,"t":"2026-10-13T22:45:00Z","v":7731,"vw":3.854368},{"c":3.858,"h":3.86,"l":3.8503,"n":7,"o":3.86,"t":"2026-10-13T23:00:00Z","v":6330,"vw":3.85886},{"c":3.8505,"h":3.8597,"l":3.8505,"n":14,"o":3.855,"t":"2026-10-13T23:15:00Z","v":3768,"vw":3.856067},{"c":3.855,"h":3.86,"l":3.85,"n":21,"o":3.859,"t":"2026-10-13T23:30:00Z","v":5098,"vw":3.852251},{"c":3.84,"h":3.86,"l":3.84,"n":18,"o":3.86,"t":"2026-10-13T23:45:00Z","v":4605,"vw":3.853543},{"c":3.93,"h":3.96,"l":3.84,"n":461,"o":3.85,"t":"2026-10-14T08:00:00Z","v":117922,"vw":3.900029},{"c":3.91,"h":3.95,"l":3.91,"n":37,"o":3.92,"t":"2026-10-14T08:15:00Z","v":5097,"vw":3.927006},{"c":3.89,"h":3.92,"l":3.89,"n":15,"o":3.92,"t":"2026-10-14T08:30:00Z","v":1567,"vw":3.898387},{"c":3.8908,"h":3.895,"l":3.89,"n":38,"o":3.89,"t":"2026-10-14T08:45:00Z","v":3376,"vw":3.890238},{"c":3.8908,"h":3.9,"l":3.8894,"n":49,"o":3.9,"t":"2026-10-14T09:00:00Z","v":4208,"vw":3.894881},{"c":3.89,"h":3.89,"l":3.89,"n":27,"o":3.89,"t":"2026-10-14T09:15:00Z","v":3152,"vw":3.89},{"c":3.9,"h":3.9,"l":3.8904,"n":34,"o":3.8904,"t":"2026-10-14T09:30:00Z","v":1358,"vw":3.898136},{"c":3.9092,"h":3.91,"l":3.9092,"n":5,"o":3.91,"t":"2026-10-14T09:45:00Z","v":767,"vw":3.909758},{"c":3.89,"h":3.91,"l":3.89,"n":45,"o":3.91,"t":"2026-10-14T10:00:00Z","v":6290,"vw":3.8969},{"c":3.89,"h":3.8907,"l":3.89,"n":11,"o":3.8907,"t":"2026-10-14T10:15:00Z","v":1887,"vw":3.890085},{"c":3.88,"h":3.885,"l":3.88,"n":18,"o":3.885,"t":"2026-10-14T10:30:00Z","v":3487,"vw":3.880457},{"c":3.88,"h":3.88,"l":3.87,"n":11,"o":3.8794,"t":"2026-10-14T10:45:00Z","v":1765,"vw":3.878396},{"c":3.8591,"h":3.89,"l":3.85,"n":76,"o":3.8815,"t":"2026-10-14T11:00:00Z","v":23683,"vw":3.868946},{"c":3.8595,"h":3.86,"l":3.85,"n":21,"o":3.85,"t":"2026-10-14T11:15:00Z","v":12159,"vw":3.85603},{"c":3.85,"h":3.86,"l":3.85,"n":23,"o":3.86,"t":"2026-10-14T11:30:00Z","v":7039,"vw":3.856815},{"c":3.87,"h":3.87,"l":3.86,"n":5,"o":3.8669,"t":"2026-10-14T11:45:00Z","v":2008,"vw":3.863605},{"c":3.85,"h":3.86,"l":3.85,"n":38,"o":3.86,"t":"2026-10-14T12:00:00Z","v":6741,"vw":3.853207},{"c":3.84,"h":3.86,"l":3.84,"n":37,"o":3.86,"t":"2026-10-14T12:15:00Z","v":4883,"vw":3.849267},{"c":3.7707,"h":3.84,"l":3.77,"n":381,"o":3.84,"t":"2026-10-14T12:30:00Z","v":142534,"vw":3.799155},{"c":3.7685,"h":3.78,"l":3.76,"n":154,"o":3.7707,"t":"2026-10-14T12:45:00Z","v":116873,"vw":3.771215},{"c":3.7405,"h":3.76,"l":3.7,"n":680,"o":3.76,"t":"2026-10-14T13:00:00Z","v":172813,"vw":3.739184},{"c":3.73,"h":3.76,"l":3.72,"n":351,"o":3.7412,"t":"2026-10-14T13:15:00Z","v":77764,"vw":3.745997},{"c":3.895,"h":3.91,"l":3.66,"n":4751,"o":3.73,"t":"2026-10-14T13:30:00Z","v":3210494,"vw":3.752859},{"c":3.815,"h":3.91,"l":3.81,"n":2408,"o":3.895,"t":"2026-10-14T13:45:00Z","v":783201,"vw":3.864519},{"c":3.805,"h":3.87,"l":3.7901,"n":2170,"o":3.81,"t":"2026-10-14T14:00:00Z","v":735037,"vw":3.827943},{"c":3.8291,"h":3.8291,"l":3.78,"n":2128,"o":3.805,"t":"2026-10-14T14:15:00Z","v":700657,"vw":3.800541},{"c":3.825,"h":3.835,"l":3.79,"n":1852,"o":3.825,"t":"2026-10-14T14:30:00Z","v":505002,"vw":3.807188},{"c":3.79,"h":3.84,"l":3.79,"n":2025,"o":3.825,"t":"2026-10-14T14:45:00Z","v":621512,"vw":3.809019},{"c":3.77,"h":3.79,"l":3.76,"n":1483,"o":3.785,"t":"2026-10-14T15:00:00Z","v":426543,"vw":3.771367},{"c":3.795,"h":3.81,"l":3.7691,"n":1574,"o":3.7699,"t":"2026-10-14T15:15:00Z","v":462440,"vw":3.788723},{"c":3.7601,"h":3.795,"l":3.76,"n":1623,"o":3.795,"t":"2026-10-14T15:30:00Z","v":355486,"vw":3.781719},{"c":3.73,"h":3.775,"l":3.73,"n":1586,"o":3.765,"t":"2026-10-14T15:45:00Z","v":510315,"vw":3.754181},{"c":3.73,"h":3.75,"l":3.72,"n":1416,"o":3.735,"t":"2026-10-14T16:00:00Z","v":568224,"vw":3.729125},{"c":3.7218,"h":3.74,"l":3.7,"n":1701,"o":3.7317,"t":"2026-10-14T16:15:00Z","v":770603,"vw":3.719355},{"c":3.7358,"h":3.74,"l":3.72,"n":1011,"o":3.725,"t":"2026-10-14T16:30:00Z","v":254250,"vw":3.730068},{"c":3.715,"h":3.7499,"l":3.7,"n":1059,"o":3.74,"t":"2026-10-14T16:45:00Z","v":437099,"vw":3.720459},{"c":3.72,"h":3.73,"l":3.71,"n":794,"o":3.715,"t":"2026-10-14T17:00:00Z","v":350370,"vw":3.721792},{"c":3.705,"h":3.73,"l":3.7,"n":1324,"o":3.72,"t":"2026-10-14T17:15:00Z","v":635236,"vw":3.711585},{"c":3.72,"h":3.725,"l":3.7,"n":1415,"o":3.705,"t":"2026-10-14T17:30:00Z","v":523724,"vw":3.713594},{"c":3.7003,"h":3.72,"l":3.7,"n":909,"o":3.715,"t":"2026-10-14T17:45:00Z","v":252434,"vw":3.709224},{"c":3.705,"h":3.72,"l":3.69,"n":1212,"o":3.7,"t":"2026-10-14T18:00:00Z","v":436207,"vw":3.702482},{"c":3.68,"h":3.7085,"l":3.68,"n":1098,"o":3.705,"t":"2026-10-14T18:15:00Z","v":382986,"vw":3.689802},{"c":3.67,"h":3.69,"l":3.67,"n":1122,"o":3.68,"t":"2026-10-14T18:30:00Z","v":287781,"vw":3.680611},{"c":3.67,"h":3.68,"l":3.66,"n":1283,"o":3.675,"t":"2026-10-14T18:45:00Z","v":438368,"vw":3.670454},{"c":3.6914,"h":3.7,"l":3.66,"n":1516,"o":3.68,"t":"2026-10-14T19:00:00Z","v":693178,"vw":3.676877},{"c":3.745,"h":3.76,"l":3.69,"n":1773,"o":3.695,"t":"2026-10-14T19:15:00Z","v":627549,"vw":3.730755},{"c":3.74,"h":3.77,"l":3.73,"n":2036,"o":3.74,"t":"2026-10-14T19:30:00Z","v":595297,"vw":3.753459},{"c":3.74,"h":3.75,"l":3.71,"n":4486,"o":3.735,"t":"2026-10-14T19:45:00Z","v":1152477,"vw":3.729899},{"c":3.7301,"h":3.74,"l":3.73,"n":69,"o":3.74,"t":"2026-10-14T20:00:00Z","v":1043707,"vw":3.739938},{"c":3.73,"h":3.74,"l":3.73,"n":27,"o":3.7398,"t":"2026-10-14T20:15:00Z","v":18515,"vw":3.730341},{"c":3.7298,"h":3.73,"l":3.72,"n":54,"o":3.73,"t":"2026-10-14T20:30:00Z","v":9027,"vw":3.725396},{"c":3.73,"h":3.73,"l":3.72,"n":12,"o":3.73,"t":"2026-10-14T20:45:00Z","v":4100,"vw":3.72076},{"c":3.73,"h":3.73,"l":3.72,"n":30,"o":3.73,"t":"2026-10-14T21:00:00Z","v":5892,"vw":3.727952},{"c":3.72,"h":3.73,"l":3.7102,"n":20,"o":3.7122,"t":"2026-10-14T21:15:00Z","v":3898,"vw":3.715965},{"c":3.72,"h":3.73,"l":3.71,"n":27,"o":3.73,"t":"2026-10-14T21:30:00Z","v":19300,"vw":3.716138},{"c":3.7199,"h":3.72,"l":3.71,"n":18,"o":3.71,"t":"2026-10-14T21:45:00Z","v":7404,"vw":3.712285},{"c":3.68,"h":3.72,"l":3.68,"n":99,"o":3.72,"t":"2026-10-14T22:00:00Z","v":36028,"vw":3.696673},{"c":3.67,"h":3.7,"l":3.67,"n":42,"o":3.7,"t":"2026-10-14T22:15:00Z","v":18978,"vw":3.676218},{"c":3.68,"h":3.69,"l":3.67,"n":46,"o":3.68,"t":"2026-10-14T22:30:00Z","v":28320,"vw":3.679993},{"c":3.69,"h":3.69,"l":3.66,"n":100,"o":3.69,"t":"2026-10-14T22:45:00Z","v":46569,"vw":3.671058},{"c":3.66,"h":3.69,"l":3.66,"n":103,"o":3.69,"t":"2026-10-14T23:00:00Z","v":57995,"vw":3.671854},{"c":3.66,"h":3.6608,"l":3.65,"n":22,"o":3.6608,"t":"2026-10-14T23:15:00Z","v":6821,"vw":3.655539},{"c":3.6501,"h":3.66,"l":3.65,"n":40,"o":3.66,"t":"2026-10-14T23:30:00Z","v":13018,"vw":3.654806},{"c":3.66,"h":3.68,"l":3.65,"n":30,"o":3.65,"t":"2026-10-14T23:45:00Z","v":25051,"vw":3.658765},{"c":3.66,"h":3.7,"l":3.64,"n":367,"o":3.66,"t":"2026-10-15T08:00:00Z","v":113973,"vw":3.669766},{"c":3.67,"h":3.67,"l":3.66,"n":16,"o":3.665,"t":"2026-10-15T08:15:00Z","v":1495,"vw":3.664816},{"c":3.67,"h":3.67,"l":3.66,"n":12,"o":3.66,"t":"2026-10-15T08:30:00Z","v":912,"vw":3.663468},{"c":3.67,"h":3.67,"l":3.66,"n":14,"o":3.6605,"t":"2026-10-15T08:45:00Z","v":2268,"vw":3.661555},{"c":3.67,"h":3.67,"l":3.66,"n":25,"o":3.67,"t":"2026-10-15T09:00:00Z","v":12514,"vw":3.669686},{"c":3.67,"h":3.6702,"l":3.67,"n":6,"o":3.6702,"t":"2026-10-15T09:15:00Z","v":467,"vw":3.670151},{"c":3.67,"h":3.67,"l":3.66,"n":44,"o":3.67,"t":"2026-10-15T09:30:00Z","v":10023,"vw":3.665364},{"c":3.66,"h":3.67,"l":3.66,"n":18,"o":3.66,"t":"2026-10-15T09:45:00Z","v":4181,"vw":3.663187},{"c":3.66,"h":3.67,"l":3.66,"n":6,"o":3.67,"t":"2026-10-15T10:00:00Z","v":2664,"vw":3.665579},{"c":3.66,"h":3.6605,"l":3.65,"n":38,"o":3.65,"t":"2026-10-15T10:15:00Z","v":3985,"vw":3.652223},{"c":3.6507,"h":3.66,"l":3.65,"n":19,"o":3.66,"t":"2026-10-15T10:30:00Z","v":12371,"vw":3.651211},{"c":3.65,"h":3.651,"l":3.65,"n":22,"o":3.65,"t":"2026-10-15T10:45:00Z","v":14329,"vw":3.650011},{"c":3.628,"h":3.65,"l":3.61,"n":296,"o":3.65,"t":"2026-10-15T11:00:00Z","v":83227,"vw":3.634242},{"c":3.625,"h":3.64,"l":3.62,"n":99,"o":3.6201,"t":"2026-10-15T11:15:00Z","v":31390,"vw":3.627297},{"c":3.64,"h":3.64,"l":3.62,"n":60,"o":3.62,"t":"2026-10-15T11:30:00Z","v":22073,"vw":3.626407},{"c":3.63,"h":3.64,"l":3.63,"n":116,"o":3.63,"t":"2026-10-15T11:45:00Z","v":24407,"vw":3.631636},{"c":3.6215,"h":3.63,"l":3.62,"n":46,"o":3.62,"t":"2026-10-15T12:00:00Z","v":12018,"vw":3.625967},{"c":3.47,"h":3.73,"l":3.08,"n":11535,"o":3.62,"t":"2026-10-15T12:15:00Z","v":1197166,"vw":3.474307},{"c":3.6692,"h":3.68,"l":3.36,"n":6195,"o":3.47,"t":"2026-10-15T12:30:00Z","v":847030,"vw":3.529123},{"c":3.7308,"h":3.95,"l":3.655,"n":3691,"o":3.6605,"t":"2026-10-15T12:45:00Z","v":433449,"vw":3.725262},{"c":3.7207,"h":3.76,"l":3.68,"n":634,"o":3.7315,"t":"2026-10-15T13:00:00Z","v":107182,"vw":3.735814},{"c":3.65,"h":3.74,"l":3.64,"n":1491,"o":3.73,"t":"2026-10-15T13:15:00Z","v":339796,"vw":3.673074},{"c":3.825,"h":3.85,"l":3.53,"n":9799,"o":3.65,"t":"2026-10-15T13:30:00Z","v":5592989,"vw":3.734022},{"c":3.9,"h":3.91,"l":3.74,"n":5293,"o":3.825,"t":"2026-10-15T13:45:00Z","v":2754136,"vw":3.83637},{"c":3.9073,"h":3.985,"l":3.87,"n":7902,"o":3.91,"t":"2026-10-15T14:00:00Z","v":3005359,"vw":3.936234},{"c":3.8701,"h":3.96,"l":3.84,"n":4934,"o":3.905,"t":"2026-10-15T14:15:00Z","v":2032173,"vw":3.898601},{"c":3.99,"h":4.02,"l":3.85,"n":4690,"o":3.8799,"t":"2026-10-15T14:30:00Z","v":2396641,"vw":3.95187},{"c":4,"h":4.03,"l":3.97,"n":3255,"o":3.9801,"t":"2026-10-15T14:45:00Z","v":1566372,"vw":3.994515},{"c":4.1383,"h":4.14,"l":3.99,"n":3684,"o":4,"t":"2026-10-15T15:00:00Z","v":1844816,"vw":4.072226},{"c":4.19,"h":4.19,"l":4.13,"n":4189,"o":4.14,"t":"2026-10-15T15:15:00Z","v":1927312,"vw":4.157862},{"c":4.251,"h":4.355,"l":4.17,"n":6831,"o":4.1885,"t":"2026-10-15T15:30:00Z","v":3585216,"vw":4.270032},{"c":4.35,"h":4.4,"l":4.2201,"n":5824,"o":4.255,"t":"2026-10-15T15:45:00Z","v":3479499,"vw":4.311121},{"c":4.335,"h":4.41,"l":4.3,"n":6347,"o":4.36,"t":"2026-10-15T16:00:00Z","v":3483426,"vw":4.365405},{"c":4.265,"h":4.37,"l":4.235,"n":5019,"o":4.3366,"t":"2026-10-15T16:15:00Z","v":3491666,"vw":4.273164},{"c":4.32,"h":4.33,"l":4.25,"n":2587,"o":4.265,"t":"2026-10-15T16:30:00Z","v":1431691,"vw":4.295457},{"c":4.345,"h":4.4,"l":4.29,"n":3669,"o":4.3199,"t":"2026-10-15T16:45:00Z","v":2304756,"vw":4.341628},{"c":4.2803,"h":4.37,"l":4.26,"n":2704,"o":4.3417,"t":"2026-10-15T17:00:00Z","v":1523660,"vw":4.313717},{"c":4.225,"h":4.3,"l":4.2,"n":2194,"o":4.28,"t":"2026-10-15T17:15:00Z","v":1150035,"vw":4.260113},{"c":4.2222,"h":4.25,"l":4.195,"n":2162,"o":4.2217,"t":"2026-10-15T17:30:00Z","v":1062916,"vw":4.220435},{"c":4.2412,"h":4.26,"l":4.21,"n":2226,"o":4.2291,"t":"2026-10-15T17:45:00Z","v":923969,"vw":4.230617},{"c":4.225,"h":4.29,"l":4.2,"n":2453,"o":4.245,"t":"2026-10-15T18:00:00Z","v":1385883,"vw":4.251842},{"c":4.185,"h":4.24,"l":4.18,"n":1943,"o":4.23,"t":"2026-10-15T18:15:00Z","v":1255017,"vw":4.209274},{"c":4.175,"h":4.2,"l":4.17,"n":1450,"o":4.19,"t":"2026-10-15T18:30:00Z","v":506913,"vw":4.181406},{"c":4.1925,"h":4.2058,"l":4.16,"n":2440,"o":4.1703,"t":"2026-10-15T18:45:00Z","v":1239728,"vw":4.185904},{"c":4.195,"h":4.22,"l":4.16,"n":2669,"o":4.2,"t":"2026-10-15T19:00:00Z","v":1271893,"vw":4.197168},{"c":4.235,"h":4.24,"l":4.1801,"n":2596,"o":4.19,"t":"2026-10-15T19:15:00Z","v":1215749,"vw":4.208419},{"c":4.1809,"h":4.24,"l":4.17,"n":3224,"o":4.23,"t":"2026-10-15T19:30:00Z","v":1281669,"vw":4.205808},{"c":4.15,"h":4.23,"l":4.1201,"n":9119,"o":4.18,"t":"2026-10-15T19:45:00Z","v":6194989,"vw":4.18113},{"c":4.16,"h":4.2,"l":4.15,"n":362,"o":4.16,"t":"2026-10-15T20:00:00Z","v":1514203,"vw":4.160486},{"c":4.1797,"h":4.18,"l":4.15,"n":42,"o":4.16,"t":"2026-10-15T20:15:00Z","v":12869,"vw":4.166079},{"c":4.1702,"h":4.18,"l":4.17,"n":32,"o":4.18,"t":"2026-10-15T20:30:00Z","v":6215,"vw":4.173573},{"c":4.17,"h":4.18,"l":4.17,"n":23,"o":4.1785,"t":"2026-10-15T20:45:00Z","v":3707,"vw":4.174839},{"c":4.1513,"h":4.1785,"l":4.15,"n":51,"o":4.1785,"t":"2026-10-15T21:00:00Z","v":22651,"vw":4.164818},{"c":4.14,"h":4.1615,"l":4.1205,"n":35,"o":4.15,"t":"2026-10-15T21:15:00Z","v":15428,"vw":4.146902},{"c":4.15,"h":4.15,"l":4.13,"n":17,"o":4.1304,"t":"2026-10-15T21:30:00Z","v":2364,"vw":4.14391},{"c":4.1598,"h":4.1598,"l":4.14,"n":23,"o":4.15,"t":"2026-10-15T21:45:00Z","v":10914,"vw":4.14952},{"c":4.16,"h":4.18,"l":4.15,"n":53,"o":4.15,"t":"2026-10-15T22:00:00Z","v":18707,"vw":4.158001},{"c":4.16,"h":4.16,"l":4.15,"n":29,"o":4.16,"t":"2026-10-15T22:15:00Z","v":8100,"vw":4.157267},{"c":4.16,"h":4.16,"l":4.14,"n":28,"o":4.16,"t":"2026-10-15T22:30:00Z","v":13457,"vw":4.151647},{"c":4.16,"h":4.17,"l":4.1469,"n":55,"o":4.16,"t":"2026-10-15T22:45:00Z","v":5470,"vw":4.161793},{"c":4.174,"h":4.18,"l":4.15,"n":19,"o":4.16,"t":"2026-10-15T23:00:00Z","v":5811,"vw":4.154894},{"c":4.17,"h":4.18,"l":4.15,"n":13,"o":4.18,"t":"2026-10-15T23:15:00Z","v":12083,"vw":4.154174},{"c":4.1731,"h":4.19,"l":4.1702,"n":12,"o":4.1702,"t":"2026-10-15T23:30:00Z","v":9524,"vw":4.182736},{"c":4.17,"h":4.18,"l":4.16,"n":19,"o":4.17,"t":"2026-10-15T23:45:00Z","v":16554,"vw":4.169382},{"c":4.18,"h":4.19,"l":4.15,"n":366,"o":4.17,"t":"2026-10-16T08:00:00Z","v":78500,"vw":4.167702},{"c":4.19,"h":4.2,"l":4.18,"n":34,"o":4.18,"t":"2026-10-16T08:15:00Z","v":5903,"vw":4.18852},{"c":4.19,"h":4.19,"l":4.18,"n":9,"o":4.18,"t":"2026-10-16T08:30:00Z","v":2705,"vw":4.189617},{"c":4.1905,"h":4.22,"l":4.1905,"n":22,"o":4.2,"t":"2026-10-16T08:45:00Z","v":9278,"vw":4.215348},{"c":4.17,"h":4.19,"l":4.1695,"n":33,"o":4.19,"t":"2026-10-16T09:00:00Z","v":4920,"vw":4.176811},{"c":4.18,"h":4.18,"l":4.17,"n":33,"o":4.1793,"t":"2026-10-16T09:15:00Z","v":9236,"vw":4.172582},{"c":4.1881,"h":4.189,"l":4.17,"n":6,"o":4.189,"t":"2026-10-16T09:30:00Z","v":1562,"vw":4.182722},{"c":4.18,"h":4.19,"l":4.17,"n":26,"o":4.1805,"t":"2026-10-16T09:45:00Z","v":11380,"vw":4.179085},{"c":4.15,"h":4.16,"l":4.15,"n":31,"o":4.16,"t":"2026-10-16T10:00:00Z","v":3928,"vw":4.158928},{"c":4.1505,"h":4.1596,"l":4.15,"n":5,"o":4.1507,"t":"2026-10-16T10:15:00Z","v":2853,"vw":4.153546},{"c":4.1595,"h":4.16,"l":4.1505,"n":5,"o":4.1505,"t":"2026-10-16T10:30:00Z","v":423,"vw":4.156999},{"c":4.15,"h":4.16,"l":4.15,"n":5,"o":4.16,"t":"2026-10-16T10:45:00Z","v":510,"vw":4.152456},{"c":4.1515,"h":4.16,"l":4.14,"n":199,"o":4.16,"t":"2026-10-16T11:00:00Z","v":28218,"vw":4.147878},{"c":4.13,"h":4.16,"l":4.13,"n":63,"o":4.152,"t":"2026-10-16T11:15:00Z","v":10146,"vw":4.143773},{"c":4.12,"h":4.13,"l":4.11,"n":43,"o":4.13,"t":"2026-10-16T11:30:00Z","v":8913,"vw":4.117213},{"c":4.1199,"h":4.12,"l":4.11,"n":47,"o":4.1199,"t":"2026-10-16T11:45:00Z","v":17983,"vw":4.110804},{"c":4.12,"h":4.12,"l":4.11,"n":25,"o":4.12,"t":"2026-10-16T12:00:00Z","v":3690,"vw":4.112705},{"c":4.1119,"h":4.13,"l":4.11,"n":66,"o":4.12,"t":"2026-10-16T12:15:00Z","v":11559,"vw":4.118361},{"c":4.115,"h":4.12,"l":4.1107,"n":32,"o":4.1196,"t":"2026-10-16T12:30:00Z","v":8577,"vw":4.115119},{"c":4.11,"h":4.12,"l":4.11,"n":27,"o":4.115,"t":"2026-10-16T12:45:00Z","v":5212,"vw":4.116236},{"c":4.1,"h":4.12,"l":4.085,"n":230,"o":4.1107,"t":"2026-10-16T13:00:00Z","v":34802,"vw":4.099869},{"c":4.12,"h":4.12,"l":4.06,"n":415,"o":4.0904,"t":"2026-10-16T13:15:00Z","v":89251,"vw":4.081481},{"c":3.91,"h":4.185,"l":3.88,"n":5725,"o":4.11,"t":"2026-10-16T13:30:00Z","v":2926233,"vw":4.022138},{"c":3.79,"h":3.905,"l":3.77,"n":5901,"o":3.905,"t":"2026-10-16T13:45:00Z","v":2280155,"vw":3.819842},{"c":3.7871,"h":3.81,"l":3.75,"n":4706,"o":3.8,"t":"2026-10-16T14:00:00Z","v":1735123,"vw":3.778937},{"c":3.7686,"h":3.8,"l":3.74,"n":4501,"o":3.785,"t":"2026-10-16T14:15:00Z","v":2079494,"vw":3.772023},{"c":3.805,"h":3.82,"l":3.76,"n":3255,"o":3.765,"t":"2026-10-16T14:30:00Z","v":1417825,"vw":3.785123},{"c":3.815,"h":3.84,"l":3.8,"n":2554,"o":3.805,"t":"2026-10-16T14:45:00Z","v":1124494,"vw":3.819226},{"c":3.785,"h":3.82,"l":3.7501,"n":3010,"o":3.815,"t":"2026-10-16T15:00:00Z","v":1245583,"vw":3.784061},{"c":3.74,"h":3.79,"l":3.73,"n":2483,"o":3.79,"t":"2026-10-16T15:15:00Z","v":1684879,"vw":3.757799},{"c":3.73,"h":3.75,"l":3.73,"n":1716,"o":3.7301,"t":"2026-10-16T15:30:00Z","v":863053,"vw":3.736288},{"c":3.665,"h":3.735,"l":3.66,"n":2984,"o":3.73,"t":"2026-10-16T15:45:00Z","v":1244476,"vw":3.70284},{"c":3.635,"h":3.69,"l":3.62,"n":3485,"o":3.66,"t":"2026-10-16T16:00:00Z","v":1903405,"vw":3.653465},{"c":3.635,"h":3.64,"l":3.62,"n":1674,"o":3.6303,"t":"2026-10-16T16:15:00Z","v":693756,"vw":3.632297},{"c":3.6161,"h":3.6397,"l":3.6,"n":1753,"o":3.635,"t":"2026-10-16T16:30:00Z","v":692677,"vw":3.614365},{"c":3.61,"h":3.62,"l":3.6,"n":1247,"o":3.615,"t":"2026-10-16T16:45:00Z","v":419268,"vw":3.60891},{"c":3.545,"h":3.61,"l":3.53,"n":3392,"o":3.605,"t":"2026-10-16T17:00:00Z","v":2134813,"vw":3.559034},{"c":3.5199,"h":3.5699,"l":3.49,"n":3667,"o":3.545,"t":"2026-10-16T17:15:00Z","v":3029994,"vw":3.515145},{"c":3.535,"h":3.56,"l":3.52,"n":1808,"o":3.52,"t":"2026-10-16T17:30:00Z","v":726593,"vw":3.539894},{"c":3.5101,"h":3.55,"l":3.51,"n":1632,"o":3.535,"t":"2026-10-16T17:45:00Z","v":727199,"vw":3.53737},{"c":3.5491,"h":3.55,"l":3.5,"n":1643,"o":3.51,"t":"2026-10-16T18:00:00Z","v":756522,"vw":3.522032},{"c":3.5499,"h":3.56,"l":3.53,"n":1934,"o":3.545,"t":"2026-10-16T18:15:00Z","v":627217,"vw":3.542761},{"c":3.535,"h":3.57,"l":3.53,"n":2249,"o":3.545,"t":"2026-10-16T18:30:00Z","v":949051,"vw":3.551493},{"c":3.525,"h":3.56,"l":3.52,"n":2598,"o":3.5301,"t":"2026-10-16T18:45:00Z","v":1364060,"vw":3.53737},{"c":3.505,"h":3.5299,"l":3.48,"n":3706,"o":3.525,"t":"2026-10-16T19:00:00Z","v":1688134,"vw":3.50179},{"c":3.495,"h":3.52,"l":3.48,"n":3145,"o":3.51,"t":"2026-10-16T19:15:00Z","v":1162796,"vw":3.49416},{"c":3.46,"h":3.505,"l":3.45,"n":4099,"o":3.495,"t":"2026-10-16T19:30:00Z","v":1824692,"vw":3.475686},{"c":3.465,"h":3.4977,"l":3.44,"n":7279,"o":3.45,"t":"2026-10-16T19:45:00Z","v":3192207,"vw":3.473133},{"c":3.53,"h":3.54,"l":3.4634,"n":205,"o":3.465,"t":"2026-10-16T20:00:00Z","v":1420919,"vw":3.466035},{"c":3.52,"h":3.55,"l":3.52,"n":85,"o":3.5285,"t":"2026-10-16T20:15:00Z","v":56318,"vw":3.524621},{"c":3.465,"h":3.53,"l":3.465,"n":48,"o":3.5215,"t":"2026-10-16T20:30:00Z","v":198096,"vw":3.513099},{"c":3.5088,"h":3.53,"l":3.5,"n":70,"o":3.53,"t":"2026-10-16T20:45:00Z","v":15954,"vw":3.520566},{"c":3.5,"h":3.505,"l":3.4902,"n":94,"o":3.505,"t":"2026-10-16T21:00:00Z","v":21472,"vw":3.498389},{"c":3.4985,"h":3.5,"l":3.49,"n":46,"o":3.5,"t":"2026-10-16T21:15:00Z","v":10718,"vw":3.498547},{"c":3.4998,"h":3.5,"l":3.49,"n":46,"o":3.5,"t":"2026-10-16T21:30:00Z","v":7571,"vw":3.498162},{"c":3.4997,"h":3.5,"l":3.49,"n":9,"o":3.5,"t":"2026-10-16T21:45:00Z","v":809,"vw":3.495293}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04249051797080399,"strike":4.921697211952575,"iv":1.7731769338456986,"gamma":0.22340190764325998,"theta":-0.011840999575868053,"vega":0.0008298279413599153,"rho":0.00005765421916650606,"breakevenPct":42.2403361009564},{"delta":0.15,"premium":0.09772801576882222,"strike":5.957400295665416,"iv":3.100897184096605,"gamma":0.15783129884175884,"theta":-0.025274134128136307,"vega":0.0011189387830722265,"rho":0.00008040019881583318,"breakevenPct":73.4993785511243},{"delta":0.2,"premium":0.06762953666539265,"strike":4.381476833269632,"iv":1.5034749111475396,"gamma":0.46424446744376285,"theta":-0.01398986501341313,"vega":0.0013486589894436422,"rho":0.00011799181168800385,"breakevenPct":27.4815578777944},{"delta":0.25,"premium":0.17920372992939132,"strike":4.948211488074704,"iv":2.6190528449069923,"gamma":0.4230400044183386,"theta":-0.03150479204039217,"vega":0.0015049019505673198,"rho":0.000130114662119591,"breakevenPct":46.917341490088674},{"delta":0.3,"premium":0.33321371691826895,"strike":6.173290930031685,"iv":4.563436365458662,"gamma":0.2756756690415152,"theta":-0.057738373487927264,"vega":0.0016404341864424098,"rho":0.0001346149548051995,"breakevenPct":86.43279790687545},{"delta":0.35,"premium":0.48722370390714653,"strike":7.3983703719886655,"iv":6.50781988601033,"gamma":0.12831133366469177,"theta":-0.08397195493546235,"vega":0.0017759664223175,"rho":0.000139115247490808,"breakevenPct":125.94825432366224},{"delta":0.4,"premium":0.7283265932930122,"strike":7.29794106788229,"iv":7.206953122617774,"gamma":0.11097901773876713,"theta":-0.09597568027492216,"vega":0.0018370183182219771,"rho":0.00014663952543421738,"breakevenPct":129.97901607952153},{"delta":0.45,"premium":0.9773080894160553,"strike":7.077603460693757,"iv":7.793438405068911,"gamma":0.1054096711972469,"theta":-0.10669214296591577,"vega":0.0018913325662569987,"rho":0.00015443735943064055,"breakevenPct":130.7997578828026},{"delta":0.5,"premium":0.8540628888447426,"strike":5.792948230764501,"iv":6.326714851319575,"gamma":0.29518381184849524,"theta":-0.08767200215035939,"vega":0.0019126841994570154,"rho":0.00019749216609049876,"breakevenPct":90.45877133550837},{"delta":0.55,"premium":0.3300407522056888,"strike":3.38402844043066,"iv":1.5114148395288463,"gamma":0.8208559158692671,"theta":-0.0182360476214038,"vega":0.001838808046146605,"rho":0.00030011032265867693,"breakevenPct":6.420320705912572},{"delta":0.6,"premium":0.580888326195796,"strike":3.202254836090003,"iv":2.469275089574057,"gamma":0.6718839971690591,"theta":-0.02706997806247557,"vega":0.001742895892771378,"rho":0.0002858742206605931,"breakevenPct":8.399517544005688},{"delta":0.65,"premium":0.8317359001859037,"strike":3.0204812317493452,"iv":3.4271353396192703,"gamma":0.5229120784688508,"theta":-0.035903908503547355,"vega":0.0016469837393961507,"rho":0.00027163811866250917,"breakevenPct":10.37871438209881},{"delta":0.7,"premium":1.0825834741760108,"strike":2.838707627408688,"iv":4.384995589664481,"gamma":0.3739401597686429,"theta":-0.04473783894461913,"vega":0.0015510715860209238,"rho":0.0002574020166644253,"breakevenPct":12.357911220191925},{"delta":0.75,"premium":1.3334310481661185,"strike":2.65693402306803,"iv":5.342855839709694,"gamma":0.2249682410684346,"theta":-0.053571769385690915,"vega":0.0014551594326456965,"rho":0.00024316591466634147,"breakevenPct":14.337108058285047},{"delta":0.8,"premium":1.5630705174083548,"strike":2.4578370406182106,"iv":6.077284270653573,"gamma":0.0953831138574779,"theta":-0.059109411533472066,"vega":0.0013404073443018772,"rho":0.0002329173868557056,"breakevenPct":15.212250946319907},{"delta":0.85,"premium":1.6587192738764065,"strike":2.149292664914817,"iv":5.400092518948886,"gamma":0.08828182199772183,"theta":-0.04382142955415917,"vega":0.0011066264061352436,"rho":0.0002478619592286079,"breakevenPct":9.112089936711275},{"delta":0.9,"premium":2.318777432072203,"strike":1.5961990578472345,"iv":7.436740216647841,"gamma":0.051519468959326825,"theta":-0.044591045028809395,"vega":0.0008411299366096473,"rho":0.00018351326864325142,"breakevenPct":12.17697678852257}],"put":[{"delta":0.1,"premium":0.024223015774099892,"strike":2.922301577409989,"iv":1.0509696134412847,"gamma":0.36822445784958124,"theta":-0.006078302406499067,"vega":0.0008377821000082789,"rho":-0.00007147571808161159,"breakevenPct":16.96049966659344},{"delta":0.15,"premium":0.25814269631813197,"strike":3.1865141570545057,"iv":1.6107061782491274,"gamma":0.37516848193881647,"theta":-0.016048518874370553,"vega":0.001018487577705818,"rho":-0.00014886598800420463,"breakevenPct":16.09250828835606},{"delta":0.2,"premium":0.5376309191716432,"strike":3.4101047353373146,"iv":2.4103242186873794,"gamma":0.33348816974696516,"theta":-0.028044853339099927,"vega":0.0011681500271969476,"rho":-0.00023478682724462053,"breakevenPct":17.694159995252974},{"delta":0.25,"premium":0.8171191420251542,"strike":3.6336953136201235,"iv":3.209942259125631,"gamma":0.2918078575551139,"theta":-0.040041187803829294,"vega":0.0013178124766880768,"rho":-0.0003207076664850363,"breakevenPct":19.295811702149884},{"delta":0.3,"premium":1.0966073648786652,"strike":3.857285891902932,"iv":4.0095602995638835,"gamma":0.25012754536326265,"theta":-0.052037522268558664,"vega":0.0014674749261792063,"rho":-0.00040662850572545215,"breakevenPct":20.897463409046797},{"delta":0.35,"premium":1.3760955877321763,"strike":4.080876470185741,"iv":4.809178340002135,"gamma":0.2084472331714114,"theta":-0.06403385673328803,"vega":0.0016171373756703358,"rho":-0.0004925493449658679,"breakevenPct":22.49911511594371},{"delta":0.4,"premium":1.6555838105856877,"strike":4.304467048468551,"iv":5.6087963804403875,"gamma":0.16676692097956008,"theta":-0.0760301911980174,"vega":0.0017667998251614655,"rho":-0.0005784701842062839,"breakevenPct":24.10076682284062},{"delta":0.45,"premium":1.631040284435164,"strike":4.344979991028913,"iv":5.459792239034726,"gamma":0.2630424375622632,"theta":-0.07486036340276916,"vega":0.0018980410314925443,"rho":-0.0006070797516372466,"breakevenPct":22.236684624820953},{"delta":0.5,"premium":0.26116946135879576,"strike":3.593976672337585,"iv":0.976822954997848,"gamma":0.9385032181426454,"theta":-0.012749994367338006,"vega":0.0018793288531734243,"rho":-0.00038209007843365727,"breakevenPct":4.504091375965919},{"delta":0.55,"premium":0.5655031998359983,"strike":3.891371205051464,"iv":1.4224652176492665,"gamma":0.786614667961143,"theta":-0.017338584137395,"vega":0.0018139138315703364,"rho":-0.000472696460451107,"breakevenPct":4.702922486662878},{"delta":0.6,"premium":0.8698369383132001,"strike":4.188765737765342,"iv":1.8681074803006843,"gamma":0.634726117779641,"theta":-0.021927173907451983,"vega":0.0017484988099672487,"rho":-0.0005633028424685565,"breakevenPct":4.901753597359836},{"delta":0.65,"premium":1.1741706767904025,"strike":4.486160270479221,"iv":2.313749742952103,"gamma":0.4828375675981387,"theta":-0.02651576367750897,"vega":0.0016830837883641608,"rho":-0.0006539092244860062,"breakevenPct":5.100584708056795},{"delta":0.7,"premium":1.4785044152676043,"strike":4.783554803193098,"iv":2.759392005603521,"gamma":0.3309490174166366,"theta":-0.031104353447565958,"vega":0.001617668766761073,"rho":-0.0007445156065034558,"breakevenPct":5.2994158187537534},{"delta":0.75,"premium":1.609016296892401,"strike":4.922895166857967,"iv":2.8996346107743705,"gamma":0.23972596621034842,"theta":-0.03205031284169754,"vega":0.0015106840927302026,"rho":-0.0008022951365371202,"breakevenPct":5.046450717319038},{"delta":0.8,"premium":1.2747571511304607,"strike":4.639624704347848,"iv":2.2232888125010826,"gamma":0.31071247136370994,"theta":-0.023256478329205965,"vega":0.0012925490120886424,"rho":-0.0007723010689424317,"breakevenPct":3.5854569278685666},{"delta":0.85,"premium":0.940498005368521,"strike":4.35635424183773,"iv":1.5469430142277962,"gamma":0.38169897651707124,"theta":-0.014462643816714405,"vega":0.0010744139314470828,"rho":-0.0007423070013477433,"breakevenPct":2.124463138418098},{"delta":0.9,"premium":0.6062388596065806,"strike":4.073083779327611,"iv":0.8705972159545086,"gamma":0.4526854816704327,"theta":-0.005668809304222831,"vega":0.0008562788508055226,"rho":-0.0007123129337530549,"breakevenPct":0.6634693489676273}]},"raw":{"call":[{"delta":0.1,"premium":0.04249051797080399,"strike":4.921697211952575,"iv":1.7731769338456986,"gamma":0.22340190764325998,"theta":-0.011840999575868053,"vega":0.0008298279413599153,"rho":0.00005765421916650606,"breakevenPct":42.2403361009564},{"delta":0.15,"premium":0.09772801576882222,"strike":5.957400295665416,"iv":3.100897184096605,"gamma":0.15783129884175884,"theta":-0.025274134128136307,"vega":0.0011189387830722265,"rho":0.00008040019881583318,"breakevenPct":73.4993785511243},{"delta":0.2,"premium":0.06762953666539265,"strike":4.381476833269632,"iv":1.5034749111475396,"gamma":0.46424446744376285,"theta":-0.01398986501341313,"vega":0.0013486589894436422,"rho":0.00011799181168800385,"breakevenPct":27.4815578777944},{"delta":0.25,"premium":0.17920372992939132,"strike":4.948211488074704,"iv":2.6190528449069923,"gamma":0.4230400044183386,"theta":-0.03150479204039217,"vega":0.0015049019505673198,"rho":0.000130114662119591,"breakevenPct":46.917341490088674},{"delta":0.3,"premium":0.33321371691826895,"strike":6.173290930031685,"iv":4.563436365458662,"gamma":0.2756756690415152,"theta":-0.057738373487927264,"vega":0.0016404341864424098,"rho":0.0001346149548051995,"breakevenPct":86.43279790687545},{"delta":0.35,"premium":0.48722370390714653,"strike":7.3983703719886655,"iv":6.50781988601033,"gamma":0.12831133366469177,"theta":-0.08397195493546235,"vega":0.0017759664223175,"rho":0.000139115247490808,"breakevenPct":125.94825432366224},{"delta":0.4,"premium":0.7283265932930122,"strike":7.29794106788229,"iv":7.206953122617774,"gamma":0.11097901773876713,"theta":-0.09597568027492216,"vega":0.0018370183182219771,"rho":0.00014663952543421738,"breakevenPct":129.97901607952153},{"delta":0.45,"premium":0.9773080894160553,"strike":7.077603460693757,"iv":7.793438405068911,"gamma":0.1054096711972469,"theta":-0.10669214296591577,"vega":0.0018913325662569987,"rho":0.00015443735943064055,"breakevenPct":130.7997578828026},{"delta":0.5,"premium":0.8540628888447426,"strike":5.792948230764501,"iv":6.326714851319575,"gamma":0.29518381184849524,"theta":-0.08767200215035939,"vega":0.0019126841994570154,"rho":0.00019749216609049876,"breakevenPct":90.45877133550837},{"delta":0.55,"premium":0.3300407522056888,"strike":3.38402844043066,"iv":1.5114148395288463,"gamma":0.8208559158692671,"theta":-0.0182360476214038,"vega":0.001838808046146605,"rho":0.00030011032265867693,"breakevenPct":6.420320705912572},{"delta":0.6,"premium":0.580888326195796,"strike":3.202254836090003,"iv":2.469275089574057,"gamma":0.6718839971690591,"theta":-0.02706997806247557,"vega":0.001742895892771378,"rho":0.0002858742206605931,"breakevenPct":8.399517544005688},{"delta":0.65,"premium":0.8317359001859037,"strike":3.0204812317493452,"iv":3.4271353396192703,"gamma":0.5229120784688508,"theta":-0.035903908503547355,"vega":0.0016469837393961507,"rho":0.00027163811866250917,"breakevenPct":10.37871438209881},{"delta":0.7,"premium":1.0825834741760108,"strike":2.838707627408688,"iv":4.384995589664481,"gamma":0.3739401597686429,"theta":-0.04473783894461913,"vega":0.0015510715860209238,"rho":0.0002574020166644253,"breakevenPct":12.357911220191925},{"delta":0.75,"premium":1.3334310481661185,"strike":2.65693402306803,"iv":5.342855839709694,"gamma":0.2249682410684346,"theta":-0.053571769385690915,"vega":0.0014551594326456965,"rho":0.00024316591466634147,"breakevenPct":14.337108058285047},{"delta":0.8,"premium":1.5630705174083548,"strike":2.4578370406182106,"iv":6.077284270653573,"gamma":0.0953831138574779,"theta":-0.059109411533472066,"vega":0.0013404073443018772,"rho":0.0002329173868557056,"breakevenPct":15.212250946319907},{"delta":0.85,"premium":1.6587192738764065,"strike":2.149292664914817,"iv":5.400092518948886,"gamma":0.08828182199772183,"theta":-0.04382142955415917,"vega":0.0011066264061352436,"rho":0.0002478619592286079,"breakevenPct":9.112089936711275},{"delta":0.9,"premium":2.318777432072203,"strike":1.5961990578472345,"iv":7.436740216647841,"gamma":0.051519468959326825,"theta":-0.044591045028809395,"vega":0.0008411299366096473,"rho":0.00018351326864325142,"breakevenPct":12.17697678852257}],"put":[{"delta":0.1,"premium":0.024223015774099892,"strike":2.922301577409989,"iv":1.0509696134412847,"gamma":0.36822445784958124,"theta":-0.006078302406499067,"vega":0.0008377821000082789,"rho":-0.00007147571808161159,"breakevenPct":16.96049966659344},{"delta":0.15,"premium":0.25814269631813197,"strike":3.1865141570545057,"iv":1.6107061782491274,"gamma":0.37516848193881647,"theta":-0.016048518874370553,"vega":0.001018487577705818,"rho":-0.00014886598800420463,"breakevenPct":16.09250828835606},{"delta":0.2,"premium":0.5376309191716432,"strike":3.4101047353373146,"iv":2.4103242186873794,"gamma":0.33348816974696516,"theta":-0.028044853339099927,"vega":0.0011681500271969476,"rho":-0.00023478682724462053,"breakevenPct":17.694159995252974},{"delta":0.25,"premium":0.8171191420251542,"strike":3.6336953136201235,"iv":3.209942259125631,"gamma":0.2918078575551139,"theta":-0.040041187803829294,"vega":0.0013178124766880768,"rho":-0.0003207076664850363,"breakevenPct":19.295811702149884},{"delta":0.3,"premium":1.0966073648786652,"strike":3.857285891902932,"iv":4.0095602995638835,"gamma":0.25012754536326265,"theta":-0.052037522268558664,"vega":0.0014674749261792063,"rho":-0.00040662850572545215,"breakevenPct":20.897463409046797},{"delta":0.35,"premium":1.3760955877321763,"strike":4.080876470185741,"iv":4.809178340002135,"gamma":0.2084472331714114,"theta":-0.06403385673328803,"vega":0.0016171373756703358,"rho":-0.0004925493449658679,"breakevenPct":22.49911511594371},{"delta":0.4,"premium":1.6555838105856877,"strike":4.304467048468551,"iv":5.6087963804403875,"gamma":0.16676692097956008,"theta":-0.0760301911980174,"vega":0.0017667998251614655,"rho":-0.0005784701842062839,"breakevenPct":24.10076682284062},{"delta":0.45,"premium":1.631040284435164,"strike":4.344979991028913,"iv":5.459792239034726,"gamma":0.2630424375622632,"theta":-0.07486036340276916,"vega":0.0018980410314925443,"rho":-0.0006070797516372466,"breakevenPct":22.236684624820953},{"delta":0.5,"premium":0.26116946135879576,"strike":3.593976672337585,"iv":0.976822954997848,"gamma":0.9385032181426454,"theta":-0.012749994367338006,"vega":0.0018793288531734243,"rho":-0.00038209007843365727,"breakevenPct":4.504091375965919},{"delta":0.55,"premium":0.5655031998359983,"strike":3.891371205051464,"iv":1.4224652176492665,"gamma":0.786614667961143,"theta":-0.017338584137395,"vega":0.0018139138315703364,"rho":-0.000472696460451107,"breakevenPct":4.702922486662878},{"delta":0.6,"premium":0.8698369383132001,"strike":4.188765737765342,"iv":1.8681074803006843,"gamma":0.634726117779641,"theta":-0.021927173907451983,"vega":0.0017484988099672487,"rho":-0.0005633028424685565,"breakevenPct":4.901753597359836},{"delta":0.65,"premium":1.1741706767904025,"strike":4.486160270479221,"iv":2.313749742952103,"gamma":0.4828375675981387,"theta":-0.02651576367750897,"vega":0.0016830837883641608,"rho":-0.0006539092244860062,"breakevenPct":5.100584708056795},{"delta":0.7,"premium":1.4785044152676043,"strike":4.783554803193098,"iv":2.759392005603521,"gamma":0.3309490174166366,"theta":-0.031104353447565958,"vega":0.001617668766761073,"rho":-0.0007445156065034558,"breakevenPct":5.2994158187537534},{"delta":0.75,"premium":1.609016296892401,"strike":4.922895166857967,"iv":2.8996346107743705,"gamma":0.23972596621034842,"theta":-0.03205031284169754,"vega":0.0015106840927302026,"rho":-0.0008022951365371202,"breakevenPct":5.046450717319038},{"delta":0.8,"premium":1.2747571511304607,"strike":4.639624704347848,"iv":2.2232888125010826,"gamma":0.31071247136370994,"theta":-0.023256478329205965,"vega":0.0012925490120886424,"rho":-0.0007723010689424317,"breakevenPct":3.5854569278685666},{"delta":0.85,"premium":0.940498005368521,"strike":4.35635424183773,"iv":1.5469430142277962,"gamma":0.38169897651707124,"theta":-0.014462643816714405,"vega":0.0010744139314470828,"rho":-0.0007423070013477433,"breakevenPct":2.124463138418098},{"delta":0.9,"premium":0.6062388596065806,"strike":4.073083779327611,"iv":0.8705972159545086,"gamma":0.4526854816704327,"theta":-0.005668809304222831,"vega":0.0008562788508055226,"rho":-0.0007123129337530549,"breakevenPct":0.6634693489676273}]}},"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"}}