{"symbol":"SATL","url":"https://intraalpha.com/companies/SATL","capturedAt":"2026-10-23T16:41:57.823Z","state":"partial","quote":{"symbol":"SATL","last_price":3.7788,"prev_close":3.74,"regular_close":3.7788,"change":0.0388,"change_pct":1.0374,"regular_change":0.0388,"regular_change_pct":1.0374,"extended_change":0,"extended_change_pct":0,"bid":3.77,"ask":3.78,"bid_size":2900,"ask_size":7400,"volume":1308777,"vwap":3.717234,"open":3.74,"high":3.82,"low":3.615,"close":3.7788,"trade_count":7860,"last_trade_at":"2026-10-23T16:40:46.964339681Z","last_quote_at":"2026-10-23T16:41:55.555475355Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:54.813323117-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T16:30:36.911Z","bars":[{"c":4.23,"h":4.23,"l":4.18,"n":101,"o":4.23,"t":"2026-10-16T08:00:00Z","v":7805,"vw":4.225118},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-16T08:05:00Z","v":356,"vw":4.23},{"c":4.23,"h":4.23,"l":4.205,"n":2,"o":4.205,"t":"2026-10-16T08:10:00Z","v":602,"vw":4.221694},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-16T08:30:00Z","v":500,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-16T08:55:00Z","v":1089,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-16T09:05:00Z","v":500,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-16T09:25:00Z","v":365,"vw":4.22},{"c":4.19,"h":4.21,"l":4.19,"n":12,"o":4.21,"t":"2026-10-16T09:30:00Z","v":1377,"vw":4.201916},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-10-16T09:35:00Z","v":693,"vw":4.23},{"c":4.24,"h":4.25,"l":4.24,"n":13,"o":4.25,"t":"2026-10-16T09:55:00Z","v":2918,"vw":4.243702},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-16T10:00:00Z","v":1089,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-10-16T10:15:00Z","v":221,"vw":4.21},{"c":4.2,"h":4.2,"l":4.2,"n":16,"o":4.2,"t":"2026-10-16T10:20:00Z","v":1228,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-16T10:45:00Z","v":122,"vw":4.21},{"c":4.247,"h":4.247,"l":4.247,"n":3,"o":4.247,"t":"2026-10-16T10:50:00Z","v":293,"vw":4.247},{"c":4.24,"h":4.25,"l":4.23,"n":5,"o":4.24,"t":"2026-10-16T10:55:00Z","v":2105,"vw":4.247619},{"c":4.18,"h":4.24,"l":4.18,"n":25,"o":4.24,"t":"2026-10-16T11:00:00Z","v":3066,"vw":4.190532},{"c":4.195,"h":4.195,"l":4.195,"n":1,"o":4.195,"t":"2026-10-16T11:05:00Z","v":100,"vw":4.195},{"c":4.18,"h":4.185,"l":4.18,"n":3,"o":4.185,"t":"2026-10-16T11:10:00Z","v":250,"vw":4.1825},{"c":4.15,"h":4.17,"l":4.15,"n":16,"o":4.17,"t":"2026-10-16T11:20:00Z","v":1251,"vw":4.159455},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-16T11:25:00Z","v":1500,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-16T11:30:00Z","v":100,"vw":4.15},{"c":4.1577,"h":4.1577,"l":4.1577,"n":4,"o":4.1577,"t":"2026-10-16T11:35:00Z","v":1008,"vw":4.1577},{"c":4.15,"h":4.15,"l":4.15,"n":13,"o":4.15,"t":"2026-10-16T11:45:00Z","v":1125,"vw":4.15},{"c":4.2,"h":4.2,"l":4.1907,"n":4,"o":4.1907,"t":"2026-10-16T12:00:00Z","v":348,"vw":4.194435},{"c":4.1925,"h":4.1925,"l":4.14,"n":5,"o":4.14,"t":"2026-10-16T12:10:00Z","v":600,"vw":4.1538},{"c":4.13,"h":4.14,"l":4.13,"n":28,"o":4.14,"t":"2026-10-16T12:15:00Z","v":5204,"vw":4.134908},{"c":4.11,"h":4.13,"l":4.11,"n":10,"o":4.13,"t":"2026-10-16T12:30:00Z","v":1338,"vw":4.116433},{"c":4.1108,"h":4.1108,"l":4.1108,"n":2,"o":4.1108,"t":"2026-10-16T12:35:00Z","v":303,"vw":4.1108},{"c":4.19,"h":4.19,"l":4.19,"n":8,"o":4.19,"t":"2026-10-16T12:50:00Z","v":365,"vw":4.19},{"c":4.1,"h":4.115,"l":4.1,"n":39,"o":4.11,"t":"2026-10-16T13:05:00Z","v":4867,"vw":4.105778},{"c":4.1453,"h":4.1453,"l":4.0907,"n":3,"o":4.0907,"t":"2026-10-16T13:10:00Z","v":1710,"vw":4.093956},{"c":4.1493,"h":4.1493,"l":4.1493,"n":1,"o":4.1493,"t":"2026-10-16T13:15:00Z","v":1600,"vw":4.1493},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T13:20:00Z","v":14508,"vw":4.1},{"c":4.2,"h":4.2,"l":4.12,"n":32,"o":4.12,"t":"2026-10-16T13:25:00Z","v":4691,"vw":4.157217},{"c":4.09,"h":4.13,"l":4.03,"n":625,"o":4.11,"t":"2026-10-16T13:30:00Z","v":139167,"vw":4.092194},{"c":4.12,"h":4.16,"l":4.09,"n":439,"o":4.09,"t":"2026-10-16T13:35:00Z","v":61557,"vw":4.12592},{"c":4.17,"h":4.17,"l":4.1,"n":470,"o":4.12,"t":"2026-10-16T13:40:00Z","v":83896,"vw":4.146527},{"c":4.11,"h":4.175,"l":4.09,"n":477,"o":4.175,"t":"2026-10-16T13:45:00Z","v":48873,"vw":4.123287},{"c":4.075,"h":4.12,"l":4.05,"n":251,"o":4.115,"t":"2026-10-16T13:50:00Z","v":27742,"vw":4.079741},{"c":4.085,"h":4.09,"l":4.06,"n":332,"o":4.07,"t":"2026-10-16T13:55:00Z","v":46368,"vw":4.075519},{"c":4.12,"h":4.15,"l":4.09,"n":303,"o":4.09,"t":"2026-10-16T14:00:00Z","v":38104,"vw":4.124102},{"c":4.105,"h":4.13,"l":4.105,"n":266,"o":4.115,"t":"2026-10-16T14:05:00Z","v":44663,"vw":4.112981},{"c":4.105,"h":4.12,"l":4.085,"n":259,"o":4.105,"t":"2026-10-16T14:10:00Z","v":30249,"vw":4.101971},{"c":4.085,"h":4.12,"l":4.085,"n":432,"o":4.105,"t":"2026-10-16T14:15:00Z","v":95208,"vw":4.115462},{"c":4.095,"h":4.105,"l":4.07,"n":250,"o":4.085,"t":"2026-10-16T14:20:00Z","v":37034,"vw":4.081857},{"c":4.09,"h":4.1,"l":4.085,"n":190,"o":4.1,"t":"2026-10-16T14:25:00Z","v":15693,"vw":4.094793},{"c":4.105,"h":4.12,"l":4.09,"n":277,"o":4.09,"t":"2026-10-16T14:30:00Z","v":27573,"vw":4.107348},{"c":4.12,"h":4.135,"l":4.11,"n":179,"o":4.11,"t":"2026-10-16T14:35:00Z","v":48487,"vw":4.12116},{"c":4.115,"h":4.125,"l":4.1,"n":179,"o":4.125,"t":"2026-10-16T14:40:00Z","v":15933,"vw":4.112996},{"c":4.11,"h":4.12,"l":4.105,"n":134,"o":4.115,"t":"2026-10-16T14:45:00Z","v":12174,"vw":4.110841},{"c":4.08,"h":4.1199,"l":4.08,"n":412,"o":4.11,"t":"2026-10-16T14:50:00Z","v":134118,"vw":4.091019},{"c":4.075,"h":4.1,"l":4.0726,"n":179,"o":4.075,"t":"2026-10-16T14:55:00Z","v":20127,"vw":4.082093},{"c":4.065,"h":4.08,"l":4.065,"n":206,"o":4.08,"t":"2026-10-16T15:00:00Z","v":15171,"vw":4.071013},{"c":4.035,"h":4.0784,"l":4.03,"n":290,"o":4.07,"t":"2026-10-16T15:05:00Z","v":97211,"vw":4.045771},{"c":4.035,"h":4.0399,"l":4.02,"n":226,"o":4.03,"t":"2026-10-16T15:10:00Z","v":40579,"vw":4.030055},{"c":4.02,"h":4.035,"l":4.02,"n":146,"o":4.03,"t":"2026-10-16T15:15:00Z","v":12355,"vw":4.028825},{"c":4.02,"h":4.025,"l":4,"n":316,"o":4.025,"t":"2026-10-16T15:20:00Z","v":44818,"vw":4.01078},{"c":4.025,"h":4.04,"l":4.02,"n":152,"o":4.02,"t":"2026-10-16T15:25:00Z","v":14268,"vw":4.029647},{"c":4.01,"h":4.03,"l":4.01,"n":176,"o":4.025,"t":"2026-10-16T15:30:00Z","v":17667,"vw":4.022352},{"c":4.0055,"h":4.01,"l":3.99,"n":278,"o":4.01,"t":"2026-10-16T15:35:00Z","v":31844,"vw":4.001067},{"c":3.99,"h":4.005,"l":3.99,"n":167,"o":4,"t":"2026-10-16T15:40:00Z","v":33516,"vw":4.003031},{"c":4.005,"h":4.005,"l":3.99,"n":199,"o":3.99,"t":"2026-10-16T15:45:00Z","v":21195,"vw":3.998779},{"c":3.985,"h":4.006,"l":3.985,"n":167,"o":4,"t":"2026-10-16T15:50:00Z","v":24071,"vw":3.998372},{"c":3.975,"h":3.98,"l":3.9701,"n":189,"o":3.98,"t":"2026-10-16T15:55:00Z","v":15923,"vw":3.976855},{"c":3.965,"h":3.98,"l":3.96,"n":316,"o":3.97,"t":"2026-10-16T16:00:00Z","v":44157,"vw":3.97225},{"c":3.955,"h":3.98,"l":3.955,"n":230,"o":3.966,"t":"2026-10-16T16:05:00Z","v":26525,"vw":3.968122},{"c":3.975,"h":3.98,"l":3.95,"n":167,"o":3.9576,"t":"2026-10-16T16:10:00Z","v":25313,"vw":3.96561},{"c":3.955,"h":3.985,"l":3.95,"n":260,"o":3.975,"t":"2026-10-16T16:15:00Z","v":29761,"vw":3.967363},{"c":3.97,"h":3.975,"l":3.96,"n":123,"o":3.96,"t":"2026-10-16T16:20:00Z","v":13477,"vw":3.96834},{"c":3.9501,"h":3.97,"l":3.95,"n":223,"o":3.97,"t":"2026-10-16T16:25:00Z","v":31527,"vw":3.956487},{"c":3.942,"h":3.95,"l":3.94,"n":204,"o":3.95,"t":"2026-10-16T16:30:00Z","v":28247,"vw":3.947434},{"c":3.945,"h":3.95,"l":3.94,"n":157,"o":3.94,"t":"2026-10-16T16:35:00Z","v":10206,"vw":3.942481},{"c":3.94,"h":3.9487,"l":3.93,"n":328,"o":3.945,"t":"2026-10-16T16:40:00Z","v":32740,"vw":3.938883},{"c":3.925,"h":3.945,"l":3.92,"n":336,"o":3.945,"t":"2026-10-16T16:45:00Z","v":86996,"vw":3.928086},{"c":3.91,"h":3.925,"l":3.91,"n":278,"o":3.925,"t":"2026-10-16T16:50:00Z","v":22155,"vw":3.919517},{"c":3.915,"h":3.92,"l":3.9,"n":309,"o":3.915,"t":"2026-10-16T16:55:00Z","v":48831,"vw":3.909671},{"c":3.895,"h":3.925,"l":3.89,"n":409,"o":3.92,"t":"2026-10-16T17:00:00Z","v":48705,"vw":3.908263},{"c":3.895,"h":3.895,"l":3.87,"n":340,"o":3.895,"t":"2026-10-16T17:05:00Z","v":50527,"vw":3.88074},{"c":3.8847,"h":3.895,"l":3.88,"n":177,"o":3.895,"t":"2026-10-16T17:10:00Z","v":22829,"vw":3.887143},{"c":3.865,"h":3.8898,"l":3.86,"n":243,"o":3.885,"t":"2026-10-16T17:15:00Z","v":42736,"vw":3.870373},{"c":3.885,"h":3.885,"l":3.865,"n":360,"o":3.87,"t":"2026-10-16T17:20:00Z","v":51288,"vw":3.876028},{"c":3.905,"h":3.9099,"l":3.885,"n":171,"o":3.885,"t":"2026-10-16T17:25:00Z","v":52037,"vw":3.902858},{"c":3.91,"h":3.92,"l":3.9,"n":245,"o":3.908,"t":"2026-10-16T17:30:00Z","v":42535,"vw":3.911667},{"c":3.895,"h":3.9194,"l":3.89,"n":213,"o":3.91,"t":"2026-10-16T17:35:00Z","v":22851,"vw":3.900645},{"c":3.91,"h":3.91,"l":3.885,"n":253,"o":3.89,"t":"2026-10-16T17:40:00Z","v":49340,"vw":3.897049},{"c":3.875,"h":3.9,"l":3.875,"n":216,"o":3.9,"t":"2026-10-16T17:45:00Z","v":32037,"vw":3.888734},{"c":3.86,"h":3.87,"l":3.855,"n":282,"o":3.87,"t":"2026-10-16T17:50:00Z","v":27817,"vw":3.862681},{"c":3.855,"h":3.865,"l":3.85,"n":228,"o":3.8607,"t":"2026-10-16T17:55:00Z","v":22056,"vw":3.855832},{"c":3.845,"h":3.855,"l":3.84,"n":304,"o":3.855,"t":"2026-10-16T18:00:00Z","v":71403,"vw":3.848107},{"c":3.855,"h":3.865,"l":3.84,"n":276,"o":3.845,"t":"2026-10-16T18:05:00Z","v":32996,"vw":3.853372},{"c":3.8685,"h":3.8685,"l":3.85,"n":157,"o":3.855,"t":"2026-10-16T18:10:00Z","v":20171,"vw":3.860447},{"c":3.855,"h":3.865,"l":3.845,"n":263,"o":3.865,"t":"2026-10-16T18:15:00Z","v":37631,"vw":3.855143},{"c":3.86,"h":3.87,"l":3.85,"n":187,"o":3.8501,"t":"2026-10-16T18:20:00Z","v":24065,"vw":3.863021},{"c":3.86,"h":3.865,"l":3.855,"n":284,"o":3.865,"t":"2026-10-16T18:25:00Z","v":26060,"vw":3.86095},{"c":3.875,"h":3.88,"l":3.86,"n":241,"o":3.86,"t":"2026-10-16T18:30:00Z","v":47066,"vw":3.869668},{"c":3.875,"h":3.88,"l":3.87,"n":165,"o":3.875,"t":"2026-10-16T18:35:00Z","v":8386,"vw":3.874126},{"c":3.88,"h":3.885,"l":3.87,"n":387,"o":3.875,"t":"2026-10-16T18:40:00Z","v":81296,"vw":3.878375},{"c":3.88,"h":3.88,"l":3.87,"n":202,"o":3.88,"t":"2026-10-16T18:45:00Z","v":19261,"vw":3.875326},{"c":3.86,"h":3.8787,"l":3.86,"n":264,"o":3.875,"t":"2026-10-16T18:50:00Z","v":17807,"vw":3.868792},{"c":3.865,"h":3.87,"l":3.85,"n":321,"o":3.87,"t":"2026-10-16T18:55:00Z","v":44111,"vw":3.859556},{"c":3.85,"h":3.87,"l":3.845,"n":325,"o":3.86,"t":"2026-10-16T19:00:00Z","v":36698,"vw":3.854841},{"c":3.85,"h":3.855,"l":3.8334,"n":458,"o":3.8494,"t":"2026-10-16T19:05:00Z","v":54754,"vw":3.844328},{"c":3.885,"h":3.885,"l":3.845,"n":236,"o":3.845,"t":"2026-10-16T19:10:00Z","v":19528,"vw":3.860192},{"c":3.88,"h":3.89,"l":3.87,"n":391,"o":3.885,"t":"2026-10-16T19:15:00Z","v":62042,"vw":3.878768},{"c":3.9,"h":3.905,"l":3.885,"n":348,"o":3.885,"t":"2026-10-16T19:20:00Z","v":36016,"vw":3.898663},{"c":3.89,"h":3.905,"l":3.88,"n":325,"o":3.895,"t":"2026-10-16T19:25:00Z","v":22188,"vw":3.892587},{"c":3.905,"h":3.9199,"l":3.8806,"n":526,"o":3.9,"t":"2026-10-16T19:30:00Z","v":46349,"vw":3.902216},{"c":3.875,"h":3.92,"l":3.875,"n":732,"o":3.91,"t":"2026-10-16T19:35:00Z","v":102278,"vw":3.897465},{"c":3.855,"h":3.8954,"l":3.855,"n":504,"o":3.875,"t":"2026-10-16T19:40:00Z","v":131213,"vw":3.883143},{"c":3.845,"h":3.86,"l":3.84,"n":424,"o":3.86,"t":"2026-10-16T19:45:00Z","v":98448,"vw":3.849604},{"c":3.8542,"h":3.86,"l":3.84,"n":531,"o":3.845,"t":"2026-10-16T19:50:00Z","v":115758,"vw":3.845798},{"c":3.845,"h":3.865,"l":3.84,"n":1434,"o":3.85,"t":"2026-10-16T19:55:00Z","v":220392,"vw":3.856048},{"c":3.84,"h":3.84,"l":3.84,"n":23,"o":3.84,"t":"2026-10-16T20:00:00Z","v":520873,"vw":3.84},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T20:05:00Z","v":2500,"vw":3.9},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-16T20:25:00Z","v":389,"vw":3.88},{"c":3.88,"h":3.9,"l":3.86,"n":23,"o":3.87,"t":"2026-10-16T20:30:00Z","v":4135,"vw":3.878378},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-10-16T20:35:00Z","v":2473,"vw":3.87},{"c":3.89,"h":3.8995,"l":3.84,"n":9,"o":3.87,"t":"2026-10-16T20:40:00Z","v":12761,"vw":3.875815},{"c":3.8981,"h":3.8981,"l":3.8981,"n":2,"o":3.8981,"t":"2026-10-16T20:45:00Z","v":313,"vw":3.8981},{"c":3.885,"h":3.9,"l":3.885,"n":6,"o":3.89,"t":"2026-10-16T20:50:00Z","v":2921,"vw":3.896107},{"c":3.95,"h":3.95,"l":3.89,"n":11,"o":3.89,"t":"2026-10-16T20:55:00Z","v":7827,"vw":3.932956},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-16T21:00:00Z","v":286,"vw":3.88},{"c":3.95,"h":3.95,"l":3.9,"n":3,"o":3.95,"t":"2026-10-16T21:05:00Z","v":5462,"vw":3.945423},{"c":3.94,"h":3.94,"l":3.91,"n":18,"o":3.94,"t":"2026-10-16T21:10:00Z","v":11713,"vw":3.928498},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-16T21:15:00Z","v":100,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-16T21:25:00Z","v":265,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-16T21:35:00Z","v":446,"vw":3.93},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-16T21:40:00Z","v":130,"vw":3.91},{"c":3.9364,"h":3.9364,"l":3.88,"n":7,"o":3.89,"t":"2026-10-16T21:50:00Z","v":1153,"vw":3.892438},{"c":3.88,"h":3.89,"l":3.88,"n":9,"o":3.89,"t":"2026-10-16T22:05:00Z","v":1210,"vw":3.881367},{"c":3.89,"h":3.9093,"l":3.89,"n":4,"o":3.9093,"t":"2026-10-16T22:25:00Z","v":400,"vw":3.89725},{"c":3.88,"h":3.88,"l":3.88,"n":6,"o":3.88,"t":"2026-10-16T22:30:00Z","v":1272,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-16T22:45:00Z","v":140,"vw":3.89},{"c":3.8817,"h":3.8817,"l":3.88,"n":5,"o":3.88,"t":"2026-10-16T22:50:00Z","v":300,"vw":3.88063},{"c":3.918,"h":3.918,"l":3.88,"n":5,"o":3.88,"t":"2026-10-16T22:55:00Z","v":267,"vw":3.899},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-16T23:00:00Z","v":100,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-16T23:10:00Z","v":109,"vw":3.9},{"c":3.8806,"h":3.8806,"l":3.8806,"n":2,"o":3.8806,"t":"2026-10-16T23:15:00Z","v":278,"vw":3.8806},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-16T23:30:00Z","v":130,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-16T23:35:00Z","v":1000,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-16T23:40:00Z","v":1220,"vw":3.88},{"c":3.9087,"h":3.91,"l":3.88,"n":9,"o":3.88,"t":"2026-10-16T23:45:00Z","v":1060,"vw":3.89724},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T23:50:00Z","v":149,"vw":3.87},{"c":4.03,"h":4.04,"l":3.99,"n":114,"o":4.03,"t":"2026-10-19T08:00:00Z","v":21617,"vw":4.028188},{"c":3.97,"h":3.97,"l":3.93,"n":33,"o":3.9504,"t":"2026-10-19T08:05:00Z","v":4323,"vw":3.938638},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-19T08:10:00Z","v":200,"vw":3.95},{"c":3.95,"h":3.96,"l":3.945,"n":30,"o":3.95,"t":"2026-10-19T08:15:00Z","v":1997,"vw":3.952029},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T08:50:00Z","v":100,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-19T09:00:00Z","v":300,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-19T09:05:00Z","v":110,"vw":3.98},{"c":3.92,"h":3.96,"l":3.89,"n":119,"o":3.96,"t":"2026-10-19T09:15:00Z","v":16086,"vw":3.919826},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-19T09:45:00Z","v":621,"vw":3.94},{"c":3.97,"h":3.9782,"l":3.97,"n":3,"o":3.9782,"t":"2026-10-19T09:50:00Z","v":1991,"vw":3.977547},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T10:10:00Z","v":100,"vw":3.97},{"c":3.95,"h":3.95,"l":3.9482,"n":5,"o":3.9482,"t":"2026-10-19T10:20:00Z","v":1981,"vw":3.949088},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T10:30:00Z","v":400,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T10:35:00Z","v":206,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T10:40:00Z","v":1700,"vw":3.96},{"c":3.95,"h":3.96,"l":3.88,"n":71,"o":3.96,"t":"2026-10-19T10:45:00Z","v":19186,"vw":3.921309},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-19T10:55:00Z","v":1052,"vw":3.96},{"c":3.95,"h":3.95,"l":3.92,"n":23,"o":3.92,"t":"2026-10-19T11:00:00Z","v":801,"vw":3.934238},{"c":3.96,"h":3.9669,"l":3.96,"n":11,"o":3.9648,"t":"2026-10-19T11:15:00Z","v":2173,"vw":3.963955},{"c":3.94,"h":3.94,"l":3.94,"n":7,"o":3.94,"t":"2026-10-19T11:25:00Z","v":200,"vw":3.94},{"c":3.9658,"h":3.9658,"l":3.9658,"n":1,"o":3.9658,"t":"2026-10-19T11:30:00Z","v":1000,"vw":3.9658},{"c":3.92,"h":3.96,"l":3.92,"n":6,"o":3.95,"t":"2026-10-19T11:40:00Z","v":1866,"vw":3.946816},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-19T11:45:00Z","v":1089,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T11:50:00Z","v":700,"vw":3.95},{"c":3.93,"h":3.94,"l":3.93,"n":2,"o":3.94,"t":"2026-10-19T12:00:00Z","v":4342,"vw":3.934357},{"c":3.94,"h":3.95,"l":3.94,"n":5,"o":3.95,"t":"2026-10-19T12:05:00Z","v":1737,"vw":3.947038},{"c":3.97,"h":3.97,"l":3.94,"n":15,"o":3.95,"t":"2026-10-19T12:10:00Z","v":4466,"vw":3.952677},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-19T12:15:00Z","v":359,"vw":3.97},{"c":3.9786,"h":3.9786,"l":3.97,"n":3,"o":3.97,"t":"2026-10-19T12:20:00Z","v":209,"vw":3.9743},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-10-19T12:25:00Z","v":1015,"vw":3.97},{"c":3.9678,"h":3.9678,"l":3.9678,"n":1,"o":3.9678,"t":"2026-10-19T12:30:00Z","v":200,"vw":3.9678},{"c":3.96,"h":3.97,"l":3.95,"n":6,"o":3.97,"t":"2026-10-19T12:35:00Z","v":984,"vw":3.955876},{"c":4.02,"h":4.0259,"l":3.97,"n":12,"o":3.97,"t":"2026-10-19T12:40:00Z","v":1937,"vw":3.989143},{"c":4.0174,"h":4.0174,"l":4.0174,"n":1,"o":4.0174,"t":"2026-10-19T12:45:00Z","v":143,"vw":4.0174},{"c":4.0173,"h":4.0173,"l":4.0173,"n":3,"o":4.0173,"t":"2026-10-19T12:50:00Z","v":311,"vw":4.0173},{"c":4.0169,"h":4.0192,"l":4.0169,"n":3,"o":4.0192,"t":"2026-10-19T12:55:00Z","v":472,"vw":4.018614},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-19T13:10:00Z","v":203,"vw":4},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-19T13:15:00Z","v":1366,"vw":4},{"c":3.98,"h":4,"l":3.98,"n":34,"o":4,"t":"2026-10-19T13:20:00Z","v":93657,"vw":3.999864},{"c":4,"h":4.02,"l":3.98,"n":59,"o":3.98,"t":"2026-10-19T13:25:00Z","v":1917,"vw":4.006616},{"c":3.94,"h":4.02,"l":3.905,"n":645,"o":4.01,"t":"2026-10-19T13:30:00Z","v":116538,"vw":3.966652},{"c":3.925,"h":3.97,"l":3.92,"n":315,"o":3.945,"t":"2026-10-19T13:35:00Z","v":65074,"vw":3.94944},{"c":3.96,"h":3.975,"l":3.925,"n":283,"o":3.93,"t":"2026-10-19T13:40:00Z","v":33642,"vw":3.947139},{"c":3.975,"h":4.015,"l":3.95,"n":368,"o":3.955,"t":"2026-10-19T13:45:00Z","v":58379,"vw":3.981279},{"c":3.965,"h":4.005,"l":3.96,"n":281,"o":3.975,"t":"2026-10-19T13:50:00Z","v":153292,"vw":3.988708},{"c":3.92,"h":3.965,"l":3.905,"n":300,"o":3.96,"t":"2026-10-19T13:55:00Z","v":126168,"vw":3.930465},{"c":3.901,"h":3.93,"l":3.8906,"n":314,"o":3.92,"t":"2026-10-19T14:00:00Z","v":97203,"vw":3.901561},{"c":3.875,"h":3.905,"l":3.865,"n":279,"o":3.9,"t":"2026-10-19T14:05:00Z","v":33088,"vw":3.880052},{"c":3.915,"h":3.915,"l":3.87,"n":614,"o":3.875,"t":"2026-10-19T14:10:00Z","v":93129,"vw":3.890688},{"c":3.925,"h":3.935,"l":3.9189,"n":219,"o":3.9189,"t":"2026-10-19T14:15:00Z","v":32573,"vw":3.928777},{"c":3.959,"h":3.96,"l":3.922,"n":233,"o":3.925,"t":"2026-10-19T14:20:00Z","v":34746,"vw":3.939372},{"c":3.96,"h":3.97,"l":3.94,"n":251,"o":3.955,"t":"2026-10-19T14:25:00Z","v":46665,"vw":3.957225},{"c":3.915,"h":3.96,"l":3.9,"n":464,"o":3.96,"t":"2026-10-19T14:30:00Z","v":113307,"vw":3.933124},{"c":3.925,"h":3.93,"l":3.905,"n":297,"o":3.915,"t":"2026-10-19T14:35:00Z","v":68855,"vw":3.918365},{"c":3.94,"h":3.96,"l":3.93,"n":273,"o":3.93,"t":"2026-10-19T14:40:00Z","v":36975,"vw":3.947614},{"c":3.97,"h":3.985,"l":3.945,"n":264,"o":3.945,"t":"2026-10-19T14:45:00Z","v":125901,"vw":3.953795},{"c":3.965,"h":3.975,"l":3.955,"n":214,"o":3.975,"t":"2026-10-19T14:50:00Z","v":27515,"vw":3.961074},{"c":3.965,"h":3.98,"l":3.96,"n":163,"o":3.97,"t":"2026-10-19T14:55:00Z","v":20751,"vw":3.968303},{"c":3.955,"h":3.98,"l":3.955,"n":603,"o":3.97,"t":"2026-10-19T15:00:00Z","v":142210,"vw":3.966453},{"c":3.94,"h":3.96,"l":3.94,"n":455,"o":3.955,"t":"2026-10-19T15:05:00Z","v":95276,"vw":3.954887},{"c":3.955,"h":3.955,"l":3.945,"n":140,"o":3.945,"t":"2026-10-19T15:10:00Z","v":13719,"vw":3.94907},{"c":3.955,"h":3.96,"l":3.945,"n":169,"o":3.955,"t":"2026-10-19T15:15:00Z","v":28385,"vw":3.950037},{"c":3.97,"h":3.97,"l":3.94,"n":305,"o":3.955,"t":"2026-10-19T15:20:00Z","v":48113,"vw":3.953228},{"c":3.9693,"h":3.97,"l":3.9601,"n":144,"o":3.964,"t":"2026-10-19T15:25:00Z","v":24663,"vw":3.964968},{"c":3.975,"h":3.975,"l":3.96,"n":225,"o":3.97,"t":"2026-10-19T15:30:00Z","v":34734,"vw":3.968184},{"c":3.98,"h":3.99,"l":3.97,"n":217,"o":3.975,"t":"2026-10-19T15:35:00Z","v":43377,"vw":3.981653},{"c":3.99,"h":3.99,"l":3.975,"n":184,"o":3.975,"t":"2026-10-19T15:40:00Z","v":28176,"vw":3.984389},{"c":4.019,"h":4.02,"l":3.96,"n":320,"o":3.9852,"t":"2026-10-19T15:45:00Z","v":88766,"vw":3.981497},{"c":4.02,"h":4.02,"l":4,"n":194,"o":4.02,"t":"2026-10-19T15:50:00Z","v":48284,"vw":4.010651},{"c":4.015,"h":4.015,"l":4.005,"n":159,"o":4.015,"t":"2026-10-19T15:55:00Z","v":11269,"vw":4.012087},{"c":4.01,"h":4.025,"l":4.005,"n":332,"o":4.015,"t":"2026-10-19T16:00:00Z","v":69346,"vw":4.014708},{"c":4,"h":4.01,"l":3.985,"n":292,"o":4.01,"t":"2026-10-19T16:05:00Z","v":67233,"vw":3.996007},{"c":4.015,"h":4.015,"l":4,"n":138,"o":4.005,"t":"2026-10-19T16:10:00Z","v":12067,"vw":4.007775},{"c":4.035,"h":4.035,"l":4.015,"n":151,"o":4.015,"t":"2026-10-19T16:15:00Z","v":20495,"vw":4.031552},{"c":4.025,"h":4.03,"l":4.025,"n":178,"o":4.03,"t":"2026-10-19T16:20:00Z","v":22357,"vw":4.028849},{"c":4.02,"h":4.025,"l":4.02,"n":115,"o":4.025,"t":"2026-10-19T16:25:00Z","v":15400,"vw":4.024838},{"c":4.025,"h":4.025,"l":4.01,"n":249,"o":4.02,"t":"2026-10-19T16:30:00Z","v":32433,"vw":4.017908},{"c":4.03,"h":4.045,"l":4.0293,"n":227,"o":4.03,"t":"2026-10-19T16:35:00Z","v":29812,"vw":4.03531},{"c":4,"h":4.03,"l":3.99,"n":394,"o":4.03,"t":"2026-10-19T16:40:00Z","v":80924,"vw":4.008968},{"c":3.995,"h":4.005,"l":3.99,"n":151,"o":4.005,"t":"2026-10-19T16:45:00Z","v":18925,"vw":3.998224},{"c":3.985,"h":3.995,"l":3.975,"n":192,"o":3.995,"t":"2026-10-19T16:50:00Z","v":63064,"vw":3.986061},{"c":3.97,"h":3.99,"l":3.965,"n":240,"o":3.985,"t":"2026-10-19T16:55:00Z","v":86435,"vw":3.979022},{"c":3.975,"h":3.9781,"l":3.97,"n":118,"o":3.97,"t":"2026-10-19T17:00:00Z","v":12033,"vw":3.974053},{"c":3.975,"h":3.99,"l":3.975,"n":223,"o":3.98,"t":"2026-10-19T17:05:00Z","v":33423,"vw":3.981449},{"c":3.97,"h":3.985,"l":3.97,"n":190,"o":3.975,"t":"2026-10-19T17:10:00Z","v":36781,"vw":3.976357},{"c":3.985,"h":3.995,"l":3.975,"n":193,"o":3.98,"t":"2026-10-19T17:15:00Z","v":27037,"vw":3.987087},{"c":3.98,"h":3.9899,"l":3.98,"n":126,"o":3.98,"t":"2026-10-19T17:20:00Z","v":10324,"vw":3.983136},{"c":3.985,"h":3.99,"l":3.98,"n":122,"o":3.985,"t":"2026-10-19T17:25:00Z","v":13132,"vw":3.98532},{"c":3.985,"h":3.985,"l":3.9748,"n":261,"o":3.98,"t":"2026-10-19T17:30:00Z","v":30351,"vw":3.978325},{"c":3.975,"h":3.985,"l":3.975,"n":115,"o":3.985,"t":"2026-10-19T17:35:00Z","v":8080,"vw":3.978861},{"c":3.97,"h":3.985,"l":3.97,"n":241,"o":3.9793,"t":"2026-10-19T17:40:00Z","v":34411,"vw":3.975292},{"c":3.95,"h":3.96,"l":3.945,"n":297,"o":3.96,"t":"2026-10-19T17:45:00Z","v":53342,"vw":3.953671},{"c":3.945,"h":3.955,"l":3.94,"n":88,"o":3.955,"t":"2026-10-19T17:50:00Z","v":4540,"vw":3.947682},{"c":3.955,"h":3.96,"l":3.94,"n":188,"o":3.945,"t":"2026-10-19T17:55:00Z","v":18946,"vw":3.951445},{"c":3.9401,"h":3.96,"l":3.94,"n":201,"o":3.96,"t":"2026-10-19T18:00:00Z","v":33508,"vw":3.950478},{"c":3.9312,"h":3.945,"l":3.93,"n":117,"o":3.94,"t":"2026-10-19T18:05:00Z","v":15558,"vw":3.93525},{"c":3.955,"h":3.955,"l":3.93,"n":205,"o":3.93,"t":"2026-10-19T18:10:00Z","v":36865,"vw":3.946276},{"c":3.955,"h":3.9599,"l":3.95,"n":94,"o":3.955,"t":"2026-10-19T18:15:00Z","v":17007,"vw":3.955098},{"c":3.945,"h":3.9581,"l":3.94,"n":119,"o":3.955,"t":"2026-10-19T18:20:00Z","v":11727,"vw":3.949602},{"c":3.925,"h":3.94,"l":3.925,"n":210,"o":3.94,"t":"2026-10-19T18:25:00Z","v":41403,"vw":3.932019},{"c":3.915,"h":3.94,"l":3.915,"n":367,"o":3.925,"t":"2026-10-19T18:30:00Z","v":83042,"vw":3.929135},{"c":3.915,"h":3.925,"l":3.915,"n":165,"o":3.915,"t":"2026-10-19T18:35:00Z","v":18525,"vw":3.917144},{"c":3.935,"h":3.935,"l":3.92,"n":164,"o":3.92,"t":"2026-10-19T18:40:00Z","v":13408,"vw":3.92919},{"c":3.9407,"h":3.955,"l":3.935,"n":300,"o":3.94,"t":"2026-10-19T18:45:00Z","v":76052,"vw":3.941941},{"c":3.945,"h":3.95,"l":3.94,"n":159,"o":3.945,"t":"2026-10-19T18:50:00Z","v":18829,"vw":3.947683},{"c":3.945,"h":3.95,"l":3.945,"n":148,"o":3.945,"t":"2026-10-19T18:55:00Z","v":10270,"vw":3.947183},{"c":3.955,"h":3.955,"l":3.935,"n":249,"o":3.94,"t":"2026-10-19T19:00:00Z","v":32824,"vw":3.943878},{"c":3.945,"h":3.955,"l":3.94,"n":184,"o":3.955,"t":"2026-10-19T19:05:00Z","v":29323,"vw":3.948847},{"c":3.935,"h":3.945,"l":3.93,"n":222,"o":3.945,"t":"2026-10-19T19:10:00Z","v":18112,"vw":3.940084},{"c":3.94,"h":3.94,"l":3.93,"n":242,"o":3.935,"t":"2026-10-19T19:15:00Z","v":25854,"vw":3.937576},{"c":3.955,"h":3.955,"l":3.93,"n":225,"o":3.935,"t":"2026-10-19T19:20:00Z","v":19375,"vw":3.940723},{"c":3.93,"h":3.96,"l":3.93,"n":371,"o":3.96,"t":"2026-10-19T19:25:00Z","v":37650,"vw":3.93769},{"c":3.935,"h":3.94,"l":3.9212,"n":245,"o":3.93,"t":"2026-10-19T19:30:00Z","v":67387,"vw":3.928473},{"c":3.935,"h":3.945,"l":3.935,"n":329,"o":3.935,"t":"2026-10-19T19:35:00Z","v":49907,"vw":3.939106},{"c":3.935,"h":3.94,"l":3.925,"n":388,"o":3.935,"t":"2026-10-19T19:40:00Z","v":131045,"vw":3.930769},{"c":3.925,"h":3.94,"l":3.91,"n":408,"o":3.935,"t":"2026-10-19T19:45:00Z","v":61811,"vw":3.921046},{"c":3.925,"h":3.935,"l":3.915,"n":603,"o":3.925,"t":"2026-10-19T19:50:00Z","v":102442,"vw":3.925366},{"c":3.895,"h":3.925,"l":3.89,"n":1678,"o":3.92,"t":"2026-10-19T19:55:00Z","v":373032,"vw":3.905891},{"c":3.8935,"h":3.9358,"l":3.8935,"n":38,"o":3.9,"t":"2026-10-19T20:00:00Z","v":320644,"vw":3.90003},{"c":3.8936,"h":3.8936,"l":3.8936,"n":1,"o":3.8936,"t":"2026-10-19T20:05:00Z","v":600,"vw":3.8936},{"c":3.915,"h":3.915,"l":3.915,"n":3,"o":3.915,"t":"2026-10-19T20:10:00Z","v":2949,"vw":3.915},{"c":3.9,"h":3.91,"l":3.9,"n":8,"o":3.91,"t":"2026-10-19T20:20:00Z","v":300,"vw":3.905},{"c":3.94,"h":3.94,"l":3.8907,"n":6,"o":3.8907,"t":"2026-10-19T20:35:00Z","v":2200,"vw":3.892957},{"c":3.9,"h":3.93,"l":3.9,"n":2,"o":3.93,"t":"2026-10-19T20:40:00Z","v":200,"vw":3.915},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-19T20:45:00Z","v":100,"vw":3.93},{"c":3.95,"h":3.9589,"l":3.95,"n":2,"o":3.9589,"t":"2026-10-19T21:40:00Z","v":1500,"vw":3.952967},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T21:45:00Z","v":400,"vw":3.95},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-19T22:05:00Z","v":971,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-19T22:10:00Z","v":1000,"vw":3.91},{"c":3.9463,"h":3.9463,"l":3.9463,"n":1,"o":3.9463,"t":"2026-10-19T22:15:00Z","v":471,"vw":3.9463},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-19T22:30:00Z","v":103,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-19T22:50:00Z","v":100,"vw":3.93},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-19T22:55:00Z","v":4000,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-19T23:00:00Z","v":471,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-19T23:40:00Z","v":100,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-19T23:45:00Z","v":1030,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-19T23:55:00Z","v":2150,"vw":3.93},{"c":3.9,"h":3.91,"l":3.9,"n":80,"o":3.91,"t":"2026-10-20T08:00:00Z","v":9684,"vw":3.903716},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-20T08:05:00Z","v":163,"vw":3.87},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-10-20T08:50:00Z","v":350,"vw":3.85},{"c":3.83,"h":3.84,"l":3.83,"n":11,"o":3.84,"t":"2026-10-20T09:00:00Z","v":656,"vw":3.836479},{"c":3.82,"h":3.82,"l":3.82,"n":13,"o":3.82,"t":"2026-10-20T09:05:00Z","v":444,"vw":3.82},{"c":3.81,"h":3.82,"l":3.79,"n":27,"o":3.82,"t":"2026-10-20T09:10:00Z","v":16187,"vw":3.805292},{"c":3.84,"h":3.84,"l":3.83,"n":17,"o":3.83,"t":"2026-10-20T09:15:00Z","v":5265,"vw":3.837985},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-20T09:20:00Z","v":304,"vw":3.84},{"c":3.84,"h":3.845,"l":3.84,"n":5,"o":3.845,"t":"2026-10-20T09:30:00Z","v":6200,"vw":3.840565},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-20T09:35:00Z","v":300,"vw":3.84},{"c":3.85,"h":3.8507,"l":3.85,"n":5,"o":3.85,"t":"2026-10-20T10:00:00Z","v":4139,"vw":3.850169},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-20T10:10:00Z","v":145,"vw":3.85},{"c":3.865,"h":3.865,"l":3.86,"n":26,"o":3.86,"t":"2026-10-20T10:20:00Z","v":777,"vw":3.862309},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-20T10:30:00Z","v":421,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-10-20T10:35:00Z","v":3839,"vw":3.85},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T10:45:00Z","v":100,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T10:55:00Z","v":194,"vw":3.86},{"c":3.84,"h":3.8738,"l":3.84,"n":25,"o":3.87,"t":"2026-10-20T11:00:00Z","v":2504,"vw":3.855293},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-20T11:05:00Z","v":421,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-10-20T11:15:00Z","v":1122,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":13,"o":3.84,"t":"2026-10-20T11:25:00Z","v":1085,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-20T11:40:00Z","v":1733,"vw":3.84},{"c":3.83,"h":3.84,"l":3.82,"n":35,"o":3.84,"t":"2026-10-20T11:45:00Z","v":2529,"vw":3.830886},{"c":3.8,"h":3.81,"l":3.8,"n":15,"o":3.81,"t":"2026-10-20T11:50:00Z","v":1950,"vw":3.809214},{"c":3.8,"h":3.81,"l":3.79,"n":38,"o":3.8004,"t":"2026-10-20T11:55:00Z","v":3599,"vw":3.800328},{"c":3.78,"h":3.8,"l":3.78,"n":15,"o":3.8,"t":"2026-10-20T12:00:00Z","v":1917,"vw":3.794666},{"c":3.7658,"h":3.78,"l":3.7658,"n":11,"o":3.78,"t":"2026-10-20T12:05:00Z","v":1586,"vw":3.770387},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-20T12:10:00Z","v":9139,"vw":3.78},{"c":3.77,"h":3.78,"l":3.77,"n":7,"o":3.78,"t":"2026-10-20T12:15:00Z","v":1298,"vw":3.774263},{"c":3.79,"h":3.8,"l":3.79,"n":3,"o":3.8,"t":"2026-10-20T12:20:00Z","v":1375,"vw":3.799038},{"c":3.77,"h":3.77,"l":3.77,"n":8,"o":3.77,"t":"2026-10-20T12:30:00Z","v":1330,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-20T12:35:00Z","v":300,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":72,"o":3.77,"t":"2026-10-20T12:40:00Z","v":7668,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":12,"o":3.77,"t":"2026-10-20T12:45:00Z","v":1617,"vw":3.77},{"c":3.762,"h":3.77,"l":3.762,"n":6,"o":3.77,"t":"2026-10-20T12:50:00Z","v":905,"vw":3.763876},{"c":3.7882,"h":3.7882,"l":3.78,"n":7,"o":3.78,"t":"2026-10-20T13:10:00Z","v":15646,"vw":3.780837},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-20T13:15:00Z","v":740,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-20T13:20:00Z","v":1000,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":41,"o":3.8,"t":"2026-10-20T13:25:00Z","v":2867,"vw":3.8},{"c":3.7328,"h":3.828,"l":3.73,"n":557,"o":3.79,"t":"2026-10-20T13:30:00Z","v":143970,"vw":3.771013},{"c":3.74,"h":3.775,"l":3.725,"n":261,"o":3.7341,"t":"2026-10-20T13:35:00Z","v":44087,"vw":3.749676},{"c":3.645,"h":3.7301,"l":3.64,"n":697,"o":3.7301,"t":"2026-10-20T13:40:00Z","v":145802,"vw":3.664487},{"c":3.66,"h":3.675,"l":3.62,"n":690,"o":3.645,"t":"2026-10-20T13:45:00Z","v":113219,"vw":3.647281},{"c":3.7,"h":3.705,"l":3.655,"n":362,"o":3.66,"t":"2026-10-20T13:50:00Z","v":60255,"vw":3.679964},{"c":3.73,"h":3.73,"l":3.69,"n":300,"o":3.71,"t":"2026-10-20T13:55:00Z","v":45720,"vw":3.703978},{"c":3.715,"h":3.75,"l":3.715,"n":272,"o":3.73,"t":"2026-10-20T14:00:00Z","v":35555,"vw":3.729783},{"c":3.7599,"h":3.7899,"l":3.7175,"n":291,"o":3.72,"t":"2026-10-20T14:05:00Z","v":50030,"vw":3.761275},{"c":3.765,"h":3.779,"l":3.755,"n":203,"o":3.76,"t":"2026-10-20T14:10:00Z","v":27484,"vw":3.762845},{"c":3.815,"h":3.82,"l":3.765,"n":286,"o":3.77,"t":"2026-10-20T14:15:00Z","v":27600,"vw":3.789675},{"c":3.85,"h":3.85,"l":3.8,"n":284,"o":3.815,"t":"2026-10-20T14:20:00Z","v":30973,"vw":3.821957},{"c":3.875,"h":3.885,"l":3.83,"n":251,"o":3.845,"t":"2026-10-20T14:25:00Z","v":31692,"vw":3.853161},{"c":3.86,"h":3.89,"l":3.855,"n":435,"o":3.8701,"t":"2026-10-20T14:30:00Z","v":172494,"vw":3.870339},{"c":3.855,"h":3.87,"l":3.8513,"n":211,"o":3.865,"t":"2026-10-20T14:35:00Z","v":26201,"vw":3.858898},{"c":3.855,"h":3.895,"l":3.85,"n":465,"o":3.855,"t":"2026-10-20T14:40:00Z","v":66742,"vw":3.868992},{"c":3.82,"h":3.87,"l":3.815,"n":366,"o":3.86,"t":"2026-10-20T14:45:00Z","v":48636,"vw":3.847754},{"c":3.815,"h":3.825,"l":3.8,"n":296,"o":3.825,"t":"2026-10-20T14:50:00Z","v":72736,"vw":3.81297},{"c":3.805,"h":3.82,"l":3.805,"n":298,"o":3.82,"t":"2026-10-20T14:55:00Z","v":30833,"vw":3.81303},{"c":3.796,"h":3.815,"l":3.785,"n":334,"o":3.805,"t":"2026-10-20T15:00:00Z","v":42014,"vw":3.799896},{"c":3.77,"h":3.79,"l":3.77,"n":319,"o":3.79,"t":"2026-10-20T15:05:00Z","v":66274,"vw":3.780899},{"c":3.73,"h":3.775,"l":3.71,"n":479,"o":3.775,"t":"2026-10-20T15:10:00Z","v":82421,"vw":3.73816},{"c":3.75,"h":3.76,"l":3.725,"n":198,"o":3.74,"t":"2026-10-20T15:15:00Z","v":25967,"vw":3.745045},{"c":3.755,"h":3.77,"l":3.74,"n":262,"o":3.755,"t":"2026-10-20T15:20:00Z","v":42271,"vw":3.754148},{"c":3.735,"h":3.755,"l":3.735,"n":135,"o":3.75,"t":"2026-10-20T15:25:00Z","v":13146,"vw":3.744795},{"c":3.74,"h":3.74,"l":3.7201,"n":378,"o":3.74,"t":"2026-10-20T15:30:00Z","v":67009,"vw":3.733964},{"c":3.72,"h":3.735,"l":3.72,"n":128,"o":3.735,"t":"2026-10-20T15:35:00Z","v":23081,"vw":3.726445},{"c":3.725,"h":3.7391,"l":3.72,"n":250,"o":3.725,"t":"2026-10-20T15:40:00Z","v":39980,"vw":3.728419},{"c":3.72,"h":3.72,"l":3.704,"n":239,"o":3.72,"t":"2026-10-20T15:45:00Z","v":22972,"vw":3.710849},{"c":3.725,"h":3.725,"l":3.71,"n":203,"o":3.715,"t":"2026-10-20T15:50:00Z","v":25790,"vw":3.716628},{"c":3.705,"h":3.7299,"l":3.705,"n":190,"o":3.725,"t":"2026-10-20T15:55:00Z","v":33083,"vw":3.715849},{"c":3.71,"h":3.715,"l":3.7019,"n":211,"o":3.705,"t":"2026-10-20T16:00:00Z","v":25505,"vw":3.708552},{"c":3.72,"h":3.725,"l":3.705,"n":253,"o":3.705,"t":"2026-10-20T16:05:00Z","v":28973,"vw":3.717889},{"c":3.725,"h":3.725,"l":3.71,"n":158,"o":3.718,"t":"2026-10-20T16:10:00Z","v":20219,"vw":3.714704},{"c":3.695,"h":3.72,"l":3.695,"n":337,"o":3.72,"t":"2026-10-20T16:15:00Z","v":50107,"vw":3.703164},{"c":3.7019,"h":3.71,"l":3.69,"n":165,"o":3.695,"t":"2026-10-20T16:20:00Z","v":26296,"vw":3.700399},{"c":3.73,"h":3.73,"l":3.71,"n":124,"o":3.71,"t":"2026-10-20T16:25:00Z","v":15161,"vw":3.71861},{"c":3.735,"h":3.735,"l":3.725,"n":132,"o":3.725,"t":"2026-10-20T16:30:00Z","v":11207,"vw":3.72972},{"c":3.74,"h":3.745,"l":3.734,"n":181,"o":3.735,"t":"2026-10-20T16:35:00Z","v":23010,"vw":3.738641},{"c":3.74,"h":3.75,"l":3.734,"n":163,"o":3.735,"t":"2026-10-20T16:40:00Z","v":21663,"vw":3.741923},{"c":3.735,"h":3.745,"l":3.73,"n":178,"o":3.745,"t":"2026-10-20T16:45:00Z","v":31619,"vw":3.733321},{"c":3.705,"h":3.735,"l":3.705,"n":218,"o":3.735,"t":"2026-10-20T16:50:00Z","v":44181,"vw":3.719321},{"c":3.72,"h":3.72,"l":3.71,"n":171,"o":3.71,"t":"2026-10-20T16:55:00Z","v":22460,"vw":3.717143},{"c":3.73,"h":3.735,"l":3.72,"n":156,"o":3.725,"t":"2026-10-20T17:00:00Z","v":22405,"vw":3.72845},{"c":3.72,"h":3.73,"l":3.715,"n":129,"o":3.73,"t":"2026-10-20T17:05:00Z","v":26338,"vw":3.72111},{"c":3.735,"h":3.7388,"l":3.715,"n":103,"o":3.715,"t":"2026-10-20T17:10:00Z","v":13055,"vw":3.727815},{"c":3.735,"h":3.735,"l":3.73,"n":52,"o":3.73,"t":"2026-10-20T17:15:00Z","v":17451,"vw":3.731453},{"c":3.735,"h":3.745,"l":3.735,"n":262,"o":3.735,"t":"2026-10-20T17:20:00Z","v":46508,"vw":3.737868},{"c":3.735,"h":3.74,"l":3.732,"n":70,"o":3.735,"t":"2026-10-20T17:25:00Z","v":21566,"vw":3.736439},{"c":3.74,"h":3.74,"l":3.73,"n":146,"o":3.7399,"t":"2026-10-20T17:30:00Z","v":11507,"vw":3.738935},{"c":3.735,"h":3.74,"l":3.735,"n":70,"o":3.735,"t":"2026-10-20T17:35:00Z","v":6534,"vw":3.737454},{"c":3.735,"h":3.75,"l":3.735,"n":165,"o":3.735,"t":"2026-10-20T17:40:00Z","v":35228,"vw":3.739279},{"c":3.735,"h":3.74,"l":3.7323,"n":62,"o":3.735,"t":"2026-10-20T17:45:00Z","v":10439,"vw":3.736837},{"c":3.755,"h":3.755,"l":3.7332,"n":173,"o":3.735,"t":"2026-10-20T17:50:00Z","v":36233,"vw":3.7413},{"c":3.755,"h":3.755,"l":3.744,"n":123,"o":3.7524,"t":"2026-10-20T17:55:00Z","v":22826,"vw":3.751187},{"c":3.755,"h":3.7599,"l":3.744,"n":176,"o":3.7599,"t":"2026-10-20T18:00:00Z","v":30757,"vw":3.751881},{"c":3.745,"h":3.76,"l":3.7401,"n":157,"o":3.75,"t":"2026-10-20T18:05:00Z","v":29997,"vw":3.747795},{"c":3.745,"h":3.75,"l":3.744,"n":105,"o":3.745,"t":"2026-10-20T18:10:00Z","v":35642,"vw":3.746961},{"c":3.745,"h":3.75,"l":3.74,"n":79,"o":3.75,"t":"2026-10-20T18:15:00Z","v":10327,"vw":3.746477},{"c":3.725,"h":3.75,"l":3.72,"n":242,"o":3.75,"t":"2026-10-20T18:20:00Z","v":39986,"vw":3.735243},{"c":3.725,"h":3.73,"l":3.7214,"n":97,"o":3.725,"t":"2026-10-20T18:25:00Z","v":9779,"vw":3.725557},{"c":3.7101,"h":3.73,"l":3.7101,"n":236,"o":3.73,"t":"2026-10-20T18:30:00Z","v":32846,"vw":3.720168},{"c":3.7,"h":3.715,"l":3.7,"n":90,"o":3.715,"t":"2026-10-20T18:35:00Z","v":7423,"vw":3.7089},{"c":3.685,"h":3.705,"l":3.685,"n":229,"o":3.705,"t":"2026-10-20T18:40:00Z","v":36105,"vw":3.695062},{"c":3.705,"h":3.7099,"l":3.689,"n":137,"o":3.689,"t":"2026-10-20T18:45:00Z","v":15368,"vw":3.696347},{"c":3.71,"h":3.71,"l":3.7048,"n":101,"o":3.705,"t":"2026-10-20T18:50:00Z","v":7715,"vw":3.707363},{"c":3.699,"h":3.718,"l":3.695,"n":208,"o":3.71,"t":"2026-10-20T18:55:00Z","v":31159,"vw":3.707126},{"c":3.695,"h":3.7,"l":3.69,"n":99,"o":3.695,"t":"2026-10-20T19:00:00Z","v":9099,"vw":3.693752},{"c":3.715,"h":3.715,"l":3.69,"n":250,"o":3.695,"t":"2026-10-20T19:05:00Z","v":46733,"vw":3.705782},{"c":3.7099,"h":3.72,"l":3.695,"n":239,"o":3.7154,"t":"2026-10-20T19:10:00Z","v":49010,"vw":3.709118},{"c":3.7,"h":3.705,"l":3.694,"n":246,"o":3.705,"t":"2026-10-20T19:15:00Z","v":28401,"vw":3.699479},{"c":3.7,"h":3.7,"l":3.695,"n":52,"o":3.7,"t":"2026-10-20T19:20:00Z","v":7525,"vw":3.695661},{"c":3.695,"h":3.705,"l":3.69,"n":269,"o":3.6911,"t":"2026-10-20T19:25:00Z","v":29189,"vw":3.696333},{"c":3.69,"h":3.7086,"l":3.685,"n":318,"o":3.69,"t":"2026-10-20T19:30:00Z","v":44503,"vw":3.693733},{"c":3.684,"h":3.685,"l":3.665,"n":416,"o":3.685,"t":"2026-10-20T19:35:00Z","v":63469,"vw":3.675307},{"c":3.675,"h":3.69,"l":3.674,"n":300,"o":3.68,"t":"2026-10-20T19:40:00Z","v":69384,"vw":3.681157},{"c":3.685,"h":3.69,"l":3.67,"n":326,"o":3.675,"t":"2026-10-20T19:45:00Z","v":53172,"vw":3.678021},{"c":3.7,"h":3.705,"l":3.675,"n":614,"o":3.68,"t":"2026-10-20T19:50:00Z","v":75584,"vw":3.691046},{"c":3.685,"h":3.7,"l":3.665,"n":1558,"o":3.7,"t":"2026-10-20T19:55:00Z","v":317748,"vw":3.680699},{"c":3.69,"h":3.72,"l":3.69,"n":31,"o":3.69,"t":"2026-10-20T20:00:00Z","v":444454,"vw":3.690403},{"c":3.73,"h":3.73,"l":3.66,"n":14,"o":3.6738,"t":"2026-10-20T20:05:00Z","v":2308,"vw":3.694648},{"c":3.6704,"h":3.6704,"l":3.6704,"n":1,"o":3.6704,"t":"2026-10-20T20:15:00Z","v":250,"vw":3.6704},{"c":3.71,"h":3.74,"l":3.71,"n":2,"o":3.74,"t":"2026-10-20T20:20:00Z","v":300,"vw":3.72},{"c":3.71,"h":3.73,"l":3.71,"n":3,"o":3.73,"t":"2026-10-20T20:25:00Z","v":400,"vw":3.715},{"c":3.73,"h":3.73,"l":3.73,"n":9,"o":3.73,"t":"2026-10-20T20:30:00Z","v":508,"vw":3.73},{"c":3.772,"h":3.772,"l":3.772,"n":1,"o":3.772,"t":"2026-10-20T20:35:00Z","v":100,"vw":3.772},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T20:40:00Z","v":101,"vw":3.75},{"c":3.75,"h":3.76,"l":3.73,"n":385,"o":3.74,"t":"2026-10-20T20:50:00Z","v":6965,"vw":3.741789},{"c":3.77,"h":3.77,"l":3.76,"n":5,"o":3.76,"t":"2026-10-20T21:00:00Z","v":1011,"vw":3.76484},{"c":3.7735,"h":3.7735,"l":3.7735,"n":2,"o":3.7735,"t":"2026-10-20T21:05:00Z","v":264,"vw":3.7735},{"c":3.8,"h":3.8,"l":3.78,"n":6,"o":3.78,"t":"2026-10-20T21:10:00Z","v":1303,"vw":3.789231},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-10-20T21:20:00Z","v":190,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-20T21:25:00Z","v":102,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-20T21:30:00Z","v":949,"vw":3.76},{"c":3.78,"h":3.8,"l":3.77,"n":34,"o":3.77,"t":"2026-10-20T21:35:00Z","v":3846,"vw":3.782172},{"c":3.7798,"h":3.7798,"l":3.7798,"n":1,"o":3.7798,"t":"2026-10-20T21:50:00Z","v":1800,"vw":3.7798},{"c":3.78,"h":3.78,"l":3.77,"n":21,"o":3.77,"t":"2026-10-20T21:55:00Z","v":6838,"vw":3.776181},{"c":3.84,"h":3.84,"l":3.78,"n":25,"o":3.79,"t":"2026-10-20T22:00:00Z","v":2870,"vw":3.812556},{"c":3.83,"h":3.84,"l":3.83,"n":7,"o":3.84,"t":"2026-10-20T22:05:00Z","v":1185,"vw":3.838295},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-20T22:10:00Z","v":521,"vw":3.84},{"c":3.84,"h":3.84,"l":3.8386,"n":7,"o":3.8386,"t":"2026-10-20T22:15:00Z","v":1810,"vw":3.839917},{"c":3.85,"h":3.86,"l":3.85,"n":3,"o":3.86,"t":"2026-10-20T22:35:00Z","v":2101,"vw":3.850476},{"c":3.9093,"h":3.9093,"l":3.83,"n":29,"o":3.84,"t":"2026-10-20T22:40:00Z","v":11574,"vw":3.855729},{"c":3.88,"h":3.91,"l":3.88,"n":4,"o":3.91,"t":"2026-10-20T22:45:00Z","v":1216,"vw":3.905274},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T22:50:00Z","v":200,"vw":3.85},{"c":3.87,"h":3.87,"l":3.85,"n":10,"o":3.87,"t":"2026-10-20T22:55:00Z","v":8845,"vw":3.863516},{"c":3.84,"h":3.86,"l":3.84,"n":8,"o":3.86,"t":"2026-10-20T23:00:00Z","v":501,"vw":3.844425},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-20T23:05:00Z","v":102,"vw":3.85},{"c":3.83,"h":3.84,"l":3.83,"n":6,"o":3.84,"t":"2026-10-20T23:15:00Z","v":447,"vw":3.834972},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-20T23:20:00Z","v":195,"vw":3.84},{"c":3.83,"h":3.83,"l":3.82,"n":3,"o":3.82,"t":"2026-10-20T23:45:00Z","v":2220,"vw":3.820987},{"c":3.89,"h":4.02,"l":3.85,"n":128,"o":3.89,"t":"2026-10-21T08:00:00Z","v":13704,"vw":3.901964},{"c":3.87,"h":3.87,"l":3.87,"n":28,"o":3.87,"t":"2026-10-21T08:05:00Z","v":1118,"vw":3.87},{"c":3.86,"h":3.87,"l":3.86,"n":8,"o":3.87,"t":"2026-10-21T08:10:00Z","v":926,"vw":3.865464},{"c":3.86,"h":3.86,"l":3.86,"n":18,"o":3.86,"t":"2026-10-21T08:15:00Z","v":171,"vw":3.86},{"c":3.83,"h":3.86,"l":3.83,"n":25,"o":3.86,"t":"2026-10-21T08:20:00Z","v":964,"vw":3.846667},{"c":3.84,"h":3.84,"l":3.83,"n":4,"o":3.83,"t":"2026-10-21T08:25:00Z","v":1460,"vw":3.839286},{"c":3.82,"h":3.82,"l":3.82,"n":8,"o":3.82,"t":"2026-10-21T08:45:00Z","v":2306,"vw":3.82},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-10-21T08:50:00Z","v":1961,"vw":3.81},{"c":3.8,"h":3.81,"l":3.8,"n":28,"o":3.81,"t":"2026-10-21T08:55:00Z","v":1281,"vw":3.806913},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-10-21T09:00:00Z","v":194,"vw":3.81},{"c":3.81,"h":3.81,"l":3.8,"n":17,"o":3.81,"t":"2026-10-21T09:05:00Z","v":1957,"vw":3.807078},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T09:20:00Z","v":703,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-21T09:40:00Z","v":329,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-21T09:45:00Z","v":270,"vw":3.88},{"c":3.83,"h":3.85,"l":3.83,"n":7,"o":3.85,"t":"2026-10-21T09:50:00Z","v":901,"vw":3.843272},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-21T09:55:00Z","v":100,"vw":3.86},{"c":3.8469,"h":3.8469,"l":3.84,"n":3,"o":3.84,"t":"2026-10-21T10:20:00Z","v":752,"vw":3.840943},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T10:30:00Z","v":294,"vw":3.85},{"c":3.831,"h":3.831,"l":3.831,"n":1,"o":3.831,"t":"2026-10-21T10:55:00Z","v":200,"vw":3.831},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-21T11:00:00Z","v":855,"vw":3.84},{"c":3.85,"h":3.85,"l":3.84,"n":7,"o":3.84,"t":"2026-10-21T11:05:00Z","v":1070,"vw":3.846186},{"c":3.86,"h":3.86,"l":3.8561,"n":3,"o":3.8561,"t":"2026-10-21T11:15:00Z","v":491,"vw":3.859204},{"c":3.83,"h":3.8466,"l":3.83,"n":26,"o":3.84,"t":"2026-10-21T11:25:00Z","v":6733,"vw":3.832585},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-21T11:35:00Z","v":230,"vw":3.85},{"c":3.8491,"h":3.8491,"l":3.8491,"n":2,"o":3.8491,"t":"2026-10-21T11:40:00Z","v":440,"vw":3.8491},{"c":3.82,"h":3.84,"l":3.82,"n":4,"o":3.84,"t":"2026-10-21T11:45:00Z","v":505,"vw":3.828511},{"c":3.8391,"h":3.8391,"l":3.8391,"n":1,"o":3.8391,"t":"2026-10-21T11:50:00Z","v":600,"vw":3.8391},{"c":3.82,"h":3.84,"l":3.82,"n":11,"o":3.84,"t":"2026-10-21T11:55:00Z","v":2771,"vw":3.824535},{"c":3.8461,"h":3.8461,"l":3.8461,"n":1,"o":3.8461,"t":"2026-10-21T12:15:00Z","v":100,"vw":3.8461},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-21T12:20:00Z","v":254,"vw":3.84},{"c":3.85,"h":3.85,"l":3.8499,"n":4,"o":3.8499,"t":"2026-10-21T12:25:00Z","v":20070,"vw":3.849999},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-21T12:30:00Z","v":200,"vw":3.84},{"c":3.8476,"h":3.8476,"l":3.8476,"n":2,"o":3.8476,"t":"2026-10-21T12:35:00Z","v":306,"vw":3.8476},{"c":3.85,"h":3.85,"l":3.84,"n":4,"o":3.84,"t":"2026-10-21T12:40:00Z","v":2585,"vw":3.849613},{"c":3.837,"h":3.837,"l":3.8357,"n":3,"o":3.8357,"t":"2026-10-21T12:45:00Z","v":430,"vw":3.836017},{"c":3.84,"h":3.84,"l":3.83,"n":27,"o":3.83,"t":"2026-10-21T12:50:00Z","v":3847,"vw":3.838858},{"c":3.83,"h":3.83,"l":3.82,"n":6,"o":3.82,"t":"2026-10-21T13:00:00Z","v":1117,"vw":3.821799},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-21T13:05:00Z","v":101,"vw":3.85},{"c":3.8458,"h":3.8458,"l":3.8458,"n":3,"o":3.8458,"t":"2026-10-21T13:10:00Z","v":140,"vw":3.8458},{"c":3.84,"h":3.84,"l":3.83,"n":35,"o":3.83,"t":"2026-10-21T13:15:00Z","v":2789,"vw":3.835547},{"c":3.85,"h":3.85,"l":3.84,"n":16,"o":3.84,"t":"2026-10-21T13:20:00Z","v":1109,"vw":3.841816},{"c":3.88,"h":3.88,"l":3.83,"n":9,"o":3.85,"t":"2026-10-21T13:25:00Z","v":3655,"vw":3.852186},{"c":3.82,"h":3.9,"l":3.81,"n":513,"o":3.9,"t":"2026-10-21T13:30:00Z","v":210860,"vw":3.854736},{"c":3.88,"h":3.91,"l":3.82,"n":691,"o":3.82,"t":"2026-10-21T13:35:00Z","v":241223,"vw":3.872298},{"c":3.84,"h":3.9,"l":3.84,"n":626,"o":3.8783,"t":"2026-10-21T13:40:00Z","v":91805,"vw":3.863401},{"c":3.85,"h":3.88,"l":3.83,"n":533,"o":3.835,"t":"2026-10-21T13:45:00Z","v":88587,"vw":3.841866},{"c":3.795,"h":3.86,"l":3.7911,"n":559,"o":3.84,"t":"2026-10-21T13:50:00Z","v":88563,"vw":3.823036},{"c":3.8,"h":3.81,"l":3.79,"n":321,"o":3.79,"t":"2026-10-21T13:55:00Z","v":49052,"vw":3.801666},{"c":3.855,"h":3.87,"l":3.805,"n":297,"o":3.805,"t":"2026-10-21T14:00:00Z","v":46109,"vw":3.837284},{"c":3.855,"h":3.87,"l":3.8394,"n":484,"o":3.86,"t":"2026-10-21T14:05:00Z","v":73959,"vw":3.852991},{"c":3.86,"h":3.8799,"l":3.85,"n":349,"o":3.855,"t":"2026-10-21T14:10:00Z","v":51899,"vw":3.86743},{"c":3.87,"h":3.875,"l":3.85,"n":379,"o":3.855,"t":"2026-10-21T14:15:00Z","v":36145,"vw":3.860499},{"c":3.895,"h":3.9,"l":3.86,"n":216,"o":3.875,"t":"2026-10-21T14:20:00Z","v":27068,"vw":3.883952},{"c":3.845,"h":3.895,"l":3.845,"n":292,"o":3.89,"t":"2026-10-21T14:25:00Z","v":29091,"vw":3.870049},{"c":3.875,"h":3.88,"l":3.845,"n":385,"o":3.845,"t":"2026-10-21T14:30:00Z","v":43601,"vw":3.85527},{"c":3.84,"h":3.88,"l":3.84,"n":183,"o":3.875,"t":"2026-10-21T14:35:00Z","v":16288,"vw":3.858448},{"c":3.85,"h":3.86,"l":3.835,"n":254,"o":3.84,"t":"2026-10-21T14:40:00Z","v":29159,"vw":3.844765},{"c":3.8589,"h":3.86,"l":3.845,"n":274,"o":3.85,"t":"2026-10-21T14:45:00Z","v":20107,"vw":3.855135},{"c":3.865,"h":3.87,"l":3.85,"n":270,"o":3.855,"t":"2026-10-21T14:50:00Z","v":41337,"vw":3.860249},{"c":3.83,"h":3.865,"l":3.825,"n":283,"o":3.86,"t":"2026-10-21T14:55:00Z","v":35779,"vw":3.84354},{"c":3.85,"h":3.85,"l":3.825,"n":220,"o":3.83,"t":"2026-10-21T15:00:00Z","v":33293,"vw":3.838673},{"c":3.865,"h":3.865,"l":3.841,"n":243,"o":3.85,"t":"2026-10-21T15:05:00Z","v":23648,"vw":3.851736},{"c":3.87,"h":3.88,"l":3.865,"n":175,"o":3.87,"t":"2026-10-21T15:10:00Z","v":29092,"vw":3.875923},{"c":3.875,"h":3.88,"l":3.855,"n":305,"o":3.87,"t":"2026-10-21T15:15:00Z","v":46399,"vw":3.865339},{"c":3.895,"h":3.9,"l":3.87,"n":422,"o":3.875,"t":"2026-10-21T15:20:00Z","v":81773,"vw":3.885584},{"c":3.885,"h":3.91,"l":3.88,"n":267,"o":3.895,"t":"2026-10-21T15:25:00Z","v":43617,"vw":3.894608},{"c":3.875,"h":3.89,"l":3.865,"n":218,"o":3.885,"t":"2026-10-21T15:30:00Z","v":33265,"vw":3.876539},{"c":3.885,"h":3.89,"l":3.865,"n":251,"o":3.875,"t":"2026-10-21T15:35:00Z","v":31331,"vw":3.87835},{"c":3.89,"h":3.89,"l":3.88,"n":110,"o":3.885,"t":"2026-10-21T15:40:00Z","v":11793,"vw":3.887417},{"c":3.895,"h":3.9,"l":3.89,"n":142,"o":3.89,"t":"2026-10-21T15:45:00Z","v":10847,"vw":3.896416},{"c":3.895,"h":3.9,"l":3.885,"n":192,"o":3.9,"t":"2026-10-21T15:50:00Z","v":20724,"vw":3.894905},{"c":3.895,"h":3.9,"l":3.8901,"n":77,"o":3.9,"t":"2026-10-21T15:55:00Z","v":9255,"vw":3.893645},{"c":3.8888,"h":3.89,"l":3.87,"n":239,"o":3.89,"t":"2026-10-21T16:00:00Z","v":88103,"vw":3.880479},{"c":3.875,"h":3.89,"l":3.875,"n":104,"o":3.88,"t":"2026-10-21T16:05:00Z","v":17016,"vw":3.882169},{"c":3.865,"h":3.88,"l":3.8615,"n":103,"o":3.88,"t":"2026-10-21T16:10:00Z","v":10296,"vw":3.868143},{"c":3.885,"h":3.8892,"l":3.86,"n":289,"o":3.865,"t":"2026-10-21T16:15:00Z","v":50325,"vw":3.87383},{"c":3.8791,"h":3.89,"l":3.875,"n":76,"o":3.89,"t":"2026-10-21T16:20:00Z","v":9162,"vw":3.884565},{"c":3.87,"h":3.875,"l":3.86,"n":248,"o":3.875,"t":"2026-10-21T16:25:00Z","v":26873,"vw":3.86196},{"c":3.86,"h":3.87,"l":3.86,"n":94,"o":3.87,"t":"2026-10-21T16:30:00Z","v":6089,"vw":3.86607},{"c":3.92,"h":3.925,"l":3.86,"n":294,"o":3.865,"t":"2026-10-21T16:35:00Z","v":38046,"vw":3.891163},{"c":3.895,"h":3.93,"l":3.885,"n":189,"o":3.93,"t":"2026-10-21T16:40:00Z","v":28938,"vw":3.91309},{"c":3.9,"h":3.905,"l":3.885,"n":228,"o":3.9,"t":"2026-10-21T16:45:00Z","v":29221,"vw":3.896311},{"c":3.905,"h":3.92,"l":3.905,"n":142,"o":3.9089,"t":"2026-10-21T16:50:00Z","v":9961,"vw":3.910747},{"c":3.905,"h":3.915,"l":3.9003,"n":141,"o":3.91,"t":"2026-10-21T16:55:00Z","v":14054,"vw":3.907826},{"c":3.9001,"h":3.905,"l":3.89,"n":192,"o":3.905,"t":"2026-10-21T17:00:00Z","v":18298,"vw":3.900166},{"c":3.9,"h":3.9001,"l":3.89,"n":147,"o":3.9001,"t":"2026-10-21T17:05:00Z","v":10959,"vw":3.896606},{"c":3.9,"h":3.905,"l":3.89,"n":150,"o":3.9,"t":"2026-10-21T17:10:00Z","v":15390,"vw":3.89802},{"c":3.8939,"h":3.9,"l":3.89,"n":106,"o":3.895,"t":"2026-10-21T17:15:00Z","v":8778,"vw":3.896009},{"c":3.905,"h":3.91,"l":3.895,"n":116,"o":3.9,"t":"2026-10-21T17:20:00Z","v":13113,"vw":3.901212},{"c":3.905,"h":3.91,"l":3.9,"n":99,"o":3.9,"t":"2026-10-21T17:25:00Z","v":7491,"vw":3.904367},{"c":3.895,"h":3.905,"l":3.89,"n":173,"o":3.905,"t":"2026-10-21T17:30:00Z","v":39845,"vw":3.895737},{"c":3.885,"h":3.9,"l":3.885,"n":203,"o":3.89,"t":"2026-10-21T17:35:00Z","v":24780,"vw":3.891628},{"c":3.89,"h":3.89,"l":3.885,"n":109,"o":3.89,"t":"2026-10-21T17:40:00Z","v":14688,"vw":3.889219},{"c":3.865,"h":3.88,"l":3.865,"n":210,"o":3.88,"t":"2026-10-21T17:45:00Z","v":28191,"vw":3.872867},{"c":3.8769,"h":3.8769,"l":3.865,"n":74,"o":3.8682,"t":"2026-10-21T17:50:00Z","v":9147,"vw":3.870261},{"c":3.875,"h":3.88,"l":3.8701,"n":161,"o":3.8709,"t":"2026-10-21T17:55:00Z","v":11648,"vw":3.876675},{"c":3.885,"h":3.89,"l":3.875,"n":159,"o":3.875,"t":"2026-10-21T18:00:00Z","v":17641,"vw":3.880119},{"c":3.885,"h":3.915,"l":3.8801,"n":342,"o":3.885,"t":"2026-10-21T18:05:00Z","v":63383,"vw":3.899862},{"c":3.885,"h":3.8999,"l":3.88,"n":213,"o":3.885,"t":"2026-10-21T18:10:00Z","v":35689,"vw":3.886776},{"c":3.885,"h":3.9,"l":3.885,"n":163,"o":3.89,"t":"2026-10-21T18:15:00Z","v":21724,"vw":3.891204},{"c":3.88,"h":3.885,"l":3.875,"n":176,"o":3.885,"t":"2026-10-21T18:20:00Z","v":22955,"vw":3.879547},{"c":3.87,"h":3.88,"l":3.87,"n":74,"o":3.88,"t":"2026-10-21T18:25:00Z","v":5222,"vw":3.87742},{"c":3.88,"h":3.88,"l":3.875,"n":133,"o":3.875,"t":"2026-10-21T18:30:00Z","v":12287,"vw":3.876945},{"c":3.875,"h":3.88,"l":3.87,"n":145,"o":3.875,"t":"2026-10-21T18:35:00Z","v":15046,"vw":3.875188},{"c":3.88,"h":3.89,"l":3.875,"n":183,"o":3.88,"t":"2026-10-21T18:40:00Z","v":17283,"vw":3.882835},{"c":3.885,"h":3.905,"l":3.88,"n":336,"o":3.885,"t":"2026-10-21T18:45:00Z","v":61620,"vw":3.892858},{"c":3.885,"h":3.89,"l":3.87,"n":241,"o":3.885,"t":"2026-10-21T18:50:00Z","v":38015,"vw":3.88093},{"c":3.875,"h":3.895,"l":3.875,"n":200,"o":3.89,"t":"2026-10-21T18:55:00Z","v":14906,"vw":3.883634},{"c":3.885,"h":3.891,"l":3.87,"n":282,"o":3.875,"t":"2026-10-21T19:00:00Z","v":44188,"vw":3.881347},{"c":3.89,"h":3.91,"l":3.875,"n":455,"o":3.88,"t":"2026-10-21T19:05:00Z","v":69497,"vw":3.895539},{"c":3.89,"h":3.89,"l":3.875,"n":195,"o":3.8882,"t":"2026-10-21T19:10:00Z","v":14167,"vw":3.881421},{"c":3.905,"h":3.92,"l":3.885,"n":332,"o":3.89,"t":"2026-10-21T19:15:00Z","v":60187,"vw":3.902358},{"c":3.915,"h":3.93,"l":3.905,"n":399,"o":3.905,"t":"2026-10-21T19:20:00Z","v":65290,"vw":3.917446},{"c":3.935,"h":3.935,"l":3.9092,"n":442,"o":3.915,"t":"2026-10-21T19:25:00Z","v":71042,"vw":3.922602},{"c":3.955,"h":3.96,"l":3.93,"n":319,"o":3.93,"t":"2026-10-21T19:30:00Z","v":45444,"vw":3.948851},{"c":3.98,"h":3.98,"l":3.95,"n":415,"o":3.955,"t":"2026-10-21T19:35:00Z","v":58480,"vw":3.966174},{"c":3.985,"h":3.99,"l":3.97,"n":461,"o":3.975,"t":"2026-10-21T19:40:00Z","v":79859,"vw":3.981601},{"c":3.965,"h":3.99,"l":3.96,"n":581,"o":3.985,"t":"2026-10-21T19:45:00Z","v":81038,"vw":3.976415},{"c":3.97,"h":3.99,"l":3.955,"n":1000,"o":3.965,"t":"2026-10-21T19:50:00Z","v":183081,"vw":3.971948},{"c":3.935,"h":3.975,"l":3.93,"n":1838,"o":3.965,"t":"2026-10-21T19:55:00Z","v":427557,"vw":3.951322},{"c":3.95,"h":3.95,"l":3.94,"n":27,"o":3.94,"t":"2026-10-21T20:00:00Z","v":447683,"vw":3.940003},{"c":3.99,"h":3.99,"l":3.95,"n":10,"o":3.95,"t":"2026-10-21T20:10:00Z","v":4278,"vw":3.987647},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-21T20:20:00Z","v":100,"vw":3.96},{"c":3.95,"h":3.98,"l":3.95,"n":7,"o":3.97,"t":"2026-10-21T20:25:00Z","v":1349,"vw":3.9725},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-21T20:30:00Z","v":1000,"vw":3.97},{"c":3.9465,"h":3.97,"l":3.9465,"n":2,"o":3.97,"t":"2026-10-21T20:35:00Z","v":1100,"vw":3.959318},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-21T20:40:00Z","v":1460,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-21T20:45:00Z","v":112,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-21T20:55:00Z","v":1427,"vw":3.95},{"c":3.9443,"h":3.9443,"l":3.9443,"n":3,"o":3.9443,"t":"2026-10-21T21:15:00Z","v":2618,"vw":3.9443},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-21T21:45:00Z","v":251,"vw":3.96},{"c":3.9596,"h":3.9596,"l":3.9596,"n":2,"o":3.9596,"t":"2026-10-21T21:55:00Z","v":110,"vw":3.9596},{"c":3.95,"h":3.96,"l":3.95,"n":14,"o":3.96,"t":"2026-10-21T22:00:00Z","v":8074,"vw":3.959128},{"c":3.94,"h":3.94,"l":3.94,"n":8,"o":3.94,"t":"2026-10-21T22:05:00Z","v":2130,"vw":3.94},{"c":3.95,"h":3.95,"l":3.9201,"n":4,"o":3.95,"t":"2026-10-21T22:10:00Z","v":700,"vw":3.928704},{"c":3.9,"h":3.9043,"l":3.9,"n":13,"o":3.9031,"t":"2026-10-21T22:25:00Z","v":3349,"vw":3.902533},{"c":3.87,"h":3.9,"l":3.87,"n":4,"o":3.9,"t":"2026-10-21T22:30:00Z","v":600,"vw":3.884593},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-10-21T22:35:00Z","v":400,"vw":3.91},{"c":3.87,"h":3.88,"l":3.87,"n":15,"o":3.87,"t":"2026-10-21T22:40:00Z","v":3203,"vw":3.870907},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-21T22:45:00Z","v":1500,"vw":3.87},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-10-21T22:55:00Z","v":1310,"vw":3.91},{"c":3.8786,"h":3.89,"l":3.87,"n":16,"o":3.89,"t":"2026-10-21T23:00:00Z","v":4480,"vw":3.881065},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-21T23:05:00Z","v":100,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-21T23:20:00Z","v":1000,"vw":3.86},{"c":3.8701,"h":3.8701,"l":3.8701,"n":3,"o":3.8701,"t":"2026-10-21T23:30:00Z","v":4002,"vw":3.8701},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-21T23:50:00Z","v":100,"vw":3.92},{"c":3.87,"h":3.88,"l":3.87,"n":2,"o":3.88,"t":"2026-10-21T23:55:00Z","v":761,"vw":3.872116},{"c":3.8,"h":3.88,"l":3.77,"n":214,"o":3.87,"t":"2026-10-22T08:00:00Z","v":18803,"vw":3.817531},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T08:05:00Z","v":2500,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-22T08:30:00Z","v":100,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T09:05:00Z","v":236,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T09:10:00Z","v":502,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-22T09:15:00Z","v":394,"vw":3.82},{"c":3.77,"h":3.77,"l":3.77,"n":88,"o":3.77,"t":"2026-10-22T09:20:00Z","v":4230,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":41,"o":3.77,"t":"2026-10-22T09:25:00Z","v":602,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-22T09:30:00Z","v":300,"vw":3.77},{"c":3.76,"h":3.76,"l":3.76,"n":14,"o":3.76,"t":"2026-10-22T09:40:00Z","v":243,"vw":3.76},{"c":3.8,"h":3.8,"l":3.76,"n":19,"o":3.76,"t":"2026-10-22T09:45:00Z","v":3347,"vw":3.775655},{"c":3.7671,"h":3.7671,"l":3.7671,"n":2,"o":3.7671,"t":"2026-10-22T10:00:00Z","v":121,"vw":3.7671},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T10:15:00Z","v":1965,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-22T10:35:00Z","v":607,"vw":3.81},{"c":3.805,"h":3.805,"l":3.805,"n":7,"o":3.805,"t":"2026-10-22T10:45:00Z","v":571,"vw":3.805},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T10:50:00Z","v":274,"vw":3.8},{"c":3.8,"h":3.825,"l":3.8,"n":6,"o":3.8,"t":"2026-10-22T11:00:00Z","v":1457,"vw":3.803571},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T11:05:00Z","v":649,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T11:20:00Z","v":1501,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":7,"o":3.79,"t":"2026-10-22T11:30:00Z","v":358,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-22T11:35:00Z","v":850,"vw":3.78},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-10-22T11:40:00Z","v":815,"vw":3.81},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-22T11:50:00Z","v":490,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-22T11:55:00Z","v":3358,"vw":3.78},{"c":3.7815,"h":3.7815,"l":3.7815,"n":1,"o":3.7815,"t":"2026-10-22T12:00:00Z","v":442,"vw":3.7815},{"c":3.7803,"h":3.7803,"l":3.7803,"n":1,"o":3.7803,"t":"2026-10-22T12:05:00Z","v":2600,"vw":3.7803},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-22T12:20:00Z","v":7101,"vw":3.78},{"c":3.77,"h":3.78,"l":3.765,"n":25,"o":3.78,"t":"2026-10-22T12:30:00Z","v":6132,"vw":3.769822},{"c":3.76,"h":3.7699,"l":3.76,"n":16,"o":3.7699,"t":"2026-10-22T12:35:00Z","v":1980,"vw":3.765647},{"c":3.765,"h":3.77,"l":3.765,"n":10,"o":3.765,"t":"2026-10-22T12:40:00Z","v":5316,"vw":3.765569},{"c":3.75,"h":3.76,"l":3.75,"n":75,"o":3.76,"t":"2026-10-22T12:45:00Z","v":4589,"vw":3.755676},{"c":3.753,"h":3.753,"l":3.753,"n":1,"o":3.753,"t":"2026-10-22T12:50:00Z","v":1300,"vw":3.753},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-22T12:55:00Z","v":196,"vw":3.77},{"c":3.7525,"h":3.76,"l":3.75,"n":57,"o":3.76,"t":"2026-10-22T13:00:00Z","v":10888,"vw":3.754292},{"c":3.7577,"h":3.7577,"l":3.7577,"n":12,"o":3.7577,"t":"2026-10-22T13:05:00Z","v":5268,"vw":3.7577},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-22T13:20:00Z","v":100,"vw":3.77},{"c":3.77,"h":3.7715,"l":3.73,"n":85,"o":3.77,"t":"2026-10-22T13:25:00Z","v":7503,"vw":3.754108},{"c":3.8998,"h":3.8998,"l":3.72,"n":650,"o":3.76,"t":"2026-10-22T13:30:00Z","v":165279,"vw":3.783106},{"c":3.86,"h":3.905,"l":3.85,"n":246,"o":3.882,"t":"2026-10-22T13:35:00Z","v":36859,"vw":3.871938},{"c":3.835,"h":3.875,"l":3.8201,"n":198,"o":3.855,"t":"2026-10-22T13:40:00Z","v":24234,"vw":3.847854},{"c":3.81,"h":3.8401,"l":3.81,"n":350,"o":3.83,"t":"2026-10-22T13:45:00Z","v":43477,"vw":3.831704},{"c":3.78,"h":3.815,"l":3.76,"n":349,"o":3.815,"t":"2026-10-22T13:50:00Z","v":64679,"vw":3.772331},{"c":3.8,"h":3.8194,"l":3.79,"n":179,"o":3.79,"t":"2026-10-22T13:55:00Z","v":25834,"vw":3.804302},{"c":3.785,"h":3.82,"l":3.78,"n":329,"o":3.8,"t":"2026-10-22T14:00:00Z","v":34213,"vw":3.799237},{"c":3.765,"h":3.785,"l":3.755,"n":305,"o":3.785,"t":"2026-10-22T14:05:00Z","v":25672,"vw":3.766735},{"c":3.77,"h":3.78,"l":3.76,"n":253,"o":3.77,"t":"2026-10-22T14:10:00Z","v":27248,"vw":3.770238},{"c":3.8,"h":3.81,"l":3.765,"n":327,"o":3.77,"t":"2026-10-22T14:15:00Z","v":21058,"vw":3.776911},{"c":3.8,"h":3.8089,"l":3.79,"n":190,"o":3.8,"t":"2026-10-22T14:20:00Z","v":16292,"vw":3.799522},{"c":3.845,"h":3.85,"l":3.79,"n":921,"o":3.805,"t":"2026-10-22T14:25:00Z","v":251576,"vw":3.837669},{"c":3.835,"h":3.845,"l":3.82,"n":283,"o":3.84,"t":"2026-10-22T14:30:00Z","v":48046,"vw":3.83436},{"c":3.805,"h":3.84,"l":3.8,"n":263,"o":3.835,"t":"2026-10-22T14:35:00Z","v":77141,"vw":3.820641},{"c":3.825,"h":3.835,"l":3.81,"n":279,"o":3.81,"t":"2026-10-22T14:40:00Z","v":27755,"vw":3.825043},{"c":3.82,"h":3.82,"l":3.805,"n":197,"o":3.82,"t":"2026-10-22T14:45:00Z","v":27505,"vw":3.815565},{"c":3.805,"h":3.825,"l":3.8,"n":210,"o":3.82,"t":"2026-10-22T14:50:00Z","v":22767,"vw":3.814683},{"c":3.8,"h":3.815,"l":3.79,"n":227,"o":3.805,"t":"2026-10-22T14:55:00Z","v":22019,"vw":3.80375},{"c":3.795,"h":3.82,"l":3.78,"n":530,"o":3.795,"t":"2026-10-22T15:00:00Z","v":100286,"vw":3.800206},{"c":3.795,"h":3.81,"l":3.79,"n":456,"o":3.7905,"t":"2026-10-22T15:05:00Z","v":132426,"vw":3.802875},{"c":3.775,"h":3.795,"l":3.76,"n":267,"o":3.795,"t":"2026-10-22T15:10:00Z","v":37123,"vw":3.773993},{"c":3.81,"h":3.82,"l":3.775,"n":193,"o":3.775,"t":"2026-10-22T15:15:00Z","v":35865,"vw":3.801416},{"c":3.805,"h":3.825,"l":3.79,"n":186,"o":3.82,"t":"2026-10-22T15:20:00Z","v":33982,"vw":3.806227},{"c":3.7976,"h":3.82,"l":3.79,"n":156,"o":3.8,"t":"2026-10-22T15:25:00Z","v":15698,"vw":3.806589},{"c":3.7923,"h":3.8,"l":3.78,"n":164,"o":3.795,"t":"2026-10-22T15:30:00Z","v":19722,"vw":3.788345},{"c":3.79,"h":3.8,"l":3.78,"n":289,"o":3.795,"t":"2026-10-22T15:35:00Z","v":59675,"vw":3.792393},{"c":3.795,"h":3.81,"l":3.79,"n":226,"o":3.8,"t":"2026-10-22T15:40:00Z","v":29654,"vw":3.800454},{"c":3.795,"h":3.805,"l":3.79,"n":197,"o":3.795,"t":"2026-10-22T15:45:00Z","v":19638,"vw":3.797784},{"c":3.8101,"h":3.835,"l":3.795,"n":248,"o":3.8,"t":"2026-10-22T15:50:00Z","v":38754,"vw":3.816542},{"c":3.83,"h":3.835,"l":3.815,"n":119,"o":3.815,"t":"2026-10-22T15:55:00Z","v":17464,"vw":3.825855},{"c":3.815,"h":3.845,"l":3.81,"n":223,"o":3.83,"t":"2026-10-22T16:00:00Z","v":25798,"vw":3.833535},{"c":3.81,"h":3.83,"l":3.81,"n":189,"o":3.815,"t":"2026-10-22T16:05:00Z","v":12726,"vw":3.818152},{"c":3.845,"h":3.845,"l":3.815,"n":168,"o":3.815,"t":"2026-10-22T16:10:00Z","v":22431,"vw":3.830143},{"c":3.8399,"h":3.845,"l":3.83,"n":153,"o":3.845,"t":"2026-10-22T16:15:00Z","v":10265,"vw":3.839819},{"c":3.825,"h":3.84,"l":3.82,"n":146,"o":3.83,"t":"2026-10-22T16:20:00Z","v":15385,"vw":3.830745},{"c":3.825,"h":3.835,"l":3.82,"n":133,"o":3.83,"t":"2026-10-22T16:25:00Z","v":19684,"vw":3.828119},{"c":3.825,"h":3.835,"l":3.82,"n":167,"o":3.82,"t":"2026-10-22T16:30:00Z","v":26699,"vw":3.826328},{"c":3.815,"h":3.83,"l":3.81,"n":164,"o":3.83,"t":"2026-10-22T16:35:00Z","v":18161,"vw":3.821232},{"c":3.78,"h":3.82,"l":3.78,"n":264,"o":3.8137,"t":"2026-10-22T16:40:00Z","v":44801,"vw":3.801263},{"c":3.785,"h":3.79,"l":3.775,"n":240,"o":3.78,"t":"2026-10-22T16:45:00Z","v":42148,"vw":3.781914},{"c":3.79,"h":3.795,"l":3.77,"n":179,"o":3.78,"t":"2026-10-22T16:50:00Z","v":28772,"vw":3.780964},{"c":3.81,"h":3.815,"l":3.785,"n":224,"o":3.79,"t":"2026-10-22T16:55:00Z","v":26453,"vw":3.79911},{"c":3.78,"h":3.8089,"l":3.78,"n":199,"o":3.805,"t":"2026-10-22T17:00:00Z","v":18704,"vw":3.791795},{"c":3.775,"h":3.785,"l":3.77,"n":187,"o":3.785,"t":"2026-10-22T17:05:00Z","v":13983,"vw":3.778228},{"c":3.78,"h":3.79,"l":3.77,"n":134,"o":3.772,"t":"2026-10-22T17:10:00Z","v":23303,"vw":3.776781},{"c":3.785,"h":3.785,"l":3.77,"n":163,"o":3.78,"t":"2026-10-22T17:15:00Z","v":37246,"vw":3.779476},{"c":3.775,"h":3.785,"l":3.77,"n":179,"o":3.78,"t":"2026-10-22T17:20:00Z","v":28296,"vw":3.779447},{"c":3.765,"h":3.771,"l":3.76,"n":117,"o":3.771,"t":"2026-10-22T17:25:00Z","v":10969,"vw":3.767259},{"c":3.755,"h":3.77,"l":3.75,"n":159,"o":3.7671,"t":"2026-10-22T17:30:00Z","v":28958,"vw":3.762831},{"c":3.75,"h":3.7599,"l":3.74,"n":170,"o":3.755,"t":"2026-10-22T17:35:00Z","v":21279,"vw":3.750448},{"c":3.745,"h":3.755,"l":3.74,"n":180,"o":3.755,"t":"2026-10-22T17:40:00Z","v":33818,"vw":3.74972},{"c":3.74,"h":3.745,"l":3.732,"n":96,"o":3.74,"t":"2026-10-22T17:45:00Z","v":16649,"vw":3.737137},{"c":3.725,"h":3.74,"l":3.72,"n":181,"o":3.735,"t":"2026-10-22T17:50:00Z","v":50661,"vw":3.73145},{"c":3.71,"h":3.725,"l":3.71,"n":141,"o":3.725,"t":"2026-10-22T17:55:00Z","v":9975,"vw":3.718139},{"c":3.685,"h":3.71,"l":3.68,"n":281,"o":3.71,"t":"2026-10-22T18:00:00Z","v":52612,"vw":3.692618},{"c":3.7101,"h":3.72,"l":3.685,"n":169,"o":3.685,"t":"2026-10-22T18:05:00Z","v":32386,"vw":3.699219},{"c":3.71,"h":3.725,"l":3.71,"n":149,"o":3.715,"t":"2026-10-22T18:10:00Z","v":18750,"vw":3.718513},{"c":3.75,"h":3.75,"l":3.71,"n":143,"o":3.718,"t":"2026-10-22T18:15:00Z","v":25314,"vw":3.72159},{"c":3.738,"h":3.755,"l":3.73,"n":148,"o":3.75,"t":"2026-10-22T18:20:00Z","v":24234,"vw":3.741131},{"c":3.72,"h":3.74,"l":3.715,"n":145,"o":3.735,"t":"2026-10-22T18:25:00Z","v":34400,"vw":3.726479},{"c":3.725,"h":3.73,"l":3.72,"n":119,"o":3.72,"t":"2026-10-22T18:30:00Z","v":9019,"vw":3.724489},{"c":3.72,"h":3.725,"l":3.72,"n":101,"o":3.72,"t":"2026-10-22T18:35:00Z","v":8060,"vw":3.721684},{"c":3.725,"h":3.73,"l":3.71,"n":232,"o":3.72,"t":"2026-10-22T18:40:00Z","v":33315,"vw":3.723454},{"c":3.715,"h":3.73,"l":3.71,"n":143,"o":3.725,"t":"2026-10-22T18:45:00Z","v":27287,"vw":3.721061},{"c":3.71,"h":3.715,"l":3.71,"n":73,"o":3.71,"t":"2026-10-22T18:50:00Z","v":3961,"vw":3.712504},{"c":3.715,"h":3.72,"l":3.7,"n":237,"o":3.715,"t":"2026-10-22T18:55:00Z","v":45404,"vw":3.711928},{"c":3.705,"h":3.715,"l":3.695,"n":216,"o":3.715,"t":"2026-10-22T19:00:00Z","v":36150,"vw":3.701451},{"c":3.71,"h":3.7199,"l":3.7,"n":154,"o":3.705,"t":"2026-10-22T19:05:00Z","v":26741,"vw":3.713441},{"c":3.725,"h":3.735,"l":3.705,"n":222,"o":3.705,"t":"2026-10-22T19:10:00Z","v":53559,"vw":3.723406},{"c":3.74,"h":3.74,"l":3.72,"n":165,"o":3.725,"t":"2026-10-22T19:15:00Z","v":15660,"vw":3.728885},{"c":3.735,"h":3.75,"l":3.72,"n":236,"o":3.74,"t":"2026-10-22T19:20:00Z","v":23697,"vw":3.736875},{"c":3.745,"h":3.75,"l":3.73,"n":274,"o":3.73,"t":"2026-10-22T19:25:00Z","v":42307,"vw":3.744063},{"c":3.74,"h":3.76,"l":3.73,"n":361,"o":3.74,"t":"2026-10-22T19:30:00Z","v":70046,"vw":3.743741},{"c":3.72,"h":3.745,"l":3.72,"n":265,"o":3.735,"t":"2026-10-22T19:35:00Z","v":24772,"vw":3.73221},{"c":3.7,"h":3.725,"l":3.7,"n":394,"o":3.725,"t":"2026-10-22T19:40:00Z","v":62303,"vw":3.710104},{"c":3.7,"h":3.71,"l":3.68,"n":398,"o":3.705,"t":"2026-10-22T19:45:00Z","v":55101,"vw":3.692372},{"c":3.73,"h":3.745,"l":3.705,"n":565,"o":3.71,"t":"2026-10-22T19:50:00Z","v":97627,"vw":3.732551},{"c":3.735,"h":3.75,"l":3.72,"n":1209,"o":3.74,"t":"2026-10-22T19:55:00Z","v":225096,"vw":3.733832},{"c":3.74,"h":3.74,"l":3.74,"n":30,"o":3.74,"t":"2026-10-22T20:00:00Z","v":575881,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-22T20:05:00Z","v":300,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T20:15:00Z","v":158,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-22T20:20:00Z","v":278,"vw":3.75},{"c":3.75,"h":3.75,"l":3.74,"n":5,"o":3.74,"t":"2026-10-22T20:30:00Z","v":410,"vw":3.742506},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-22T20:35:00Z","v":100,"vw":3.78},{"c":3.7654,"h":3.7654,"l":3.74,"n":2,"o":3.74,"t":"2026-10-22T20:40:00Z","v":2100,"vw":3.76419},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T20:50:00Z","v":100,"vw":3.75},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-22T21:00:00Z","v":150,"vw":3.77},{"c":3.74,"h":3.75,"l":3.72,"n":29,"o":3.75,"t":"2026-10-22T21:40:00Z","v":13597,"vw":3.727084},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-22T22:30:00Z","v":500,"vw":3.765},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-22T22:35:00Z","v":4012,"vw":3.79},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-22T22:40:00Z","v":1000,"vw":3.76},{"c":3.77,"h":3.77,"l":3.76,"n":11,"o":3.77,"t":"2026-10-22T22:45:00Z","v":883,"vw":3.768157},{"c":3.75,"h":3.793,"l":3.75,"n":2,"o":3.793,"t":"2026-10-22T23:05:00Z","v":200,"vw":3.7715},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-22T23:10:00Z","v":153,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-22T23:15:00Z","v":100,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-22T23:20:00Z","v":110,"vw":3.79},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-22T23:50:00Z","v":100,"vw":3.86},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T23:55:00Z","v":999,"vw":3.8},{"c":3.8,"h":3.8,"l":3.79,"n":57,"o":3.8,"t":"2026-10-23T08:00:00Z","v":4241,"vw":3.796327},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-23T08:10:00Z","v":100,"vw":3.75},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-23T08:15:00Z","v":400,"vw":3.78},{"c":3.82,"h":3.82,"l":3.8,"n":13,"o":3.8,"t":"2026-10-23T08:20:00Z","v":737,"vw":3.803953},{"c":3.84,"h":3.84,"l":3.83,"n":22,"o":3.83,"t":"2026-10-23T08:40:00Z","v":6556,"vw":3.836748},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-23T08:45:00Z","v":200,"vw":3.83},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-23T08:50:00Z","v":100,"vw":3.84},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-23T08:55:00Z","v":162,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-23T09:05:00Z","v":10203,"vw":3.83},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-23T10:05:00Z","v":430,"vw":3.82},{"c":3.8,"h":3.81,"l":3.8,"n":4,"o":3.81,"t":"2026-10-23T10:20:00Z","v":2891,"vw":3.80539},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-23T10:40:00Z","v":293,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-23T10:55:00Z","v":1500,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":14,"o":3.8,"t":"2026-10-23T11:00:00Z","v":612,"vw":3.8},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-23T11:05:00Z","v":1019,"vw":3.77},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-23T11:10:00Z","v":197,"vw":3.79},{"c":3.75,"h":3.75,"l":3.75,"n":32,"o":3.75,"t":"2026-10-23T11:15:00Z","v":676,"vw":3.75},{"c":3.75,"h":3.78,"l":3.75,"n":3,"o":3.78,"t":"2026-10-23T11:20:00Z","v":1600,"vw":3.765625},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-23T11:30:00Z","v":102,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-23T11:50:00Z","v":250,"vw":3.82},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-23T12:00:00Z","v":274,"vw":3.79},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-23T12:05:00Z","v":278,"vw":3.81},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-23T12:20:00Z","v":355,"vw":3.75},{"c":3.7624,"h":3.7624,"l":3.7624,"n":1,"o":3.7624,"t":"2026-10-23T12:25:00Z","v":100,"vw":3.7624},{"c":3.8,"h":3.83,"l":3.77,"n":91,"o":3.83,"t":"2026-10-23T12:45:00Z","v":6454,"vw":3.808077},{"c":3.77,"h":3.77,"l":3.77,"n":9,"o":3.77,"t":"2026-10-23T12:50:00Z","v":466,"vw":3.77},{"c":3.71,"h":3.75,"l":3.705,"n":102,"o":3.75,"t":"2026-10-23T12:55:00Z","v":6574,"vw":3.722015},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-23T13:00:00Z","v":636,"vw":3.75},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-10-23T13:05:00Z","v":2303,"vw":3.72},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-23T13:10:00Z","v":754,"vw":3.75},{"c":3.7657,"h":3.7657,"l":3.7657,"n":2,"o":3.7657,"t":"2026-10-23T13:20:00Z","v":501,"vw":3.7657},{"c":3.655,"h":3.77,"l":3.64,"n":508,"o":3.74,"t":"2026-10-23T13:30:00Z","v":158538,"vw":3.688981},{"c":3.625,"h":3.6594,"l":3.62,"n":367,"o":3.6594,"t":"2026-10-23T13:35:00Z","v":50708,"vw":3.633249},{"c":3.69,"h":3.6999,"l":3.615,"n":208,"o":3.62,"t":"2026-10-23T13:40:00Z","v":47647,"vw":3.663427},{"c":3.7217,"h":3.735,"l":3.69,"n":285,"o":3.695,"t":"2026-10-23T13:45:00Z","v":34924,"vw":3.718256},{"c":3.725,"h":3.74,"l":3.7,"n":230,"o":3.72,"t":"2026-10-23T13:50:00Z","v":53370,"vw":3.7151},{"c":3.76,"h":3.76,"l":3.705,"n":170,"o":3.72,"t":"2026-10-23T13:55:00Z","v":34339,"vw":3.729653},{"c":3.79,"h":3.82,"l":3.755,"n":266,"o":3.76,"t":"2026-10-23T14:00:00Z","v":18161,"vw":3.79306},{"c":3.78,"h":3.7918,"l":3.76,"n":263,"o":3.79,"t":"2026-10-23T14:05:00Z","v":60630,"vw":3.771424},{"c":3.775,"h":3.79,"l":3.745,"n":229,"o":3.77,"t":"2026-10-23T14:10:00Z","v":46686,"vw":3.765963},{"c":3.6901,"h":3.775,"l":3.6901,"n":247,"o":3.775,"t":"2026-10-23T14:15:00Z","v":45710,"vw":3.715313},{"c":3.7,"h":3.72,"l":3.695,"n":240,"o":3.7,"t":"2026-10-23T14:20:00Z","v":48529,"vw":3.705533},{"c":3.705,"h":3.71,"l":3.69,"n":297,"o":3.7,"t":"2026-10-23T14:25:00Z","v":58862,"vw":3.700795},{"c":3.69,"h":3.7157,"l":3.68,"n":321,"o":3.705,"t":"2026-10-23T14:30:00Z","v":75115,"vw":3.69595},{"c":3.705,"h":3.705,"l":3.685,"n":150,"o":3.69,"t":"2026-10-23T14:35:00Z","v":12337,"vw":3.694518},{"c":3.73,"h":3.73,"l":3.705,"n":193,"o":3.705,"t":"2026-10-23T14:40:00Z","v":25420,"vw":3.724129},{"c":3.735,"h":3.755,"l":3.73,"n":297,"o":3.735,"t":"2026-10-23T14:45:00Z","v":30542,"vw":3.742969},{"c":3.725,"h":3.74,"l":3.725,"n":199,"o":3.735,"t":"2026-10-23T14:50:00Z","v":23709,"vw":3.728428},{"c":3.73,"h":3.74,"l":3.725,"n":208,"o":3.7299,"t":"2026-10-23T14:55:00Z","v":18342,"vw":3.731985},{"c":3.72,"h":3.735,"l":3.72,"n":94,"o":3.73,"t":"2026-10-23T15:00:00Z","v":17624,"vw":3.730349},{"c":3.71,"h":3.735,"l":3.71,"n":149,"o":3.73,"t":"2026-10-23T15:05:00Z","v":25349,"vw":3.725715},{"c":3.7148,"h":3.72,"l":3.705,"n":132,"o":3.71,"t":"2026-10-23T15:10:00Z","v":17429,"vw":3.713218},{"c":3.725,"h":3.735,"l":3.7145,"n":229,"o":3.7145,"t":"2026-10-23T15:15:00Z","v":66185,"vw":3.721441},{"c":3.719,"h":3.7267,"l":3.71,"n":116,"o":3.725,"t":"2026-10-23T15:20:00Z","v":12326,"vw":3.72078},{"c":3.725,"h":3.735,"l":3.715,"n":147,"o":3.715,"t":"2026-10-23T15:25:00Z","v":18472,"vw":3.728024},{"c":3.725,"h":3.73,"l":3.72,"n":95,"o":3.725,"t":"2026-10-23T15:30:00Z","v":11787,"vw":3.724884},{"c":3.715,"h":3.725,"l":3.71,"n":95,"o":3.725,"t":"2026-10-23T15:35:00Z","v":8180,"vw":3.717553},{"c":3.7,"h":3.72,"l":3.7,"n":121,"o":3.715,"t":"2026-10-23T15:40:00Z","v":15128,"vw":3.710841},{"c":3.715,"h":3.72,"l":3.7,"n":146,"o":3.705,"t":"2026-10-23T15:45:00Z","v":17778,"vw":3.709191},{"c":3.74,"h":3.74,"l":3.715,"n":146,"o":3.715,"t":"2026-10-23T15:50:00Z","v":16415,"vw":3.724302},{"c":3.76,"h":3.76,"l":3.735,"n":90,"o":3.735,"t":"2026-10-23T15:55:00Z","v":5121,"vw":3.753425},{"c":3.755,"h":3.76,"l":3.75,"n":112,"o":3.7523,"t":"2026-10-23T16:00:00Z","v":13362,"vw":3.754085},{"c":3.75,"h":3.76,"l":3.745,"n":230,"o":3.75,"t":"2026-10-23T16:05:00Z","v":35606,"vw":3.748968},{"c":3.75,"h":3.755,"l":3.75,"n":60,"o":3.75,"t":"2026-10-23T16:10:00Z","v":12555,"vw":3.751181},{"c":3.735,"h":3.755,"l":3.735,"n":159,"o":3.75,"t":"2026-10-23T16:15:00Z","v":17736,"vw":3.748054},{"c":3.735,"h":3.74,"l":3.73,"n":71,"o":3.7312,"t":"2026-10-23T16:20:00Z","v":14113,"vw":3.737114},{"c":3.731,"h":3.74,"l":3.73,"n":52,"o":3.735,"t":"2026-10-23T16:25:00Z","v":28764,"vw":3.731559},{"c":3.755,"h":3.755,"l":3.74,"n":147,"o":3.74,"t":"2026-10-23T16:30:00Z","v":33203,"vw":3.74843},{"c":3.77,"h":3.775,"l":3.755,"n":162,"o":3.755,"t":"2026-10-23T16:35:00Z","v":22523,"vw":3.765853},{"c":3.7788,"h":3.78,"l":3.77,"n":20,"o":3.78,"t":"2026-10-23T16:40:00Z","v":1022,"vw":3.777083}],"history":[{"c":0.9951,"h":1.01,"l":0.98,"n":98,"o":1.01,"t":"2024-10-21T04:00:00Z","v":23697,"vw":0.991302},{"c":1.01,"h":1.01,"l":0.99,"n":135,"o":1,"t":"2024-10-22T04:00:00Z","v":33604,"vw":0.999196},{"c":1,"h":1.01,"l":0.9901,"n":146,"o":1,"t":"2024-10-23T04:00:00Z","v":88847,"vw":1.000578},{"c":0.9916,"h":1,"l":0.99,"n":130,"o":1,"t":"2024-10-24T04:00:00Z","v":20648,"vw":0.998178},{"c":0.9842,"h":1,"l":0.95,"n":117,"o":0.98,"t":"2024-10-25T04:00:00Z","v":26159,"vw":0.965712},{"c":1.01,"h":1.01,"l":0.9795,"n":131,"o":1.01,"t":"2024-10-28T04:00:00Z","v":10643,"vw":0.999657},{"c":0.99,"h":1,"l":0.9603,"n":83,"o":0.99,"t":"2024-10-29T04:00:00Z","v":19324,"vw":0.990821},{"c":0.9706,"h":1.01,"l":0.96,"n":145,"o":0.9681,"t":"2024-10-30T04:00:00Z","v":37714,"vw":0.988769},{"c":0.985,"h":1,"l":0.98,"n":171,"o":0.99,"t":"2024-10-31T04:00:00Z","v":23359,"vw":0.987742},{"c":0.97,"h":0.995,"l":0.97,"n":58,"o":0.9753,"t":"2024-11-01T04:00:00Z","v":7203,"vw":0.981908},{"c":0.955,"h":0.9999,"l":0.95,"n":125,"o":0.99,"t":"2024-11-04T05:00:00Z","v":33331,"vw":0.971173},{"c":0.9375,"h":0.975,"l":0.93,"n":144,"o":0.9548,"t":"2024-11-05T05:00:00Z","v":45989,"vw":0.949784},{"c":0.95,"h":0.975,"l":0.9378,"n":152,"o":0.955,"t":"2024-11-06T05:00:00Z","v":61251,"vw":0.959302},{"c":0.9713,"h":1,"l":0.93,"n":327,"o":0.99,"t":"2024-11-07T05:00:00Z","v":106582,"vw":0.953223},{"c":0.9778,"h":0.985,"l":0.9433,"n":138,"o":0.985,"t":"2024-11-08T05:00:00Z","v":34219,"vw":0.96797},{"c":1.0504,"h":1.06,"l":0.9951,"n":349,"o":1,"t":"2024-11-11T05:00:00Z","v":103533,"vw":1.033724},{"c":1.01,"h":1.09,"l":0.998,"n":462,"o":1.08,"t":"2024-11-12T05:00:00Z","v":130030,"vw":1.01869},{"c":1.015,"h":1.06,"l":1,"n":583,"o":1,"t":"2024-11-13T05:00:00Z","v":142724,"vw":1.024555},{"c":1.01,"h":1.05,"l":1,"n":744,"o":1.04,"t":"2024-11-14T05:00:00Z","v":152723,"vw":1.027334},{"c":0.9898,"h":1.05,"l":0.98,"n":423,"o":0.98,"t":"2024-11-15T05:00:00Z","v":146091,"vw":0.992526},{"c":1.01,"h":1.02,"l":0.98,"n":251,"o":0.99,"t":"2024-11-18T05:00:00Z","v":77126,"vw":1.001047},{"c":1,"h":1.02,"l":0.98525,"n":431,"o":1.01,"t":"2024-11-19T05:00:00Z","v":97271,"vw":1.004747},{"c":1.32,"h":1.32,"l":1,"n":1326,"o":1.01,"t":"2024-11-20T05:00:00Z","v":613788,"vw":1.187542},{"c":1.27,"h":1.34,"l":1.2,"n":976,"o":1.32,"t":"2024-11-21T05:00:00Z","v":205964,"vw":1.258796},{"c":1.4,"h":1.45,"l":1.2,"n":1002,"o":1.28,"t":"2024-11-22T05:00:00Z","v":263005,"vw":1.345476},{"c":1.4,"h":1.41,"l":1.31,"n":740,"o":1.4,"t":"2024-11-25T05:00:00Z","v":179946,"vw":1.366577},{"c":1.39,"h":1.43,"l":1.35,"n":979,"o":1.41,"t":"2024-11-26T05:00:00Z","v":115758,"vw":1.385177},{"c":1.455,"h":1.49,"l":1.31,"n":1040,"o":1.4,"t":"2024-11-27T05:00:00Z","v":290623,"vw":1.427067},{"c":1.97,"h":2.15,"l":1.42,"n":3486,"o":1.42,"t":"2024-11-29T05:00:00Z","v":1076474,"vw":1.858837},{"c":1.8,"h":2.2,"l":1.74,"n":2308,"o":2.02,"t":"2024-12-02T05:00:00Z","v":603323,"vw":1.950489},{"c":1.96,"h":2.0499,"l":1.7763,"n":1150,"o":1.79,"t":"2024-12-03T05:00:00Z","v":336668,"vw":1.931706},{"c":2.61,"h":2.72,"l":2.02,"n":3655,"o":2.05,"t":"2024-12-04T05:00:00Z","v":1006302,"vw":2.353284},{"c":3.14,"h":3.9,"l":2.76,"n":28293,"o":2.82,"t":"2024-12-05T05:00:00Z","v":5783058,"vw":3.412468},{"c":3.92,"h":4.1,"l":3.35,"n":43139,"o":3.55,"t":"2024-12-06T05:00:00Z","v":5499999,"vw":3.668899},{"c":4.74,"h":5.49,"l":4.62,"n":62553,"o":4.75,"t":"2024-12-09T05:00:00Z","v":8181903,"vw":5.02109},{"c":3.98,"h":4.4329,"l":3.62,"n":20666,"o":4.24,"t":"2024-12-10T05:00:00Z","v":2671788,"vw":3.98214},{"c":3.98,"h":4.25,"l":3.87,"n":14160,"o":4,"t":"2024-12-11T05:00:00Z","v":1875656,"vw":4.033568},{"c":3.49,"h":4.03,"l":3.22,"n":15170,"o":4.03,"t":"2024-12-12T05:00:00Z","v":1825061,"vw":3.477051},{"c":3.505,"h":3.66,"l":3.5,"n":5480,"o":3.54,"t":"2024-12-13T05:00:00Z","v":804945,"vw":3.576734},{"c":4.02,"h":4.085,"l":3.1,"n":9349,"o":3.26,"t":"2024-12-16T05:00:00Z","v":1729061,"vw":3.677786},{"c":3.875,"h":4.16,"l":3.73,"n":6998,"o":4.16,"t":"2024-12-17T05:00:00Z","v":860610,"vw":3.909102},{"c":3.4,"h":3.805,"l":3.36,"n":7820,"o":3.8,"t":"2024-12-18T05:00:00Z","v":1280166,"vw":3.541241},{"c":3.27,"h":3.7,"l":3.25,"n":6502,"o":3.57,"t":"2024-12-19T05:00:00Z","v":671476,"vw":3.399281},{"c":3.07,"h":3.48,"l":3.07,"n":5764,"o":3.16,"t":"2024-12-20T05:00:00Z","v":584803,"vw":3.259411},{"c":3.1,"h":3.25,"l":3.072,"n":4601,"o":3.1,"t":"2024-12-23T05:00:00Z","v":590084,"vw":3.17151},{"c":3.29,"h":3.67,"l":3.12,"n":5233,"o":3.18,"t":"2024-12-24T05:00:00Z","v":999155,"vw":3.408681},{"c":3.89,"h":3.92,"l":3.2416,"n":8593,"o":3.36,"t":"2024-12-26T05:00:00Z","v":1535245,"vw":3.557546},{"c":3.68,"h":4.09,"l":3.41,"n":8468,"o":3.79,"t":"2024-12-27T05:00:00Z","v":1366655,"vw":3.745307},{"c":3.41,"h":3.88,"l":3.34,"n":5306,"o":3.75,"t":"2024-12-30T05:00:00Z","v":750724,"vw":3.533203},{"c":2.85,"h":3.37,"l":2.8,"n":7407,"o":3.35,"t":"2024-12-31T05:00:00Z","v":705348,"vw":3.07958},{"c":3.05,"h":3.26,"l":3.02,"n":5236,"o":3.09,"t":"2025-01-02T05:00:00Z","v":494713,"vw":3.074005},{"c":3.17,"h":3.491,"l":3.05,"n":10162,"o":3.48,"t":"2025-01-03T05:00:00Z","v":1127913,"vw":3.264147},{"c":3.29,"h":3.448,"l":3.23,"n":4353,"o":3.37,"t":"2025-01-06T05:00:00Z","v":564095,"vw":3.319999},{"c":3.31,"h":3.5,"l":3.23,"n":6728,"o":3.5,"t":"2025-01-07T05:00:00Z","v":814542,"vw":3.339116},{"c":3.17,"h":3.3,"l":2.94,"n":5904,"o":3.24,"t":"2025-01-08T05:00:00Z","v":696186,"vw":3.105732},{"c":2.96,"h":3.29,"l":2.94,"n":6980,"o":3,"t":"2025-01-10T05:00:00Z","v":556201,"vw":3.084441},{"c":2.74,"h":2.98,"l":2.655,"n":7448,"o":2.9,"t":"2025-01-13T05:00:00Z","v":551643,"vw":2.815794},{"c":2.89,"h":2.99,"l":2.81,"n":2069,"o":2.92,"t":"2025-01-14T05:00:00Z","v":176607,"vw":2.889093},{"c":2.86,"h":2.98,"l":2.8,"n":6331,"o":2.9,"t":"2025-01-15T05:00:00Z","v":501729,"vw":2.876112},{"c":2.88,"h":2.92,"l":2.84,"n":1806,"o":2.89,"t":"2025-01-16T05:00:00Z","v":227365,"vw":2.890455},{"c":2.9,"h":2.939,"l":2.84,"n":1630,"o":2.9,"t":"2025-01-17T05:00:00Z","v":229168,"vw":2.890551},{"c":2.88,"h":3.31,"l":2.81,"n":7601,"o":3.14,"t":"2025-01-21T05:00:00Z","v":1159223,"vw":3.077208},{"c":2.9,"h":2.9695,"l":2.85,"n":2710,"o":2.9,"t":"2025-01-22T05:00:00Z","v":393948,"vw":2.895186},{"c":2.88,"h":2.965,"l":2.84,"n":2100,"o":2.95,"t":"2025-01-23T05:00:00Z","v":295117,"vw":2.893962},{"c":3,"h":3.2,"l":2.83,"n":4210,"o":2.93,"t":"2025-01-24T05:00:00Z","v":786848,"vw":3.0371},{"c":2.85,"h":3.03,"l":2.74,"n":4027,"o":2.9,"t":"2025-01-27T05:00:00Z","v":405664,"vw":2.869834},{"c":2.82,"h":2.89,"l":2.73,"n":1860,"o":2.73,"t":"2025-01-28T05:00:00Z","v":362625,"vw":2.779486},{"c":2.72,"h":2.88,"l":2.67,"n":2543,"o":2.82,"t":"2025-01-29T05:00:00Z","v":342316,"vw":2.726932},{"c":2.78,"h":2.88,"l":2.72,"n":2425,"o":2.81,"t":"2025-01-30T05:00:00Z","v":256316,"vw":2.798628},{"c":2.8,"h":2.873,"l":2.7732,"n":2149,"o":2.82,"t":"2025-01-31T05:00:00Z","v":207158,"vw":2.821202},{"c":2.8,"h":2.85,"l":2.73,"n":2439,"o":2.8,"t":"2025-02-03T05:00:00Z","v":383582,"vw":2.80343},{"c":2.78,"h":2.83,"l":2.75,"n":3025,"o":2.81,"t":"2025-02-04T05:00:00Z","v":375362,"vw":2.788817},{"c":3.04,"h":3.12,"l":2.78,"n":8172,"o":3.02,"t":"2025-02-05T05:00:00Z","v":1250193,"vw":2.924471},{"c":3.37,"h":3.39,"l":3.085,"n":7635,"o":3.1,"t":"2025-02-06T05:00:00Z","v":1644482,"vw":3.203336},{"c":3.69,"h":3.8,"l":3.26,"n":10662,"o":3.51,"t":"2025-02-07T05:00:00Z","v":1974529,"vw":3.579461},{"c":4.51,"h":4.6,"l":3.91,"n":20553,"o":4.04,"t":"2025-02-10T05:00:00Z","v":3165682,"vw":4.363533},{"c":4.09,"h":5.12,"l":4.03,"n":26333,"o":5.055,"t":"2025-02-11T05:00:00Z","v":3522827,"vw":4.709582},{"c":4.045,"h":4.22,"l":3.6,"n":10812,"o":3.81,"t":"2025-02-12T05:00:00Z","v":1427554,"vw":3.93342},{"c":4.74,"h":4.75,"l":4.2101,"n":8892,"o":4.3,"t":"2025-02-13T05:00:00Z","v":1313628,"vw":4.498977},{"c":4.54,"h":4.89,"l":4.46,"n":12083,"o":4.89,"t":"2025-02-14T05:00:00Z","v":1283051,"vw":4.625446},{"c":4.33,"h":4.65,"l":4.16,"n":9882,"o":4.64,"t":"2025-02-18T05:00:00Z","v":1167323,"vw":4.392805},{"c":3.93,"h":4.318,"l":3.88,"n":8254,"o":4.27,"t":"2025-02-19T05:00:00Z","v":804201,"vw":4.074045},{"c":4.01,"h":4.02,"l":3.69,"n":6464,"o":3.85,"t":"2025-02-20T05:00:00Z","v":754267,"vw":3.834415},{"c":3.555,"h":3.94,"l":3.55,"n":6239,"o":3.94,"t":"2025-02-21T05:00:00Z","v":649707,"vw":3.689582},{"c":3.245,"h":3.61,"l":3.22,"n":6364,"o":3.45,"t":"2025-02-24T05:00:00Z","v":699759,"vw":3.369927},{"c":3.035,"h":3.23,"l":2.945,"n":5829,"o":3.21,"t":"2025-02-25T05:00:00Z","v":619307,"vw":3.045965},{"c":3.03,"h":3.2745,"l":2.99,"n":3970,"o":3.09,"t":"2025-02-26T05:00:00Z","v":386468,"vw":3.110683},{"c":2.84,"h":3.14,"l":2.81,"n":5568,"o":3.12,"t":"2025-02-27T05:00:00Z","v":592248,"vw":2.969661},{"c":3.06,"h":3.06,"l":2.77,"n":5644,"o":2.85,"t":"2025-02-28T05:00:00Z","v":538887,"vw":2.915437},{"c":2.85,"h":3.1875,"l":2.78,"n":4166,"o":3.17,"t":"2025-03-03T05:00:00Z","v":421393,"vw":2.904109},{"c":2.66,"h":2.81,"l":2.6,"n":5288,"o":2.76,"t":"2025-03-04T05:00:00Z","v":614538,"vw":2.695968},{"c":3.29,"h":3.42,"l":2.71,"n":8468,"o":2.73,"t":"2025-03-05T05:00:00Z","v":1255432,"vw":3.17665},{"c":2.95,"h":3.3,"l":2.94,"n":6843,"o":3.2,"t":"2025-03-06T05:00:00Z","v":962930,"vw":3.130637},{"c":2.925,"h":2.97,"l":2.86,"n":3546,"o":2.91,"t":"2025-03-07T05:00:00Z","v":444362,"vw":2.93601},{"c":2.79,"h":3,"l":2.725,"n":5015,"o":3,"t":"2025-03-10T04:00:00Z","v":681513,"vw":2.855496},{"c":2.95,"h":2.98,"l":2.87,"n":3813,"o":2.96,"t":"2025-03-11T04:00:00Z","v":528349,"vw":2.939679},{"c":3.65,"h":3.925,"l":3,"n":17388,"o":3.2,"t":"2025-03-12T04:00:00Z","v":2621234,"vw":3.633391},{"c":3.37,"h":3.875,"l":3.17,"n":11692,"o":3.82,"t":"2025-03-13T04:00:00Z","v":1347269,"vw":3.583548},{"c":3.575,"h":3.74,"l":3.4408,"n":5586,"o":3.67,"t":"2025-03-14T04:00:00Z","v":500848,"vw":3.539195},{"c":4.06,"h":4.3,"l":3.54,"n":9465,"o":3.55,"t":"2025-03-17T04:00:00Z","v":1414088,"vw":4.046772},{"c":3.86,"h":4.1,"l":3.7287,"n":8027,"o":4.01,"t":"2025-03-18T04:00:00Z","v":771459,"vw":3.888121},{"c":4.15,"h":4.165,"l":3.835,"n":5633,"o":4.06,"t":"2025-03-19T04:00:00Z","v":632341,"vw":4.046987},{"c":4,"h":4.105,"l":3.91,"n":4882,"o":3.95,"t":"2025-03-20T04:00:00Z","v":544338,"vw":4.00044},{"c":3.79,"h":3.89,"l":3.65,"n":5290,"o":3.79,"t":"2025-03-21T04:00:00Z","v":508273,"vw":3.771102},{"c":4.04,"h":4.12,"l":3.89,"n":4035,"o":3.91,"t":"2025-03-24T04:00:00Z","v":614282,"vw":4.034328},{"c":3.91,"h":3.93,"l":3.685,"n":5283,"o":3.75,"t":"2025-03-25T04:00:00Z","v":695497,"vw":3.800897},{"c":3.75,"h":3.99,"l":3.63,"n":4270,"o":3.91,"t":"2025-03-26T04:00:00Z","v":496779,"vw":3.84044},{"c":4.2,"h":4.34,"l":3.7,"n":6341,"o":3.73,"t":"2025-03-27T04:00:00Z","v":1005218,"vw":4.177131},{"c":3.75,"h":4.17,"l":3.715,"n":4950,"o":4.16,"t":"2025-03-28T04:00:00Z","v":611807,"vw":3.840143},{"c":3.57,"h":3.6571,"l":3.46,"n":6493,"o":3.61,"t":"2025-03-31T04:00:00Z","v":627052,"vw":3.568901},{"c":3.59,"h":3.71,"l":3.45,"n":4787,"o":3.59,"t":"2025-04-01T04:00:00Z","v":296470,"vw":3.585419},{"c":3.62,"h":3.7,"l":3.45,"n":2813,"o":3.49,"t":"2025-04-02T04:00:00Z","v":226403,"vw":3.598078},{"c":3.285,"h":3.54,"l":3.24,"n":4846,"o":3.41,"t":"2025-04-03T04:00:00Z","v":355139,"vw":3.379044},{"c":3.38,"h":3.39,"l":3,"n":5515,"o":3.17,"t":"2025-04-04T04:00:00Z","v":568296,"vw":3.194435},{"c":3.51,"h":3.65,"l":3.1768,"n":3001,"o":3.35,"t":"2025-04-07T04:00:00Z","v":241751,"vw":3.377894},{"c":3.04,"h":3.6443,"l":2.97,"n":8210,"o":3.6,"t":"2025-04-08T04:00:00Z","v":895145,"vw":3.297306},{"c":3.52,"h":3.62,"l":3.12,"n":4592,"o":3.17,"t":"2025-04-09T04:00:00Z","v":551538,"vw":3.391153},{"c":3.78,"h":3.8,"l":3.33,"n":5274,"o":3.37,"t":"2025-04-10T04:00:00Z","v":595984,"vw":3.572263},{"c":3.75,"h":3.78,"l":3.4901,"n":4884,"o":3.66,"t":"2025-04-11T04:00:00Z","v":397573,"vw":3.661469},{"c":4.47,"h":4.54,"l":3.9,"n":12407,"o":3.98,"t":"2025-04-14T04:00:00Z","v":1965710,"vw":4.326284},{"c":3.91,"h":4.14,"l":3.75,"n":11241,"o":4.09,"t":"2025-04-15T04:00:00Z","v":1412494,"vw":3.92791},{"c":4,"h":4.22,"l":3.73,"n":5922,"o":3.73,"t":"2025-04-16T04:00:00Z","v":639970,"vw":3.936736},{"c":3.89,"h":4.17,"l":3.87,"n":6221,"o":3.94,"t":"2025-04-17T04:00:00Z","v":462286,"vw":3.994495},{"c":3.365,"h":3.84,"l":3.36,"n":7910,"o":3.79,"t":"2025-04-21T04:00:00Z","v":804945,"vw":3.54187},{"c":3.61,"h":3.645,"l":3.4,"n":5264,"o":3.5,"t":"2025-04-22T04:00:00Z","v":408607,"vw":3.550548},{"c":3.74,"h":3.85,"l":3.63,"n":6038,"o":3.84,"t":"2025-04-23T04:00:00Z","v":420129,"vw":3.731471},{"c":3.61,"h":3.88,"l":3.59,"n":3409,"o":3.72,"t":"2025-04-24T04:00:00Z","v":341295,"vw":3.728564},{"c":3.71,"h":3.79,"l":3.61,"n":6324,"o":3.73,"t":"2025-04-25T04:00:00Z","v":399439,"vw":3.686534},{"c":3.92,"h":4.39,"l":3.79,"n":11166,"o":3.99,"t":"2025-04-28T04:00:00Z","v":1267358,"vw":4.032286},{"c":4.04,"h":4.168,"l":3.85,"n":8939,"o":3.92,"t":"2025-04-29T04:00:00Z","v":712910,"vw":4.047227},{"c":4.12,"h":4.205,"l":3.6801,"n":8828,"o":3.85,"t":"2025-04-30T04:00:00Z","v":885639,"vw":3.959095},{"c":4.03,"h":4.4,"l":3.95,"n":8043,"o":4.23,"t":"2025-05-01T04:00:00Z","v":963402,"vw":4.169974},{"c":4.72,"h":4.86,"l":4.04,"n":15919,"o":4.04,"t":"2025-05-02T04:00:00Z","v":2441603,"vw":4.596094},{"c":4.37,"h":4.7799,"l":4.3201,"n":12426,"o":4.64,"t":"2025-05-05T04:00:00Z","v":1289695,"vw":4.465794},{"c":4.21,"h":4.41,"l":4.1,"n":8279,"o":4.29,"t":"2025-05-06T04:00:00Z","v":957726,"vw":4.23905},{"c":4.03,"h":4.38,"l":3.96,"n":8579,"o":4.3,"t":"2025-05-07T04:00:00Z","v":773525,"vw":4.120273},{"c":4.23,"h":4.33,"l":4.1302,"n":6631,"o":4.19,"t":"2025-05-08T04:00:00Z","v":840234,"vw":4.236953},{"c":4.27,"h":4.2965,"l":4.02,"n":6245,"o":4.25,"t":"2025-05-09T04:00:00Z","v":717019,"vw":4.171294},{"c":4.15,"h":4.8299,"l":4.08,"n":11325,"o":4.41,"t":"2025-05-12T04:00:00Z","v":1419739,"vw":4.402719},{"c":4.09,"h":4.4899,"l":4.05,"n":11559,"o":4.32,"t":"2025-05-13T04:00:00Z","v":1039503,"vw":4.172446},{"c":4.15,"h":4.21,"l":3.75,"n":13595,"o":4,"t":"2025-05-14T04:00:00Z","v":1703732,"vw":4.035171},{"c":4.66,"h":4.94,"l":4.1713,"n":23708,"o":4.18,"t":"2025-05-15T04:00:00Z","v":3989149,"vw":4.677038},{"c":4.14,"h":4.9199,"l":4.1,"n":48735,"o":4.86,"t":"2025-05-16T04:00:00Z","v":6211412,"vw":4.340779},{"c":3.945,"h":4.08,"l":3.89,"n":13873,"o":4.07,"t":"2025-05-19T04:00:00Z","v":1938146,"vw":3.9716},{"c":4.04,"h":4.27,"l":3.9,"n":14688,"o":4.035,"t":"2025-05-20T04:00:00Z","v":2145593,"vw":4.104887},{"c":3.77,"h":4.15,"l":3.71,"n":23457,"o":4.15,"t":"2025-05-21T04:00:00Z","v":3108636,"vw":3.902119},{"c":3.71,"h":3.8,"l":3.605,"n":16802,"o":3.8,"t":"2025-05-22T04:00:00Z","v":1884758,"vw":3.719771},{"c":3.65,"h":3.72,"l":3.55,"n":14674,"o":3.71,"t":"2025-05-23T04:00:00Z","v":1766388,"vw":3.623142},{"c":4.17,"h":4.19,"l":3.85,"n":19995,"o":3.99,"t":"2025-05-27T04:00:00Z","v":2836616,"vw":4.068724},{"c":3.92,"h":4.246,"l":3.88,"n":11935,"o":4.18,"t":"2025-05-28T04:00:00Z","v":1741606,"vw":3.979523},{"c":3.74,"h":3.9,"l":3.73,"n":11784,"o":3.88,"t":"2025-05-29T04:00:00Z","v":1370025,"vw":3.77597},{"c":3.69,"h":3.785,"l":3.65,"n":11224,"o":3.72,"t":"2025-05-30T04:00:00Z","v":1248965,"vw":3.708585},{"c":3.71,"h":3.81,"l":3.62,"n":10420,"o":3.69,"t":"2025-06-02T04:00:00Z","v":1200036,"vw":3.70519},{"c":3.64,"h":3.805,"l":3.63,"n":13008,"o":3.67,"t":"2025-06-03T04:00:00Z","v":1773430,"vw":3.70984},{"c":3.55,"h":3.655,"l":3.41,"n":12730,"o":3.62,"t":"2025-06-04T04:00:00Z","v":1614438,"vw":3.570185},{"c":3.53,"h":3.75,"l":3.2,"n":15338,"o":3.51,"t":"2025-06-05T04:00:00Z","v":2156978,"vw":3.564119},{"c":3.48,"h":3.64,"l":3.45,"n":8833,"o":3.48,"t":"2025-06-06T04:00:00Z","v":959826,"vw":3.531035},{"c":3.51,"h":3.66,"l":3.46,"n":11465,"o":3.56,"t":"2025-06-09T04:00:00Z","v":1156292,"vw":3.548855},{"c":3.6,"h":3.63,"l":3.48,"n":10090,"o":3.5,"t":"2025-06-10T04:00:00Z","v":1294087,"vw":3.575117},{"c":3.32,"h":3.7,"l":3.29,"n":15971,"o":3.58,"t":"2025-06-11T04:00:00Z","v":2073992,"vw":3.430686},{"c":3.21,"h":3.3799,"l":3.175,"n":9931,"o":3.25,"t":"2025-06-12T04:00:00Z","v":1177691,"vw":3.257918},{"c":3.22,"h":3.335,"l":3.12,"n":8832,"o":3.155,"t":"2025-06-13T04:00:00Z","v":997055,"vw":3.227806},{"c":3.42,"h":3.475,"l":3.31,"n":7876,"o":3.31,"t":"2025-06-16T04:00:00Z","v":882595,"vw":3.399317},{"c":3.31,"h":3.44,"l":3.295,"n":10361,"o":3.39,"t":"2025-06-17T04:00:00Z","v":1039655,"vw":3.331457},{"c":3.52,"h":3.54,"l":3.3001,"n":8899,"o":3.35,"t":"2025-06-18T04:00:00Z","v":1219559,"vw":3.486638},{"c":3.55,"h":3.55,"l":3.41,"n":7834,"o":3.47,"t":"2025-06-20T04:00:00Z","v":1360388,"vw":3.522708},{"c":3.54,"h":3.64,"l":3.375,"n":9516,"o":3.55,"t":"2025-06-23T04:00:00Z","v":1533942,"vw":3.509553},{"c":3.61,"h":3.63,"l":3.435,"n":8674,"o":3.59,"t":"2025-06-24T04:00:00Z","v":1396415,"vw":3.560616},{"c":3.46,"h":3.69,"l":3.43,"n":11727,"o":3.69,"t":"2025-06-25T04:00:00Z","v":1100296,"vw":3.501971},{"c":3.73,"h":3.775,"l":3.5,"n":12663,"o":3.5,"t":"2025-06-26T04:00:00Z","v":1536461,"vw":3.692983},{"c":3.76,"h":3.78,"l":3.58,"n":13377,"o":3.74,"t":"2025-06-27T04:00:00Z","v":10974722,"vw":3.752529},{"c":3.62,"h":3.93,"l":3.58,"n":12833,"o":3.9,"t":"2025-06-30T04:00:00Z","v":1812241,"vw":3.707987},{"c":3.47,"h":3.6588,"l":3.44,"n":10543,"o":3.61,"t":"2025-07-01T04:00:00Z","v":1128465,"vw":3.510742},{"c":3.54,"h":3.6,"l":3.44,"n":8475,"o":3.45,"t":"2025-07-02T04:00:00Z","v":819074,"vw":3.544987},{"c":3.56,"h":3.6,"l":3.46,"n":5963,"o":3.48,"t":"2025-07-03T04:00:00Z","v":712398,"vw":3.542799},{"c":3.35,"h":3.5,"l":3.305,"n":12682,"o":3.5,"t":"2025-07-07T04:00:00Z","v":1270527,"vw":3.360641},{"c":3.37,"h":3.3886,"l":3.2,"n":11005,"o":3.37,"t":"2025-07-08T04:00:00Z","v":1486798,"vw":3.292124},{"c":3.44,"h":3.45,"l":3.3311,"n":8512,"o":3.38,"t":"2025-07-09T04:00:00Z","v":641483,"vw":3.403322},{"c":3.35,"h":3.5,"l":3.31,"n":7192,"o":3.43,"t":"2025-07-10T04:00:00Z","v":715171,"vw":3.377536},{"c":3.28,"h":3.3735,"l":3.24,"n":7453,"o":3.32,"t":"2025-07-11T04:00:00Z","v":926545,"vw":3.287466},{"c":3.36,"h":3.415,"l":3.25,"n":7555,"o":3.26,"t":"2025-07-14T04:00:00Z","v":797535,"vw":3.354024},{"c":3.58,"h":3.61,"l":3.352,"n":8592,"o":3.4,"t":"2025-07-15T04:00:00Z","v":1183529,"vw":3.49853},{"c":3.72,"h":3.74,"l":3.46,"n":10867,"o":3.52,"t":"2025-07-16T04:00:00Z","v":1538673,"vw":3.628242},{"c":3.67,"h":3.84,"l":3.6101,"n":15987,"o":3.69,"t":"2025-07-17T04:00:00Z","v":1825740,"vw":3.699446},{"c":3.51,"h":3.67,"l":3.49,"n":8844,"o":3.66,"t":"2025-07-18T04:00:00Z","v":988093,"vw":3.543427},{"c":3.43,"h":3.92,"l":3.4213,"n":15443,"o":3.65,"t":"2025-07-21T04:00:00Z","v":2196123,"vw":3.679598},{"c":3.62,"h":3.65,"l":3.39,"n":15619,"o":3.65,"t":"2025-07-22T04:00:00Z","v":1782403,"vw":3.531247},{"c":3.56,"h":3.77,"l":3.495,"n":11278,"o":3.66,"t":"2025-07-23T04:00:00Z","v":1139359,"vw":3.606575},{"c":3.54,"h":3.605,"l":3.5,"n":8174,"o":3.51,"t":"2025-07-24T04:00:00Z","v":804696,"vw":3.553225},{"c":3.56,"h":3.6,"l":3.45,"n":7335,"o":3.56,"t":"2025-07-25T04:00:00Z","v":706592,"vw":3.541337},{"c":3.55,"h":3.64,"l":3.47,"n":8166,"o":3.64,"t":"2025-07-28T04:00:00Z","v":840976,"vw":3.531288},{"c":3.39,"h":3.62,"l":3.39,"n":8443,"o":3.56,"t":"2025-07-29T04:00:00Z","v":1063269,"vw":3.496943},{"c":3.38,"h":3.525,"l":3.34,"n":7538,"o":3.44,"t":"2025-07-30T04:00:00Z","v":670317,"vw":3.434625},{"c":3.28,"h":3.425,"l":3.26,"n":10027,"o":3.405,"t":"2025-07-31T04:00:00Z","v":807881,"vw":3.329551},{"c":3.26,"h":3.37,"l":3.1501,"n":10973,"o":3.23,"t":"2025-08-01T04:00:00Z","v":1338309,"vw":3.274523},{"c":3.38,"h":3.43,"l":3.3,"n":8977,"o":3.34,"t":"2025-08-04T04:00:00Z","v":883484,"vw":3.364895},{"c":3.52,"h":3.55,"l":3.35,"n":8781,"o":3.44,"t":"2025-08-05T04:00:00Z","v":985466,"vw":3.458764},{"c":3.44,"h":3.52,"l":3.4015,"n":7300,"o":3.47,"t":"2025-08-06T04:00:00Z","v":744161,"vw":3.452683},{"c":3.38,"h":3.52,"l":3.35,"n":8628,"o":3.46,"t":"2025-08-07T04:00:00Z","v":895930,"vw":3.423229},{"c":3.43,"h":3.5397,"l":3.33,"n":9655,"o":3.39,"t":"2025-08-08T04:00:00Z","v":943034,"vw":3.440883},{"c":3.28,"h":3.435,"l":3.23,"n":11897,"o":3.41,"t":"2025-08-11T04:00:00Z","v":1297235,"vw":3.287273},{"c":3.48,"h":3.495,"l":3.28,"n":8359,"o":3.28,"t":"2025-08-12T04:00:00Z","v":1027887,"vw":3.406396},{"c":3.61,"h":3.85,"l":3.51,"n":19194,"o":3.56,"t":"2025-08-13T04:00:00Z","v":3220560,"vw":3.689346},{"c":3.72,"h":3.87,"l":3.54,"n":21521,"o":3.66,"t":"2025-08-14T04:00:00Z","v":3320676,"vw":3.714472},{"c":3.71,"h":3.74,"l":3.38,"n":14983,"o":3.72,"t":"2025-08-15T04:00:00Z","v":2350361,"vw":3.523436},{"c":3.57,"h":3.71,"l":3.48,"n":11544,"o":3.56,"t":"2025-08-18T04:00:00Z","v":1676058,"vw":3.565384},{"c":3.42,"h":3.58,"l":3.32,"n":10017,"o":3.56,"t":"2025-08-19T04:00:00Z","v":1444707,"vw":3.407132},{"c":3.36,"h":3.3999,"l":3.25,"n":9352,"o":3.34,"t":"2025-08-20T04:00:00Z","v":1164870,"vw":3.32759},{"c":3.55,"h":3.6,"l":3.33,"n":9779,"o":3.33,"t":"2025-08-21T04:00:00Z","v":1616919,"vw":3.506899},{"c":3.51,"h":3.63,"l":3.435,"n":11558,"o":3.48,"t":"2025-08-22T04:00:00Z","v":1481980,"vw":3.521094},{"c":3.61,"h":3.7287,"l":3.3876,"n":11586,"o":3.44,"t":"2025-08-25T04:00:00Z","v":1527952,"vw":3.603419},{"c":3.75,"h":3.78,"l":3.53,"n":9591,"o":3.59,"t":"2025-08-26T04:00:00Z","v":1734727,"vw":3.720779},{"c":3.66,"h":3.77,"l":3.58,"n":8910,"o":3.74,"t":"2025-08-27T04:00:00Z","v":1236371,"vw":3.680273},{"c":3.62,"h":3.69,"l":3.56,"n":5219,"o":3.67,"t":"2025-08-28T04:00:00Z","v":533273,"vw":3.607787},{"c":3.73,"h":3.77,"l":3.55,"n":7171,"o":3.6,"t":"2025-08-29T04:00:00Z","v":1125408,"vw":3.68826},{"c":3.59,"h":3.68,"l":3.52,"n":7940,"o":3.55,"t":"2025-09-02T04:00:00Z","v":1097887,"vw":3.581734},{"c":3.58,"h":3.79,"l":3.58,"n":10710,"o":3.61,"t":"2025-09-03T04:00:00Z","v":1710582,"vw":3.694114},{"c":3.46,"h":3.6,"l":3.35,"n":10644,"o":3.58,"t":"2025-09-04T04:00:00Z","v":1473008,"vw":3.416991},{"c":3.5,"h":3.515,"l":3.37,"n":7539,"o":3.42,"t":"2025-09-05T04:00:00Z","v":1032304,"vw":3.445804},{"c":3.6,"h":3.635,"l":3.45,"n":8897,"o":3.48,"t":"2025-09-08T04:00:00Z","v":1014805,"vw":3.554075},{"c":3.72,"h":3.75,"l":3.53,"n":9665,"o":3.57,"t":"2025-09-09T04:00:00Z","v":1259861,"vw":3.661349},{"c":3.54,"h":3.8173,"l":3.53,"n":10315,"o":3.76,"t":"2025-09-10T04:00:00Z","v":1527696,"vw":3.708621},{"c":3.74,"h":3.8,"l":3.55,"n":8119,"o":3.58,"t":"2025-09-11T04:00:00Z","v":1106641,"vw":3.694498},{"c":3.83,"h":4.12,"l":3.73,"n":25865,"o":3.82,"t":"2025-09-12T04:00:00Z","v":4926678,"vw":3.94239},{"c":3.73,"h":4.07,"l":3.64,"n":24718,"o":3.99,"t":"2025-09-15T04:00:00Z","v":3977914,"vw":3.783772},{"c":3.77,"h":3.835,"l":3.62,"n":11975,"o":3.74,"t":"2025-09-16T04:00:00Z","v":1606343,"vw":3.725946},{"c":3.53,"h":3.765,"l":3.4809,"n":18711,"o":3.74,"t":"2025-09-17T04:00:00Z","v":2666154,"vw":3.57097},{"c":3.55,"h":3.67,"l":3.535,"n":12693,"o":3.59,"t":"2025-09-18T04:00:00Z","v":1912584,"vw":3.583939},{"c":3.66,"h":3.82,"l":3.5654,"n":12057,"o":3.57,"t":"2025-09-19T04:00:00Z","v":4581771,"vw":3.674722},{"c":3.64,"h":3.78,"l":3.53,"n":15420,"o":3.61,"t":"2025-09-22T04:00:00Z","v":2805447,"vw":3.658259},{"c":3.74,"h":4,"l":3.62,"n":20263,"o":3.69,"t":"2025-09-23T04:00:00Z","v":3542923,"vw":3.818552},{"c":3.71,"h":3.81,"l":3.61,"n":14313,"o":3.76,"t":"2025-09-24T04:00:00Z","v":1949640,"vw":3.704232},{"c":3.36,"h":3.62,"l":3.32,"n":19841,"o":3.59,"t":"2025-09-25T04:00:00Z","v":3616505,"vw":3.436413},{"c":3.355,"h":3.5,"l":3.35,"n":10774,"o":3.44,"t":"2025-09-26T04:00:00Z","v":1559103,"vw":3.39576},{"c":3.32,"h":3.43,"l":3.29,"n":12321,"o":3.36,"t":"2025-09-29T04:00:00Z","v":1603329,"vw":3.349935},{"c":3.28,"h":3.3539,"l":3.23,"n":9974,"o":3.33,"t":"2025-09-30T04:00:00Z","v":1297351,"vw":3.275442},{"c":3.33,"h":3.44,"l":3.3,"n":8833,"o":3.31,"t":"2025-10-01T04:00:00Z","v":1330839,"vw":3.36441},{"c":3.51,"h":3.51,"l":3.3,"n":10896,"o":3.37,"t":"2025-10-02T04:00:00Z","v":1494887,"vw":3.41885},{"c":3.5,"h":3.685,"l":3.44,"n":13042,"o":3.51,"t":"2025-10-03T04:00:00Z","v":1990658,"vw":3.566813},{"c":3.77,"h":3.85,"l":3.465,"n":15357,"o":3.54,"t":"2025-10-06T04:00:00Z","v":2538345,"vw":3.69497},{"c":3.63,"h":3.74,"l":3.45,"n":13598,"o":3.72,"t":"2025-10-07T04:00:00Z","v":2381453,"vw":3.5843},{"c":4.04,"h":4.06,"l":3.59,"n":21692,"o":3.62,"t":"2025-10-08T04:00:00Z","v":5071651,"vw":3.897094},{"c":4.03,"h":4.305,"l":3.93,"n":25614,"o":4.02,"t":"2025-10-09T04:00:00Z","v":4280956,"vw":4.082642},{"c":3.39,"h":4.035,"l":3.38,"n":25233,"o":4.03,"t":"2025-10-10T04:00:00Z","v":4780380,"vw":3.648634},{"c":3.375,"h":3.5398,"l":3.36,"n":18531,"o":3.5,"t":"2025-10-13T04:00:00Z","v":3946782,"vw":3.393175},{"c":3.91,"h":4.01,"l":3.27,"n":29476,"o":3.39,"t":"2025-10-14T04:00:00Z","v":5972296,"vw":3.771977},{"c":4.14,"h":4.16,"l":3.92,"n":25226,"o":3.96,"t":"2025-10-15T04:00:00Z","v":4684494,"vw":4.06786},{"c":2.91,"h":3.42,"l":2.9,"n":120777,"o":3.415,"t":"2025-10-16T04:00:00Z","v":34946545,"vw":3.138077},{"c":2.72,"h":3,"l":2.66,"n":51219,"o":3,"t":"2025-10-17T04:00:00Z","v":14015037,"vw":2.778019},{"c":2.52,"h":2.81,"l":2.45,"n":39122,"o":2.81,"t":"2025-10-20T04:00:00Z","v":9437423,"vw":2.576304},{"c":2.32,"h":2.52,"l":2.21,"n":34274,"o":2.51,"t":"2025-10-21T04:00:00Z","v":7998709,"vw":2.325912},{"c":2.14,"h":2.31,"l":2.1238,"n":25755,"o":2.25,"t":"2025-10-22T04:00:00Z","v":8927683,"vw":2.189714},{"c":2.22,"h":2.305,"l":2.12,"n":25761,"o":2.13,"t":"2025-10-23T04:00:00Z","v":5888264,"vw":2.238398},{"c":2.2,"h":2.33,"l":2.165,"n":18758,"o":2.27,"t":"2025-10-24T04:00:00Z","v":3981669,"vw":2.254615},{"c":2.04,"h":2.3,"l":2.015,"n":23697,"o":2.22,"t":"2025-10-27T04:00:00Z","v":6314080,"vw":2.083478},{"c":1.9,"h":2.04,"l":1.86,"n":30797,"o":2.02,"t":"2025-10-28T04:00:00Z","v":9652171,"vw":1.933748},{"c":1.86,"h":1.905,"l":1.82,"n":16914,"o":1.87,"t":"2025-10-29T04:00:00Z","v":4864252,"vw":1.854021},{"c":1.8,"h":1.86,"l":1.76,"n":14224,"o":1.8,"t":"2025-10-30T04:00:00Z","v":3834737,"vw":1.811136},{"c":1.91,"h":1.92,"l":1.83,"n":15909,"o":1.88,"t":"2025-10-31T04:00:00Z","v":4080737,"vw":1.876306},{"c":1.88,"h":1.99,"l":1.795,"n":16122,"o":1.99,"t":"2025-11-03T05:00:00Z","v":4166011,"vw":1.860369},{"c":1.7,"h":1.84,"l":1.7,"n":12050,"o":1.8,"t":"2025-11-04T05:00:00Z","v":3424942,"vw":1.758177},{"c":1.75,"h":1.81,"l":1.67,"n":11816,"o":1.69,"t":"2025-11-05T05:00:00Z","v":3820044,"vw":1.746553},{"c":1.61,"h":1.74,"l":1.6,"n":9904,"o":1.71,"t":"2025-11-06T05:00:00Z","v":3099157,"vw":1.635873},{"c":1.65,"h":1.67,"l":1.5,"n":9375,"o":1.51,"t":"2025-11-07T05:00:00Z","v":2719742,"vw":1.597019},{"c":1.6,"h":1.72,"l":1.585,"n":9095,"o":1.71,"t":"2025-11-10T05:00:00Z","v":2135936,"vw":1.634949},{"c":1.62,"h":1.645,"l":1.58,"n":8247,"o":1.58,"t":"2025-11-11T05:00:00Z","v":1387317,"vw":1.614974},{"c":1.63,"h":1.665,"l":1.59,"n":6478,"o":1.61,"t":"2025-11-12T05:00:00Z","v":1180231,"vw":1.623044},{"c":1.51,"h":1.62,"l":1.5,"n":8009,"o":1.59,"t":"2025-11-13T05:00:00Z","v":2504149,"vw":1.544404},{"c":1.5,"h":1.54,"l":1.44,"n":8209,"o":1.45,"t":"2025-11-14T05:00:00Z","v":2140043,"vw":1.501553},{"c":1.39,"h":1.5,"l":1.365,"n":10963,"o":1.5,"t":"2025-11-17T05:00:00Z","v":2932587,"vw":1.403243},{"c":1.36,"h":1.39,"l":1.32,"n":8458,"o":1.36,"t":"2025-11-18T05:00:00Z","v":2225677,"vw":1.355331},{"c":1.32,"h":1.4,"l":1.295,"n":7857,"o":1.37,"t":"2025-11-19T05:00:00Z","v":1880151,"vw":1.338323},{"c":1.27,"h":1.41,"l":1.26,"n":9818,"o":1.36,"t":"2025-11-20T05:00:00Z","v":2302522,"vw":1.336239},{"c":1.36,"h":1.385,"l":1.255,"n":9105,"o":1.26,"t":"2025-11-21T05:00:00Z","v":2311821,"vw":1.33326},{"c":1.46,"h":1.52,"l":1.385,"n":13140,"o":1.39,"t":"2025-11-24T05:00:00Z","v":3433223,"vw":1.459891},{"c":1.53,"h":1.55,"l":1.45,"n":10954,"o":1.48,"t":"2025-11-25T05:00:00Z","v":3065770,"vw":1.505115},{"c":1.66,"h":1.7,"l":1.54,"n":13560,"o":1.57,"t":"2025-11-26T05:00:00Z","v":3763486,"vw":1.626593},{"c":1.65,"h":1.75,"l":1.6207,"n":9671,"o":1.74,"t":"2025-11-28T05:00:00Z","v":2704368,"vw":1.678125},{"c":1.6,"h":1.66,"l":1.565,"n":8697,"o":1.6,"t":"2025-12-01T05:00:00Z","v":1790097,"vw":1.618426},{"c":1.56,"h":1.635,"l":1.55,"n":6418,"o":1.63,"t":"2025-12-02T05:00:00Z","v":1243075,"vw":1.586564},{"c":1.61,"h":1.635,"l":1.56,"n":9580,"o":1.6,"t":"2025-12-03T05:00:00Z","v":2874203,"vw":1.593546},{"c":1.75,"h":1.78,"l":1.595,"n":12861,"o":1.63,"t":"2025-12-04T05:00:00Z","v":3474658,"vw":1.722594},{"c":1.69,"h":1.74,"l":1.68,"n":8570,"o":1.73,"t":"2025-12-05T05:00:00Z","v":1804082,"vw":1.703895},{"c":1.75,"h":1.75,"l":1.65,"n":9712,"o":1.73,"t":"2025-12-08T05:00:00Z","v":1993257,"vw":1.702788},{"c":1.89,"h":1.9,"l":1.75,"n":17955,"o":1.76,"t":"2025-12-09T05:00:00Z","v":4183627,"vw":1.851984},{"c":2.05,"h":2.08,"l":1.86,"n":16189,"o":1.92,"t":"2025-12-10T05:00:00Z","v":6247683,"vw":1.988246},{"c":2.22,"h":2.25,"l":2.025,"n":19288,"o":2.05,"t":"2025-12-11T05:00:00Z","v":6383186,"vw":2.155953},{"c":2.06,"h":2.325,"l":2.035,"n":17365,"o":2.24,"t":"2025-12-12T05:00:00Z","v":5095702,"vw":2.136245},{"c":1.89,"h":2.08,"l":1.89,"n":12543,"o":2.06,"t":"2025-12-15T05:00:00Z","v":3401846,"vw":1.972099},{"c":1.97,"h":2.04,"l":1.91,"n":11840,"o":1.91,"t":"2025-12-16T05:00:00Z","v":2726400,"vw":1.971953},{"c":1.83,"h":2.07,"l":1.805,"n":10935,"o":2.04,"t":"2025-12-17T05:00:00Z","v":3204949,"vw":1.894288},{"c":1.81,"h":1.92,"l":1.8,"n":12001,"o":1.86,"t":"2025-12-18T05:00:00Z","v":3382672,"vw":1.860373},{"c":2.06,"h":2.1192,"l":1.855,"n":13817,"o":1.88,"t":"2025-12-19T05:00:00Z","v":7145881,"vw":2.018836},{"c":2.14,"h":2.25,"l":2.0648,"n":17075,"o":2.13,"t":"2025-12-22T05:00:00Z","v":5367929,"vw":2.17684},{"c":2.02,"h":2.08,"l":1.945,"n":12502,"o":2.08,"t":"2025-12-23T05:00:00Z","v":3678993,"vw":2.005162},{"c":2.19,"h":2.25,"l":1.99,"n":8656,"o":2.01,"t":"2025-12-24T05:00:00Z","v":3428482,"vw":2.144462},{"c":2.005,"h":2.18,"l":1.96,"n":9711,"o":2.14,"t":"2025-12-26T05:00:00Z","v":2971488,"vw":2.011615},{"c":1.91,"h":1.956,"l":1.85,"n":10922,"o":1.92,"t":"2025-12-29T05:00:00Z","v":4041387,"vw":1.899531},{"c":1.85,"h":1.89,"l":1.825,"n":8525,"o":1.89,"t":"2025-12-30T05:00:00Z","v":2591143,"vw":1.858758},{"c":1.87,"h":1.945,"l":1.82,"n":5709,"o":1.82,"t":"2025-12-31T05:00:00Z","v":2148821,"vw":1.894347},{"c":1.96,"h":1.97,"l":1.84,"n":8555,"o":1.94,"t":"2026-01-02T05:00:00Z","v":2574570,"vw":1.910881},{"c":2.29,"h":2.37,"l":2.01,"n":23007,"o":2.01,"t":"2026-01-05T05:00:00Z","v":7995335,"vw":2.24534},{"c":2.19,"h":2.32,"l":2.12,"n":13161,"o":2.27,"t":"2026-01-06T05:00:00Z","v":3548339,"vw":2.177757},{"c":2.4,"h":2.46,"l":2.08,"n":20776,"o":2.18,"t":"2026-01-07T05:00:00Z","v":7073246,"vw":2.346913},{"c":2.92,"h":2.98,"l":2.46,"n":51647,"o":2.53,"t":"2026-01-08T05:00:00Z","v":17364102,"vw":2.782635},{"c":3.01,"h":3.12,"l":2.9,"n":36923,"o":3.12,"t":"2026-01-09T05:00:00Z","v":11277705,"vw":2.99584},{"c":3.61,"h":3.68,"l":3.1,"n":66987,"o":3.23,"t":"2026-01-12T05:00:00Z","v":20697701,"vw":3.434502},{"c":3.57,"h":3.81,"l":3.4,"n":46405,"o":3.71,"t":"2026-01-13T05:00:00Z","v":14842689,"vw":3.539616},{"c":3.66,"h":3.755,"l":3.4,"n":31263,"o":3.505,"t":"2026-01-14T05:00:00Z","v":9479039,"vw":3.58714},{"c":3.49,"h":3.83,"l":3.44,"n":27030,"o":3.66,"t":"2026-01-15T05:00:00Z","v":8250781,"vw":3.571255},{"c":3.56,"h":3.825,"l":3.4,"n":33290,"o":3.52,"t":"2026-01-16T05:00:00Z","v":10358442,"vw":3.637291},{"c":3.64,"h":3.94,"l":3.33,"n":47076,"o":3.4,"t":"2026-01-20T05:00:00Z","v":14562568,"vw":3.7138},{"c":3.59,"h":4.08,"l":3.275,"n":43853,"o":3.9,"t":"2026-01-21T05:00:00Z","v":13657987,"vw":3.608508},{"c":4.56,"h":4.65,"l":3.68,"n":58289,"o":3.7,"t":"2026-01-22T05:00:00Z","v":19115111,"vw":4.288788},{"c":5.25,"h":5.29,"l":4.36,"n":75485,"o":4.57,"t":"2026-01-23T05:00:00Z","v":18797112,"vw":4.914325},{"c":4.58,"h":5.03,"l":4.22,"n":81854,"o":5.005,"t":"2026-01-26T05:00:00Z","v":22915593,"vw":4.48693},{"c":5.5,"h":5.71,"l":4.48,"n":89067,"o":4.975,"t":"2026-01-27T05:00:00Z","v":25515487,"vw":5.191152},{"c":5.37,"h":5.79,"l":5.17,"n":87671,"o":5.49,"t":"2026-01-28T05:00:00Z","v":18096941,"vw":5.494166},{"c":5.24,"h":5.93,"l":4.93,"n":98781,"o":5.3,"t":"2026-01-29T05:00:00Z","v":24862070,"vw":5.446796},{"c":4.6,"h":5.7379,"l":4.55,"n":68717,"o":5,"t":"2026-01-30T05:00:00Z","v":17484326,"vw":4.952305},{"c":3.68,"h":4.73,"l":3.59,"n":85243,"o":4.38,"t":"2026-02-02T05:00:00Z","v":24096314,"vw":3.949573},{"c":4.18,"h":4.19,"l":3.64,"n":55028,"o":3.86,"t":"2026-02-03T05:00:00Z","v":12082685,"vw":3.910275},{"c":3.76,"h":4.165,"l":3.74,"n":34901,"o":4.165,"t":"2026-02-04T05:00:00Z","v":8592919,"vw":3.839874},{"c":3.39,"h":3.89,"l":3.34,"n":38519,"o":3.58,"t":"2026-02-05T05:00:00Z","v":9179366,"vw":3.571339},{"c":3.6,"h":3.73,"l":3.19,"n":33970,"o":3.51,"t":"2026-02-06T05:00:00Z","v":8466933,"vw":3.503108},{"c":3.49,"h":3.64,"l":3.37,"n":23719,"o":3.58,"t":"2026-02-09T05:00:00Z","v":5346449,"vw":3.497033},{"c":3.32,"h":3.5786,"l":3.3,"n":26233,"o":3.48,"t":"2026-02-10T05:00:00Z","v":4542540,"vw":3.419773},{"c":3.22,"h":3.46,"l":3.09,"n":24258,"o":3.42,"t":"2026-02-11T05:00:00Z","v":4651074,"vw":3.217833},{"c":2.85,"h":3.24,"l":2.79,"n":38952,"o":3.2,"t":"2026-02-12T05:00:00Z","v":9932348,"vw":2.95355},{"c":3.14,"h":3.34,"l":2.83,"n":26443,"o":2.84,"t":"2026-02-13T05:00:00Z","v":5923857,"vw":3.13523},{"c":2.87,"h":3.02,"l":2.7301,"n":20249,"o":3.02,"t":"2026-02-17T05:00:00Z","v":4919805,"vw":2.834539},{"c":3.125,"h":3.29,"l":3.0101,"n":26236,"o":3.11,"t":"2026-02-18T05:00:00Z","v":5642079,"vw":3.175002},{"c":3.26,"h":3.28,"l":2.98,"n":17803,"o":3.04,"t":"2026-02-19T05:00:00Z","v":3680443,"vw":3.182598},{"c":3.56,"h":3.9986,"l":3.42,"n":43613,"o":3.42,"t":"2026-02-20T05:00:00Z","v":11652380,"vw":3.712172},{"c":3.21,"h":3.4915,"l":3.15,"n":22079,"o":3.464,"t":"2026-02-23T05:00:00Z","v":5484337,"vw":3.251007},{"c":3.23,"h":3.345,"l":3.06,"n":13860,"o":3.21,"t":"2026-02-24T05:00:00Z","v":3016213,"vw":3.218738},{"c":3.21,"h":3.38,"l":3.15,"n":16323,"o":3.25,"t":"2026-02-25T05:00:00Z","v":3588425,"vw":3.256849},{"c":3.19,"h":3.31,"l":3.06,"n":17000,"o":3.13,"t":"2026-02-26T05:00:00Z","v":3559230,"vw":3.168106},{"c":3,"h":3.1188,"l":2.93,"n":17808,"o":3.07,"t":"2026-02-27T05:00:00Z","v":3362656,"vw":3.00695},{"c":3.17,"h":3.3,"l":3,"n":19806,"o":3,"t":"2026-03-02T05:00:00Z","v":4283269,"vw":3.191018},{"c":3.12,"h":3.23,"l":2.93,"n":18973,"o":3.03,"t":"2026-03-03T05:00:00Z","v":4407647,"vw":3.089303},{"c":3.38,"h":3.4393,"l":3.1315,"n":21900,"o":3.18,"t":"2026-03-04T05:00:00Z","v":4800052,"vw":3.336295},{"c":3.2,"h":3.3578,"l":3.11,"n":17873,"o":3.32,"t":"2026-03-05T05:00:00Z","v":3551183,"vw":3.207387},{"c":3.09,"h":3.39,"l":3.03,"n":16370,"o":3.1,"t":"2026-03-06T05:00:00Z","v":3388700,"vw":3.202369},{"c":3.17,"h":3.19,"l":2.94,"n":17537,"o":3,"t":"2026-03-09T04:00:00Z","v":2937556,"vw":3.060057},{"c":3.1,"h":3.17,"l":3.02,"n":14094,"o":3.1,"t":"2026-03-10T04:00:00Z","v":2729066,"vw":3.109959},{"c":3.11,"h":3.39,"l":3.02,"n":17953,"o":3.07,"t":"2026-03-11T04:00:00Z","v":4202625,"vw":3.161686},{"c":3,"h":3.115,"l":2.93,"n":16541,"o":3.06,"t":"2026-03-12T04:00:00Z","v":3130839,"vw":3.010539},{"c":2.97,"h":3.17,"l":2.92,"n":14136,"o":3.14,"t":"2026-03-13T04:00:00Z","v":3043863,"vw":2.997193},{"c":2.92,"h":3.07,"l":2.87,"n":17727,"o":3.01,"t":"2026-03-16T04:00:00Z","v":3383065,"vw":2.934574},{"c":3.02,"h":3.03,"l":2.87,"n":13107,"o":2.89,"t":"2026-03-17T04:00:00Z","v":2296225,"vw":2.978454},{"c":2.96,"h":3.045,"l":2.9011,"n":16398,"o":2.95,"t":"2026-03-18T04:00:00Z","v":2803322,"vw":2.953359},{"c":3.28,"h":3.37,"l":3,"n":38343,"o":3.1,"t":"2026-03-19T04:00:00Z","v":9023931,"vw":3.223212},{"c":3.59,"h":4.17,"l":3.32,"n":71081,"o":3.33,"t":"2026-03-20T04:00:00Z","v":19647664,"vw":3.861514},{"c":4.96,"h":5.07,"l":3.64,"n":83165,"o":3.72,"t":"2026-03-23T04:00:00Z","v":23575310,"vw":4.581162},{"c":5.38,"h":5.76,"l":4.78,"n":106353,"o":4.82,"t":"2026-03-24T04:00:00Z","v":26309305,"vw":5.366658},{"c":6.22,"h":6.835,"l":5.41,"n":112950,"o":5.45,"t":"2026-03-25T04:00:00Z","v":27819929,"vw":6.231012},{"c":6.42,"h":6.72,"l":5.63,"n":93459,"o":5.75,"t":"2026-03-26T04:00:00Z","v":20937122,"vw":6.302587},{"c":5.93,"h":6.25,"l":5.56,"n":61769,"o":5.96,"t":"2026-03-27T04:00:00Z","v":14719890,"vw":5.861426},{"c":4.97,"h":5.92,"l":4.85,"n":60448,"o":5.91,"t":"2026-03-30T04:00:00Z","v":15595161,"vw":5.137733},{"c":5.44,"h":5.79,"l":4.63,"n":72514,"o":4.75,"t":"2026-03-31T04:00:00Z","v":20785477,"vw":5.326791},{"c":5.71,"h":6.105,"l":5.44,"n":64667,"o":5.72,"t":"2026-04-01T04:00:00Z","v":17589134,"vw":5.809305},{"c":6.77,"h":6.92,"l":5.52,"n":93958,"o":5.53,"t":"2026-04-02T04:00:00Z","v":21337861,"vw":6.488316},{"c":7.05,"h":7.1899,"l":6.4301,"n":77054,"o":6.78,"t":"2026-04-06T04:00:00Z","v":14878073,"vw":6.89909},{"c":6.95,"h":7.18,"l":6.65,"n":52847,"o":6.79,"t":"2026-04-07T04:00:00Z","v":10817709,"vw":6.906855},{"c":6.89,"h":7.55,"l":6.73,"n":86639,"o":7.42,"t":"2026-04-08T04:00:00Z","v":14605329,"vw":7.087503},{"c":7.2,"h":7.99,"l":6.66,"n":101562,"o":6.71,"t":"2026-04-09T04:00:00Z","v":18403322,"vw":7.446112},{"c":7.33,"h":8.0199,"l":7.01,"n":76385,"o":7.26,"t":"2026-04-10T04:00:00Z","v":14153638,"vw":7.495912},{"c":7.55,"h":7.88,"l":7,"n":72724,"o":7.12,"t":"2026-04-13T04:00:00Z","v":11167468,"vw":7.488703},{"c":7.3,"h":7.82,"l":6.78,"n":63987,"o":7.7,"t":"2026-04-14T04:00:00Z","v":10529725,"vw":7.122115},{"c":6.92,"h":7.34,"l":6.49,"n":54626,"o":7.21,"t":"2026-04-15T04:00:00Z","v":9469408,"vw":6.871548},{"c":7.52,"h":7.6,"l":6.79,"n":57806,"o":6.825,"t":"2026-04-16T04:00:00Z","v":10755781,"vw":7.330896},{"c":6.93,"h":7.69,"l":6.86,"n":55573,"o":7.63,"t":"2026-04-17T04:00:00Z","v":8826570,"vw":7.087423},{"c":6.7,"h":7.05,"l":6.56,"n":45331,"o":6.8,"t":"2026-04-20T04:00:00Z","v":6562381,"vw":6.734837},{"c":7.21,"h":7.48,"l":6.71,"n":68010,"o":6.765,"t":"2026-04-21T04:00:00Z","v":11822485,"vw":7.169491},{"c":7.24,"h":8.35,"l":6.94,"n":102331,"o":7.44,"t":"2026-04-22T04:00:00Z","v":16265966,"vw":7.487773},{"c":6.81,"h":7.22,"l":6.62,"n":56451,"o":7.19,"t":"2026-04-23T04:00:00Z","v":6117742,"vw":6.83889},{"c":6.17,"h":7,"l":6.02,"n":58244,"o":6.93,"t":"2026-04-24T04:00:00Z","v":8025785,"vw":6.385958},{"c":6.265,"h":6.28,"l":5.93,"n":38510,"o":6.19,"t":"2026-04-27T04:00:00Z","v":4483941,"vw":6.089158},{"c":6.15,"h":6.4487,"l":5.972,"n":33139,"o":6.18,"t":"2026-04-28T04:00:00Z","v":4162150,"vw":6.200118},{"c":6.15,"h":6.15,"l":5.77,"n":36328,"o":6.03,"t":"2026-04-29T04:00:00Z","v":4603396,"vw":5.97048},{"c":6.46,"h":6.7,"l":6.26,"n":41064,"o":6.34,"t":"2026-04-30T04:00:00Z","v":5650533,"vw":6.47811},{"c":7.18,"h":7.5,"l":6.56,"n":60473,"o":6.67,"t":"2026-05-01T04:00:00Z","v":8644204,"vw":7.159584},{"c":7.06,"h":7.385,"l":6.7,"n":49569,"o":7.012,"t":"2026-05-04T04:00:00Z","v":6589033,"vw":7.025366},{"c":7,"h":7.35,"l":6.66,"n":50392,"o":7.15,"t":"2026-05-05T04:00:00Z","v":6051032,"vw":6.933776},{"c":7.14,"h":7.54,"l":6.8,"n":58306,"o":7.08,"t":"2026-05-06T04:00:00Z","v":9024755,"vw":7.212311},{"c":6.62,"h":7.02,"l":6.495,"n":48826,"o":6.91,"t":"2026-05-07T04:00:00Z","v":6790563,"vw":6.753152},{"c":7.57,"h":7.62,"l":6.9,"n":70029,"o":6.95,"t":"2026-05-08T04:00:00Z","v":11187898,"vw":7.403367},{"c":8.7,"h":8.8999,"l":7.48,"n":112421,"o":7.85,"t":"2026-05-11T04:00:00Z","v":16629917,"vw":8.387734},{"c":7.55,"h":8.4935,"l":7.06,"n":79388,"o":7.7,"t":"2026-05-12T04:00:00Z","v":11441711,"vw":7.634928},{"c":8.1,"h":8.18,"l":7.4501,"n":62346,"o":7.77,"t":"2026-05-13T04:00:00Z","v":8275024,"vw":7.941182},{"c":8.64,"h":8.795,"l":7.88,"n":70508,"o":8.02,"t":"2026-05-14T04:00:00Z","v":9243670,"vw":8.394121},{"c":9.84,"h":9.9,"l":8.3,"n":104765,"o":8.33,"t":"2026-05-15T04:00:00Z","v":16348776,"vw":9.389178},{"c":9.54,"h":10.19,"l":8.8525,"n":79549,"o":9.985,"t":"2026-05-18T04:00:00Z","v":11103809,"vw":9.31385},{"c":9.66,"h":9.805,"l":8.76,"n":54248,"o":9.49,"t":"2026-05-19T04:00:00Z","v":7217364,"vw":9.373035},{"c":9.72,"h":9.88,"l":9.102,"n":64827,"o":9.75,"t":"2026-05-20T04:00:00Z","v":9751739,"vw":9.567938},{"c":9.64,"h":9.84,"l":9.112,"n":55834,"o":9.53,"t":"2026-05-21T04:00:00Z","v":7817610,"vw":9.413538},{"c":10.61,"h":10.635,"l":9.77,"n":83287,"o":9.77,"t":"2026-05-22T04:00:00Z","v":10704997,"vw":10.315109},{"c":10.74,"h":12,"l":10.39,"n":117413,"o":11.07,"t":"2026-05-26T04:00:00Z","v":15144779,"vw":11.195867},{"c":9.77,"h":9.91,"l":9.01,"n":147471,"o":9.64,"t":"2026-05-27T04:00:00Z","v":24088274,"vw":9.455391},{"c":9.85,"h":10.135,"l":9.701,"n":74894,"o":9.905,"t":"2026-05-28T04:00:00Z","v":10652383,"vw":9.945699},{"c":9.51,"h":9.54,"l":8.935,"n":68130,"o":9.525,"t":"2026-05-29T04:00:00Z","v":10093098,"vw":9.302633},{"c":8.67,"h":9.45,"l":8.55,"n":73449,"o":9.35,"t":"2026-06-01T04:00:00Z","v":8663688,"vw":8.787305},{"c":8.68,"h":8.96,"l":8.32,"n":62425,"o":8.63,"t":"2026-06-02T04:00:00Z","v":8605893,"vw":8.729324},{"c":7.84,"h":8.68,"l":7.625,"n":71467,"o":8.58,"t":"2026-06-03T04:00:00Z","v":9343777,"vw":7.952568},{"c":8.14,"h":8.5,"l":7.61,"n":64479,"o":7.61,"t":"2026-06-04T04:00:00Z","v":7894954,"vw":8.212664},{"c":7.12,"h":8.1,"l":6.83,"n":71347,"o":8.02,"t":"2026-06-05T04:00:00Z","v":8525335,"vw":7.268091},{"c":6.99,"h":7.48,"l":6.8,"n":55498,"o":7.45,"t":"2026-06-08T04:00:00Z","v":5997375,"vw":7.036874},{"c":6.42,"h":7.045,"l":6.0301,"n":77064,"o":6.89,"t":"2026-06-09T04:00:00Z","v":12357275,"vw":6.388495},{"c":6.28,"h":6.65,"l":6.19,"n":55271,"o":6.49,"t":"2026-06-10T04:00:00Z","v":7973814,"vw":6.354812},{"c":7.52,"h":7.65,"l":6.4,"n":82229,"o":6.455,"t":"2026-06-11T04:00:00Z","v":11996043,"vw":7.174195},{"c":6.66,"h":7.85,"l":6.3301,"n":86601,"o":7.58,"t":"2026-06-12T04:00:00Z","v":11758965,"vw":6.781683},{"c":6.69,"h":7.1,"l":6.57,"n":51212,"o":7.04,"t":"2026-06-15T04:00:00Z","v":7704186,"vw":6.783255},{"c":6.14,"h":6.77,"l":6.125,"n":56748,"o":6.61,"t":"2026-06-16T04:00:00Z","v":9517876,"vw":6.30488},{"c":6.17,"h":6.37,"l":6.06,"n":49321,"o":6.14,"t":"2026-06-17T04:00:00Z","v":6183622,"vw":6.248962},{"c":6.03,"h":6.2,"l":5.55,"n":58489,"o":6.18,"t":"2026-06-18T04:00:00Z","v":21648085,"vw":5.94349},{"c":5.675,"h":6,"l":5.39,"n":46815,"o":6,"t":"2026-06-22T04:00:00Z","v":7962581,"vw":5.651655},{"c":5.56,"h":5.995,"l":5.5101,"n":38358,"o":5.58,"t":"2026-06-23T04:00:00Z","v":6436381,"vw":5.663264},{"c":5.04,"h":5.5,"l":4.975,"n":51326,"o":5.465,"t":"2026-06-24T04:00:00Z","v":7506079,"vw":5.134927},{"c":4.58,"h":5.11,"l":4.54,"n":46474,"o":5.07,"t":"2026-06-25T04:00:00Z","v":8417327,"vw":4.658194},{"c":4.62,"h":4.76,"l":4.4,"n":38588,"o":4.45,"t":"2026-06-26T04:00:00Z","v":9953773,"vw":4.625471},{"c":5.64,"h":5.735,"l":4.925,"n":68537,"o":5.06,"t":"2026-06-29T04:00:00Z","v":14176870,"vw":5.42186},{"c":5.72,"h":6.13,"l":5.615,"n":59679,"o":5.63,"t":"2026-06-30T04:00:00Z","v":9718941,"vw":5.859803},{"c":5.54,"h":6.09,"l":5.54,"n":41596,"o":5.74,"t":"2026-07-01T04:00:00Z","v":5677440,"vw":5.786594},{"c":5.43,"h":6.06,"l":5.345,"n":33441,"o":5.58,"t":"2026-07-02T04:00:00Z","v":5792864,"vw":5.586229},{"c":5.18,"h":5.575,"l":5.15,"n":30229,"o":5.5,"t":"2026-07-06T04:00:00Z","v":4388532,"vw":5.260826},{"c":4.82,"h":5.21,"l":4.8,"n":38486,"o":5.18,"t":"2026-07-07T04:00:00Z","v":5271357,"vw":4.94909},{"c":4.73,"h":5.11,"l":4.67,"n":34873,"o":4.775,"t":"2026-07-08T04:00:00Z","v":5236427,"vw":4.790079},{"c":4.61,"h":4.77,"l":4.53,"n":29870,"o":4.73,"t":"2026-07-09T04:00:00Z","v":4751515,"vw":4.622681},{"c":4.54,"h":4.63,"l":4.28,"n":29159,"o":4.61,"t":"2026-07-10T04:00:00Z","v":4723114,"vw":4.445257},{"c":4.33,"h":4.57,"l":4.295,"n":24853,"o":4.57,"t":"2026-07-13T04:00:00Z","v":3200994,"vw":4.394637},{"c":4.31,"h":4.65,"l":4.28,"n":23055,"o":4.52,"t":"2026-07-14T04:00:00Z","v":3268340,"vw":4.421544},{"c":3.96,"h":4.45,"l":3.92,"n":24993,"o":4.27,"t":"2026-07-15T04:00:00Z","v":4411159,"vw":4.057601},{"c":3.57,"h":3.915,"l":3.545,"n":31762,"o":3.9,"t":"2026-07-16T04:00:00Z","v":6356775,"vw":3.64324},{"c":3.82,"h":3.99,"l":3.465,"n":32531,"o":3.49,"t":"2026-07-17T04:00:00Z","v":6545985,"vw":3.801839},{"c":3.57,"h":3.94,"l":3.54,"n":38259,"o":3.88,"t":"2026-07-20T04:00:00Z","v":6514415,"vw":3.619156},{"c":3.9,"h":3.94,"l":3.58,"n":27705,"o":3.6,"t":"2026-07-21T04:00:00Z","v":5128433,"vw":3.840527},{"c":3.755,"h":3.96,"l":3.72,"n":22440,"o":3.83,"t":"2026-07-22T04:00:00Z","v":4315415,"vw":3.801679},{"c":3.81,"h":3.88,"l":3.68,"n":18946,"o":3.74,"t":"2026-07-23T04:00:00Z","v":2737427,"vw":3.776303},{"c":3.59,"h":3.8,"l":3.54,"n":18770,"o":3.8,"t":"2026-07-24T04:00:00Z","v":3183093,"vw":3.594994},{"c":3.54,"h":3.75,"l":3.4101,"n":22865,"o":3.65,"t":"2026-07-27T04:00:00Z","v":4357257,"vw":3.509067},{"c":3.53,"h":3.565,"l":3.295,"n":22313,"o":3.42,"t":"2026-07-28T04:00:00Z","v":4812239,"vw":3.436667},{"c":3.31,"h":3.54,"l":3.28,"n":23497,"o":3.5,"t":"2026-07-29T04:00:00Z","v":4043380,"vw":3.354987},{"c":3.49,"h":3.57,"l":3.41,"n":24236,"o":3.46,"t":"2026-07-30T04:00:00Z","v":3717898,"vw":3.484213},{"c":3.58,"h":3.72,"l":3.48,"n":23691,"o":3.68,"t":"2026-07-31T04:00:00Z","v":3588717,"vw":3.580838},{"c":3.955,"h":3.98,"l":3.47,"n":35656,"o":3.54,"t":"2026-08-03T04:00:00Z","v":5221091,"vw":3.859356},{"c":4.49,"h":4.56,"l":4.1688,"n":45048,"o":4.24,"t":"2026-08-04T04:00:00Z","v":6773746,"vw":4.405805},{"c":4.82,"h":4.83,"l":4.25,"n":61397,"o":4.41,"t":"2026-08-05T04:00:00Z","v":12990619,"vw":4.612959},{"c":5.04,"h":5.332,"l":4.64,"n":72623,"o":4.83,"t":"2026-08-06T04:00:00Z","v":12051380,"vw":5.075645},{"c":5.52,"h":5.58,"l":5.145,"n":45508,"o":5.36,"t":"2026-08-07T04:00:00Z","v":7396997,"vw":5.430973},{"c":5.33,"h":5.945,"l":5.28,"n":53537,"o":5.62,"t":"2026-08-10T04:00:00Z","v":9119916,"vw":5.490989},{"c":5.75,"h":5.8,"l":5.15,"n":42383,"o":5.25,"t":"2026-08-11T04:00:00Z","v":6805655,"vw":5.600476},{"c":5.98,"h":5.98,"l":5.68,"n":44814,"o":5.75,"t":"2026-08-12T04:00:00Z","v":6658092,"vw":5.889671},{"c":5.89,"h":6.025,"l":5.73,"n":31024,"o":5.88,"t":"2026-08-13T04:00:00Z","v":4638758,"vw":5.865853},{"c":5.8,"h":6.2096,"l":5.605,"n":40533,"o":5.98,"t":"2026-08-14T04:00:00Z","v":6360934,"vw":5.847944},{"c":5.81,"h":6.035,"l":5.73,"n":28049,"o":5.81,"t":"2026-08-17T04:00:00Z","v":3468761,"vw":5.896742},{"c":5.74,"h":5.95,"l":5.43,"n":33461,"o":5.5,"t":"2026-08-18T04:00:00Z","v":5370376,"vw":5.775944},{"c":5.53,"h":5.83,"l":5.36,"n":27387,"o":5.82,"t":"2026-08-19T04:00:00Z","v":4257138,"vw":5.554015},{"c":5.3,"h":5.43,"l":5.165,"n":30043,"o":5.43,"t":"2026-08-20T04:00:00Z","v":4262578,"vw":5.26745},{"c":5.72,"h":5.78,"l":5.4419,"n":28507,"o":5.45,"t":"2026-08-21T04:00:00Z","v":4795224,"vw":5.666117},{"c":5.28,"h":5.57,"l":5.26,"n":25206,"o":5.57,"t":"2026-08-24T04:00:00Z","v":3784918,"vw":5.375619},{"c":5.355,"h":5.485,"l":5.21,"n":28210,"o":5.33,"t":"2026-08-25T04:00:00Z","v":4418048,"vw":5.34267},{"c":5.13,"h":5.57,"l":5.102,"n":25506,"o":5.37,"t":"2026-08-26T04:00:00Z","v":4756219,"vw":5.241374},{"c":5.31,"h":5.43,"l":5.17,"n":19493,"o":5.18,"t":"2026-08-27T04:00:00Z","v":2647885,"vw":5.330067},{"c":4.85,"h":5.252,"l":4.825,"n":26249,"o":5.23,"t":"2026-08-28T04:00:00Z","v":4194604,"vw":4.959363},{"c":4.87,"h":4.9,"l":4.77,"n":18092,"o":4.81,"t":"2026-08-31T04:00:00Z","v":2989443,"vw":4.837897},{"c":4.6,"h":4.81,"l":4.58,"n":22359,"o":4.73,"t":"2026-09-01T04:00:00Z","v":3021816,"vw":4.633956},{"c":4.73,"h":4.81,"l":4.57,"n":21767,"o":4.57,"t":"2026-09-02T04:00:00Z","v":3272903,"vw":4.715794},{"c":4.63,"h":4.975,"l":4.5,"n":24008,"o":4.84,"t":"2026-09-03T04:00:00Z","v":3797711,"vw":4.667725},{"c":4.64,"h":4.806,"l":4.58,"n":25231,"o":4.68,"t":"2026-09-04T04:00:00Z","v":2864861,"vw":4.65294},{"c":5.35,"h":5.38,"l":4.8699,"n":38578,"o":4.88,"t":"2026-09-08T04:00:00Z","v":6188232,"vw":5.171573},{"c":4.99,"h":5.3,"l":4.945,"n":32102,"o":5.27,"t":"2026-09-09T04:00:00Z","v":4951472,"vw":5.036217},{"c":4.7,"h":5.21,"l":4.68,"n":29817,"o":4.9,"t":"2026-09-10T04:00:00Z","v":4179665,"vw":4.957257},{"c":4.79,"h":4.96,"l":4.68,"n":25920,"o":4.86,"t":"2026-09-11T04:00:00Z","v":2656936,"vw":4.842404},{"c":4.85,"h":5.015,"l":4.74,"n":27446,"o":4.78,"t":"2026-09-14T04:00:00Z","v":4257208,"vw":4.9119},{"c":5.07,"h":5.2,"l":4.77,"n":27388,"o":4.83,"t":"2026-09-15T04:00:00Z","v":4711916,"vw":5.027022},{"c":4.95,"h":5.11,"l":4.81,"n":23404,"o":5.08,"t":"2026-09-16T04:00:00Z","v":4389102,"vw":4.925845},{"c":5.51,"h":5.69,"l":5.095,"n":36309,"o":5.1,"t":"2026-09-17T04:00:00Z","v":6334529,"vw":5.483153},{"c":5.11,"h":5.52,"l":4.995,"n":33261,"o":5.485,"t":"2026-09-18T04:00:00Z","v":13991828,"vw":5.113945},{"c":5.58,"h":5.6295,"l":5.18,"n":34848,"o":5.18,"t":"2026-09-21T04:00:00Z","v":5863217,"vw":5.501316},{"c":5.74,"h":5.775,"l":5.39,"n":27609,"o":5.57,"t":"2026-09-22T04:00:00Z","v":4874968,"vw":5.61094},{"c":5.51,"h":5.74,"l":5.46,"n":24614,"o":5.74,"t":"2026-09-23T04:00:00Z","v":3666808,"vw":5.549505},{"c":5.94,"h":6.135,"l":5.4,"n":32753,"o":5.43,"t":"2026-09-24T04:00:00Z","v":6251384,"vw":5.822364},{"c":6.17,"h":6.45,"l":6,"n":38617,"o":6,"t":"2026-09-25T04:00:00Z","v":7505901,"vw":6.257198},{"c":6.05,"h":6.3494,"l":6,"n":30559,"o":6.17,"t":"2026-09-28T04:00:00Z","v":6098944,"vw":6.172316},{"c":5.6,"h":6.24,"l":5.57,"n":31394,"o":6.17,"t":"2026-09-29T04:00:00Z","v":6165972,"vw":5.740108},{"c":5.53,"h":6.11,"l":5.52,"n":30811,"o":5.75,"t":"2026-09-30T04:00:00Z","v":5768700,"vw":5.806506},{"c":5.42,"h":5.71,"l":5.3,"n":27232,"o":5.55,"t":"2026-10-01T04:00:00Z","v":4696055,"vw":5.508131},{"c":5.73,"h":6.04,"l":5.41,"n":33563,"o":5.52,"t":"2026-10-02T04:00:00Z","v":6307831,"vw":5.7877},{"c":5.32,"h":5.67,"l":5.2,"n":36092,"o":5.64,"t":"2026-10-05T04:00:00Z","v":7780979,"vw":5.309689},{"c":5.51,"h":5.74,"l":5.36,"n":30400,"o":5.46,"t":"2026-10-06T04:00:00Z","v":4701908,"vw":5.53141},{"c":5.18,"h":5.36,"l":5.075,"n":23855,"o":5.32,"t":"2026-10-07T04:00:00Z","v":3483125,"vw":5.168212},{"c":5.08,"h":5.175,"l":4.9,"n":25636,"o":5.135,"t":"2026-10-08T04:00:00Z","v":3682385,"vw":5.038451},{"c":5.15,"h":5.18,"l":4.82,"n":22114,"o":5.18,"t":"2026-10-09T04:00:00Z","v":3651899,"vw":4.985538},{"c":4.71,"h":5.15,"l":4.64,"n":21279,"o":5.07,"t":"2026-10-12T04:00:00Z","v":3818297,"vw":4.753247},{"c":4.55,"h":4.678,"l":4.45,"n":25107,"o":4.54,"t":"2026-10-13T04:00:00Z","v":3691567,"vw":4.535172},{"c":4.125,"h":4.44,"l":4.09,"n":24697,"o":4.41,"t":"2026-10-14T04:00:00Z","v":5907249,"vw":4.21337},{"c":4.11,"h":4.15,"l":3.85,"n":25130,"o":3.96,"t":"2026-10-15T04:00:00Z","v":5454426,"vw":4.012131},{"c":3.84,"h":4.175,"l":3.8334,"n":24375,"o":4.11,"t":"2026-10-16T04:00:00Z","v":4188457,"vw":3.94465},{"c":3.9,"h":4.045,"l":3.865,"n":22271,"o":4.01,"t":"2026-10-19T04:00:00Z","v":4557016,"vw":3.948127},{"c":3.69,"h":3.895,"l":3.62,"n":21613,"o":3.79,"t":"2026-10-20T04:00:00Z","v":3957006,"vw":3.729641},{"c":3.94,"h":3.99,"l":3.79,"n":23706,"o":3.9,"t":"2026-10-21T04:00:00Z","v":4241710,"vw":3.899443},{"c":3.74,"h":3.905,"l":3.68,"n":20515,"o":3.76,"t":"2026-10-22T04:00:00Z","v":3844596,"vw":3.771031},{"c":3.7788,"h":3.82,"l":3.615,"n":7860,"o":3.74,"t":"2026-10-23T04:00:00Z","v":1308777,"vw":3.717234}],"volatilityBars":[{"c":5.53,"h":5.5835,"l":5.5,"n":83,"o":5.5105,"t":"2026-09-22T08:00:00Z","v":8826,"vw":5.527884},{"c":5.52,"h":5.52,"l":5.52,"n":3,"o":5.52,"t":"2026-09-22T08:15:00Z","v":3408,"vw":5.52},{"c":5.4748,"h":5.4755,"l":5.47,"n":7,"o":5.47,"t":"2026-09-22T08:30:00Z","v":732,"vw":5.474278},{"c":5.5,"h":5.51,"l":5.5,"n":8,"o":5.51,"t":"2026-09-22T08:45:00Z","v":4200,"vw":5.505288},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-09-22T09:30:00Z","v":407,"vw":5.51},{"c":5.54,"h":5.54,"l":5.51,"n":47,"o":5.51,"t":"2026-09-22T09:45:00Z","v":2916,"vw":5.538579},{"c":5.62,"h":5.6534,"l":5.59,"n":6,"o":5.59,"t":"2026-09-22T10:15:00Z","v":426,"vw":5.62474},{"c":5.5856,"h":5.6,"l":5.5856,"n":7,"o":5.6,"t":"2026-09-22T10:30:00Z","v":459,"vw":5.59121},{"c":5.61,"h":5.61,"l":5.59,"n":6,"o":5.61,"t":"2026-09-22T10:45:00Z","v":3650,"vw":5.609171},{"c":5.59,"h":5.61,"l":5.54,"n":32,"o":5.59,"t":"2026-09-22T11:00:00Z","v":14797,"vw":5.600009},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-09-22T11:15:00Z","v":2260,"vw":5.61},{"c":5.61,"h":5.61,"l":5.5971,"n":6,"o":5.5971,"t":"2026-09-22T11:45:00Z","v":1134,"vw":5.605863},{"c":5.63,"h":5.6469,"l":5.6,"n":30,"o":5.6,"t":"2026-09-22T12:00:00Z","v":13675,"vw":5.624302},{"c":5.63,"h":5.64,"l":5.63,"n":17,"o":5.6394,"t":"2026-09-22T12:15:00Z","v":3852,"vw":5.631283},{"c":5.63,"h":5.65,"l":5.63,"n":13,"o":5.64,"t":"2026-09-22T12:30:00Z","v":2089,"vw":5.643592},{"c":5.56,"h":5.6301,"l":5.56,"n":34,"o":5.6301,"t":"2026-09-22T12:45:00Z","v":15990,"vw":5.621115},{"c":5.6206,"h":5.6206,"l":5.58,"n":19,"o":5.58,"t":"2026-09-22T13:00:00Z","v":5634,"vw":5.591037},{"c":5.62,"h":5.62,"l":5.6149,"n":3,"o":5.6149,"t":"2026-09-22T13:15:00Z","v":307,"vw":5.6166},{"c":5.465,"h":5.6,"l":5.43,"n":1979,"o":5.57,"t":"2026-09-22T13:30:00Z","v":474860,"vw":5.509114},{"c":5.496,"h":5.52,"l":5.445,"n":1242,"o":5.465,"t":"2026-09-22T13:45:00Z","v":176977,"vw":5.48603},{"c":5.53,"h":5.57,"l":5.48,"n":1093,"o":5.49,"t":"2026-09-22T14:00:00Z","v":143390,"vw":5.534009},{"c":5.475,"h":5.56,"l":5.47,"n":1309,"o":5.525,"t":"2026-09-22T14:15:00Z","v":363939,"vw":5.52802},{"c":5.4101,"h":5.48,"l":5.4,"n":1030,"o":5.475,"t":"2026-09-22T14:30:00Z","v":167574,"vw":5.437614},{"c":5.4199,"h":5.455,"l":5.39,"n":1005,"o":5.415,"t":"2026-09-22T14:45:00Z","v":117362,"vw":5.409557},{"c":5.57,"h":5.57,"l":5.4,"n":1140,"o":5.415,"t":"2026-09-22T15:00:00Z","v":288035,"vw":5.522844},{"c":5.535,"h":5.58,"l":5.5299,"n":1404,"o":5.565,"t":"2026-09-22T15:15:00Z","v":284134,"vw":5.564743},{"c":5.595,"h":5.595,"l":5.525,"n":854,"o":5.535,"t":"2026-09-22T15:30:00Z","v":110097,"vw":5.557661},{"c":5.595,"h":5.61,"l":5.58,"n":705,"o":5.595,"t":"2026-09-22T15:45:00Z","v":90614,"vw":5.596277},{"c":5.615,"h":5.62,"l":5.575,"n":836,"o":5.595,"t":"2026-09-22T16:00:00Z","v":176580,"vw":5.595363},{"c":5.615,"h":5.625,"l":5.595,"n":609,"o":5.615,"t":"2026-09-22T16:15:00Z","v":88897,"vw":5.611888},{"c":5.635,"h":5.65,"l":5.61,"n":698,"o":5.61,"t":"2026-09-22T16:30:00Z","v":58798,"vw":5.635036},{"c":5.645,"h":5.675,"l":5.63,"n":871,"o":5.635,"t":"2026-09-22T16:45:00Z","v":156584,"vw":5.657731},{"c":5.67,"h":5.685,"l":5.645,"n":757,"o":5.645,"t":"2026-09-22T17:00:00Z","v":69514,"vw":5.664877},{"c":5.615,"h":5.68,"l":5.605,"n":614,"o":5.68,"t":"2026-09-22T17:15:00Z","v":68829,"vw":5.637483},{"c":5.615,"h":5.62,"l":5.6001,"n":392,"o":5.615,"t":"2026-09-22T17:30:00Z","v":21534,"vw":5.611115},{"c":5.66,"h":5.66,"l":5.6,"n":724,"o":5.6195,"t":"2026-09-22T17:45:00Z","v":94052,"vw":5.627506},{"c":5.6662,"h":5.68,"l":5.6447,"n":468,"o":5.66,"t":"2026-09-22T18:00:00Z","v":58728,"vw":5.665885},{"c":5.705,"h":5.73,"l":5.655,"n":1022,"o":5.665,"t":"2026-09-22T18:15:00Z","v":141242,"vw":5.698043},{"c":5.72,"h":5.735,"l":5.675,"n":674,"o":5.705,"t":"2026-09-22T18:30:00Z","v":129661,"vw":5.712594},{"c":5.715,"h":5.73,"l":5.695,"n":690,"o":5.7276,"t":"2026-09-22T18:45:00Z","v":89692,"vw":5.712019},{"c":5.715,"h":5.73,"l":5.7102,"n":693,"o":5.715,"t":"2026-09-22T19:00:00Z","v":71247,"vw":5.72054},{"c":5.735,"h":5.775,"l":5.6914,"n":1545,"o":5.72,"t":"2026-09-22T19:15:00Z","v":289320,"vw":5.743846},{"c":5.745,"h":5.755,"l":5.73,"n":1261,"o":5.735,"t":"2026-09-22T19:30:00Z","v":176791,"vw":5.745068},{"c":5.735,"h":5.75,"l":5.7,"n":3132,"o":5.745,"t":"2026-09-22T19:45:00Z","v":377861,"vw":5.726193},{"c":5.69,"h":5.74,"l":5.68,"n":59,"o":5.74,"t":"2026-09-22T20:00:00Z","v":423079,"vw":5.73856},{"c":5.69,"h":5.72,"l":5.69,"n":10,"o":5.72,"t":"2026-09-22T20:15:00Z","v":31205,"vw":5.718846},{"c":5.72,"h":5.72,"l":5.7138,"n":6,"o":5.7138,"t":"2026-09-22T20:30:00Z","v":3006,"vw":5.714699},{"c":5.7,"h":5.72,"l":5.7,"n":9,"o":5.71,"t":"2026-09-22T20:45:00Z","v":2074,"vw":5.712685},{"c":5.7138,"h":5.72,"l":5.7,"n":14,"o":5.71,"t":"2026-09-22T21:00:00Z","v":4731,"vw":5.714889},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-09-22T21:15:00Z","v":301,"vw":5.72},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-09-22T21:30:00Z","v":212,"vw":5.71},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-22T21:45:00Z","v":340,"vw":5.72},{"c":5.7035,"h":5.73,"l":5.7035,"n":12,"o":5.72,"t":"2026-09-22T22:00:00Z","v":3309,"vw":5.72419},{"c":5.73,"h":5.73,"l":5.72,"n":3,"o":5.72,"t":"2026-09-22T22:30:00Z","v":439,"vw":5.723088},{"c":5.72,"h":5.7201,"l":5.72,"n":4,"o":5.72,"t":"2026-09-22T22:45:00Z","v":490,"vw":5.720044},{"c":5.79,"h":5.79,"l":5.72,"n":38,"o":5.7213,"t":"2026-09-22T23:00:00Z","v":3545,"vw":5.741107},{"c":5.7507,"h":5.82,"l":5.75,"n":31,"o":5.77,"t":"2026-09-22T23:15:00Z","v":7373,"vw":5.77731},{"c":5.76,"h":5.765,"l":5.76,"n":3,"o":5.765,"t":"2026-09-22T23:30:00Z","v":480,"vw":5.763958},{"c":5.78,"h":5.78,"l":5.7695,"n":9,"o":5.77,"t":"2026-09-22T23:45:00Z","v":1428,"vw":5.77128},{"c":5.8,"h":5.8,"l":5.74,"n":130,"o":5.77,"t":"2026-09-23T08:00:00Z","v":12340,"vw":5.769583},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-23T08:15:00Z","v":100,"vw":5.76},{"c":5.74,"h":5.78,"l":5.74,"n":17,"o":5.78,"t":"2026-09-23T08:30:00Z","v":957,"vw":5.748765},{"c":5.77,"h":5.7882,"l":5.7309,"n":5,"o":5.736,"t":"2026-09-23T09:15:00Z","v":2237,"vw":5.736751},{"c":5.7356,"h":5.7356,"l":5.7356,"n":1,"o":5.7356,"t":"2026-09-23T09:30:00Z","v":150,"vw":5.7356},{"c":5.72,"h":5.75,"l":5.71,"n":66,"o":5.75,"t":"2026-09-23T09:45:00Z","v":6204,"vw":5.726656},{"c":5.71,"h":5.7115,"l":5.7092,"n":6,"o":5.7092,"t":"2026-09-23T10:00:00Z","v":1939,"vw":5.710095},{"c":5.7106,"h":5.7106,"l":5.7106,"n":1,"o":5.7106,"t":"2026-09-23T10:15:00Z","v":458,"vw":5.7106},{"c":5.75,"h":5.79,"l":5.74,"n":7,"o":5.79,"t":"2026-09-23T10:45:00Z","v":1194,"vw":5.766172},{"c":5.75,"h":5.76,"l":5.75,"n":6,"o":5.75,"t":"2026-09-23T11:00:00Z","v":1806,"vw":5.753889},{"c":5.77,"h":5.77,"l":5.75,"n":34,"o":5.77,"t":"2026-09-23T11:15:00Z","v":6428,"vw":5.765485},{"c":5.79,"h":5.79,"l":5.7171,"n":29,"o":5.75,"t":"2026-09-23T11:30:00Z","v":6337,"vw":5.746668},{"c":5.764,"h":5.7751,"l":5.74,"n":14,"o":5.74,"t":"2026-09-23T11:45:00Z","v":2021,"vw":5.747046},{"c":5.77,"h":5.77,"l":5.76,"n":10,"o":5.76,"t":"2026-09-23T12:00:00Z","v":1125,"vw":5.766542},{"c":5.7273,"h":5.73,"l":5.7273,"n":13,"o":5.73,"t":"2026-09-23T12:15:00Z","v":990,"vw":5.729581},{"c":5.73,"h":5.7497,"l":5.73,"n":7,"o":5.74,"t":"2026-09-23T12:30:00Z","v":3354,"vw":5.732216},{"c":5.7112,"h":5.7421,"l":5.71,"n":33,"o":5.73,"t":"2026-09-23T12:45:00Z","v":12245,"vw":5.719243},{"c":5.742,"h":5.742,"l":5.73,"n":5,"o":5.73,"t":"2026-09-23T13:00:00Z","v":2131,"vw":5.741429},{"c":5.78,"h":5.78,"l":5.71,"n":75,"o":5.74,"t":"2026-09-23T13:15:00Z","v":4800,"vw":5.747223},{"c":5.6602,"h":5.74,"l":5.5,"n":2048,"o":5.74,"t":"2026-09-23T13:30:00Z","v":424925,"vw":5.586471},{"c":5.655,"h":5.69,"l":5.61,"n":1332,"o":5.675,"t":"2026-09-23T13:45:00Z","v":190063,"vw":5.646337},{"c":5.525,"h":5.71,"l":5.51,"n":1727,"o":5.65,"t":"2026-09-23T14:00:00Z","v":350981,"vw":5.577057},{"c":5.52,"h":5.54,"l":5.47,"n":1546,"o":5.525,"t":"2026-09-23T14:15:00Z","v":201226,"vw":5.510415},{"c":5.57,"h":5.57,"l":5.495,"n":906,"o":5.515,"t":"2026-09-23T14:30:00Z","v":138311,"vw":5.5409},{"c":5.61,"h":5.62,"l":5.565,"n":777,"o":5.575,"t":"2026-09-23T14:45:00Z","v":88624,"vw":5.591399},{"c":5.605,"h":5.64,"l":5.58,"n":633,"o":5.62,"t":"2026-09-23T15:00:00Z","v":77950,"vw":5.602528},{"c":5.625,"h":5.65,"l":5.585,"n":866,"o":5.6,"t":"2026-09-23T15:15:00Z","v":144244,"vw":5.612142},{"c":5.64,"h":5.64,"l":5.605,"n":482,"o":5.625,"t":"2026-09-23T15:30:00Z","v":63427,"vw":5.625042},{"c":5.625,"h":5.64,"l":5.6,"n":665,"o":5.635,"t":"2026-09-23T15:45:00Z","v":59646,"vw":5.62341},{"c":5.605,"h":5.625,"l":5.585,"n":636,"o":5.625,"t":"2026-09-23T16:00:00Z","v":72331,"vw":5.595217},{"c":5.565,"h":5.61,"l":5.56,"n":587,"o":5.61,"t":"2026-09-23T16:15:00Z","v":58680,"vw":5.579067},{"c":5.5699,"h":5.5787,"l":5.56,"n":536,"o":5.57,"t":"2026-09-23T16:30:00Z","v":55959,"vw":5.568887},{"c":5.5087,"h":5.57,"l":5.501,"n":721,"o":5.565,"t":"2026-09-23T16:45:00Z","v":113486,"vw":5.525304},{"c":5.515,"h":5.52,"l":5.47,"n":848,"o":5.505,"t":"2026-09-23T17:00:00Z","v":156264,"vw":5.487788},{"c":5.515,"h":5.55,"l":5.51,"n":652,"o":5.515,"t":"2026-09-23T17:15:00Z","v":72471,"vw":5.534313},{"c":5.505,"h":5.515,"l":5.46,"n":780,"o":5.51,"t":"2026-09-23T17:30:00Z","v":92144,"vw":5.476894},{"c":5.52,"h":5.525,"l":5.49,"n":508,"o":5.505,"t":"2026-09-23T17:45:00Z","v":59770,"vw":5.510184},{"c":5.505,"h":5.5199,"l":5.48,"n":487,"o":5.515,"t":"2026-09-23T18:00:00Z","v":50655,"vw":5.494162},{"c":5.505,"h":5.52,"l":5.5001,"n":411,"o":5.505,"t":"2026-09-23T18:15:00Z","v":50690,"vw":5.509145},{"c":5.55,"h":5.551,"l":5.49,"n":836,"o":5.505,"t":"2026-09-23T18:30:00Z","v":106200,"vw":5.513417},{"c":5.545,"h":5.55,"l":5.53,"n":591,"o":5.55,"t":"2026-09-23T18:45:00Z","v":46327,"vw":5.541113},{"c":5.505,"h":5.545,"l":5.5,"n":888,"o":5.545,"t":"2026-09-23T19:00:00Z","v":72114,"vw":5.520192},{"c":5.51,"h":5.515,"l":5.495,"n":618,"o":5.5,"t":"2026-09-23T19:15:00Z","v":44002,"vw":5.50538},{"c":5.495,"h":5.5187,"l":5.495,"n":1099,"o":5.51,"t":"2026-09-23T19:30:00Z","v":129351,"vw":5.505971},{"c":5.51,"h":5.5195,"l":5.485,"n":2443,"o":5.495,"t":"2026-09-23T19:45:00Z","v":358295,"vw":5.499878},{"c":5.55,"h":5.57,"l":5.47,"n":43,"o":5.51,"t":"2026-09-23T20:00:00Z","v":279037,"vw":5.510398},{"c":5.5544,"h":5.5544,"l":5.5544,"n":1,"o":5.5544,"t":"2026-09-23T20:15:00Z","v":1000,"vw":5.5544},{"c":5.4797,"h":5.4893,"l":5.4797,"n":4,"o":5.4893,"t":"2026-09-23T20:30:00Z","v":415,"vw":5.482194},{"c":5.53,"h":5.55,"l":5.51,"n":7,"o":5.55,"t":"2026-09-23T20:45:00Z","v":1359,"vw":5.525547},{"c":5.521,"h":5.521,"l":5.521,"n":1,"o":5.521,"t":"2026-09-23T21:00:00Z","v":1000,"vw":5.521},{"c":5.48,"h":5.52,"l":5.48,"n":75,"o":5.52,"t":"2026-09-23T21:15:00Z","v":6459,"vw":5.494678},{"c":5.49,"h":5.5,"l":5.49,"n":9,"o":5.5,"t":"2026-09-23T21:30:00Z","v":371,"vw":5.495229},{"c":5.52,"h":5.52,"l":5.4871,"n":2,"o":5.4871,"t":"2026-09-23T21:45:00Z","v":450,"vw":5.501722},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-09-23T22:00:00Z","v":306,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-09-23T22:15:00Z","v":204,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-09-23T22:30:00Z","v":1043,"vw":5.51},{"c":5.54,"h":5.54,"l":5.49,"n":2,"o":5.49,"t":"2026-09-23T22:45:00Z","v":920,"vw":5.501957},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-23T23:45:00Z","v":100,"vw":5.54},{"c":5.49,"h":5.52,"l":5.49,"n":82,"o":5.51,"t":"2026-09-24T08:00:00Z","v":6807,"vw":5.50978},{"c":5.4,"h":5.48,"l":5.3691,"n":24,"o":5.48,"t":"2026-09-24T08:15:00Z","v":2896,"vw":5.42985},{"c":5.4001,"h":5.43,"l":5.4,"n":15,"o":5.4,"t":"2026-09-24T08:30:00Z","v":3081,"vw":5.409395},{"c":5.41,"h":5.41,"l":5.4057,"n":3,"o":5.4057,"t":"2026-09-24T08:45:00Z","v":1569,"vw":5.409726},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-09-24T09:00:00Z","v":926,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-24T09:15:00Z","v":631,"vw":5.43},{"c":5.41,"h":5.43,"l":5.41,"n":10,"o":5.43,"t":"2026-09-24T09:30:00Z","v":5479,"vw":5.411057},{"c":5.41,"h":5.41,"l":5.41,"n":6,"o":5.41,"t":"2026-09-24T09:45:00Z","v":1339,"vw":5.41},{"c":5.414,"h":5.414,"l":5.414,"n":2,"o":5.414,"t":"2026-09-24T10:00:00Z","v":216,"vw":5.414},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-24T10:15:00Z","v":100,"vw":5.43},{"c":5.41,"h":5.4131,"l":5.41,"n":3,"o":5.4131,"t":"2026-09-24T10:30:00Z","v":350,"vw":5.410886},{"c":5.43,"h":5.43,"l":5.43,"n":49,"o":5.43,"t":"2026-09-24T10:45:00Z","v":7052,"vw":5.43},{"c":5.44,"h":5.4499,"l":5.44,"n":4,"o":5.4499,"t":"2026-09-24T11:00:00Z","v":248,"vw":5.44495},{"c":5.44,"h":5.44,"l":5.4336,"n":3,"o":5.4336,"t":"2026-09-24T11:30:00Z","v":800,"vw":5.4376},{"c":5.43,"h":5.44,"l":5.43,"n":14,"o":5.44,"t":"2026-09-24T11:45:00Z","v":10695,"vw":5.438967},{"c":5.45,"h":5.45,"l":5.43,"n":21,"o":5.4331,"t":"2026-09-24T12:00:00Z","v":17097,"vw":5.436333},{"c":5.46,"h":5.46,"l":5.44,"n":11,"o":5.44,"t":"2026-09-24T12:15:00Z","v":4646,"vw":5.450333},{"c":5.4554,"h":5.4554,"l":5.45,"n":11,"o":5.45,"t":"2026-09-24T12:30:00Z","v":2506,"vw":5.450392},{"c":5.45,"h":5.4509,"l":5.45,"n":8,"o":5.4509,"t":"2026-09-24T12:45:00Z","v":3501,"vw":5.450051},{"c":5.49,"h":5.5,"l":5.42,"n":40,"o":5.44,"t":"2026-09-24T13:00:00Z","v":13423,"vw":5.471042},{"c":5.439,"h":5.49,"l":5.42,"n":6,"o":5.49,"t":"2026-09-24T13:15:00Z","v":924,"vw":5.443904},{"c":5.48,"h":5.584,"l":5.412,"n":1241,"o":5.43,"t":"2026-09-24T13:30:00Z","v":240666,"vw":5.493209},{"c":5.43,"h":5.49,"l":5.4,"n":1368,"o":5.48,"t":"2026-09-24T13:45:00Z","v":177707,"vw":5.441982},{"c":5.525,"h":5.595,"l":5.41,"n":1037,"o":5.43,"t":"2026-09-24T14:00:00Z","v":179430,"vw":5.506986},{"c":5.565,"h":5.6,"l":5.515,"n":1186,"o":5.525,"t":"2026-09-24T14:15:00Z","v":183701,"vw":5.567031},{"c":5.68,"h":5.68,"l":5.535,"n":1442,"o":5.565,"t":"2026-09-24T14:30:00Z","v":337001,"vw":5.613294},{"c":5.63,"h":5.69,"l":5.62,"n":1114,"o":5.68,"t":"2026-09-24T14:45:00Z","v":125248,"vw":5.661435},{"c":5.535,"h":5.665,"l":5.535,"n":1412,"o":5.635,"t":"2026-09-24T15:00:00Z","v":224497,"vw":5.58139},{"c":5.545,"h":5.56,"l":5.5,"n":1075,"o":5.535,"t":"2026-09-24T15:15:00Z","v":229007,"vw":5.537303},{"c":5.595,"h":5.595,"l":5.535,"n":942,"o":5.545,"t":"2026-09-24T15:30:00Z","v":116206,"vw":5.568094},{"c":5.595,"h":5.615,"l":5.5811,"n":742,"o":5.595,"t":"2026-09-24T15:45:00Z","v":96799,"vw":5.599596},{"c":5.65,"h":5.67,"l":5.5788,"n":1058,"o":5.5937,"t":"2026-09-24T16:00:00Z","v":238099,"vw":5.642973},{"c":5.865,"h":5.8895,"l":5.65,"n":1879,"o":5.65,"t":"2026-09-24T16:15:00Z","v":393079,"vw":5.770779},{"c":5.8756,"h":5.92,"l":5.81,"n":969,"o":5.86,"t":"2026-09-24T16:30:00Z","v":149323,"vw":5.868782},{"c":5.935,"h":5.935,"l":5.86,"n":854,"o":5.88,"t":"2026-09-24T16:45:00Z","v":154114,"vw":5.893193},{"c":5.975,"h":5.98,"l":5.905,"n":1061,"o":5.93,"t":"2026-09-24T17:00:00Z","v":214219,"vw":5.937991},{"c":6.0106,"h":6.035,"l":5.96,"n":1601,"o":5.97,"t":"2026-09-24T17:15:00Z","v":416148,"vw":5.999864},{"c":6.01,"h":6.0217,"l":5.955,"n":944,"o":6.01,"t":"2026-09-24T17:30:00Z","v":232178,"vw":5.987083},{"c":6.025,"h":6.04,"l":5.98,"n":943,"o":6.005,"t":"2026-09-24T17:45:00Z","v":143024,"vw":6.014381},{"c":6.015,"h":6.04,"l":5.97,"n":1367,"o":6.02,"t":"2026-09-24T18:00:00Z","v":231239,"vw":6.011177},{"c":6.015,"h":6.03,"l":5.96,"n":1151,"o":6.015,"t":"2026-09-24T18:15:00Z","v":254529,"vw":5.986821},{"c":6.035,"h":6.135,"l":6.0075,"n":1520,"o":6.015,"t":"2026-09-24T18:30:00Z","v":358331,"vw":6.05894},{"c":6.02,"h":6.055,"l":6.015,"n":701,"o":6.0399,"t":"2026-09-24T18:45:00Z","v":120844,"vw":6.03357},{"c":5.985,"h":6.017,"l":5.972,"n":884,"o":6.017,"t":"2026-09-24T19:00:00Z","v":113116,"vw":5.993195},{"c":6.025,"h":6.05,"l":5.97,"n":1061,"o":5.98,"t":"2026-09-24T19:15:00Z","v":167734,"vw":6.023115},{"c":6,"h":6.0201,"l":5.975,"n":1669,"o":6.0201,"t":"2026-09-24T19:30:00Z","v":265162,"vw":6.00382},{"c":5.94,"h":6.015,"l":5.93,"n":2869,"o":6,"t":"2026-09-24T19:45:00Z","v":455706,"vw":5.976645},{"c":5.97,"h":6,"l":5.94,"n":35,"o":5.94,"t":"2026-09-24T20:00:00Z","v":297070,"vw":5.940204},{"c":5.972,"h":5.9738,"l":5.942,"n":7,"o":5.942,"t":"2026-09-24T20:15:00Z","v":1287,"vw":5.971},{"c":5.9723,"h":5.9723,"l":5.97,"n":3,"o":5.97,"t":"2026-09-24T20:30:00Z","v":417,"vw":5.97115},{"c":5.95,"h":5.96,"l":5.95,"n":5,"o":5.96,"t":"2026-09-24T20:45:00Z","v":690,"vw":5.955008},{"c":5.96,"h":5.96,"l":5.96,"n":4,"o":5.96,"t":"2026-09-24T21:00:00Z","v":176,"vw":5.96},{"c":5.96,"h":5.97,"l":5.96,"n":18,"o":5.97,"t":"2026-09-24T21:15:00Z","v":1585,"vw":5.963146},{"c":5.9432,"h":5.965,"l":5.9432,"n":8,"o":5.965,"t":"2026-09-24T21:30:00Z","v":5707,"vw":5.956318},{"c":5.978,"h":5.98,"l":5.978,"n":3,"o":5.98,"t":"2026-09-24T21:45:00Z","v":304,"vw":5.979333},{"c":5.95,"h":5.95,"l":5.9421,"n":4,"o":5.9421,"t":"2026-09-24T22:00:00Z","v":802,"vw":5.948498},{"c":5.9419,"h":5.96,"l":5.9404,"n":5,"o":5.96,"t":"2026-09-24T22:15:00Z","v":2037,"vw":5.942011},{"c":5.9414,"h":5.9414,"l":5.94,"n":4,"o":5.94,"t":"2026-09-24T22:30:00Z","v":330,"vw":5.940467},{"c":5.96,"h":5.969,"l":5.94,"n":10,"o":5.96,"t":"2026-09-24T22:45:00Z","v":1585,"vw":5.954027},{"c":5.9403,"h":5.9593,"l":5.9403,"n":3,"o":5.9425,"t":"2026-09-24T23:00:00Z","v":729,"vw":5.943964},{"c":5.96,"h":5.96,"l":5.9569,"n":4,"o":5.9569,"t":"2026-09-24T23:15:00Z","v":350,"vw":5.957933},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-24T23:30:00Z","v":100,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-24T23:45:00Z","v":161,"vw":5.95},{"c":6.05,"h":6.07,"l":5.9,"n":156,"o":5.91,"t":"2026-09-25T08:00:00Z","v":13994,"vw":5.949896},{"c":6.05,"h":6.05,"l":6.04,"n":17,"o":6.05,"t":"2026-09-25T08:15:00Z","v":4844,"vw":6.047211},{"c":6.07,"h":6.07,"l":6.05,"n":3,"o":6.05,"t":"2026-09-25T08:30:00Z","v":772,"vw":6.065645},{"c":6.05,"h":6.07,"l":6.05,"n":11,"o":6.07,"t":"2026-09-25T08:45:00Z","v":1528,"vw":6.056883},{"c":6.08,"h":6.0807,"l":6.07,"n":4,"o":6.07,"t":"2026-09-25T09:00:00Z","v":739,"vw":6.073898},{"c":6.04,"h":6.04,"l":6.03,"n":7,"o":6.03,"t":"2026-09-25T09:15:00Z","v":1499,"vw":6.03213},{"c":6.0778,"h":6.0778,"l":6.02,"n":36,"o":6.02,"t":"2026-09-25T09:30:00Z","v":3338,"vw":6.046333},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-09-25T09:45:00Z","v":550,"vw":6.07},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-09-25T10:00:00Z","v":410,"vw":6.05},{"c":6.1,"h":6.11,"l":6.05,"n":48,"o":6.05,"t":"2026-09-25T10:15:00Z","v":3923,"vw":6.075662},{"c":6.1,"h":6.11,"l":6.1,"n":21,"o":6.11,"t":"2026-09-25T10:30:00Z","v":5021,"vw":6.109032},{"c":6.0979,"h":6.1,"l":6.08,"n":20,"o":6.09,"t":"2026-09-25T10:45:00Z","v":3668,"vw":6.083853},{"c":6.15,"h":6.15,"l":6.08,"n":112,"o":6.0941,"t":"2026-09-25T11:00:00Z","v":23375,"vw":6.111736},{"c":6.14,"h":6.1498,"l":6.11,"n":54,"o":6.1447,"t":"2026-09-25T11:15:00Z","v":4608,"vw":6.136978},{"c":6.13,"h":6.13,"l":6.1,"n":15,"o":6.1168,"t":"2026-09-25T11:30:00Z","v":3632,"vw":6.123268},{"c":6.1267,"h":6.1267,"l":6.1,"n":10,"o":6.12,"t":"2026-09-25T11:45:00Z","v":2714,"vw":6.109748},{"c":6.08,"h":6.13,"l":6.08,"n":25,"o":6.12,"t":"2026-09-25T12:00:00Z","v":3956,"vw":6.106258},{"c":6.07,"h":6.12,"l":6.07,"n":20,"o":6.12,"t":"2026-09-25T12:15:00Z","v":9189,"vw":6.075863},{"c":6.06,"h":6.13,"l":6.06,"n":18,"o":6.13,"t":"2026-09-25T12:30:00Z","v":2288,"vw":6.090732},{"c":6.06,"h":6.0696,"l":6.06,"n":14,"o":6.06,"t":"2026-09-25T12:45:00Z","v":2176,"vw":6.06074},{"c":6.075,"h":6.08,"l":6.06,"n":72,"o":6.06,"t":"2026-09-25T13:00:00Z","v":8500,"vw":6.070601},{"c":6.04,"h":6.09,"l":6,"n":51,"o":6.06,"t":"2026-09-25T13:15:00Z","v":7472,"vw":6.060449},{"c":6.279,"h":6.3476,"l":6,"n":2961,"o":6,"t":"2026-09-25T13:30:00Z","v":717900,"vw":6.180802},{"c":6.37,"h":6.38,"l":6.255,"n":2628,"o":6.275,"t":"2026-09-25T13:45:00Z","v":565736,"vw":6.323998},{"c":6.31,"h":6.45,"l":6.25,"n":3729,"o":6.38,"t":"2026-09-25T14:00:00Z","v":777965,"vw":6.371011},{"c":6.26,"h":6.3497,"l":6.25,"n":1978,"o":6.31,"t":"2026-09-25T14:15:00Z","v":366590,"vw":6.297543},{"c":6.23,"h":6.285,"l":6.2,"n":1616,"o":6.255,"t":"2026-09-25T14:30:00Z","v":377511,"vw":6.237432},{"c":6.2005,"h":6.2695,"l":6.1705,"n":1544,"o":6.23,"t":"2026-09-25T14:45:00Z","v":311292,"vw":6.215511},{"c":6.38,"h":6.38,"l":6.205,"n":1296,"o":6.205,"t":"2026-09-25T15:00:00Z","v":252489,"vw":6.290927},{"c":6.34,"h":6.385,"l":6.28,"n":1631,"o":6.375,"t":"2026-09-25T15:15:00Z","v":310991,"vw":6.325764},{"c":6.205,"h":6.44,"l":6.205,"n":2380,"o":6.3444,"t":"2026-09-25T15:30:00Z","v":506396,"vw":6.346685},{"c":6.31,"h":6.31,"l":6.205,"n":1033,"o":6.205,"t":"2026-09-25T15:45:00Z","v":144295,"vw":6.25763},{"c":6.355,"h":6.385,"l":6.285,"n":1669,"o":6.31,"t":"2026-09-25T16:00:00Z","v":284296,"vw":6.345612},{"c":6.295,"h":6.375,"l":6.295,"n":1010,"o":6.35,"t":"2026-09-25T16:15:00Z","v":126491,"vw":6.327258},{"c":6.26,"h":6.305,"l":6.21,"n":1171,"o":6.295,"t":"2026-09-25T16:30:00Z","v":169123,"vw":6.258496},{"c":6.245,"h":6.295,"l":6.24,"n":705,"o":6.26,"t":"2026-09-25T16:45:00Z","v":95421,"vw":6.265744},{"c":6.2503,"h":6.265,"l":6.2165,"n":703,"o":6.235,"t":"2026-09-25T17:00:00Z","v":156429,"vw":6.238312},{"c":6.2178,"h":6.265,"l":6.215,"n":819,"o":6.258,"t":"2026-09-25T17:15:00Z","v":97892,"vw":6.241122},{"c":6.23,"h":6.2399,"l":6.21,"n":767,"o":6.215,"t":"2026-09-25T17:30:00Z","v":91049,"vw":6.223049},{"c":6.225,"h":6.23,"l":6.205,"n":598,"o":6.2299,"t":"2026-09-25T17:45:00Z","v":47073,"vw":6.217273},{"c":6.2195,"h":6.23,"l":6.2,"n":656,"o":6.225,"t":"2026-09-25T18:00:00Z","v":60718,"vw":6.216717},{"c":6.18,"h":6.21,"l":6.175,"n":634,"o":6.21,"t":"2026-09-25T18:15:00Z","v":122297,"vw":6.198433},{"c":6.215,"h":6.22,"l":6.15,"n":884,"o":6.19,"t":"2026-09-25T18:30:00Z","v":167794,"vw":6.171474},{"c":6.2299,"h":6.26,"l":6.205,"n":740,"o":6.21,"t":"2026-09-25T18:45:00Z","v":108569,"vw":6.230749},{"c":6.2,"h":6.245,"l":6.2,"n":749,"o":6.23,"t":"2026-09-25T19:00:00Z","v":104268,"vw":6.225247},{"c":6.1,"h":6.205,"l":6.09,"n":1039,"o":6.2,"t":"2026-09-25T19:15:00Z","v":228767,"vw":6.13522},{"c":6.1195,"h":6.125,"l":6.072,"n":1442,"o":6.095,"t":"2026-09-25T19:30:00Z","v":199127,"vw":6.102886},{"c":6.17,"h":6.18,"l":6.12,"n":3013,"o":6.12,"t":"2026-09-25T19:45:00Z","v":556317,"vw":6.1538},{"c":6.22,"h":6.22,"l":6.17,"n":30,"o":6.17,"t":"2026-09-25T20:00:00Z","v":316354,"vw":6.17004},{"c":6.1,"h":6.13,"l":6.1,"n":9,"o":6.13,"t":"2026-09-25T20:15:00Z","v":1730,"vw":6.119105},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-09-25T20:30:00Z","v":300,"vw":6.19},{"c":6.19,"h":6.19,"l":6.09,"n":9,"o":6.09,"t":"2026-09-25T20:45:00Z","v":862,"vw":6.14165},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-09-25T21:00:00Z","v":126,"vw":6.1},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-25T21:15:00Z","v":100,"vw":6.13},{"c":6.1844,"h":6.1844,"l":6.13,"n":2,"o":6.13,"t":"2026-09-25T21:30:00Z","v":1801,"vw":6.135014},{"c":6.17,"h":6.18,"l":6.15,"n":9,"o":6.18,"t":"2026-09-25T21:45:00Z","v":1864,"vw":6.158104},{"c":6.18,"h":6.18,"l":6.14,"n":23,"o":6.1685,"t":"2026-09-25T22:00:00Z","v":58102,"vw":6.154076},{"c":6.2,"h":6.2,"l":6.1577,"n":2,"o":6.1577,"t":"2026-09-25T22:15:00Z","v":4162,"vw":6.196321},{"c":6.1545,"h":6.2,"l":6.1545,"n":14,"o":6.19,"t":"2026-09-25T22:30:00Z","v":1778,"vw":6.1885},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-25T22:45:00Z","v":200,"vw":6.2},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-09-25T23:15:00Z","v":100,"vw":6.19},{"c":6.2,"h":6.2,"l":6.16,"n":6,"o":6.16,"t":"2026-09-25T23:30:00Z","v":7182,"vw":6.169226},{"c":6.16,"h":6.18,"l":6.16,"n":4,"o":6.18,"t":"2026-09-25T23:45:00Z","v":3000,"vw":6.166111},{"c":6.11,"h":6.14,"l":6.01,"n":194,"o":6.13,"t":"2026-09-28T08:00:00Z","v":26262,"vw":6.105536},{"c":6.15,"h":6.16,"l":6.15,"n":7,"o":6.16,"t":"2026-09-28T08:15:00Z","v":614,"vw":6.152095},{"c":6.1373,"h":6.19,"l":6.13,"n":15,"o":6.19,"t":"2026-09-28T08:30:00Z","v":2449,"vw":6.165731},{"c":6.13,"h":6.16,"l":6.13,"n":17,"o":6.16,"t":"2026-09-28T08:45:00Z","v":4005,"vw":6.14083},{"c":6.13,"h":6.14,"l":6.13,"n":19,"o":6.14,"t":"2026-09-28T09:00:00Z","v":5511,"vw":6.13095},{"c":6.11,"h":6.1132,"l":6.11,"n":8,"o":6.1129,"t":"2026-09-28T09:15:00Z","v":1332,"vw":6.1121},{"c":6.11,"h":6.1135,"l":6.11,"n":35,"o":6.1135,"t":"2026-09-28T09:30:00Z","v":1493,"vw":6.110837},{"c":6.15,"h":6.15,"l":6.11,"n":58,"o":6.11,"t":"2026-09-28T09:45:00Z","v":2298,"vw":6.116534},{"c":6.125,"h":6.14,"l":6.125,"n":3,"o":6.14,"t":"2026-09-28T10:00:00Z","v":3600,"vw":6.139167},{"c":6.15,"h":6.15,"l":6.13,"n":22,"o":6.14,"t":"2026-09-28T10:15:00Z","v":6461,"vw":6.147017},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-09-28T10:45:00Z","v":319,"vw":6.16},{"c":6.1526,"h":6.19,"l":6.1526,"n":32,"o":6.16,"t":"2026-09-28T11:00:00Z","v":10480,"vw":6.178311},{"c":6.15,"h":6.18,"l":6.14,"n":14,"o":6.15,"t":"2026-09-28T11:15:00Z","v":6579,"vw":6.152093},{"c":6.1507,"h":6.1507,"l":6.1126,"n":5,"o":6.1126,"t":"2026-09-28T11:30:00Z","v":447,"vw":6.131866},{"c":6.15,"h":6.16,"l":6.149,"n":17,"o":6.16,"t":"2026-09-28T11:45:00Z","v":8671,"vw":6.151239},{"c":6.19,"h":6.19,"l":6.14,"n":86,"o":6.14,"t":"2026-09-28T12:00:00Z","v":4947,"vw":6.166515},{"c":6.23,"h":6.24,"l":6.18,"n":29,"o":6.18,"t":"2026-09-28T12:15:00Z","v":6962,"vw":6.212351},{"c":6.22,"h":6.2388,"l":6.22,"n":9,"o":6.22,"t":"2026-09-28T12:30:00Z","v":1801,"vw":6.221385},{"c":6.21,"h":6.23,"l":6.21,"n":24,"o":6.23,"t":"2026-09-28T12:45:00Z","v":3718,"vw":6.21334},{"c":6.2306,"h":6.2306,"l":6.18,"n":87,"o":6.21,"t":"2026-09-28T13:00:00Z","v":30791,"vw":6.213674},{"c":6.25,"h":6.27,"l":6.18,"n":193,"o":6.27,"t":"2026-09-28T13:15:00Z","v":22884,"vw":6.227757},{"c":6.14,"h":6.28,"l":6.09,"n":2040,"o":6.17,"t":"2026-09-28T13:30:00Z","v":393506,"vw":6.184988},{"c":6.21,"h":6.25,"l":6.07,"n":1653,"o":6.134,"t":"2026-09-28T13:45:00Z","v":344223,"vw":6.183012},{"c":6.24,"h":6.33,"l":6.15,"n":2682,"o":6.21,"t":"2026-09-28T14:00:00Z","v":732411,"vw":6.254127},{"c":6.325,"h":6.3494,"l":6.225,"n":1747,"o":6.2522,"t":"2026-09-28T14:15:00Z","v":246494,"vw":6.289091},{"c":6.175,"h":6.325,"l":6.17,"n":1545,"o":6.325,"t":"2026-09-28T14:30:00Z","v":466889,"vw":6.234863},{"c":6.185,"h":6.1907,"l":6.13,"n":1174,"o":6.17,"t":"2026-09-28T14:45:00Z","v":200746,"vw":6.15663},{"c":6.215,"h":6.2401,"l":6.185,"n":1005,"o":6.19,"t":"2026-09-28T15:00:00Z","v":197194,"vw":6.209775},{"c":6.2,"h":6.2101,"l":6.145,"n":1428,"o":6.21,"t":"2026-09-28T15:15:00Z","v":358589,"vw":6.177056},{"c":6.18,"h":6.215,"l":6.15,"n":763,"o":6.195,"t":"2026-09-28T15:30:00Z","v":82087,"vw":6.185434},{"c":6.1589,"h":6.21,"l":6.1506,"n":641,"o":6.18,"t":"2026-09-28T15:45:00Z","v":90562,"vw":6.192036},{"c":6.135,"h":6.17,"l":6.12,"n":762,"o":6.155,"t":"2026-09-28T16:00:00Z","v":81051,"vw":6.140818},{"c":6.2201,"h":6.25,"l":6.12,"n":1349,"o":6.1314,"t":"2026-09-28T16:15:00Z","v":277081,"vw":6.187921},{"c":6.15,"h":6.225,"l":6.14,"n":602,"o":6.225,"t":"2026-09-28T16:30:00Z","v":61775,"vw":6.16963},{"c":6.105,"h":6.175,"l":6.1,"n":754,"o":6.15,"t":"2026-09-28T16:45:00Z","v":90246,"vw":6.137403},{"c":6.18,"h":6.2,"l":6.08,"n":1038,"o":6.105,"t":"2026-09-28T17:00:00Z","v":220671,"vw":6.116519},{"c":6.165,"h":6.185,"l":6.15,"n":644,"o":6.175,"t":"2026-09-28T17:15:00Z","v":60141,"vw":6.16672},{"c":6.165,"h":6.18,"l":6.15,"n":501,"o":6.165,"t":"2026-09-28T17:30:00Z","v":51884,"vw":6.164114},{"c":6.205,"h":6.23,"l":6.16,"n":933,"o":6.165,"t":"2026-09-28T17:45:00Z","v":288636,"vw":6.188116},{"c":6.195,"h":6.205,"l":6.17,"n":463,"o":6.2,"t":"2026-09-28T18:00:00Z","v":43799,"vw":6.186495},{"c":6.14,"h":6.195,"l":6.13,"n":574,"o":6.19,"t":"2026-09-28T18:15:00Z","v":77701,"vw":6.166409},{"c":6.155,"h":6.17,"l":6.13,"n":653,"o":6.135,"t":"2026-09-28T18:30:00Z","v":63536,"vw":6.153298},{"c":6.13,"h":6.155,"l":6.12,"n":774,"o":6.155,"t":"2026-09-28T18:45:00Z","v":153051,"vw":6.137131},{"c":6.115,"h":6.13,"l":6.11,"n":661,"o":6.125,"t":"2026-09-28T19:00:00Z","v":66581,"vw":6.116825},{"c":6.085,"h":6.12,"l":6.085,"n":734,"o":6.115,"t":"2026-09-28T19:15:00Z","v":88787,"vw":6.102118},{"c":6.045,"h":6.11,"l":6.04,"n":1271,"o":6.08,"t":"2026-09-28T19:30:00Z","v":218357,"vw":6.077248},{"c":6.055,"h":6.0775,"l":6,"n":2720,"o":6.05,"t":"2026-09-28T19:45:00Z","v":416940,"vw":6.043557},{"c":6.0116,"h":6.07,"l":6.0073,"n":65,"o":6.05,"t":"2026-09-28T20:00:00Z","v":347263,"vw":6.049751},{"c":6.1,"h":6.1,"l":6.05,"n":5,"o":6.05,"t":"2026-09-28T20:15:00Z","v":1700,"vw":6.071463},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-28T20:30:00Z","v":100,"vw":6.1},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-09-28T20:45:00Z","v":155,"vw":6.05},{"c":6.065,"h":6.0896,"l":6.0446,"n":12,"o":6.05,"t":"2026-09-28T21:00:00Z","v":3436,"vw":6.076218},{"c":6.06,"h":6.09,"l":6.06,"n":3,"o":6.09,"t":"2026-09-28T21:30:00Z","v":491,"vw":6.082322},{"c":6.0855,"h":6.0855,"l":6.065,"n":8,"o":6.08,"t":"2026-09-28T21:45:00Z","v":485,"vw":6.077705},{"c":6.03,"h":6.08,"l":6.03,"n":5,"o":6.05,"t":"2026-09-28T22:00:00Z","v":1690,"vw":6.060278},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-28T22:15:00Z","v":370,"vw":6.06},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-09-28T22:30:00Z","v":358,"vw":6.09},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-28T22:45:00Z","v":500,"vw":6.07},{"c":6.04,"h":6.06,"l":6.0386,"n":15,"o":6.06,"t":"2026-09-28T23:00:00Z","v":2070,"vw":6.048883},{"c":6.034,"h":6.034,"l":6.03,"n":4,"o":6.03,"t":"2026-09-28T23:15:00Z","v":281,"vw":6.032238},{"c":6.0377,"h":6.0377,"l":6.0377,"n":1,"o":6.0377,"t":"2026-09-28T23:45:00Z","v":1582,"vw":6.0377},{"c":6.08,"h":6.08,"l":6.0151,"n":68,"o":6.04,"t":"2026-09-29T08:00:00Z","v":8859,"vw":6.03712},{"c":6.05,"h":6.07,"l":6.0334,"n":51,"o":6.0688,"t":"2026-09-29T08:15:00Z","v":2185,"vw":6.060485},{"c":6.06,"h":6.06,"l":6.06,"n":31,"o":6.06,"t":"2026-09-29T08:30:00Z","v":453,"vw":6.06},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-09-29T08:45:00Z","v":261,"vw":6.08},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-09-29T09:15:00Z","v":481,"vw":6.05},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-29T09:30:00Z","v":300,"vw":6.03},{"c":6.04,"h":6.04,"l":6.04,"n":6,"o":6.04,"t":"2026-09-29T09:45:00Z","v":627,"vw":6.04},{"c":6.04,"h":6.05,"l":6.04,"n":38,"o":6.05,"t":"2026-09-29T10:15:00Z","v":637,"vw":6.044902},{"c":6.04,"h":6.0455,"l":6.03,"n":34,"o":6.0399,"t":"2026-09-29T10:30:00Z","v":4623,"vw":6.040023},{"c":6.04,"h":6.05,"l":6.04,"n":6,"o":6.04,"t":"2026-09-29T10:45:00Z","v":1083,"vw":6.045},{"c":6.06,"h":6.0687,"l":6.05,"n":10,"o":6.0591,"t":"2026-09-29T11:00:00Z","v":1851,"vw":6.063115},{"c":6.07,"h":6.07,"l":6.0446,"n":7,"o":6.06,"t":"2026-09-29T11:15:00Z","v":2118,"vw":6.059483},{"c":6.0472,"h":6.1,"l":6.0472,"n":8,"o":6.1,"t":"2026-09-29T11:30:00Z","v":27930,"vw":6.098637},{"c":6.1,"h":6.1,"l":6.08,"n":9,"o":6.08,"t":"2026-09-29T11:45:00Z","v":2879,"vw":6.088563},{"c":6.1,"h":6.1409,"l":6.1,"n":7,"o":6.1,"t":"2026-09-29T12:00:00Z","v":2038,"vw":6.111994},{"c":6.15,"h":6.15,"l":6.14,"n":8,"o":6.14,"t":"2026-09-29T12:15:00Z","v":12805,"vw":6.147669},{"c":6.125,"h":6.15,"l":6.125,"n":7,"o":6.14,"t":"2026-09-29T12:30:00Z","v":11708,"vw":6.149087},{"c":6.14,"h":6.14,"l":6.12,"n":2,"o":6.12,"t":"2026-09-29T12:45:00Z","v":2206,"vw":6.136374},{"c":6.14,"h":6.1481,"l":6.13,"n":11,"o":6.14,"t":"2026-09-29T13:00:00Z","v":11118,"vw":6.145514},{"c":6.19,"h":6.19,"l":6.1201,"n":46,"o":6.14,"t":"2026-09-29T13:15:00Z","v":10029,"vw":6.150517},{"c":5.98,"h":6.24,"l":5.88,"n":2486,"o":6.17,"t":"2026-09-29T13:30:00Z","v":593163,"vw":5.991682},{"c":5.9,"h":6.04,"l":5.87,"n":2088,"o":5.9899,"t":"2026-09-29T13:45:00Z","v":418621,"vw":5.956046},{"c":5.91,"h":5.93,"l":5.84,"n":1618,"o":5.9,"t":"2026-09-29T14:00:00Z","v":279740,"vw":5.878665},{"c":5.8951,"h":5.945,"l":5.8701,"n":1045,"o":5.91,"t":"2026-09-29T14:15:00Z","v":141843,"vw":5.91001},{"c":5.8576,"h":5.915,"l":5.82,"n":975,"o":5.9,"t":"2026-09-29T14:30:00Z","v":129470,"vw":5.857116},{"c":5.7556,"h":5.89,"l":5.75,"n":1323,"o":5.8595,"t":"2026-09-29T14:45:00Z","v":277634,"vw":5.827255},{"c":5.645,"h":5.7577,"l":5.6,"n":1650,"o":5.7571,"t":"2026-09-29T15:00:00Z","v":477601,"vw":5.670759},{"c":5.655,"h":5.6699,"l":5.62,"n":1511,"o":5.65,"t":"2026-09-29T15:15:00Z","v":323307,"vw":5.642131},{"c":5.72,"h":5.725,"l":5.655,"n":971,"o":5.6592,"t":"2026-09-29T15:30:00Z","v":230217,"vw":5.701339},{"c":5.735,"h":5.77,"l":5.71,"n":1092,"o":5.7162,"t":"2026-09-29T15:45:00Z","v":188550,"vw":5.7361},{"c":5.675,"h":5.7399,"l":5.67,"n":872,"o":5.7399,"t":"2026-09-29T16:00:00Z","v":131505,"vw":5.694818},{"c":5.665,"h":5.69,"l":5.64,"n":936,"o":5.6763,"t":"2026-09-29T16:15:00Z","v":232849,"vw":5.668362},{"c":5.645,"h":5.66,"l":5.62,"n":729,"o":5.66,"t":"2026-09-29T16:30:00Z","v":82921,"vw":5.645786},{"c":5.605,"h":5.67,"l":5.6,"n":716,"o":5.645,"t":"2026-09-29T16:45:00Z","v":102347,"vw":5.624601},{"c":5.64,"h":5.64,"l":5.59,"n":874,"o":5.6,"t":"2026-09-29T17:00:00Z","v":105880,"vw":5.605857},{"c":5.62,"h":5.6468,"l":5.61,"n":665,"o":5.6386,"t":"2026-09-29T17:15:00Z","v":79030,"vw":5.629288},{"c":5.64,"h":5.645,"l":5.62,"n":598,"o":5.62,"t":"2026-09-29T17:30:00Z","v":72524,"vw":5.631187},{"c":5.7629,"h":5.77,"l":5.6306,"n":1110,"o":5.64,"t":"2026-09-29T17:45:00Z","v":210972,"vw":5.715229},{"c":5.675,"h":5.81,"l":5.66,"n":1105,"o":5.765,"t":"2026-09-29T18:00:00Z","v":200889,"vw":5.744318},{"c":5.645,"h":5.685,"l":5.635,"n":878,"o":5.672,"t":"2026-09-29T18:15:00Z","v":131582,"vw":5.657474},{"c":5.67,"h":5.71,"l":5.63,"n":738,"o":5.64,"t":"2026-09-29T18:30:00Z","v":105187,"vw":5.669438},{"c":5.64,"h":5.68,"l":5.64,"n":871,"o":5.6741,"t":"2026-09-29T18:45:00Z","v":111219,"vw":5.662348},{"c":5.6527,"h":5.66,"l":5.63,"n":684,"o":5.645,"t":"2026-09-29T19:00:00Z","v":101233,"vw":5.650913},{"c":5.605,"h":5.66,"l":5.6,"n":865,"o":5.655,"t":"2026-09-29T19:15:00Z","v":136970,"vw":5.628026},{"c":5.585,"h":5.63,"l":5.58,"n":1221,"o":5.605,"t":"2026-09-29T19:30:00Z","v":192752,"vw":5.605703},{"c":5.62,"h":5.625,"l":5.57,"n":2884,"o":5.585,"t":"2026-09-29T19:45:00Z","v":533716,"vw":5.598566},{"c":5.66,"h":5.6783,"l":5.6,"n":50,"o":5.6,"t":"2026-09-29T20:00:00Z","v":353596,"vw":5.600442},{"c":5.67,"h":5.6869,"l":5.65,"n":10,"o":5.65,"t":"2026-09-29T20:15:00Z","v":3041,"vw":5.66292},{"c":5.68,"h":5.6877,"l":5.67,"n":22,"o":5.67,"t":"2026-09-29T20:30:00Z","v":4125,"vw":5.673732},{"c":5.67,"h":5.6878,"l":5.67,"n":34,"o":5.67,"t":"2026-09-29T20:45:00Z","v":3301,"vw":5.670619},{"c":5.68,"h":5.69,"l":5.68,"n":6,"o":5.6891,"t":"2026-09-29T21:00:00Z","v":369,"vw":5.686141},{"c":5.68,"h":5.69,"l":5.68,"n":8,"o":5.69,"t":"2026-09-29T21:15:00Z","v":1441,"vw":5.684593},{"c":5.68,"h":5.69,"l":5.67,"n":13,"o":5.67,"t":"2026-09-29T21:30:00Z","v":88025,"vw":5.680291},{"c":5.67,"h":5.69,"l":5.67,"n":3,"o":5.69,"t":"2026-09-29T21:45:00Z","v":445,"vw":5.681036},{"c":5.66,"h":5.68,"l":5.66,"n":6,"o":5.68,"t":"2026-09-29T22:00:00Z","v":5772,"vw":5.662063},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-29T22:15:00Z","v":1825,"vw":5.67},{"c":5.69,"h":5.69,"l":5.67,"n":4,"o":5.67,"t":"2026-09-29T22:30:00Z","v":712,"vw":5.675272},{"c":5.67,"h":5.67,"l":5.67,"n":6,"o":5.67,"t":"2026-09-29T22:45:00Z","v":890,"vw":5.67},{"c":5.67,"h":5.67,"l":5.67,"n":2,"o":5.67,"t":"2026-09-29T23:00:00Z","v":655,"vw":5.67},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-09-29T23:15:00Z","v":100,"vw":5.69},{"c":5.63,"h":5.7,"l":5.61,"n":196,"o":5.67,"t":"2026-09-30T08:00:00Z","v":13123,"vw":5.643009},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-30T08:30:00Z","v":500,"vw":5.67},{"c":5.669,"h":5.669,"l":5.669,"n":1,"o":5.669,"t":"2026-09-30T09:30:00Z","v":1000,"vw":5.669},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-09-30T10:15:00Z","v":1618,"vw":5.66},{"c":5.62,"h":5.63,"l":5.62,"n":15,"o":5.63,"t":"2026-09-30T10:45:00Z","v":513,"vw":5.622841},{"c":5.635,"h":5.6495,"l":5.61,"n":15,"o":5.62,"t":"2026-09-30T11:00:00Z","v":2483,"vw":5.626954},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-09-30T11:15:00Z","v":468,"vw":5.61},{"c":5.61,"h":5.635,"l":5.61,"n":5,"o":5.635,"t":"2026-09-30T11:30:00Z","v":2134,"vw":5.623033},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-30T11:45:00Z","v":100,"vw":5.65},{"c":5.65,"h":5.65,"l":5.635,"n":7,"o":5.635,"t":"2026-09-30T12:00:00Z","v":785,"vw":5.638336},{"c":5.65,"h":5.6575,"l":5.63,"n":11,"o":5.63,"t":"2026-09-30T12:15:00Z","v":1918,"vw":5.643026},{"c":5.76,"h":5.8675,"l":5.6501,"n":58,"o":5.66,"t":"2026-09-30T12:30:00Z","v":10131,"vw":5.746139},{"c":5.75,"h":5.77,"l":5.7,"n":37,"o":5.7,"t":"2026-09-30T12:45:00Z","v":10480,"vw":5.7657},{"c":5.79,"h":5.8,"l":5.75,"n":38,"o":5.75,"t":"2026-09-30T13:00:00Z","v":5512,"vw":5.779874},{"c":5.78,"h":5.826,"l":5.76,"n":32,"o":5.7788,"t":"2026-09-30T13:15:00Z","v":6505,"vw":5.802903},{"c":5.85,"h":5.97,"l":5.735,"n":3006,"o":5.75,"t":"2026-09-30T13:30:00Z","v":765032,"vw":5.844545},{"c":6,"h":6.05,"l":5.835,"n":2161,"o":5.845,"t":"2026-09-30T13:45:00Z","v":444312,"vw":5.951184},{"c":5.9358,"h":6.11,"l":5.875,"n":2531,"o":6.01,"t":"2026-09-30T14:00:00Z","v":519775,"vw":5.979957},{"c":5.885,"h":5.99,"l":5.865,"n":1814,"o":5.935,"t":"2026-09-30T14:15:00Z","v":359246,"vw":5.924064},{"c":5.909,"h":5.945,"l":5.875,"n":1168,"o":5.885,"t":"2026-09-30T14:30:00Z","v":153124,"vw":5.905755},{"c":5.86,"h":5.915,"l":5.83,"n":1157,"o":5.905,"t":"2026-09-30T14:45:00Z","v":225535,"vw":5.861082},{"c":5.845,"h":5.885,"l":5.835,"n":811,"o":5.855,"t":"2026-09-30T15:00:00Z","v":98713,"vw":5.859673},{"c":5.78,"h":5.855,"l":5.77,"n":1051,"o":5.845,"t":"2026-09-30T15:15:00Z","v":130177,"vw":5.811032},{"c":5.815,"h":5.83,"l":5.7801,"n":708,"o":5.785,"t":"2026-09-30T15:30:00Z","v":76602,"vw":5.807953},{"c":5.8,"h":5.85,"l":5.8,"n":897,"o":5.82,"t":"2026-09-30T15:45:00Z","v":276140,"vw":5.820784},{"c":5.85,"h":5.87,"l":5.792,"n":927,"o":5.805,"t":"2026-09-30T16:00:00Z","v":267516,"vw":5.834109},{"c":5.865,"h":5.89,"l":5.845,"n":884,"o":5.85,"t":"2026-09-30T16:15:00Z","v":253279,"vw":5.880832},{"c":5.875,"h":5.88,"l":5.84,"n":749,"o":5.8605,"t":"2026-09-30T16:30:00Z","v":83883,"vw":5.863858},{"c":5.865,"h":5.91,"l":5.86,"n":808,"o":5.875,"t":"2026-09-30T16:45:00Z","v":87704,"vw":5.882006},{"c":5.825,"h":5.87,"l":5.82,"n":681,"o":5.865,"t":"2026-09-30T17:00:00Z","v":87772,"vw":5.841406},{"c":5.8,"h":5.8289,"l":5.77,"n":722,"o":5.825,"t":"2026-09-30T17:15:00Z","v":110535,"vw":5.790524},{"c":5.8099,"h":5.815,"l":5.781,"n":687,"o":5.79,"t":"2026-09-30T17:30:00Z","v":63921,"vw":5.794312},{"c":5.78,"h":5.82,"l":5.78,"n":658,"o":5.805,"t":"2026-09-30T17:45:00Z","v":96706,"vw":5.801223},{"c":5.735,"h":5.795,"l":5.72,"n":773,"o":5.78,"t":"2026-09-30T18:00:00Z","v":96476,"vw":5.754285},{"c":5.68,"h":5.735,"l":5.68,"n":734,"o":5.735,"t":"2026-09-30T18:15:00Z","v":123699,"vw":5.699902},{"c":5.7099,"h":5.7198,"l":5.66,"n":612,"o":5.6801,"t":"2026-09-30T18:30:00Z","v":57299,"vw":5.686405},{"c":5.715,"h":5.72,"l":5.7,"n":488,"o":5.705,"t":"2026-09-30T18:45:00Z","v":47362,"vw":5.710307},{"c":5.695,"h":5.72,"l":5.685,"n":743,"o":5.715,"t":"2026-09-30T19:00:00Z","v":100452,"vw":5.70079},{"c":5.595,"h":5.69,"l":5.59,"n":1026,"o":5.69,"t":"2026-09-30T19:15:00Z","v":141381,"vw":5.634824},{"c":5.595,"h":5.625,"l":5.59,"n":1176,"o":5.5947,"t":"2026-09-30T19:30:00Z","v":140306,"vw":5.607322},{"c":5.53,"h":5.61,"l":5.52,"n":2900,"o":5.595,"t":"2026-09-30T19:45:00Z","v":509954,"vw":5.550776},{"c":5.5658,"h":5.6056,"l":5.52,"n":41,"o":5.53,"t":"2026-09-30T20:00:00Z","v":329760,"vw":5.530417},{"c":5.5201,"h":5.56,"l":5.5201,"n":4,"o":5.56,"t":"2026-09-30T20:15:00Z","v":3502,"vw":5.5258},{"c":5.55,"h":5.55,"l":5.5232,"n":6,"o":5.5232,"t":"2026-09-30T20:30:00Z","v":1710,"vw":5.541829},{"c":5.58,"h":5.58,"l":5.55,"n":20,"o":5.5599,"t":"2026-09-30T20:45:00Z","v":4583,"vw":5.556344},{"c":5.61,"h":5.61,"l":5.6,"n":9,"o":5.6,"t":"2026-09-30T21:00:00Z","v":2653,"vw":5.60098},{"c":5.6,"h":5.6612,"l":5.6,"n":3,"o":5.6612,"t":"2026-09-30T21:15:00Z","v":470,"vw":5.639617},{"c":5.6676,"h":5.6676,"l":5.6676,"n":2,"o":5.6676,"t":"2026-09-30T21:30:00Z","v":998,"vw":5.6676},{"c":5.59,"h":5.61,"l":5.59,"n":17,"o":5.6,"t":"2026-09-30T21:45:00Z","v":7562,"vw":5.600862},{"c":5.54,"h":5.585,"l":5.54,"n":23,"o":5.585,"t":"2026-09-30T22:00:00Z","v":4030,"vw":5.580868},{"c":5.5954,"h":5.5954,"l":5.5954,"n":1,"o":5.5954,"t":"2026-09-30T22:15:00Z","v":209,"vw":5.5954},{"c":5.589,"h":5.589,"l":5.589,"n":1,"o":5.589,"t":"2026-09-30T23:15:00Z","v":100,"vw":5.589},{"c":5.6589,"h":5.6589,"l":5.58,"n":8,"o":5.58,"t":"2026-09-30T23:30:00Z","v":1205,"vw":5.59315},{"c":5.54,"h":5.55,"l":5.54,"n":5,"o":5.55,"t":"2026-09-30T23:45:00Z","v":781,"vw":5.542857},{"c":5.68,"h":5.68,"l":5.53,"n":115,"o":5.62,"t":"2026-10-01T08:00:00Z","v":13483,"vw":5.593853},{"c":5.66,"h":5.7,"l":5.6,"n":38,"o":5.7,"t":"2026-10-01T08:15:00Z","v":8300,"vw":5.645638},{"c":5.54,"h":5.65,"l":5.54,"n":24,"o":5.65,"t":"2026-10-01T08:30:00Z","v":3667,"vw":5.599104},{"c":5.6,"h":5.65,"l":5.6,"n":2,"o":5.65,"t":"2026-10-01T08:45:00Z","v":1274,"vw":5.630377},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-01T09:00:00Z","v":1955,"vw":5.65},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-01T09:30:00Z","v":200,"vw":5.69},{"c":5.61,"h":5.64,"l":5.61,"n":5,"o":5.64,"t":"2026-10-01T09:45:00Z","v":1334,"vw":5.619009},{"c":5.68,"h":5.68,"l":5.6,"n":11,"o":5.61,"t":"2026-10-01T10:00:00Z","v":7532,"vw":5.605448},{"c":5.6608,"h":5.6608,"l":5.55,"n":4,"o":5.65,"t":"2026-10-01T10:15:00Z","v":1646,"vw":5.628462},{"c":5.66,"h":5.66,"l":5.625,"n":3,"o":5.625,"t":"2026-10-01T10:30:00Z","v":813,"vw":5.654403},{"c":5.6,"h":5.68,"l":5.6,"n":5,"o":5.679,"t":"2026-10-01T10:45:00Z","v":709,"vw":5.657727},{"c":5.64,"h":5.64,"l":5.6,"n":2,"o":5.6,"t":"2026-10-01T11:00:00Z","v":4956,"vw":5.604036},{"c":5.6001,"h":5.68,"l":5.58,"n":46,"o":5.6787,"t":"2026-10-01T11:15:00Z","v":2904,"vw":5.609261},{"c":5.67,"h":5.67,"l":5.65,"n":11,"o":5.67,"t":"2026-10-01T11:45:00Z","v":4207,"vw":5.660571},{"c":5.664,"h":5.664,"l":5.6,"n":11,"o":5.64,"t":"2026-10-01T12:00:00Z","v":2419,"vw":5.64018},{"c":5.6027,"h":5.62,"l":5.6,"n":18,"o":5.6,"t":"2026-10-01T12:15:00Z","v":6169,"vw":5.611826},{"c":5.616,"h":5.6177,"l":5.6,"n":19,"o":5.6,"t":"2026-10-01T12:30:00Z","v":23403,"vw":5.601726},{"c":5.6067,"h":5.65,"l":5.5671,"n":148,"o":5.6,"t":"2026-10-01T12:45:00Z","v":42514,"vw":5.614925},{"c":5.5662,"h":5.59,"l":5.56,"n":33,"o":5.5677,"t":"2026-10-01T13:00:00Z","v":5247,"vw":5.568461},{"c":5.52,"h":5.62,"l":5.52,"n":118,"o":5.59,"t":"2026-10-01T13:15:00Z","v":28200,"vw":5.550015},{"c":5.31,"h":5.6,"l":5.3,"n":2284,"o":5.55,"t":"2026-10-01T13:30:00Z","v":567248,"vw":5.406303},{"c":5.585,"h":5.595,"l":5.31,"n":1808,"o":5.31,"t":"2026-10-01T13:45:00Z","v":349471,"vw":5.43901},{"c":5.598,"h":5.6299,"l":5.49,"n":1871,"o":5.575,"t":"2026-10-01T14:00:00Z","v":305941,"vw":5.563479},{"c":5.605,"h":5.655,"l":5.58,"n":1554,"o":5.6,"t":"2026-10-01T14:15:00Z","v":259909,"vw":5.619978},{"c":5.645,"h":5.675,"l":5.595,"n":1145,"o":5.605,"t":"2026-10-01T14:30:00Z","v":171801,"vw":5.630868},{"c":5.62,"h":5.71,"l":5.61,"n":1274,"o":5.64,"t":"2026-10-01T14:45:00Z","v":241732,"vw":5.653117},{"c":5.55,"h":5.615,"l":5.55,"n":705,"o":5.615,"t":"2026-10-01T15:00:00Z","v":86415,"vw":5.579828},{"c":5.55,"h":5.585,"l":5.53,"n":751,"o":5.545,"t":"2026-10-01T15:15:00Z","v":115131,"vw":5.545592},{"c":5.545,"h":5.555,"l":5.48,"n":1071,"o":5.545,"t":"2026-10-01T15:30:00Z","v":213583,"vw":5.52035},{"c":5.565,"h":5.565,"l":5.53,"n":765,"o":5.545,"t":"2026-10-01T15:45:00Z","v":119532,"vw":5.545783},{"c":5.555,"h":5.6,"l":5.53,"n":722,"o":5.57,"t":"2026-10-01T16:00:00Z","v":95641,"vw":5.566372},{"c":5.54,"h":5.57,"l":5.54,"n":664,"o":5.555,"t":"2026-10-01T16:15:00Z","v":74459,"vw":5.553466},{"c":5.51,"h":5.565,"l":5.51,"n":703,"o":5.54,"t":"2026-10-01T16:30:00Z","v":86540,"vw":5.533309},{"c":5.465,"h":5.52,"l":5.46,"n":600,"o":5.515,"t":"2026-10-01T16:45:00Z","v":91249,"vw":5.487252},{"c":5.505,"h":5.565,"l":5.46,"n":1504,"o":5.465,"t":"2026-10-01T17:00:00Z","v":276804,"vw":5.510537},{"c":5.6,"h":5.625,"l":5.5,"n":730,"o":5.505,"t":"2026-10-01T17:15:00Z","v":95237,"vw":5.565829},{"c":5.555,"h":5.6399,"l":5.525,"n":646,"o":5.595,"t":"2026-10-01T17:30:00Z","v":68894,"vw":5.579832},{"c":5.52,"h":5.5791,"l":5.515,"n":567,"o":5.56,"t":"2026-10-01T17:45:00Z","v":43039,"vw":5.549987},{"c":5.49,"h":5.525,"l":5.47,"n":672,"o":5.525,"t":"2026-10-01T18:00:00Z","v":65201,"vw":5.488129},{"c":5.465,"h":5.51,"l":5.461,"n":686,"o":5.485,"t":"2026-10-01T18:15:00Z","v":59906,"vw":5.481979},{"c":5.5,"h":5.505,"l":5.45,"n":603,"o":5.465,"t":"2026-10-01T18:30:00Z","v":61046,"vw":5.476934},{"c":5.4895,"h":5.51,"l":5.4701,"n":515,"o":5.505,"t":"2026-10-01T18:45:00Z","v":73284,"vw":5.485467},{"c":5.5,"h":5.505,"l":5.48,"n":558,"o":5.485,"t":"2026-10-01T19:00:00Z","v":57565,"vw":5.490601},{"c":5.49,"h":5.515,"l":5.48,"n":727,"o":5.495,"t":"2026-10-01T19:15:00Z","v":74307,"vw":5.494708},{"c":5.435,"h":5.505,"l":5.4301,"n":876,"o":5.485,"t":"2026-10-01T19:30:00Z","v":111721,"vw":5.464249},{"c":5.41,"h":5.465,"l":5.405,"n":2240,"o":5.4351,"t":"2026-10-01T19:45:00Z","v":385786,"vw":5.433667},{"c":5.44,"h":5.44,"l":5.42,"n":50,"o":5.42,"t":"2026-10-01T20:00:00Z","v":326692,"vw":5.42013},{"c":5.43,"h":5.5199,"l":5.42,"n":37,"o":5.4386,"t":"2026-10-01T20:15:00Z","v":5945,"vw":5.437521},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-01T20:30:00Z","v":250,"vw":5.42},{"c":5.44,"h":5.47,"l":5.44,"n":2,"o":5.47,"t":"2026-10-01T20:45:00Z","v":2000,"vw":5.455},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-01T21:00:00Z","v":300,"vw":5.46},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-01T21:15:00Z","v":1000,"vw":5.44},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-01T21:45:00Z","v":32936,"vw":5.46},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-01T22:00:00Z","v":157,"vw":5.44},{"c":5.5,"h":5.5,"l":5.49,"n":7,"o":5.49,"t":"2026-10-01T22:15:00Z","v":653,"vw":5.498333},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-01T22:30:00Z","v":535,"vw":5.46},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-01T22:45:00Z","v":100,"vw":5.48},{"c":5.53,"h":5.54,"l":5.46,"n":61,"o":5.46,"t":"2026-10-02T08:00:00Z","v":16968,"vw":5.467841},{"c":5.5,"h":5.5,"l":5.5,"n":35,"o":5.5,"t":"2026-10-02T08:15:00Z","v":2393,"vw":5.5},{"c":5.51,"h":5.51,"l":5.51,"n":4,"o":5.51,"t":"2026-10-02T09:00:00Z","v":400,"vw":5.51},{"c":5.52,"h":5.52,"l":5.51,"n":28,"o":5.51,"t":"2026-10-02T09:15:00Z","v":1444,"vw":5.518835},{"c":5.54,"h":5.54,"l":5.52,"n":4,"o":5.52,"t":"2026-10-02T09:30:00Z","v":607,"vw":5.531884},{"c":5.53,"h":5.61,"l":5.53,"n":23,"o":5.54,"t":"2026-10-02T09:45:00Z","v":5166,"vw":5.562046},{"c":5.555,"h":5.58,"l":5.53,"n":8,"o":5.58,"t":"2026-10-02T10:00:00Z","v":1962,"vw":5.571152},{"c":5.52,"h":5.59,"l":5.52,"n":16,"o":5.52,"t":"2026-10-02T10:15:00Z","v":3452,"vw":5.550987},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-02T10:45:00Z","v":100,"vw":5.56},{"c":5.51,"h":5.59,"l":5.51,"n":4,"o":5.5224,"t":"2026-10-02T11:00:00Z","v":500,"vw":5.534667},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-02T11:15:00Z","v":167,"vw":5.55},{"c":5.51,"h":5.51,"l":5.51,"n":9,"o":5.51,"t":"2026-10-02T11:30:00Z","v":10442,"vw":5.51},{"c":5.47,"h":5.5,"l":5.47,"n":49,"o":5.5,"t":"2026-10-02T11:45:00Z","v":10385,"vw":5.484091},{"c":5.5,"h":5.55,"l":5.46,"n":18,"o":5.4601,"t":"2026-10-02T12:00:00Z","v":2322,"vw":5.491288},{"c":5.46,"h":5.55,"l":5.45,"n":23,"o":5.49,"t":"2026-10-02T12:15:00Z","v":4723,"vw":5.458446},{"c":5.58,"h":5.59,"l":5.55,"n":18,"o":5.55,"t":"2026-10-02T12:30:00Z","v":1309,"vw":5.563455},{"c":5.55,"h":5.57,"l":5.53,"n":13,"o":5.54,"t":"2026-10-02T12:45:00Z","v":6727,"vw":5.540375},{"c":5.57,"h":5.57,"l":5.55,"n":17,"o":5.5672,"t":"2026-10-02T13:00:00Z","v":2410,"vw":5.562565},{"c":5.54,"h":5.57,"l":5.51,"n":121,"o":5.55,"t":"2026-10-02T13:15:00Z","v":12513,"vw":5.545285},{"c":5.575,"h":5.59,"l":5.41,"n":1379,"o":5.49,"t":"2026-10-02T13:30:00Z","v":295017,"vw":5.520484},{"c":5.879,"h":5.945,"l":5.575,"n":3528,"o":5.575,"t":"2026-10-02T13:45:00Z","v":798736,"vw":5.83744},{"c":5.915,"h":5.9495,"l":5.8,"n":2189,"o":5.87,"t":"2026-10-02T14:00:00Z","v":370777,"vw":5.87638},{"c":5.855,"h":5.95,"l":5.8,"n":1516,"o":5.92,"t":"2026-10-02T14:15:00Z","v":286828,"vw":5.872416},{"c":5.915,"h":5.915,"l":5.85,"n":1468,"o":5.855,"t":"2026-10-02T14:30:00Z","v":302796,"vw":5.877427},{"c":5.97,"h":6.04,"l":5.915,"n":1612,"o":5.915,"t":"2026-10-02T14:45:00Z","v":329619,"vw":5.988606},{"c":5.775,"h":5.9702,"l":5.735,"n":1622,"o":5.9702,"t":"2026-10-02T15:00:00Z","v":274069,"vw":5.836161},{"c":5.77,"h":5.815,"l":5.72,"n":1009,"o":5.7736,"t":"2026-10-02T15:15:00Z","v":109573,"vw":5.758727},{"c":5.765,"h":5.875,"l":5.738,"n":1212,"o":5.77,"t":"2026-10-02T15:30:00Z","v":232230,"vw":5.812311},{"c":5.7,"h":5.77,"l":5.685,"n":933,"o":5.765,"t":"2026-10-02T15:45:00Z","v":148567,"vw":5.725259},{"c":5.725,"h":5.76,"l":5.705,"n":807,"o":5.705,"t":"2026-10-02T16:00:00Z","v":94185,"vw":5.736422},{"c":5.725,"h":5.75,"l":5.715,"n":734,"o":5.73,"t":"2026-10-02T16:15:00Z","v":75481,"vw":5.734959},{"c":5.71,"h":5.735,"l":5.7,"n":585,"o":5.72,"t":"2026-10-02T16:30:00Z","v":74736,"vw":5.719199},{"c":5.765,"h":5.795,"l":5.705,"n":780,"o":5.715,"t":"2026-10-02T16:45:00Z","v":96425,"vw":5.755522},{"c":5.735,"h":5.8,"l":5.735,"n":903,"o":5.77,"t":"2026-10-02T17:00:00Z","v":166218,"vw":5.769541},{"c":5.745,"h":5.76,"l":5.725,"n":739,"o":5.735,"t":"2026-10-02T17:15:00Z","v":73943,"vw":5.742609},{"c":5.745,"h":5.78,"l":5.73,"n":785,"o":5.75,"t":"2026-10-02T17:30:00Z","v":115441,"vw":5.75304},{"c":5.78,"h":5.79,"l":5.75,"n":745,"o":5.75,"t":"2026-10-02T17:45:00Z","v":111420,"vw":5.765654},{"c":5.755,"h":5.785,"l":5.745,"n":897,"o":5.785,"t":"2026-10-02T18:00:00Z","v":107967,"vw":5.774074},{"c":5.73,"h":5.775,"l":5.73,"n":1141,"o":5.755,"t":"2026-10-02T18:15:00Z","v":183642,"vw":5.75588},{"c":5.72,"h":5.745,"l":5.71,"n":796,"o":5.73,"t":"2026-10-02T18:30:00Z","v":117402,"vw":5.734616},{"c":5.695,"h":5.72,"l":5.685,"n":794,"o":5.715,"t":"2026-10-02T18:45:00Z","v":102612,"vw":5.704222},{"c":5.74,"h":5.74,"l":5.685,"n":1032,"o":5.695,"t":"2026-10-02T19:00:00Z","v":171749,"vw":5.714099},{"c":5.76,"h":5.765,"l":5.73,"n":959,"o":5.735,"t":"2026-10-02T19:15:00Z","v":132192,"vw":5.751941},{"c":5.735,"h":5.78,"l":5.725,"n":1596,"o":5.76,"t":"2026-10-02T19:30:00Z","v":194477,"vw":5.754381},{"c":5.725,"h":5.765,"l":5.715,"n":3053,"o":5.735,"t":"2026-10-02T19:45:00Z","v":519415,"vw":5.735153},{"c":5.7949,"h":5.7949,"l":5.73,"n":40,"o":5.73,"t":"2026-10-02T20:00:00Z","v":380745,"vw":5.730132},{"c":5.71,"h":5.7847,"l":5.71,"n":4,"o":5.7847,"t":"2026-10-02T20:15:00Z","v":1950,"vw":5.728172},{"c":5.7926,"h":5.7926,"l":5.7926,"n":2,"o":5.7926,"t":"2026-10-02T20:30:00Z","v":167,"vw":5.7926},{"c":5.75,"h":5.77,"l":5.74,"n":5,"o":5.77,"t":"2026-10-02T20:45:00Z","v":768,"vw":5.752667},{"c":5.74,"h":5.74,"l":5.74,"n":4,"o":5.74,"t":"2026-10-02T21:00:00Z","v":185,"vw":5.74},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-02T21:15:00Z","v":200,"vw":5.79},{"c":5.79,"h":5.79,"l":5.75,"n":8,"o":5.79,"t":"2026-10-02T21:30:00Z","v":482,"vw":5.770619},{"c":5.8002,"h":5.8002,"l":5.8002,"n":1,"o":5.8002,"t":"2026-10-02T21:45:00Z","v":100,"vw":5.8002},{"c":5.775,"h":5.775,"l":5.775,"n":1,"o":5.775,"t":"2026-10-02T22:00:00Z","v":100,"vw":5.775},{"c":5.75,"h":5.75,"l":5.75,"n":6,"o":5.75,"t":"2026-10-02T22:15:00Z","v":1100,"vw":5.75},{"c":5.8047,"h":5.8047,"l":5.8047,"n":1,"o":5.8047,"t":"2026-10-02T22:30:00Z","v":250,"vw":5.8047},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-02T22:45:00Z","v":1000,"vw":5.78},{"c":5.77,"h":5.78,"l":5.77,"n":3,"o":5.78,"t":"2026-10-02T23:00:00Z","v":1796,"vw":5.775014},{"c":5.75,"h":5.75,"l":5.75,"n":10,"o":5.75,"t":"2026-10-02T23:15:00Z","v":200,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-02T23:30:00Z","v":3500,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-02T23:45:00Z","v":100,"vw":5.74},{"c":5.83,"h":5.839,"l":5.76,"n":98,"o":5.8,"t":"2026-10-05T08:00:00Z","v":20547,"vw":5.821054},{"c":5.8,"h":5.8,"l":5.8,"n":13,"o":5.8,"t":"2026-10-05T08:15:00Z","v":397,"vw":5.8},{"c":5.75,"h":5.7608,"l":5.75,"n":28,"o":5.7608,"t":"2026-10-05T08:30:00Z","v":5741,"vw":5.755873},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-05T08:45:00Z","v":490,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":20,"o":5.74,"t":"2026-10-05T09:00:00Z","v":1661,"vw":5.74},{"c":5.76,"h":5.83,"l":5.76,"n":18,"o":5.81,"t":"2026-10-05T09:15:00Z","v":1469,"vw":5.782941},{"c":5.86,"h":5.9,"l":5.8,"n":75,"o":5.8,"t":"2026-10-05T09:45:00Z","v":10963,"vw":5.837303},{"c":5.81,"h":5.85,"l":5.8,"n":8,"o":5.85,"t":"2026-10-05T10:00:00Z","v":3277,"vw":5.83055},{"c":5.76,"h":5.8,"l":5.76,"n":7,"o":5.8,"t":"2026-10-05T10:15:00Z","v":1197,"vw":5.772486},{"c":5.76,"h":5.76,"l":5.755,"n":6,"o":5.76,"t":"2026-10-05T10:30:00Z","v":2607,"vw":5.759236},{"c":5.7595,"h":5.76,"l":5.755,"n":28,"o":5.76,"t":"2026-10-05T10:45:00Z","v":2629,"vw":5.759442},{"c":5.73,"h":5.7599,"l":5.73,"n":120,"o":5.7585,"t":"2026-10-05T11:00:00Z","v":5361,"vw":5.74969},{"c":5.77,"h":5.77,"l":5.7,"n":3,"o":5.7,"t":"2026-10-05T11:15:00Z","v":1193,"vw":5.76135},{"c":5.7192,"h":5.79,"l":5.7,"n":8,"o":5.7,"t":"2026-10-05T11:30:00Z","v":741,"vw":5.717571},{"c":5.718,"h":5.75,"l":5.718,"n":4,"o":5.75,"t":"2026-10-05T11:45:00Z","v":1178,"vw":5.733816},{"c":5.71,"h":5.79,"l":5.71,"n":7,"o":5.79,"t":"2026-10-05T12:00:00Z","v":815,"vw":5.751438},{"c":5.75,"h":5.75,"l":5.7167,"n":5,"o":5.7167,"t":"2026-10-05T12:15:00Z","v":842,"vw":5.735406},{"c":5.69,"h":5.7,"l":5.69,"n":59,"o":5.7,"t":"2026-10-05T12:30:00Z","v":3090,"vw":5.699052},{"c":5.72,"h":5.7682,"l":5.72,"n":11,"o":5.74,"t":"2026-10-05T12:45:00Z","v":1149,"vw":5.749803},{"c":5.71,"h":5.78,"l":5.71,"n":9,"o":5.78,"t":"2026-10-05T13:00:00Z","v":1623,"vw":5.760103},{"c":5.65,"h":5.72,"l":5.65,"n":69,"o":5.704,"t":"2026-10-05T13:15:00Z","v":4091,"vw":5.683373},{"c":5.375,"h":5.67,"l":5.24,"n":3556,"o":5.64,"t":"2026-10-05T13:30:00Z","v":741968,"vw":5.383756},{"c":5.37,"h":5.435,"l":5.29,"n":2073,"o":5.375,"t":"2026-10-05T13:45:00Z","v":421067,"vw":5.350025},{"c":5.345,"h":5.41,"l":5.31,"n":1861,"o":5.36,"t":"2026-10-05T14:00:00Z","v":310622,"vw":5.356558},{"c":5.355,"h":5.39,"l":5.31,"n":1652,"o":5.35,"t":"2026-10-05T14:15:00Z","v":300673,"vw":5.339766},{"c":5.36,"h":5.39,"l":5.315,"n":1189,"o":5.36,"t":"2026-10-05T14:30:00Z","v":169573,"vw":5.347372},{"c":5.325,"h":5.37,"l":5.31,"n":1142,"o":5.36,"t":"2026-10-05T14:45:00Z","v":178190,"vw":5.334561},{"c":5.23,"h":5.33,"l":5.21,"n":1594,"o":5.33,"t":"2026-10-05T15:00:00Z","v":363241,"vw":5.268599},{"c":5.235,"h":5.26,"l":5.21,"n":1194,"o":5.2283,"t":"2026-10-05T15:15:00Z","v":286195,"vw":5.232271},{"c":5.2592,"h":5.2592,"l":5.214,"n":923,"o":5.235,"t":"2026-10-05T15:30:00Z","v":189112,"vw":5.230824},{"c":5.255,"h":5.2699,"l":5.22,"n":1043,"o":5.255,"t":"2026-10-05T15:45:00Z","v":201663,"vw":5.24502},{"c":5.32,"h":5.32,"l":5.2142,"n":1157,"o":5.2578,"t":"2026-10-05T16:00:00Z","v":252432,"vw":5.266806},{"c":5.39,"h":5.39,"l":5.305,"n":1001,"o":5.32,"t":"2026-10-05T16:15:00Z","v":299147,"vw":5.350319},{"c":5.345,"h":5.4,"l":5.3307,"n":886,"o":5.39,"t":"2026-10-05T16:30:00Z","v":187686,"vw":5.367876},{"c":5.32,"h":5.35,"l":5.315,"n":677,"o":5.34,"t":"2026-10-05T16:45:00Z","v":78290,"vw":5.33087},{"c":5.215,"h":5.315,"l":5.2,"n":1463,"o":5.315,"t":"2026-10-05T17:00:00Z","v":438035,"vw":5.238099},{"c":5.225,"h":5.23,"l":5.2,"n":926,"o":5.22,"t":"2026-10-05T17:15:00Z","v":177817,"vw":5.216661},{"c":5.36,"h":5.365,"l":5.22,"n":982,"o":5.23,"t":"2026-10-05T17:30:00Z","v":229065,"vw":5.292967},{"c":5.3,"h":5.355,"l":5.3,"n":804,"o":5.355,"t":"2026-10-05T17:45:00Z","v":119906,"vw":5.319166},{"c":5.325,"h":5.36,"l":5.3,"n":801,"o":5.3005,"t":"2026-10-05T18:00:00Z","v":112652,"vw":5.329648},{"c":5.305,"h":5.32,"l":5.29,"n":716,"o":5.32,"t":"2026-10-05T18:15:00Z","v":107138,"vw":5.305805},{"c":5.28,"h":5.32,"l":5.2718,"n":1260,"o":5.305,"t":"2026-10-05T18:30:00Z","v":280287,"vw":5.293855},{"c":5.31,"h":5.32,"l":5.27,"n":842,"o":5.275,"t":"2026-10-05T18:45:00Z","v":168007,"vw":5.295544},{"c":5.285,"h":5.315,"l":5.285,"n":805,"o":5.31,"t":"2026-10-05T19:00:00Z","v":126553,"vw":5.303798},{"c":5.255,"h":5.285,"l":5.2499,"n":1399,"o":5.285,"t":"2026-10-05T19:15:00Z","v":272024,"vw":5.265255},{"c":5.335,"h":5.34,"l":5.255,"n":1269,"o":5.255,"t":"2026-10-05T19:30:00Z","v":217622,"vw":5.298404},{"c":5.34,"h":5.35,"l":5.3,"n":3770,"o":5.335,"t":"2026-10-05T19:45:00Z","v":726490,"vw":5.324025},{"c":5.33,"h":5.36,"l":5.2871,"n":128,"o":5.34,"t":"2026-10-05T20:00:00Z","v":720162,"vw":5.320429},{"c":5.311,"h":5.311,"l":5.2863,"n":7,"o":5.2959,"t":"2026-10-05T20:15:00Z","v":2764,"vw":5.29612},{"c":5.3331,"h":5.3495,"l":5.33,"n":9,"o":5.3495,"t":"2026-10-05T20:30:00Z","v":4110,"vw":5.336673},{"c":5.3309,"h":5.35,"l":5.33,"n":8,"o":5.35,"t":"2026-10-05T20:45:00Z","v":3870,"vw":5.334155},{"c":5.33,"h":5.34,"l":5.33,"n":15,"o":5.34,"t":"2026-10-05T21:00:00Z","v":2639,"vw":5.333216},{"c":5.33,"h":5.34,"l":5.33,"n":11,"o":5.33,"t":"2026-10-05T21:15:00Z","v":2489,"vw":5.334153},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-05T21:30:00Z","v":205,"vw":5.34},{"c":5.3381,"h":5.34,"l":5.3381,"n":4,"o":5.34,"t":"2026-10-05T21:45:00Z","v":451,"vw":5.338633},{"c":5.33,"h":5.33,"l":5.33,"n":7,"o":5.33,"t":"2026-10-05T22:00:00Z","v":1053,"vw":5.33},{"c":5.31,"h":5.33,"l":5.31,"n":6,"o":5.33,"t":"2026-10-05T22:15:00Z","v":283,"vw":5.321031},{"c":5.34,"h":5.34,"l":5.3381,"n":5,"o":5.3381,"t":"2026-10-05T22:30:00Z","v":621,"vw":5.338417},{"c":5.3374,"h":5.34,"l":5.32,"n":14,"o":5.32,"t":"2026-10-05T22:45:00Z","v":4322,"vw":5.338725},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-05T23:00:00Z","v":2682,"vw":5.33},{"c":5.33,"h":5.34,"l":5.33,"n":7,"o":5.3374,"t":"2026-10-05T23:15:00Z","v":1860,"vw":5.332492},{"c":5.32,"h":5.33,"l":5.32,"n":12,"o":5.33,"t":"2026-10-05T23:30:00Z","v":1442,"vw":5.324348},{"c":5.36,"h":5.36,"l":5.33,"n":5,"o":5.33,"t":"2026-10-05T23:45:00Z","v":1530,"vw":5.356293},{"c":5.38,"h":5.4,"l":5.34,"n":84,"o":5.37,"t":"2026-10-06T08:00:00Z","v":5284,"vw":5.358243},{"c":5.36,"h":5.39,"l":5.36,"n":20,"o":5.39,"t":"2026-10-06T08:15:00Z","v":1718,"vw":5.38026},{"c":5.41,"h":5.41,"l":5.4,"n":6,"o":5.4,"t":"2026-10-06T08:45:00Z","v":1760,"vw":5.403678},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-10-06T09:15:00Z","v":351,"vw":5.38},{"c":5.42,"h":5.42,"l":5.39,"n":19,"o":5.39,"t":"2026-10-06T09:30:00Z","v":8903,"vw":5.403891},{"c":5.4213,"h":5.4213,"l":5.41,"n":5,"o":5.41,"t":"2026-10-06T09:45:00Z","v":739,"vw":5.415648},{"c":5.4086,"h":5.4195,"l":5.4086,"n":9,"o":5.4195,"t":"2026-10-06T10:15:00Z","v":3844,"vw":5.416459},{"c":5.39,"h":5.41,"l":5.39,"n":26,"o":5.4,"t":"2026-10-06T10:30:00Z","v":7972,"vw":5.401109},{"c":5.4183,"h":5.4183,"l":5.4183,"n":1,"o":5.4183,"t":"2026-10-06T10:45:00Z","v":132,"vw":5.4183},{"c":5.39,"h":5.41,"l":5.3801,"n":13,"o":5.41,"t":"2026-10-06T11:00:00Z","v":1896,"vw":5.39099},{"c":5.44,"h":5.44,"l":5.4,"n":17,"o":5.4,"t":"2026-10-06T11:15:00Z","v":31073,"vw":5.438465},{"c":5.43,"h":5.45,"l":5.42,"n":23,"o":5.43,"t":"2026-10-06T11:30:00Z","v":22584,"vw":5.447273},{"c":5.44,"h":5.446,"l":5.44,"n":5,"o":5.446,"t":"2026-10-06T11:45:00Z","v":564,"vw":5.441814},{"c":5.46,"h":5.46,"l":5.43,"n":9,"o":5.43,"t":"2026-10-06T12:00:00Z","v":2722,"vw":5.443387},{"c":5.47,"h":5.5,"l":5.46,"n":11,"o":5.46,"t":"2026-10-06T12:15:00Z","v":3646,"vw":5.478639},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-06T12:30:00Z","v":102,"vw":5.43},{"c":5.46,"h":5.46,"l":5.44,"n":7,"o":5.44,"t":"2026-10-06T12:45:00Z","v":1445,"vw":5.451489},{"c":5.5,"h":5.5,"l":5.46,"n":27,"o":5.4669,"t":"2026-10-06T13:00:00Z","v":8076,"vw":5.486396},{"c":5.4,"h":5.4999,"l":5.39,"n":86,"o":5.4999,"t":"2026-10-06T13:15:00Z","v":7707,"vw":5.428605},{"c":5.555,"h":5.715,"l":5.46,"n":2986,"o":5.46,"t":"2026-10-06T13:30:00Z","v":696944,"vw":5.579556},{"c":5.655,"h":5.74,"l":5.555,"n":2041,"o":5.565,"t":"2026-10-06T13:45:00Z","v":439891,"vw":5.658545},{"c":5.605,"h":5.7,"l":5.601,"n":1613,"o":5.645,"t":"2026-10-06T14:00:00Z","v":224168,"vw":5.648341},{"c":5.605,"h":5.645,"l":5.58,"n":1478,"o":5.6,"t":"2026-10-06T14:15:00Z","v":178193,"vw":5.612019},{"c":5.4442,"h":5.625,"l":5.44,"n":1586,"o":5.605,"t":"2026-10-06T14:30:00Z","v":238985,"vw":5.548608},{"c":5.555,"h":5.565,"l":5.4223,"n":1361,"o":5.4471,"t":"2026-10-06T14:45:00Z","v":164898,"vw":5.492295},{"c":5.525,"h":5.585,"l":5.51,"n":995,"o":5.555,"t":"2026-10-06T15:00:00Z","v":96275,"vw":5.545553},{"c":5.485,"h":5.52,"l":5.47,"n":952,"o":5.52,"t":"2026-10-06T15:15:00Z","v":97869,"vw":5.484746},{"c":5.455,"h":5.485,"l":5.4304,"n":961,"o":5.48,"t":"2026-10-06T15:30:00Z","v":120864,"vw":5.455313},{"c":5.431,"h":5.485,"l":5.43,"n":710,"o":5.445,"t":"2026-10-06T15:45:00Z","v":115119,"vw":5.459631},{"c":5.405,"h":5.44,"l":5.4003,"n":873,"o":5.435,"t":"2026-10-06T16:00:00Z","v":139284,"vw":5.416147},{"c":5.375,"h":5.41,"l":5.36,"n":937,"o":5.41,"t":"2026-10-06T16:15:00Z","v":160468,"vw":5.384223},{"c":5.405,"h":5.415,"l":5.37,"n":661,"o":5.3701,"t":"2026-10-06T16:30:00Z","v":89236,"vw":5.38952},{"c":5.395,"h":5.41,"l":5.375,"n":624,"o":5.408,"t":"2026-10-06T16:45:00Z","v":59203,"vw":5.393588},{"c":5.435,"h":5.445,"l":5.39,"n":859,"o":5.395,"t":"2026-10-06T17:00:00Z","v":136448,"vw":5.425463},{"c":5.4701,"h":5.49,"l":5.42,"n":817,"o":5.43,"t":"2026-10-06T17:15:00Z","v":98077,"vw":5.457182},{"c":5.5241,"h":5.545,"l":5.475,"n":691,"o":5.475,"t":"2026-10-06T17:30:00Z","v":74560,"vw":5.518731},{"c":5.535,"h":5.555,"l":5.525,"n":741,"o":5.525,"t":"2026-10-06T17:45:00Z","v":70803,"vw":5.538969},{"c":5.545,"h":5.56,"l":5.505,"n":938,"o":5.532,"t":"2026-10-06T18:00:00Z","v":109408,"vw":5.538289},{"c":5.525,"h":5.555,"l":5.5101,"n":776,"o":5.55,"t":"2026-10-06T18:15:00Z","v":78327,"vw":5.532429},{"c":5.535,"h":5.555,"l":5.505,"n":822,"o":5.525,"t":"2026-10-06T18:30:00Z","v":101658,"vw":5.532304},{"c":5.535,"h":5.5565,"l":5.515,"n":776,"o":5.535,"t":"2026-10-06T18:45:00Z","v":66617,"vw":5.536616},{"c":5.51,"h":5.555,"l":5.505,"n":771,"o":5.54,"t":"2026-10-06T19:00:00Z","v":85988,"vw":5.530989},{"c":5.465,"h":5.52,"l":5.45,"n":941,"o":5.505,"t":"2026-10-06T19:15:00Z","v":108992,"vw":5.490367},{"c":5.475,"h":5.5099,"l":5.46,"n":1190,"o":5.465,"t":"2026-10-06T19:30:00Z","v":146262,"vw":5.487113},{"c":5.505,"h":5.51,"l":5.46,"n":2549,"o":5.475,"t":"2026-10-06T19:45:00Z","v":345224,"vw":5.489335},{"c":5.5005,"h":5.52,"l":5.5,"n":44,"o":5.51,"t":"2026-10-06T20:00:00Z","v":315169,"vw":5.509979},{"c":5.5046,"h":5.5098,"l":5.5012,"n":4,"o":5.5098,"t":"2026-10-06T20:15:00Z","v":432,"vw":5.504623},{"c":5.501,"h":5.501,"l":5.501,"n":2,"o":5.501,"t":"2026-10-06T20:30:00Z","v":600,"vw":5.501},{"c":5.5286,"h":5.53,"l":5.5286,"n":3,"o":5.53,"t":"2026-10-06T20:45:00Z","v":7183,"vw":5.529955},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-06T21:00:00Z","v":3134,"vw":5.5},{"c":5.5,"h":5.51,"l":5.5,"n":2,"o":5.51,"t":"2026-10-06T21:15:00Z","v":1950,"vw":5.507692},{"c":5.5154,"h":5.5154,"l":5.5,"n":5,"o":5.5,"t":"2026-10-06T21:30:00Z","v":767,"vw":5.502304},{"c":5.5085,"h":5.51,"l":5.5085,"n":3,"o":5.51,"t":"2026-10-06T21:45:00Z","v":403,"vw":5.508875},{"c":5.5186,"h":5.5187,"l":5.5004,"n":5,"o":5.51,"t":"2026-10-06T22:00:00Z","v":1525,"vw":5.515559},{"c":5.485,"h":5.5,"l":5.48,"n":38,"o":5.5,"t":"2026-10-06T22:30:00Z","v":2640,"vw":5.48525},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-06T22:45:00Z","v":1330,"vw":5.47},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-06T23:00:00Z","v":190,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-06T23:15:00Z","v":2354,"vw":5.5},{"c":5.49,"h":5.49,"l":5.48,"n":4,"o":5.48,"t":"2026-10-06T23:45:00Z","v":1100,"vw":5.489},{"c":5.47,"h":5.49,"l":5.4,"n":169,"o":5.44,"t":"2026-10-07T08:00:00Z","v":25794,"vw":5.441693},{"c":5.44,"h":5.47,"l":5.44,"n":2,"o":5.47,"t":"2026-10-07T08:15:00Z","v":404,"vw":5.447723},{"c":5.4808,"h":5.51,"l":5.4808,"n":3,"o":5.51,"t":"2026-10-07T08:45:00Z","v":717,"vw":5.489533},{"c":5.4801,"h":5.4801,"l":5.4801,"n":1,"o":5.4801,"t":"2026-10-07T09:15:00Z","v":100,"vw":5.4801},{"c":5.48,"h":5.48,"l":5.475,"n":12,"o":5.48,"t":"2026-10-07T09:45:00Z","v":3229,"vw":5.479115},{"c":5.47,"h":5.47,"l":5.47,"n":8,"o":5.47,"t":"2026-10-07T10:00:00Z","v":614,"vw":5.47},{"c":5.46,"h":5.46,"l":5.46,"n":6,"o":5.46,"t":"2026-10-07T10:15:00Z","v":894,"vw":5.46},{"c":5.46,"h":5.4659,"l":5.45,"n":19,"o":5.46,"t":"2026-10-07T10:30:00Z","v":3293,"vw":5.456028},{"c":5.43,"h":5.45,"l":5.43,"n":20,"o":5.45,"t":"2026-10-07T10:45:00Z","v":2003,"vw":5.432},{"c":5.4266,"h":5.48,"l":5.42,"n":7,"o":5.4287,"t":"2026-10-07T11:00:00Z","v":986,"vw":5.460532},{"c":5.4293,"h":5.45,"l":5.4293,"n":2,"o":5.45,"t":"2026-10-07T11:15:00Z","v":700,"vw":5.444086},{"c":5.45,"h":5.4625,"l":5.45,"n":11,"o":5.46,"t":"2026-10-07T11:30:00Z","v":2352,"vw":5.460893},{"c":5.37,"h":5.43,"l":5.3568,"n":66,"o":5.4209,"t":"2026-10-07T12:00:00Z","v":13529,"vw":5.397546},{"c":5.415,"h":5.46,"l":5.35,"n":10,"o":5.35,"t":"2026-10-07T12:15:00Z","v":2112,"vw":5.419189},{"c":5.4484,"h":5.4593,"l":5.37,"n":14,"o":5.37,"t":"2026-10-07T12:30:00Z","v":1465,"vw":5.43216},{"c":5.38,"h":5.4,"l":5.38,"n":18,"o":5.38,"t":"2026-10-07T12:45:00Z","v":2882,"vw":5.385463},{"c":5.38,"h":5.38,"l":5.36,"n":26,"o":5.36,"t":"2026-10-07T13:00:00Z","v":1545,"vw":5.373629},{"c":5.32,"h":5.4521,"l":5.32,"n":208,"o":5.38,"t":"2026-10-07T13:15:00Z","v":13587,"vw":5.348296},{"c":5.1899,"h":5.36,"l":5.125,"n":2271,"o":5.32,"t":"2026-10-07T13:30:00Z","v":441255,"vw":5.235966},{"c":5.215,"h":5.24,"l":5.16,"n":1291,"o":5.188,"t":"2026-10-07T13:45:00Z","v":192543,"vw":5.19902},{"c":5.16,"h":5.225,"l":5.15,"n":1010,"o":5.215,"t":"2026-10-07T14:00:00Z","v":144277,"vw":5.179797},{"c":5.17,"h":5.205,"l":5.13,"n":1174,"o":5.1599,"t":"2026-10-07T14:15:00Z","v":140559,"vw":5.15851},{"c":5.195,"h":5.2099,"l":5.165,"n":852,"o":5.175,"t":"2026-10-07T14:30:00Z","v":142658,"vw":5.18797},{"c":5.16,"h":5.1984,"l":5.15,"n":678,"o":5.19,"t":"2026-10-07T14:45:00Z","v":102152,"vw":5.17087},{"c":5.135,"h":5.165,"l":5.135,"n":684,"o":5.165,"t":"2026-10-07T15:00:00Z","v":125363,"vw":5.146055},{"c":5.135,"h":5.145,"l":5.115,"n":720,"o":5.1395,"t":"2026-10-07T15:15:00Z","v":113873,"vw":5.129394},{"c":5.1473,"h":5.16,"l":5.13,"n":638,"o":5.1358,"t":"2026-10-07T15:30:00Z","v":70451,"vw":5.144756},{"c":5.135,"h":5.16,"l":5.13,"n":672,"o":5.145,"t":"2026-10-07T15:45:00Z","v":115111,"vw":5.151105},{"c":5.115,"h":5.1381,"l":5.1,"n":853,"o":5.13,"t":"2026-10-07T16:00:00Z","v":102107,"vw":5.115011},{"c":5.115,"h":5.12,"l":5.105,"n":657,"o":5.115,"t":"2026-10-07T16:15:00Z","v":48372,"vw":5.113088},{"c":5.105,"h":5.1199,"l":5.09,"n":839,"o":5.1199,"t":"2026-10-07T16:30:00Z","v":119764,"vw":5.100519},{"c":5.105,"h":5.12,"l":5.1,"n":630,"o":5.11,"t":"2026-10-07T16:45:00Z","v":62395,"vw":5.110865},{"c":5.125,"h":5.142,"l":5.095,"n":918,"o":5.1,"t":"2026-10-07T17:00:00Z","v":103887,"vw":5.113775},{"c":5.105,"h":5.13,"l":5.1,"n":597,"o":5.13,"t":"2026-10-07T17:15:00Z","v":74101,"vw":5.118637},{"c":5.105,"h":5.12,"l":5.09,"n":668,"o":5.1,"t":"2026-10-07T17:30:00Z","v":85961,"vw":5.106772},{"c":5.085,"h":5.11,"l":5.075,"n":712,"o":5.11,"t":"2026-10-07T17:45:00Z","v":91131,"vw":5.09258},{"c":5.125,"h":5.13,"l":5.08,"n":652,"o":5.082,"t":"2026-10-07T18:00:00Z","v":76981,"vw":5.104781},{"c":5.16,"h":5.17,"l":5.115,"n":592,"o":5.125,"t":"2026-10-07T18:15:00Z","v":51292,"vw":5.137766},{"c":5.175,"h":5.19,"l":5.155,"n":706,"o":5.155,"t":"2026-10-07T18:30:00Z","v":91320,"vw":5.170945},{"c":5.2,"h":5.2,"l":5.17,"n":593,"o":5.175,"t":"2026-10-07T18:45:00Z","v":76174,"vw":5.183174},{"c":5.195,"h":5.205,"l":5.185,"n":648,"o":5.195,"t":"2026-10-07T19:00:00Z","v":72288,"vw":5.19311},{"c":5.17,"h":5.2,"l":5.17,"n":664,"o":5.195,"t":"2026-10-07T19:15:00Z","v":66073,"vw":5.186584},{"c":5.205,"h":5.215,"l":5.18,"n":945,"o":5.18,"t":"2026-10-07T19:30:00Z","v":101964,"vw":5.190847},{"c":5.19,"h":5.22,"l":5.17,"n":2236,"o":5.21,"t":"2026-10-07T19:45:00Z","v":334441,"vw":5.194087},{"c":5.17,"h":5.27,"l":5.17,"n":35,"o":5.18,"t":"2026-10-07T20:00:00Z","v":225970,"vw":5.180323},{"c":5.18,"h":5.26,"l":5.18,"n":14,"o":5.2577,"t":"2026-10-07T20:15:00Z","v":4244,"vw":5.240658},{"c":5.2444,"h":5.2562,"l":5.2444,"n":3,"o":5.2562,"t":"2026-10-07T20:30:00Z","v":1325,"vw":5.254151},{"c":5.24,"h":5.24,"l":5.18,"n":3,"o":5.18,"t":"2026-10-07T20:45:00Z","v":301,"vw":5.219798},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-07T21:00:00Z","v":100,"vw":5.18},{"c":5.2223,"h":5.2223,"l":5.2223,"n":4,"o":5.2223,"t":"2026-10-07T21:30:00Z","v":106,"vw":5.2223},{"c":5.218,"h":5.22,"l":5.18,"n":3,"o":5.18,"t":"2026-10-07T21:45:00Z","v":485,"vw":5.21134},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-07T22:45:00Z","v":1422,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-07T23:00:00Z","v":250,"vw":5.19},{"c":5.19,"h":5.2,"l":5.19,"n":4,"o":5.2,"t":"2026-10-07T23:15:00Z","v":3411,"vw":5.190369},{"c":5.23,"h":5.23,"l":5.19,"n":9,"o":5.19,"t":"2026-10-07T23:30:00Z","v":565,"vw":5.215455},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-07T23:45:00Z","v":15000,"vw":5.18},{"c":5.19,"h":5.3,"l":5.19,"n":108,"o":5.3,"t":"2026-10-08T08:00:00Z","v":15897,"vw":5.217408},{"c":5.18,"h":5.2643,"l":5.18,"n":11,"o":5.2643,"t":"2026-10-08T08:15:00Z","v":4451,"vw":5.211324},{"c":5.16,"h":5.18,"l":5.16,"n":11,"o":5.18,"t":"2026-10-08T08:30:00Z","v":2234,"vw":5.163734},{"c":5.15,"h":5.15,"l":5.15,"n":8,"o":5.15,"t":"2026-10-08T08:45:00Z","v":608,"vw":5.15},{"c":5.13,"h":5.13,"l":5.12,"n":3,"o":5.12,"t":"2026-10-08T09:00:00Z","v":239,"vw":5.125633},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-08T09:15:00Z","v":120,"vw":5.13},{"c":5.13,"h":5.14,"l":5.13,"n":9,"o":5.14,"t":"2026-10-08T09:45:00Z","v":1506,"vw":5.135483},{"c":5.14,"h":5.14,"l":5.14,"n":5,"o":5.14,"t":"2026-10-08T10:15:00Z","v":1606,"vw":5.14},{"c":5.13,"h":5.13,"l":5.13,"n":9,"o":5.13,"t":"2026-10-08T10:30:00Z","v":1264,"vw":5.13},{"c":5.16,"h":5.16,"l":5.13,"n":2,"o":5.13,"t":"2026-10-08T10:45:00Z","v":409,"vw":5.14533},{"c":5.1174,"h":5.13,"l":5.11,"n":25,"o":5.13,"t":"2026-10-08T11:00:00Z","v":1793,"vw":5.11959},{"c":5.1247,"h":5.1247,"l":5.1247,"n":1,"o":5.1247,"t":"2026-10-08T11:15:00Z","v":200,"vw":5.1247},{"c":5.13,"h":5.13,"l":5.12,"n":10,"o":5.12,"t":"2026-10-08T11:30:00Z","v":494,"vw":5.126667},{"c":5.1168,"h":5.1168,"l":5.1168,"n":2,"o":5.1168,"t":"2026-10-08T11:45:00Z","v":104,"vw":5.1168},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-08T12:00:00Z","v":400,"vw":5.13},{"c":5.12,"h":5.1293,"l":5.12,"n":2,"o":5.1293,"t":"2026-10-08T12:15:00Z","v":626,"vw":5.126329},{"c":5.14,"h":5.16,"l":5.14,"n":28,"o":5.145,"t":"2026-10-08T12:30:00Z","v":1517,"vw":5.146818},{"c":5.13,"h":5.14,"l":5.13,"n":4,"o":5.14,"t":"2026-10-08T12:45:00Z","v":605,"vw":5.135},{"c":5.14,"h":5.16,"l":5.121,"n":13,"o":5.121,"t":"2026-10-08T13:00:00Z","v":7507,"vw":5.149877},{"c":5.15,"h":5.16,"l":5.12,"n":39,"o":5.16,"t":"2026-10-08T13:15:00Z","v":5917,"vw":5.144732},{"c":5.045,"h":5.175,"l":5.022,"n":1305,"o":5.12,"t":"2026-10-08T13:30:00Z","v":218127,"vw":5.078642},{"c":5.03,"h":5.085,"l":5.02,"n":946,"o":5.05,"t":"2026-10-08T13:45:00Z","v":110861,"vw":5.045726},{"c":5.05,"h":5.09,"l":5.0199,"n":987,"o":5.0299,"t":"2026-10-08T14:00:00Z","v":97503,"vw":5.047567},{"c":5.0999,"h":5.115,"l":5.015,"n":1143,"o":5.04,"t":"2026-10-08T14:15:00Z","v":127386,"vw":5.063713},{"c":5.095,"h":5.135,"l":5.09,"n":1003,"o":5.09,"t":"2026-10-08T14:30:00Z","v":110359,"vw":5.111576},{"c":5.105,"h":5.115,"l":5.08,"n":1121,"o":5.09,"t":"2026-10-08T14:45:00Z","v":173775,"vw":5.093276},{"c":5.101,"h":5.125,"l":5.075,"n":936,"o":5.1,"t":"2026-10-08T15:00:00Z","v":82838,"vw":5.093707},{"c":5.055,"h":5.12,"l":5.055,"n":850,"o":5.1,"t":"2026-10-08T15:15:00Z","v":70573,"vw":5.093054},{"c":5.0323,"h":5.07,"l":5.015,"n":1020,"o":5.0505,"t":"2026-10-08T15:30:00Z","v":134410,"vw":5.038161},{"c":5.06,"h":5.08,"l":5.035,"n":572,"o":5.035,"t":"2026-10-08T15:45:00Z","v":52693,"vw":5.050871},{"c":5.0414,"h":5.055,"l":5.035,"n":581,"o":5.055,"t":"2026-10-08T16:00:00Z","v":82804,"vw":5.043948},{"c":5.095,"h":5.125,"l":5.04,"n":926,"o":5.042,"t":"2026-10-08T16:15:00Z","v":129708,"vw":5.090386},{"c":5.055,"h":5.105,"l":5.045,"n":680,"o":5.1,"t":"2026-10-08T16:30:00Z","v":76594,"vw":5.073421},{"c":5.03,"h":5.06,"l":5.015,"n":971,"o":5.05,"t":"2026-10-08T16:45:00Z","v":125056,"vw":5.03481},{"c":5.065,"h":5.075,"l":4.985,"n":1286,"o":5.03,"t":"2026-10-08T17:00:00Z","v":224087,"vw":5.008548},{"c":4.995,"h":5.065,"l":4.97,"n":786,"o":5.0618,"t":"2026-10-08T17:15:00Z","v":160428,"vw":5.003237},{"c":4.9901,"h":5.005,"l":4.97,"n":662,"o":4.995,"t":"2026-10-08T17:30:00Z","v":78732,"vw":4.988438},{"c":4.985,"h":5,"l":4.975,"n":714,"o":4.995,"t":"2026-10-08T17:45:00Z","v":92668,"vw":4.990655},{"c":5.0008,"h":5.005,"l":4.9744,"n":604,"o":4.98,"t":"2026-10-08T18:00:00Z","v":62192,"vw":4.987464},{"c":4.995,"h":5.02,"l":4.99,"n":621,"o":5.005,"t":"2026-10-08T18:15:00Z","v":65842,"vw":5.005334},{"c":4.955,"h":4.99,"l":4.95,"n":622,"o":4.99,"t":"2026-10-08T18:30:00Z","v":71743,"vw":4.969378},{"c":4.925,"h":4.9599,"l":4.92,"n":786,"o":4.9599,"t":"2026-10-08T18:45:00Z","v":84508,"vw":4.933569},{"c":4.915,"h":4.925,"l":4.9,"n":905,"o":4.92,"t":"2026-10-08T19:00:00Z","v":127704,"vw":4.912206},{"c":4.975,"h":5,"l":4.9,"n":1004,"o":4.91,"t":"2026-10-08T19:15:00Z","v":133383,"vw":4.950973},{"c":4.995,"h":5.01,"l":4.97,"n":1126,"o":4.975,"t":"2026-10-08T19:30:00Z","v":110163,"vw":4.988444},{"c":5.075,"h":5.09,"l":4.99,"n":2765,"o":4.995,"t":"2026-10-08T19:45:00Z","v":396797,"vw":5.053994},{"c":5.079,"h":5.08,"l":5.079,"n":39,"o":5.08,"t":"2026-10-08T20:00:00Z","v":413524,"vw":5.079997},{"c":5.09,"h":5.1,"l":5.07,"n":10,"o":5.08,"t":"2026-10-08T20:15:00Z","v":1608,"vw":5.075666},{"c":5.07,"h":5.1,"l":5.07,"n":9,"o":5.1,"t":"2026-10-08T20:30:00Z","v":3775,"vw":5.072836},{"c":5.08,"h":5.08,"l":5.07,"n":2,"o":5.07,"t":"2026-10-08T20:45:00Z","v":250,"vw":5.076},{"c":5.099,"h":5.099,"l":5.099,"n":1,"o":5.099,"t":"2026-10-08T21:00:00Z","v":380,"vw":5.099},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-10-08T21:15:00Z","v":118,"vw":5.08},{"c":5.0801,"h":5.1,"l":5.08,"n":9,"o":5.1,"t":"2026-10-08T21:30:00Z","v":428,"vw":5.0886},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-08T21:45:00Z","v":500,"vw":5.05},{"c":5.0874,"h":5.0874,"l":5.07,"n":3,"o":5.07,"t":"2026-10-08T22:00:00Z","v":606,"vw":5.072881},{"c":5.07,"h":5.0715,"l":5.07,"n":6,"o":5.07,"t":"2026-10-08T22:15:00Z","v":2050,"vw":5.070115},{"c":5.09,"h":5.09,"l":5.08,"n":7,"o":5.08,"t":"2026-10-08T22:30:00Z","v":546,"vw":5.083044},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-08T22:45:00Z","v":200,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-08T23:15:00Z","v":279,"vw":5.1},{"c":5.1092,"h":5.1203,"l":5.09,"n":10,"o":5.1203,"t":"2026-10-08T23:30:00Z","v":932,"vw":5.100101},{"c":5.1092,"h":5.1092,"l":5.1092,"n":1,"o":5.1092,"t":"2026-10-08T23:45:00Z","v":100,"vw":5.1092},{"c":5.2803,"h":5.2803,"l":5.15,"n":50,"o":5.15,"t":"2026-10-09T08:00:00Z","v":6727,"vw":5.192752},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-09T08:30:00Z","v":100,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":6,"o":5.18,"t":"2026-10-09T09:15:00Z","v":180,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-10-09T09:30:00Z","v":919,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":5,"o":5.18,"t":"2026-10-09T09:45:00Z","v":2848,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-09T10:00:00Z","v":100,"vw":5.18},{"c":5.1934,"h":5.1934,"l":5.17,"n":4,"o":5.17,"t":"2026-10-09T10:15:00Z","v":892,"vw":5.176889},{"c":5.15,"h":5.1873,"l":5.15,"n":9,"o":5.1763,"t":"2026-10-09T11:00:00Z","v":1542,"vw":5.164158},{"c":5.18,"h":5.18,"l":5.15,"n":4,"o":5.15,"t":"2026-10-09T11:15:00Z","v":1167,"vw":5.152619},{"c":5.1861,"h":5.19,"l":5.18,"n":11,"o":5.19,"t":"2026-10-09T11:30:00Z","v":9527,"vw":5.180381},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-09T11:45:00Z","v":265,"vw":5.15},{"c":5.14,"h":5.16,"l":5.14,"n":20,"o":5.16,"t":"2026-10-09T12:00:00Z","v":9188,"vw":5.151543},{"c":5.17,"h":5.1784,"l":5.17,"n":3,"o":5.1784,"t":"2026-10-09T12:15:00Z","v":750,"vw":5.1724},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-09T12:30:00Z","v":100,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-09T12:45:00Z","v":310,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-09T13:00:00Z","v":101,"vw":5.17},{"c":5.17,"h":5.18,"l":5.17,"n":6,"o":5.18,"t":"2026-10-09T13:15:00Z","v":2050,"vw":5.171992},{"c":4.965,"h":5.18,"l":4.925,"n":1181,"o":5.13,"t":"2026-10-09T13:30:00Z","v":205686,"vw":5.03578},{"c":4.968,"h":4.975,"l":4.915,"n":1282,"o":4.965,"t":"2026-10-09T13:45:00Z","v":204069,"vw":4.941402},{"c":4.95,"h":5,"l":4.9361,"n":758,"o":4.965,"t":"2026-10-09T14:00:00Z","v":87192,"vw":4.967604},{"c":4.96,"h":4.9699,"l":4.935,"n":609,"o":4.96,"t":"2026-10-09T14:15:00Z","v":88717,"vw":4.95785},{"c":4.96,"h":4.98,"l":4.945,"n":623,"o":4.96,"t":"2026-10-09T14:30:00Z","v":57362,"vw":4.963697},{"c":4.975,"h":4.99,"l":4.945,"n":595,"o":4.96,"t":"2026-10-09T14:45:00Z","v":50686,"vw":4.966296},{"c":4.94,"h":4.985,"l":4.915,"n":957,"o":4.975,"t":"2026-10-09T15:00:00Z","v":216290,"vw":4.962347},{"c":4.92,"h":4.96,"l":4.915,"n":659,"o":4.94,"t":"2026-10-09T15:15:00Z","v":81268,"vw":4.938039},{"c":4.88,"h":4.92,"l":4.8739,"n":1039,"o":4.915,"t":"2026-10-09T15:30:00Z","v":172049,"vw":4.892663},{"c":4.845,"h":4.885,"l":4.82,"n":1095,"o":4.88,"t":"2026-10-09T15:45:00Z","v":311324,"vw":4.845947},{"c":4.875,"h":4.875,"l":4.821,"n":796,"o":4.84,"t":"2026-10-09T16:00:00Z","v":151626,"vw":4.842967},{"c":4.945,"h":4.945,"l":4.87,"n":778,"o":4.8785,"t":"2026-10-09T16:15:00Z","v":173280,"vw":4.898491},{"c":4.93,"h":4.9486,"l":4.9117,"n":536,"o":4.9486,"t":"2026-10-09T16:30:00Z","v":46318,"vw":4.926201},{"c":4.945,"h":4.955,"l":4.89,"n":846,"o":4.925,"t":"2026-10-09T16:45:00Z","v":180636,"vw":4.917851},{"c":4.945,"h":4.945,"l":4.925,"n":581,"o":4.945,"t":"2026-10-09T17:00:00Z","v":71581,"vw":4.939809},{"c":4.935,"h":4.95,"l":4.92,"n":523,"o":4.94,"t":"2026-10-09T17:15:00Z","v":62764,"vw":4.933518},{"c":4.925,"h":4.94,"l":4.92,"n":382,"o":4.935,"t":"2026-10-09T17:30:00Z","v":53646,"vw":4.926591},{"c":4.99,"h":5.005,"l":4.928,"n":734,"o":4.9299,"t":"2026-10-09T17:45:00Z","v":118545,"vw":4.961253},{"c":5.035,"h":5.038,"l":4.985,"n":601,"o":4.985,"t":"2026-10-09T18:00:00Z","v":55899,"vw":5.017849},{"c":5.005,"h":5.04,"l":5.005,"n":585,"o":5.035,"t":"2026-10-09T18:15:00Z","v":54509,"vw":5.025124},{"c":4.995,"h":5.005,"l":4.975,"n":647,"o":5.005,"t":"2026-10-09T18:30:00Z","v":94850,"vw":4.987053},{"c":5.015,"h":5.035,"l":4.995,"n":603,"o":4.995,"t":"2026-10-09T18:45:00Z","v":59891,"vw":5.014844},{"c":5.07,"h":5.0761,"l":5.015,"n":729,"o":5.015,"t":"2026-10-09T19:00:00Z","v":81378,"vw":5.048951},{"c":5.09,"h":5.12,"l":5.0648,"n":1013,"o":5.07,"t":"2026-10-09T19:15:00Z","v":139019,"vw":5.090504},{"c":5.1595,"h":5.1595,"l":5.08,"n":795,"o":5.095,"t":"2026-10-09T19:30:00Z","v":112267,"vw":5.116156},{"c":5.16,"h":5.16,"l":5.11,"n":2559,"o":5.155,"t":"2026-10-09T19:45:00Z","v":439081,"vw":5.142129},{"c":5.15,"h":5.18,"l":5.15,"n":55,"o":5.15,"t":"2026-10-09T20:00:00Z","v":231989,"vw":5.150426},{"c":5.1833,"h":5.1833,"l":5.0778,"n":3,"o":5.0994,"t":"2026-10-09T20:15:00Z","v":450,"vw":5.113244},{"c":5.16,"h":5.1794,"l":5.16,"n":2,"o":5.1794,"t":"2026-10-09T20:30:00Z","v":631,"vw":5.170238},{"c":5.19,"h":5.19,"l":5.0953,"n":7,"o":5.19,"t":"2026-10-09T20:45:00Z","v":750,"vw":5.165592},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-09T21:45:00Z","v":1316,"vw":5.16},{"c":5.16,"h":5.18,"l":5.16,"n":7,"o":5.17,"t":"2026-10-09T22:15:00Z","v":2218,"vw":5.173943},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-09T22:30:00Z","v":300,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-09T23:00:00Z","v":100,"vw":5.15},{"c":5.1485,"h":5.1485,"l":5.1485,"n":1,"o":5.1485,"t":"2026-10-09T23:30:00Z","v":100,"vw":5.1485},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-09T23:45:00Z","v":2000,"vw":5.11},{"c":5.1323,"h":5.16,"l":5.12,"n":78,"o":5.14,"t":"2026-10-12T08:00:00Z","v":10657,"vw":5.139419},{"c":5.15,"h":5.15,"l":5.14,"n":4,"o":5.14,"t":"2026-10-12T08:15:00Z","v":641,"vw":5.144924},{"c":5.08,"h":5.12,"l":5.08,"n":11,"o":5.12,"t":"2026-10-12T08:45:00Z","v":2438,"vw":5.098637},{"c":5.09,"h":5.0947,"l":5.09,"n":2,"o":5.0947,"t":"2026-10-12T10:00:00Z","v":2100,"vw":5.09235},{"c":5.09,"h":5.09,"l":5.09,"n":23,"o":5.09,"t":"2026-10-12T10:30:00Z","v":1864,"vw":5.09},{"c":5.14,"h":5.14,"l":5.14,"n":6,"o":5.14,"t":"2026-10-12T10:45:00Z","v":600,"vw":5.14},{"c":5.1,"h":5.12,"l":5.0954,"n":7,"o":5.12,"t":"2026-10-12T11:00:00Z","v":1758,"vw":5.105979},{"c":5.12,"h":5.12,"l":5.05,"n":7,"o":5.12,"t":"2026-10-12T11:15:00Z","v":4501,"vw":5.097566},{"c":5.0669,"h":5.11,"l":5.0669,"n":2,"o":5.11,"t":"2026-10-12T11:30:00Z","v":600,"vw":5.102817},{"c":5.11,"h":5.11,"l":5.1,"n":7,"o":5.1,"t":"2026-10-12T11:45:00Z","v":2101,"vw":5.107509},{"c":5.1,"h":5.11,"l":5.1,"n":4,"o":5.11,"t":"2026-10-12T12:00:00Z","v":1222,"vw":5.101803},{"c":5.09,"h":5.1,"l":5.0686,"n":6,"o":5.1,"t":"2026-10-12T12:30:00Z","v":3589,"vw":5.088325},{"c":5.11,"h":5.11,"l":5.0635,"n":4,"o":5.0635,"t":"2026-10-12T12:45:00Z","v":1344,"vw":5.074037},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-12T13:00:00Z","v":1200,"vw":5.06},{"c":5.11,"h":5.12,"l":5.06,"n":31,"o":5.06,"t":"2026-10-12T13:15:00Z","v":817,"vw":5.1},{"c":5.06,"h":5.15,"l":4.97,"n":1287,"o":5.06,"t":"2026-10-12T13:30:00Z","v":158103,"vw":5.048157},{"c":4.97,"h":5.1,"l":4.97,"n":632,"o":5.065,"t":"2026-10-12T13:45:00Z","v":70751,"vw":5.031899},{"c":4.915,"h":4.97,"l":4.895,"n":844,"o":4.97,"t":"2026-10-12T14:00:00Z","v":111653,"vw":4.928871},{"c":4.84,"h":4.92,"l":4.835,"n":749,"o":4.92,"t":"2026-10-12T14:15:00Z","v":111330,"vw":4.874045},{"c":4.835,"h":4.87,"l":4.82,"n":725,"o":4.84,"t":"2026-10-12T14:30:00Z","v":95095,"vw":4.837191},{"c":4.8163,"h":4.84,"l":4.815,"n":604,"o":4.835,"t":"2026-10-12T14:45:00Z","v":52007,"vw":4.827574},{"c":4.835,"h":4.85,"l":4.815,"n":655,"o":4.815,"t":"2026-10-12T15:00:00Z","v":138170,"vw":4.837543},{"c":4.805,"h":4.84,"l":4.8,"n":902,"o":4.83,"t":"2026-10-12T15:15:00Z","v":158349,"vw":4.814265},{"c":4.775,"h":4.8097,"l":4.77,"n":810,"o":4.805,"t":"2026-10-12T15:30:00Z","v":133270,"vw":4.788072},{"c":4.745,"h":4.78,"l":4.74,"n":846,"o":4.775,"t":"2026-10-12T15:45:00Z","v":89729,"vw":4.762937},{"c":4.69,"h":4.7483,"l":4.685,"n":802,"o":4.74,"t":"2026-10-12T16:00:00Z","v":128429,"vw":4.711079},{"c":4.6801,"h":4.6983,"l":4.68,"n":575,"o":4.685,"t":"2026-10-12T16:15:00Z","v":46835,"vw":4.688829},{"c":4.658,"h":4.69,"l":4.6501,"n":705,"o":4.69,"t":"2026-10-12T16:30:00Z","v":81383,"vw":4.668415},{"c":4.7313,"h":4.745,"l":4.655,"n":743,"o":4.655,"t":"2026-10-12T16:45:00Z","v":194701,"vw":4.686928},{"c":4.735,"h":4.75,"l":4.72,"n":461,"o":4.73,"t":"2026-10-12T17:00:00Z","v":65446,"vw":4.735929},{"c":4.735,"h":4.755,"l":4.725,"n":500,"o":4.74,"t":"2026-10-12T17:15:00Z","v":122237,"vw":4.738119},{"c":4.73,"h":4.745,"l":4.71,"n":655,"o":4.735,"t":"2026-10-12T17:30:00Z","v":148731,"vw":4.728295},{"c":4.73,"h":4.755,"l":4.725,"n":428,"o":4.73,"t":"2026-10-12T17:45:00Z","v":59937,"vw":4.740048},{"c":4.665,"h":4.74,"l":4.66,"n":799,"o":4.73,"t":"2026-10-12T18:00:00Z","v":153408,"vw":4.710334},{"c":4.705,"h":4.715,"l":4.64,"n":909,"o":4.6601,"t":"2026-10-12T18:15:00Z","v":221097,"vw":4.664548},{"c":4.69,"h":4.705,"l":4.68,"n":484,"o":4.705,"t":"2026-10-12T18:30:00Z","v":110696,"vw":4.689241},{"c":4.68,"h":4.6999,"l":4.67,"n":469,"o":4.695,"t":"2026-10-12T18:45:00Z","v":65522,"vw":4.681951},{"c":4.69,"h":4.715,"l":4.675,"n":880,"o":4.675,"t":"2026-10-12T19:00:00Z","v":158120,"vw":4.694336},{"c":4.675,"h":4.709,"l":4.665,"n":773,"o":4.7,"t":"2026-10-12T19:15:00Z","v":112906,"vw":4.68794},{"c":4.695,"h":4.715,"l":4.67,"n":1165,"o":4.675,"t":"2026-10-12T19:30:00Z","v":244079,"vw":4.690683},{"c":4.705,"h":4.73,"l":4.69,"n":2191,"o":4.695,"t":"2026-10-12T19:45:00Z","v":402129,"vw":4.706122},{"c":4.7799,"h":4.7799,"l":4.71,"n":18,"o":4.71,"t":"2026-10-12T20:00:00Z","v":313316,"vw":4.710067},{"c":4.75,"h":4.7631,"l":4.73,"n":20,"o":4.7631,"t":"2026-10-12T20:15:00Z","v":888,"vw":4.752807},{"c":4.7487,"h":4.76,"l":4.74,"n":13,"o":4.74,"t":"2026-10-12T20:30:00Z","v":1069,"vw":4.75049},{"c":4.74,"h":4.75,"l":4.73,"n":8,"o":4.75,"t":"2026-10-12T20:45:00Z","v":1277,"vw":4.734735},{"c":4.77,"h":4.77,"l":4.74,"n":8,"o":4.7495,"t":"2026-10-12T21:00:00Z","v":5647,"vw":4.754132},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-12T21:15:00Z","v":307,"vw":4.75},{"c":4.8208,"h":4.8208,"l":4.74,"n":9,"o":4.74,"t":"2026-10-12T21:30:00Z","v":1709,"vw":4.745257},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-12T21:45:00Z","v":592,"vw":4.77},{"c":4.7778,"h":4.82,"l":4.7778,"n":4,"o":4.82,"t":"2026-10-12T22:00:00Z","v":385,"vw":4.790588},{"c":4.7574,"h":4.7574,"l":4.75,"n":4,"o":4.75,"t":"2026-10-12T22:15:00Z","v":220,"vw":4.7537},{"c":4.75,"h":4.76,"l":4.75,"n":7,"o":4.76,"t":"2026-10-12T22:30:00Z","v":664,"vw":4.755158},{"c":4.7595,"h":4.7595,"l":4.7515,"n":2,"o":4.7515,"t":"2026-10-12T22:45:00Z","v":200,"vw":4.7555},{"c":4.74,"h":4.7401,"l":4.74,"n":15,"o":4.74,"t":"2026-10-12T23:00:00Z","v":1156,"vw":4.740011},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-12T23:15:00Z","v":500,"vw":4.72},{"c":4.6977,"h":4.72,"l":4.6977,"n":16,"o":4.72,"t":"2026-10-12T23:30:00Z","v":837,"vw":4.704015},{"c":4.69,"h":4.6933,"l":4.69,"n":3,"o":4.6933,"t":"2026-10-12T23:45:00Z","v":710,"vw":4.692357},{"c":4.73,"h":4.73,"l":4.65,"n":78,"o":4.65,"t":"2026-10-13T08:00:00Z","v":10000,"vw":4.686156},{"c":4.7258,"h":4.73,"l":4.7258,"n":4,"o":4.73,"t":"2026-10-13T08:15:00Z","v":353,"vw":4.728739},{"c":4.73,"h":4.73,"l":4.71,"n":11,"o":4.71,"t":"2026-10-13T08:30:00Z","v":1016,"vw":4.722296},{"c":4.7309,"h":4.7309,"l":4.7309,"n":1,"o":4.7309,"t":"2026-10-13T08:45:00Z","v":483,"vw":4.7309},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-13T09:15:00Z","v":1400,"vw":4.74},{"c":4.78,"h":4.78,"l":4.765,"n":5,"o":4.765,"t":"2026-10-13T09:30:00Z","v":552,"vw":4.769945},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-13T09:45:00Z","v":314,"vw":4.76},{"c":4.6569,"h":4.7246,"l":4.6569,"n":64,"o":4.7246,"t":"2026-10-13T11:00:00Z","v":5516,"vw":4.681115},{"c":4.645,"h":4.65,"l":4.64,"n":21,"o":4.645,"t":"2026-10-13T11:15:00Z","v":2451,"vw":4.643252},{"c":4.645,"h":4.645,"l":4.64,"n":13,"o":4.64,"t":"2026-10-13T11:30:00Z","v":4330,"vw":4.640233},{"c":4.65,"h":4.65,"l":4.64,"n":25,"o":4.65,"t":"2026-10-13T11:45:00Z","v":5317,"vw":4.649521},{"c":4.645,"h":4.65,"l":4.6316,"n":33,"o":4.65,"t":"2026-10-13T12:00:00Z","v":8449,"vw":4.641663},{"c":4.6301,"h":4.645,"l":4.63,"n":14,"o":4.645,"t":"2026-10-13T12:15:00Z","v":1388,"vw":4.635215},{"c":4.62,"h":4.64,"l":4.62,"n":43,"o":4.64,"t":"2026-10-13T12:30:00Z","v":7973,"vw":4.631522},{"c":4.6017,"h":4.61,"l":4.6,"n":81,"o":4.61,"t":"2026-10-13T12:45:00Z","v":33327,"vw":4.600798},{"c":4.57,"h":4.6,"l":4.57,"n":32,"o":4.6,"t":"2026-10-13T13:00:00Z","v":5599,"vw":4.585253},{"c":4.55,"h":4.59,"l":4.54,"n":116,"o":4.57,"t":"2026-10-13T13:15:00Z","v":44616,"vw":4.560001},{"c":4.645,"h":4.678,"l":4.48,"n":1838,"o":4.54,"t":"2026-10-13T13:30:00Z","v":360848,"vw":4.551038},{"c":4.604,"h":4.675,"l":4.58,"n":900,"o":4.645,"t":"2026-10-13T13:45:00Z","v":102207,"vw":4.621994},{"c":4.58,"h":4.615,"l":4.56,"n":1063,"o":4.61,"t":"2026-10-13T14:00:00Z","v":310393,"vw":4.591647},{"c":4.515,"h":4.59,"l":4.515,"n":822,"o":4.585,"t":"2026-10-13T14:15:00Z","v":109250,"vw":4.543893},{"c":4.5124,"h":4.54,"l":4.5,"n":882,"o":4.52,"t":"2026-10-13T14:30:00Z","v":154279,"vw":4.518598},{"c":4.45,"h":4.52,"l":4.45,"n":1074,"o":4.52,"t":"2026-10-13T14:45:00Z","v":212667,"vw":4.490917},{"c":4.485,"h":4.49,"l":4.455,"n":717,"o":4.455,"t":"2026-10-13T15:00:00Z","v":74950,"vw":4.469757},{"c":4.505,"h":4.51,"l":4.48,"n":688,"o":4.48,"t":"2026-10-13T15:15:00Z","v":99385,"vw":4.494784},{"c":4.485,"h":4.515,"l":4.47,"n":940,"o":4.505,"t":"2026-10-13T15:30:00Z","v":153979,"vw":4.49247},{"c":4.5027,"h":4.51,"l":4.475,"n":739,"o":4.485,"t":"2026-10-13T15:45:00Z","v":70255,"vw":4.487971},{"c":4.515,"h":4.52,"l":4.5,"n":629,"o":4.5,"t":"2026-10-13T16:00:00Z","v":42423,"vw":4.510586},{"c":4.525,"h":4.54,"l":4.51,"n":574,"o":4.515,"t":"2026-10-13T16:15:00Z","v":51076,"vw":4.525955},{"c":4.5493,"h":4.565,"l":4.525,"n":714,"o":4.53,"t":"2026-10-13T16:30:00Z","v":70023,"vw":4.540081},{"c":4.52,"h":4.5599,"l":4.515,"n":612,"o":4.545,"t":"2026-10-13T16:45:00Z","v":52444,"vw":4.530044},{"c":4.515,"h":4.53,"l":4.5,"n":661,"o":4.51,"t":"2026-10-13T17:00:00Z","v":51673,"vw":4.513198},{"c":4.51,"h":4.525,"l":4.5,"n":1034,"o":4.515,"t":"2026-10-13T17:15:00Z","v":119549,"vw":4.511126},{"c":4.515,"h":4.52,"l":4.5006,"n":597,"o":4.51,"t":"2026-10-13T17:30:00Z","v":58789,"vw":4.510775},{"c":4.495,"h":4.5179,"l":4.48,"n":1175,"o":4.51,"t":"2026-10-13T17:45:00Z","v":147822,"vw":4.500803},{"c":4.54,"h":4.56,"l":4.4939,"n":860,"o":4.495,"t":"2026-10-13T18:00:00Z","v":96691,"vw":4.531235},{"c":4.515,"h":4.54,"l":4.515,"n":851,"o":4.535,"t":"2026-10-13T18:15:00Z","v":37549,"vw":4.527626},{"c":4.5,"h":4.53,"l":4.5,"n":557,"o":4.515,"t":"2026-10-13T18:30:00Z","v":32568,"vw":4.516948},{"c":4.525,"h":4.54,"l":4.5,"n":921,"o":4.505,"t":"2026-10-13T18:45:00Z","v":137128,"vw":4.52062},{"c":4.515,"h":4.5283,"l":4.51,"n":598,"o":4.5223,"t":"2026-10-13T19:00:00Z","v":44130,"vw":4.518354},{"c":4.545,"h":4.55,"l":4.5,"n":970,"o":4.515,"t":"2026-10-13T19:15:00Z","v":107292,"vw":4.52352},{"c":4.555,"h":4.555,"l":4.54,"n":965,"o":4.545,"t":"2026-10-13T19:30:00Z","v":99036,"vw":4.548655},{"c":4.555,"h":4.5799,"l":4.535,"n":2697,"o":4.555,"t":"2026-10-13T19:45:00Z","v":381464,"vw":4.555459},{"c":4.55,"h":4.55,"l":4.55,"n":31,"o":4.55,"t":"2026-10-13T20:00:00Z","v":344721,"vw":4.55},{"c":4.6225,"h":4.6225,"l":4.6225,"n":1,"o":4.6225,"t":"2026-10-13T20:15:00Z","v":250,"vw":4.6225},{"c":4.6,"h":4.6,"l":4.56,"n":4,"o":4.56,"t":"2026-10-13T20:45:00Z","v":302,"vw":4.573793},{"c":4.56,"h":4.57,"l":4.555,"n":7,"o":4.57,"t":"2026-10-13T21:15:00Z","v":638,"vw":4.563813},{"c":4.5533,"h":4.5533,"l":4.5533,"n":1,"o":4.5533,"t":"2026-10-13T21:45:00Z","v":186,"vw":4.5533},{"c":4.59,"h":4.59,"l":4.58,"n":6,"o":4.58,"t":"2026-10-13T22:00:00Z","v":1209,"vw":4.58175},{"c":4.5877,"h":4.5877,"l":4.58,"n":3,"o":4.58,"t":"2026-10-13T22:15:00Z","v":850,"vw":4.586738},{"c":4.5871,"h":4.5871,"l":4.5529,"n":6,"o":4.58,"t":"2026-10-13T22:30:00Z","v":640,"vw":4.573006},{"c":4.55,"h":4.59,"l":4.55,"n":3,"o":4.59,"t":"2026-10-13T22:45:00Z","v":1140,"vw":4.586364},{"c":4.55,"h":4.56,"l":4.55,"n":4,"o":4.56,"t":"2026-10-13T23:30:00Z","v":293,"vw":4.55365},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-10-13T23:45:00Z","v":3098,"vw":4.55},{"c":4.6773,"h":4.7,"l":4.56,"n":94,"o":4.7,"t":"2026-10-14T08:00:00Z","v":11036,"vw":4.621251},{"c":4.64,"h":4.64,"l":4.59,"n":5,"o":4.59,"t":"2026-10-14T08:15:00Z","v":6632,"vw":4.610157},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-14T08:30:00Z","v":300,"vw":4.63},{"c":4.56,"h":4.6,"l":4.56,"n":11,"o":4.6,"t":"2026-10-14T09:15:00Z","v":4138,"vw":4.566497},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-14T09:30:00Z","v":1000,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-14T09:45:00Z","v":619,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":5,"o":4.56,"t":"2026-10-14T10:00:00Z","v":1017,"vw":4.56},{"c":4.65,"h":4.65,"l":4.605,"n":2,"o":4.605,"t":"2026-10-14T10:30:00Z","v":1017,"vw":4.627124},{"c":4.64,"h":4.65,"l":4.605,"n":3,"o":4.605,"t":"2026-10-14T10:45:00Z","v":1350,"vw":4.643519},{"c":4.59,"h":4.64,"l":4.59,"n":3,"o":4.64,"t":"2026-10-14T11:00:00Z","v":2150,"vw":4.592381},{"c":4.575,"h":4.605,"l":4.56,"n":7,"o":4.605,"t":"2026-10-14T11:15:00Z","v":987,"vw":4.582455},{"c":4.55,"h":4.56,"l":4.55,"n":6,"o":4.55,"t":"2026-10-14T11:45:00Z","v":531,"vw":4.552897},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-14T12:00:00Z","v":305,"vw":4.59},{"c":4.58,"h":4.58,"l":4.575,"n":12,"o":4.58,"t":"2026-10-14T12:15:00Z","v":779,"vw":4.579167},{"c":4.45,"h":4.57,"l":4.45,"n":110,"o":4.57,"t":"2026-10-14T12:30:00Z","v":24097,"vw":4.484768},{"c":4.4507,"h":4.48,"l":4.44,"n":49,"o":4.445,"t":"2026-10-14T12:45:00Z","v":26044,"vw":4.454975},{"c":4.46,"h":4.461,"l":4.44,"n":9,"o":4.46,"t":"2026-10-14T13:00:00Z","v":8863,"vw":4.445898},{"c":4.42,"h":4.4608,"l":4.42,"n":98,"o":4.4608,"t":"2026-10-14T13:15:00Z","v":5592,"vw":4.444597},{"c":4.4194,"h":4.431,"l":4.345,"n":1211,"o":4.41,"t":"2026-10-14T13:30:00Z","v":489947,"vw":4.376361},{"c":4.305,"h":4.44,"l":4.305,"n":1444,"o":4.42,"t":"2026-10-14T13:45:00Z","v":227945,"vw":4.384723},{"c":4.275,"h":4.32,"l":4.25,"n":1404,"o":4.305,"t":"2026-10-14T14:00:00Z","v":229847,"vw":4.276034},{"c":4.28,"h":4.315,"l":4.26,"n":848,"o":4.275,"t":"2026-10-14T14:15:00Z","v":94683,"vw":4.288079},{"c":4.31,"h":4.315,"l":4.26,"n":811,"o":4.28,"t":"2026-10-14T14:30:00Z","v":76574,"vw":4.281289},{"c":4.28,"h":4.3382,"l":4.28,"n":535,"o":4.31,"t":"2026-10-14T14:45:00Z","v":77232,"vw":4.297584},{"c":4.25,"h":4.2801,"l":4.24,"n":893,"o":4.28,"t":"2026-10-14T15:00:00Z","v":420669,"vw":4.248813},{"c":4.285,"h":4.29,"l":4.255,"n":599,"o":4.255,"t":"2026-10-14T15:15:00Z","v":108532,"vw":4.27459},{"c":4.225,"h":4.29,"l":4.225,"n":765,"o":4.29,"t":"2026-10-14T15:30:00Z","v":183506,"vw":4.240659},{"c":4.22,"h":4.235,"l":4.22,"n":531,"o":4.225,"t":"2026-10-14T15:45:00Z","v":59054,"vw":4.227274},{"c":4.23,"h":4.23,"l":4.2,"n":1088,"o":4.22,"t":"2026-10-14T16:00:00Z","v":241310,"vw":4.219106},{"c":4.205,"h":4.24,"l":4.205,"n":1040,"o":4.225,"t":"2026-10-14T16:15:00Z","v":241481,"vw":4.222808},{"c":4.215,"h":4.2199,"l":4.18,"n":1120,"o":4.21,"t":"2026-10-14T16:30:00Z","v":305696,"vw":4.197448},{"c":4.21,"h":4.2199,"l":4.19,"n":391,"o":4.2125,"t":"2026-10-14T16:45:00Z","v":56789,"vw":4.200363},{"c":4.2014,"h":4.22,"l":4.19,"n":578,"o":4.205,"t":"2026-10-14T17:00:00Z","v":142777,"vw":4.203941},{"c":4.195,"h":4.22,"l":4.19,"n":526,"o":4.2,"t":"2026-10-14T17:15:00Z","v":90852,"vw":4.204541},{"c":4.17,"h":4.2,"l":4.16,"n":738,"o":4.195,"t":"2026-10-14T17:30:00Z","v":192719,"vw":4.183754},{"c":4.145,"h":4.205,"l":4.14,"n":963,"o":4.175,"t":"2026-10-14T17:45:00Z","v":256238,"vw":4.172645},{"c":4.195,"h":4.195,"l":4.13,"n":702,"o":4.145,"t":"2026-10-14T18:00:00Z","v":151566,"vw":4.158175},{"c":4.165,"h":4.195,"l":4.16,"n":613,"o":4.195,"t":"2026-10-14T18:15:00Z","v":106466,"vw":4.179099},{"c":4.145,"h":4.165,"l":4.14,"n":419,"o":4.165,"t":"2026-10-14T18:30:00Z","v":37482,"vw":4.152988},{"c":4.1499,"h":4.165,"l":4.135,"n":746,"o":4.145,"t":"2026-10-14T18:45:00Z","v":206798,"vw":4.149941},{"c":4.145,"h":4.165,"l":4.13,"n":722,"o":4.14,"t":"2026-10-14T19:00:00Z","v":175756,"vw":4.151419},{"c":4.15,"h":4.185,"l":4.145,"n":765,"o":4.145,"t":"2026-10-14T19:15:00Z","v":151906,"vw":4.162215},{"c":4.155,"h":4.18,"l":4.14,"n":1478,"o":4.15,"t":"2026-10-14T19:30:00Z","v":184675,"vw":4.157356},{"c":4.125,"h":4.155,"l":4.09,"n":2498,"o":4.155,"t":"2026-10-14T19:45:00Z","v":515269,"vw":4.12515},{"c":4.149,"h":4.15,"l":4.12,"n":73,"o":4.125,"t":"2026-10-14T20:00:00Z","v":669226,"vw":4.125154},{"c":4.1,"h":4.15,"l":4.1,"n":86,"o":4.14,"t":"2026-10-14T20:15:00Z","v":33693,"vw":4.118989},{"c":4.13,"h":4.13,"l":4.1023,"n":3,"o":4.1023,"t":"2026-10-14T20:30:00Z","v":328,"vw":4.118422},{"c":4.18,"h":4.18,"l":4.12,"n":28,"o":4.13,"t":"2026-10-14T20:45:00Z","v":12523,"vw":4.152662},{"c":4.124,"h":4.19,"l":4.12,"n":8,"o":4.18,"t":"2026-10-14T21:00:00Z","v":2355,"vw":4.162671},{"c":4.13,"h":4.13,"l":4.13,"n":25,"o":4.13,"t":"2026-10-14T21:15:00Z","v":8505,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-14T21:30:00Z","v":200,"vw":4.13},{"c":4.16,"h":4.1981,"l":4.14,"n":10,"o":4.1937,"t":"2026-10-14T21:45:00Z","v":2100,"vw":4.156489},{"c":4.14,"h":4.17,"l":4.14,"n":42,"o":4.1477,"t":"2026-10-14T22:00:00Z","v":1866,"vw":4.154841},{"c":4.0904,"h":4.13,"l":4.09,"n":120,"o":4.13,"t":"2026-10-14T22:15:00Z","v":24121,"vw":4.116564},{"c":4.06,"h":4.1,"l":4.0531,"n":41,"o":4.1,"t":"2026-10-14T22:30:00Z","v":5556,"vw":4.089419},{"c":4.0864,"h":4.0864,"l":4.07,"n":16,"o":4.07,"t":"2026-10-14T22:45:00Z","v":6684,"vw":4.070327},{"c":4.08,"h":4.11,"l":4.08,"n":20,"o":4.11,"t":"2026-10-14T23:00:00Z","v":4283,"vw":4.102436},{"c":4.1074,"h":4.19,"l":4.1074,"n":2,"o":4.19,"t":"2026-10-14T23:15:00Z","v":441,"vw":4.15254},{"c":4.0701,"h":4.11,"l":4.0701,"n":27,"o":4.11,"t":"2026-10-14T23:30:00Z","v":5295,"vw":4.097779},{"c":4.11,"h":4.11,"l":4.07,"n":7,"o":4.11,"t":"2026-10-14T23:45:00Z","v":1801,"vw":4.085439},{"c":4,"h":4.1,"l":3.99,"n":197,"o":4.1,"t":"2026-10-15T08:00:00Z","v":20261,"vw":4.054594},{"c":4.03,"h":4.04,"l":4.01,"n":17,"o":4.02,"t":"2026-10-15T08:15:00Z","v":7412,"vw":4.020389},{"c":4.03,"h":4.03,"l":4.025,"n":4,"o":4.025,"t":"2026-10-15T08:30:00Z","v":493,"vw":4.027951},{"c":4.0306,"h":4.05,"l":4.0306,"n":3,"o":4.05,"t":"2026-10-15T08:45:00Z","v":600,"vw":4.0403},{"c":4.05,"h":4.05,"l":4.033,"n":4,"o":4.033,"t":"2026-10-15T09:00:00Z","v":560,"vw":4.042107},{"c":4.05,"h":4.05,"l":4.0311,"n":6,"o":4.05,"t":"2026-10-15T09:15:00Z","v":4782,"vw":4.039711},{"c":4,"h":4.05,"l":4,"n":60,"o":4.05,"t":"2026-10-15T09:30:00Z","v":20171,"vw":4.012948},{"c":3.9904,"h":4.02,"l":3.99,"n":74,"o":4.02,"t":"2026-10-15T09:45:00Z","v":45815,"vw":3.998622},{"c":4.03,"h":4.03,"l":4.02,"n":10,"o":4.02,"t":"2026-10-15T10:30:00Z","v":1568,"vw":4.021451},{"c":4.01,"h":4.03,"l":4.01,"n":13,"o":4.03,"t":"2026-10-15T10:45:00Z","v":2831,"vw":4.016296},{"c":3.985,"h":4.02,"l":3.9819,"n":65,"o":4.015,"t":"2026-10-15T11:00:00Z","v":15701,"vw":3.994437},{"c":3.97,"h":3.99,"l":3.96,"n":62,"o":3.98,"t":"2026-10-15T11:15:00Z","v":9859,"vw":3.978738},{"c":3.99,"h":3.99,"l":3.97,"n":54,"o":3.97,"t":"2026-10-15T11:30:00Z","v":14317,"vw":3.977132},{"c":3.97,"h":4,"l":3.97,"n":25,"o":3.99,"t":"2026-10-15T11:45:00Z","v":3292,"vw":3.984067},{"c":3.97,"h":3.97,"l":3.9606,"n":4,"o":3.9606,"t":"2026-10-15T12:00:00Z","v":1669,"vw":3.961566},{"c":3.97,"h":3.97,"l":3.96,"n":12,"o":3.9609,"t":"2026-10-15T12:15:00Z","v":2666,"vw":3.962278},{"c":3.9641,"h":3.97,"l":3.88,"n":219,"o":3.97,"t":"2026-10-15T12:30:00Z","v":176888,"vw":3.894363},{"c":3.8928,"h":3.9632,"l":3.8928,"n":130,"o":3.92,"t":"2026-10-15T12:45:00Z","v":20988,"vw":3.918566},{"c":3.97,"h":3.97,"l":3.91,"n":17,"o":3.91,"t":"2026-10-15T13:00:00Z","v":3811,"vw":3.941606},{"c":3.93,"h":3.95,"l":3.93,"n":15,"o":3.93,"t":"2026-10-15T13:15:00Z","v":6375,"vw":3.932268},{"c":3.95,"h":4.08,"l":3.88,"n":1990,"o":3.96,"t":"2026-10-15T13:30:00Z","v":662889,"vw":3.949242},{"c":3.865,"h":4.01,"l":3.85,"n":1325,"o":3.945,"t":"2026-10-15T13:45:00Z","v":311110,"vw":3.91643},{"c":3.9299,"h":3.975,"l":3.86,"n":1592,"o":3.865,"t":"2026-10-15T14:00:00Z","v":621477,"vw":3.915901},{"c":3.895,"h":3.95,"l":3.893954,"n":999,"o":3.93,"t":"2026-10-15T14:15:00Z","v":208253,"vw":3.918908},{"c":3.975,"h":3.99,"l":3.875,"n":1299,"o":3.89,"t":"2026-10-15T14:30:00Z","v":238224,"vw":3.922205},{"c":4.035,"h":4.05,"l":3.965,"n":1043,"o":3.975,"t":"2026-10-15T14:45:00Z","v":151315,"vw":3.993846},{"c":4.115,"h":4.135,"l":4.02,"n":912,"o":4.0318,"t":"2026-10-15T15:00:00Z","v":246876,"vw":4.087868},{"c":4.0685,"h":4.13,"l":4.065,"n":718,"o":4.115,"t":"2026-10-15T15:15:00Z","v":181615,"vw":4.11126},{"c":4.0503,"h":4.08,"l":4.0503,"n":589,"o":4.065,"t":"2026-10-15T15:30:00Z","v":63457,"vw":4.064309},{"c":4.055,"h":4.065,"l":4.0401,"n":616,"o":4.0599,"t":"2026-10-15T15:45:00Z","v":75934,"vw":4.05475},{"c":4.015,"h":4.06,"l":4.01,"n":620,"o":4.055,"t":"2026-10-15T16:00:00Z","v":117404,"vw":4.025976},{"c":4.025,"h":4.04,"l":4.015,"n":615,"o":4.015,"t":"2026-10-15T16:15:00Z","v":48377,"vw":4.025627},{"c":4.03,"h":4.035,"l":4.01,"n":546,"o":4.02,"t":"2026-10-15T16:30:00Z","v":50074,"vw":4.021523},{"c":4.015,"h":4.0375,"l":3.99,"n":691,"o":4.03,"t":"2026-10-15T16:45:00Z","v":139859,"vw":4.006816},{"c":4.025,"h":4.04,"l":3.99,"n":614,"o":4.015,"t":"2026-10-15T17:00:00Z","v":69964,"vw":4.015701},{"c":4.02,"h":4.04,"l":4.02,"n":333,"o":4.025,"t":"2026-10-15T17:15:00Z","v":21339,"vw":4.032367},{"c":4.015,"h":4.025,"l":4.01,"n":417,"o":4.02,"t":"2026-10-15T17:30:00Z","v":51846,"vw":4.018193},{"c":4.0181,"h":4.02,"l":4.01,"n":445,"o":4.015,"t":"2026-10-15T17:45:00Z","v":44360,"vw":4.015213},{"c":3.99,"h":4.035,"l":3.9823,"n":813,"o":4.01,"t":"2026-10-15T18:00:00Z","v":115763,"vw":4.009804},{"c":3.985,"h":4,"l":3.98,"n":417,"o":3.99,"t":"2026-10-15T18:15:00Z","v":69609,"vw":3.989565},{"c":4.025,"h":4.025,"l":3.98,"n":632,"o":3.99,"t":"2026-10-15T18:30:00Z","v":91635,"vw":3.998251},{"c":4.025,"h":4.045,"l":4.02,"n":427,"o":4.025,"t":"2026-10-15T18:45:00Z","v":68787,"vw":4.035414},{"c":4.12,"h":4.12,"l":4.025,"n":1141,"o":4.03,"t":"2026-10-15T19:00:00Z","v":205493,"vw":4.058418},{"c":4.125,"h":4.15,"l":4.115,"n":1417,"o":4.12,"t":"2026-10-15T19:15:00Z","v":311422,"vw":4.132003},{"c":4.095,"h":4.13,"l":4.09,"n":1216,"o":4.12,"t":"2026-10-15T19:30:00Z","v":162189,"vw":4.113224},{"c":4.105,"h":4.13,"l":4.095,"n":2191,"o":4.095,"t":"2026-10-15T19:45:00Z","v":398935,"vw":4.113448},{"c":4.12,"h":4.1704,"l":4.1,"n":38,"o":4.11,"t":"2026-10-15T20:00:00Z","v":305414,"vw":4.110501},{"c":4.12,"h":4.157,"l":4.12,"n":3,"o":4.157,"t":"2026-10-15T20:15:00Z","v":453,"vw":4.140556},{"c":4.11,"h":4.15,"l":4.11,"n":5,"o":4.15,"t":"2026-10-15T20:30:00Z","v":4597,"vw":4.113917},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-15T20:45:00Z","v":2812,"vw":4.16},{"c":4.14,"h":4.16,"l":4.13,"n":10,"o":4.15,"t":"2026-10-15T21:00:00Z","v":963,"vw":4.140822},{"c":4.14,"h":4.15,"l":4.14,"n":33,"o":4.1488,"t":"2026-10-15T21:15:00Z","v":23372,"vw":4.147669},{"c":4.14,"h":4.1474,"l":4.14,"n":2,"o":4.1474,"t":"2026-10-15T21:30:00Z","v":233,"vw":4.143176},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-15T22:00:00Z","v":250,"vw":4.15},{"c":4.151,"h":4.151,"l":4.15,"n":3,"o":4.15,"t":"2026-10-15T22:15:00Z","v":1179,"vw":4.15041},{"c":4.1507,"h":4.16,"l":4.15,"n":10,"o":4.15,"t":"2026-10-15T22:30:00Z","v":10935,"vw":4.159563},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-15T22:45:00Z","v":262,"vw":4.17},{"c":4.1699,"h":4.1699,"l":4.1699,"n":2,"o":4.1699,"t":"2026-10-15T23:00:00Z","v":145,"vw":4.1699},{"c":4.1598,"h":4.1598,"l":4.1598,"n":1,"o":4.1598,"t":"2026-10-15T23:15:00Z","v":1780,"vw":4.1598},{"c":4.14,"h":4.1515,"l":4.14,"n":24,"o":4.1515,"t":"2026-10-15T23:30:00Z","v":7281,"vw":4.150391},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-15T23:45:00Z","v":182,"vw":4.14},{"c":4.23,"h":4.23,"l":4.18,"n":105,"o":4.23,"t":"2026-10-16T08:00:00Z","v":8763,"vw":4.225074},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-16T08:30:00Z","v":500,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-16T08:45:00Z","v":1089,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-16T09:00:00Z","v":500,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-16T09:15:00Z","v":365,"vw":4.22},{"c":4.23,"h":4.23,"l":4.19,"n":17,"o":4.21,"t":"2026-10-16T09:30:00Z","v":2070,"vw":4.211047},{"c":4.24,"h":4.25,"l":4.24,"n":13,"o":4.25,"t":"2026-10-16T09:45:00Z","v":2918,"vw":4.243702},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-16T10:00:00Z","v":1089,"vw":4.21},{"c":4.2,"h":4.21,"l":4.2,"n":20,"o":4.21,"t":"2026-10-16T10:15:00Z","v":1449,"vw":4.201621},{"c":4.24,"h":4.25,"l":4.21,"n":11,"o":4.21,"t":"2026-10-16T10:45:00Z","v":2520,"vw":4.246},{"c":4.18,"h":4.24,"l":4.18,"n":29,"o":4.24,"t":"2026-10-16T11:00:00Z","v":3416,"vw":4.190153},{"c":4.14,"h":4.17,"l":4.14,"n":17,"o":4.17,"t":"2026-10-16T11:15:00Z","v":2751,"vw":4.147386},{"c":4.1577,"h":4.1577,"l":4.15,"n":5,"o":4.15,"t":"2026-10-16T11:30:00Z","v":1108,"vw":4.157},{"c":4.15,"h":4.15,"l":4.15,"n":13,"o":4.15,"t":"2026-10-16T11:45:00Z","v":1125,"vw":4.15},{"c":4.1925,"h":4.2,"l":4.14,"n":9,"o":4.1907,"t":"2026-10-16T12:00:00Z","v":948,"vw":4.165718},{"c":4.13,"h":4.14,"l":4.13,"n":28,"o":4.14,"t":"2026-10-16T12:15:00Z","v":5204,"vw":4.134908},{"c":4.1108,"h":4.13,"l":4.11,"n":12,"o":4.13,"t":"2026-10-16T12:30:00Z","v":1641,"vw":4.115304},{"c":4.19,"h":4.19,"l":4.19,"n":8,"o":4.19,"t":"2026-10-16T12:45:00Z","v":365,"vw":4.19},{"c":4.1453,"h":4.1453,"l":4.0907,"n":42,"o":4.11,"t":"2026-10-16T13:00:00Z","v":6577,"vw":4.10244},{"c":4.2,"h":4.2,"l":4.1,"n":34,"o":4.1493,"t":"2026-10-16T13:15:00Z","v":20799,"vw":4.116391},{"c":4.17,"h":4.17,"l":4.03,"n":1534,"o":4.11,"t":"2026-10-16T13:30:00Z","v":284620,"vw":4.114782},{"c":4.085,"h":4.175,"l":4.05,"n":1060,"o":4.175,"t":"2026-10-16T13:45:00Z","v":122983,"vw":4.096031},{"c":4.105,"h":4.15,"l":4.085,"n":828,"o":4.09,"t":"2026-10-16T14:00:00Z","v":113016,"vw":4.113918},{"c":4.09,"h":4.12,"l":4.07,"n":872,"o":4.105,"t":"2026-10-16T14:15:00Z","v":147935,"vw":4.105392},{"c":4.115,"h":4.135,"l":4.09,"n":635,"o":4.09,"t":"2026-10-16T14:30:00Z","v":91993,"vw":4.115831},{"c":4.075,"h":4.12,"l":4.0726,"n":725,"o":4.115,"t":"2026-10-16T14:45:00Z","v":166419,"vw":4.091348},{"c":4.035,"h":4.08,"l":4.02,"n":722,"o":4.08,"t":"2026-10-16T15:00:00Z","v":152961,"vw":4.043705},{"c":4.025,"h":4.04,"l":4,"n":614,"o":4.03,"t":"2026-10-16T15:15:00Z","v":71441,"vw":4.017301},{"c":3.99,"h":4.03,"l":3.99,"n":621,"o":4.025,"t":"2026-10-16T15:30:00Z","v":83027,"vw":4.006195},{"c":3.975,"h":4.006,"l":3.9701,"n":555,"o":3.99,"t":"2026-10-16T15:45:00Z","v":61189,"vw":3.993236},{"c":3.975,"h":3.98,"l":3.95,"n":713,"o":3.97,"t":"2026-10-16T16:00:00Z","v":95995,"vw":3.969386},{"c":3.9501,"h":3.985,"l":3.95,"n":606,"o":3.975,"t":"2026-10-16T16:15:00Z","v":74765,"vw":3.962776},{"c":3.94,"h":3.95,"l":3.93,"n":689,"o":3.95,"t":"2026-10-16T16:30:00Z","v":71193,"vw":3.942819},{"c":3.915,"h":3.945,"l":3.9,"n":923,"o":3.945,"t":"2026-10-16T16:45:00Z","v":157982,"vw":3.92142},{"c":3.8847,"h":3.925,"l":3.87,"n":926,"o":3.92,"t":"2026-10-16T17:00:00Z","v":122061,"vw":3.89257},{"c":3.905,"h":3.9099,"l":3.86,"n":774,"o":3.885,"t":"2026-10-16T17:15:00Z","v":146061,"vw":3.883986},{"c":3.91,"h":3.92,"l":3.885,"n":711,"o":3.908,"t":"2026-10-16T17:30:00Z","v":114726,"vw":3.903121},{"c":3.855,"h":3.9,"l":3.85,"n":726,"o":3.9,"t":"2026-10-16T17:45:00Z","v":81910,"vw":3.871201},{"c":3.8685,"h":3.8685,"l":3.84,"n":737,"o":3.855,"t":"2026-10-16T18:00:00Z","v":124570,"vw":3.851276},{"c":3.86,"h":3.87,"l":3.845,"n":734,"o":3.865,"t":"2026-10-16T18:15:00Z","v":87756,"vw":3.858905},{"c":3.88,"h":3.885,"l":3.86,"n":793,"o":3.86,"t":"2026-10-16T18:30:00Z","v":136748,"vw":3.875207},{"c":3.865,"h":3.88,"l":3.85,"n":787,"o":3.88,"t":"2026-10-16T18:45:00Z","v":81179,"vw":3.864932},{"c":3.885,"h":3.885,"l":3.8334,"n":1019,"o":3.86,"t":"2026-10-16T19:00:00Z","v":110980,"vw":3.850314},{"c":3.89,"h":3.905,"l":3.87,"n":1064,"o":3.885,"t":"2026-10-16T19:15:00Z","v":120246,"vw":3.886679},{"c":3.855,"h":3.92,"l":3.855,"n":1762,"o":3.9,"t":"2026-10-16T19:30:00Z","v":279840,"vw":3.891108},{"c":3.845,"h":3.865,"l":3.84,"n":2389,"o":3.86,"t":"2026-10-16T19:45:00Z","v":434598,"vw":3.851851},{"c":3.9,"h":3.9,"l":3.84,"n":24,"o":3.84,"t":"2026-10-16T20:00:00Z","v":523373,"vw":3.840287},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-16T20:15:00Z","v":389,"vw":3.88},{"c":3.89,"h":3.9,"l":3.84,"n":40,"o":3.87,"t":"2026-10-16T20:30:00Z","v":19369,"vw":3.875613},{"c":3.95,"h":3.95,"l":3.885,"n":19,"o":3.8981,"t":"2026-10-16T20:45:00Z","v":11061,"vw":3.922207},{"c":3.94,"h":3.95,"l":3.88,"n":25,"o":3.88,"t":"2026-10-16T21:00:00Z","v":17461,"vw":3.933032},{"c":3.93,"h":3.94,"l":3.93,"n":3,"o":3.94,"t":"2026-10-16T21:15:00Z","v":365,"vw":3.932778},{"c":3.91,"h":3.93,"l":3.91,"n":6,"o":3.93,"t":"2026-10-16T21:30:00Z","v":576,"vw":3.925918},{"c":3.9364,"h":3.9364,"l":3.88,"n":7,"o":3.89,"t":"2026-10-16T21:45:00Z","v":1153,"vw":3.892438},{"c":3.88,"h":3.89,"l":3.88,"n":9,"o":3.89,"t":"2026-10-16T22:00:00Z","v":1210,"vw":3.881367},{"c":3.89,"h":3.9093,"l":3.89,"n":4,"o":3.9093,"t":"2026-10-16T22:15:00Z","v":400,"vw":3.89725},{"c":3.88,"h":3.88,"l":3.88,"n":6,"o":3.88,"t":"2026-10-16T22:30:00Z","v":1272,"vw":3.88},{"c":3.918,"h":3.918,"l":3.88,"n":11,"o":3.89,"t":"2026-10-16T22:45:00Z","v":707,"vw":3.888803},{"c":3.9,"h":3.91,"l":3.9,"n":5,"o":3.91,"t":"2026-10-16T23:00:00Z","v":209,"vw":3.905},{"c":3.8806,"h":3.8806,"l":3.8806,"n":2,"o":3.8806,"t":"2026-10-16T23:15:00Z","v":278,"vw":3.8806},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-10-16T23:30:00Z","v":2350,"vw":3.88},{"c":3.87,"h":3.91,"l":3.87,"n":10,"o":3.88,"t":"2026-10-16T23:45:00Z","v":1209,"vw":3.893707},{"c":3.95,"h":4.04,"l":3.93,"n":149,"o":4.03,"t":"2026-10-19T08:00:00Z","v":26140,"vw":4.013316},{"c":3.95,"h":3.96,"l":3.945,"n":30,"o":3.95,"t":"2026-10-19T08:15:00Z","v":1997,"vw":3.952029},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T08:45:00Z","v":100,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-19T09:00:00Z","v":410,"vw":3.98},{"c":3.92,"h":3.96,"l":3.89,"n":119,"o":3.96,"t":"2026-10-19T09:15:00Z","v":16086,"vw":3.919826},{"c":3.97,"h":3.9782,"l":3.94,"n":6,"o":3.94,"t":"2026-10-19T09:45:00Z","v":2612,"vw":3.968897},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T10:00:00Z","v":100,"vw":3.97},{"c":3.95,"h":3.95,"l":3.9482,"n":5,"o":3.9482,"t":"2026-10-19T10:15:00Z","v":1981,"vw":3.949088},{"c":3.96,"h":3.97,"l":3.96,"n":3,"o":3.97,"t":"2026-10-19T10:30:00Z","v":2306,"vw":3.962628},{"c":3.96,"h":3.96,"l":3.88,"n":78,"o":3.96,"t":"2026-10-19T10:45:00Z","v":20238,"vw":3.923352},{"c":3.95,"h":3.95,"l":3.92,"n":23,"o":3.92,"t":"2026-10-19T11:00:00Z","v":801,"vw":3.934238},{"c":3.94,"h":3.9669,"l":3.94,"n":18,"o":3.9648,"t":"2026-10-19T11:15:00Z","v":2373,"vw":3.962209},{"c":3.92,"h":3.9658,"l":3.92,"n":7,"o":3.9658,"t":"2026-10-19T11:30:00Z","v":2866,"vw":3.953442},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-19T11:45:00Z","v":1789,"vw":3.95},{"c":3.97,"h":3.97,"l":3.93,"n":22,"o":3.94,"t":"2026-10-19T12:00:00Z","v":10545,"vw":3.94408},{"c":3.97,"h":3.9786,"l":3.97,"n":17,"o":3.97,"t":"2026-10-19T12:15:00Z","v":1583,"vw":3.970637},{"c":4.02,"h":4.0259,"l":3.95,"n":19,"o":3.9678,"t":"2026-10-19T12:30:00Z","v":3121,"vw":3.976878},{"c":4.0169,"h":4.0192,"l":4.0169,"n":7,"o":4.0174,"t":"2026-10-19T12:45:00Z","v":926,"vw":4.01799},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-19T13:00:00Z","v":203,"vw":4},{"c":4,"h":4.02,"l":3.98,"n":102,"o":4,"t":"2026-10-19T13:15:00Z","v":96940,"vw":3.99994},{"c":3.96,"h":4.02,"l":3.905,"n":1243,"o":4.01,"t":"2026-10-19T13:30:00Z","v":215254,"vw":3.958543},{"c":3.92,"h":4.015,"l":3.905,"n":949,"o":3.955,"t":"2026-10-19T13:45:00Z","v":337839,"vw":3.965656},{"c":3.915,"h":3.93,"l":3.865,"n":1207,"o":3.92,"t":"2026-10-19T14:00:00Z","v":223420,"vw":3.894104},{"c":3.96,"h":3.97,"l":3.9189,"n":703,"o":3.9189,"t":"2026-10-19T14:15:00Z","v":113984,"vw":3.943722},{"c":3.94,"h":3.96,"l":3.9,"n":1034,"o":3.96,"t":"2026-10-19T14:30:00Z","v":219137,"vw":3.93091},{"c":3.965,"h":3.985,"l":3.945,"n":641,"o":3.945,"t":"2026-10-19T14:45:00Z","v":174167,"vw":3.956476},{"c":3.955,"h":3.98,"l":3.94,"n":1198,"o":3.97,"t":"2026-10-19T15:00:00Z","v":251205,"vw":3.961139},{"c":3.9693,"h":3.97,"l":3.94,"n":618,"o":3.955,"t":"2026-10-19T15:15:00Z","v":101161,"vw":3.955256},{"c":3.99,"h":3.99,"l":3.96,"n":626,"o":3.97,"t":"2026-10-19T15:30:00Z","v":106287,"vw":3.97803},{"c":4.015,"h":4.02,"l":3.96,"n":673,"o":3.9852,"t":"2026-10-19T15:45:00Z","v":148319,"vw":3.992918},{"c":4.015,"h":4.025,"l":3.985,"n":762,"o":4.015,"t":"2026-10-19T16:00:00Z","v":148646,"vw":4.005656},{"c":4.02,"h":4.035,"l":4.015,"n":444,"o":4.015,"t":"2026-10-19T16:15:00Z","v":58252,"vw":4.028735},{"c":4,"h":4.045,"l":3.99,"n":870,"o":4.02,"t":"2026-10-19T16:30:00Z","v":143169,"vw":4.016433},{"c":3.97,"h":4.005,"l":3.965,"n":583,"o":4.005,"t":"2026-10-19T16:45:00Z","v":168424,"vw":3.983625},{"c":3.97,"h":3.99,"l":3.97,"n":531,"o":3.97,"t":"2026-10-19T17:00:00Z","v":82237,"vw":3.978076},{"c":3.985,"h":3.995,"l":3.975,"n":441,"o":3.98,"t":"2026-10-19T17:15:00Z","v":50493,"vw":3.985913},{"c":3.97,"h":3.985,"l":3.97,"n":617,"o":3.98,"t":"2026-10-19T17:30:00Z","v":72842,"vw":3.976907},{"c":3.955,"h":3.96,"l":3.94,"n":573,"o":3.96,"t":"2026-10-19T17:45:00Z","v":76828,"vw":3.95287},{"c":3.955,"h":3.96,"l":3.93,"n":523,"o":3.96,"t":"2026-10-19T18:00:00Z","v":85931,"vw":3.946016},{"c":3.925,"h":3.9599,"l":3.925,"n":423,"o":3.955,"t":"2026-10-19T18:15:00Z","v":70137,"vw":3.940335},{"c":3.935,"h":3.94,"l":3.915,"n":696,"o":3.925,"t":"2026-10-19T18:30:00Z","v":114975,"vw":3.927383},{"c":3.945,"h":3.955,"l":3.935,"n":607,"o":3.94,"t":"2026-10-19T18:45:00Z","v":105151,"vw":3.943336},{"c":3.935,"h":3.955,"l":3.93,"n":655,"o":3.94,"t":"2026-10-19T19:00:00Z","v":80259,"vw":3.944852},{"c":3.93,"h":3.96,"l":3.93,"n":838,"o":3.935,"t":"2026-10-19T19:15:00Z","v":82879,"vw":3.938333},{"c":3.935,"h":3.945,"l":3.9212,"n":962,"o":3.93,"t":"2026-10-19T19:30:00Z","v":248339,"vw":3.931774},{"c":3.895,"h":3.94,"l":3.89,"n":2689,"o":3.935,"t":"2026-10-19T19:45:00Z","v":537285,"vw":3.911144},{"c":3.915,"h":3.9358,"l":3.8935,"n":42,"o":3.9,"t":"2026-10-19T20:00:00Z","v":324193,"vw":3.900171},{"c":3.9,"h":3.91,"l":3.9,"n":8,"o":3.91,"t":"2026-10-19T20:15:00Z","v":300,"vw":3.905},{"c":3.9,"h":3.94,"l":3.8907,"n":8,"o":3.8907,"t":"2026-10-19T20:30:00Z","v":2400,"vw":3.894807},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-19T20:45:00Z","v":100,"vw":3.93},{"c":3.95,"h":3.9589,"l":3.95,"n":2,"o":3.9589,"t":"2026-10-19T21:30:00Z","v":1500,"vw":3.952967},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T21:45:00Z","v":400,"vw":3.95},{"c":3.91,"h":3.91,"l":3.91,"n":7,"o":3.91,"t":"2026-10-19T22:00:00Z","v":1971,"vw":3.91},{"c":3.9463,"h":3.9463,"l":3.9463,"n":1,"o":3.9463,"t":"2026-10-19T22:15:00Z","v":471,"vw":3.9463},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-19T22:30:00Z","v":103,"vw":3.94},{"c":3.91,"h":3.93,"l":3.91,"n":2,"o":3.93,"t":"2026-10-19T22:45:00Z","v":4100,"vw":3.910488},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-19T23:00:00Z","v":471,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-19T23:30:00Z","v":100,"vw":3.92},{"c":3.93,"h":3.93,"l":3.92,"n":3,"o":3.92,"t":"2026-10-19T23:45:00Z","v":3180,"vw":3.926825},{"c":3.87,"h":3.91,"l":3.87,"n":84,"o":3.91,"t":"2026-10-20T08:00:00Z","v":9847,"vw":3.903175},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-10-20T08:45:00Z","v":350,"vw":3.85},{"c":3.81,"h":3.84,"l":3.79,"n":51,"o":3.84,"t":"2026-10-20T09:00:00Z","v":17287,"vw":3.806373},{"c":3.84,"h":3.84,"l":3.83,"n":22,"o":3.83,"t":"2026-10-20T09:15:00Z","v":5569,"vw":3.838059},{"c":3.84,"h":3.845,"l":3.84,"n":10,"o":3.845,"t":"2026-10-20T09:30:00Z","v":6500,"vw":3.840547},{"c":3.85,"h":3.8507,"l":3.85,"n":8,"o":3.85,"t":"2026-10-20T10:00:00Z","v":4284,"vw":3.850165},{"c":3.865,"h":3.865,"l":3.86,"n":26,"o":3.86,"t":"2026-10-20T10:15:00Z","v":777,"vw":3.862309},{"c":3.85,"h":3.86,"l":3.85,"n":10,"o":3.86,"t":"2026-10-20T10:30:00Z","v":4260,"vw":3.850947},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-20T10:45:00Z","v":294,"vw":3.86},{"c":3.84,"h":3.8738,"l":3.84,"n":28,"o":3.87,"t":"2026-10-20T11:00:00Z","v":2925,"vw":3.85294},{"c":3.84,"h":3.84,"l":3.84,"n":20,"o":3.84,"t":"2026-10-20T11:15:00Z","v":2207,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-20T11:30:00Z","v":1733,"vw":3.84},{"c":3.8,"h":3.84,"l":3.79,"n":88,"o":3.84,"t":"2026-10-20T11:45:00Z","v":8078,"vw":3.810997},{"c":3.78,"h":3.8,"l":3.7658,"n":30,"o":3.8,"t":"2026-10-20T12:00:00Z","v":12642,"vw":3.780943},{"c":3.79,"h":3.8,"l":3.77,"n":10,"o":3.78,"t":"2026-10-20T12:15:00Z","v":2673,"vw":3.787287},{"c":3.77,"h":3.77,"l":3.77,"n":81,"o":3.77,"t":"2026-10-20T12:30:00Z","v":9298,"vw":3.77},{"c":3.762,"h":3.77,"l":3.762,"n":18,"o":3.77,"t":"2026-10-20T12:45:00Z","v":2522,"vw":3.76778},{"c":3.7882,"h":3.7882,"l":3.78,"n":7,"o":3.78,"t":"2026-10-20T13:00:00Z","v":15646,"vw":3.780837},{"c":3.8,"h":3.8,"l":3.8,"n":48,"o":3.8,"t":"2026-10-20T13:15:00Z","v":4607,"vw":3.8},{"c":3.645,"h":3.828,"l":3.64,"n":1515,"o":3.79,"t":"2026-10-20T13:30:00Z","v":333859,"vw":3.721678},{"c":3.73,"h":3.73,"l":3.62,"n":1352,"o":3.645,"t":"2026-10-20T13:45:00Z","v":219194,"vw":3.667716},{"c":3.765,"h":3.7899,"l":3.715,"n":766,"o":3.73,"t":"2026-10-20T14:00:00Z","v":113069,"vw":3.751958},{"c":3.875,"h":3.885,"l":3.765,"n":821,"o":3.77,"t":"2026-10-20T14:15:00Z","v":90265,"vw":3.82303},{"c":3.855,"h":3.895,"l":3.85,"n":1111,"o":3.8701,"t":"2026-10-20T14:30:00Z","v":265437,"vw":3.868919},{"c":3.805,"h":3.87,"l":3.8,"n":960,"o":3.86,"t":"2026-10-20T14:45:00Z","v":152205,"vw":3.823929},{"c":3.73,"h":3.815,"l":3.71,"n":1132,"o":3.805,"t":"2026-10-20T15:00:00Z","v":190709,"vw":3.766263},{"c":3.735,"h":3.77,"l":3.725,"n":595,"o":3.74,"t":"2026-10-20T15:15:00Z","v":81384,"vw":3.749834},{"c":3.725,"h":3.74,"l":3.72,"n":756,"o":3.74,"t":"2026-10-20T15:30:00Z","v":130070,"vw":3.730937},{"c":3.705,"h":3.7299,"l":3.704,"n":632,"o":3.72,"t":"2026-10-20T15:45:00Z","v":81845,"vw":3.714787},{"c":3.725,"h":3.725,"l":3.7019,"n":622,"o":3.705,"t":"2026-10-20T16:00:00Z","v":74697,"vw":3.713908},{"c":3.73,"h":3.73,"l":3.69,"n":626,"o":3.72,"t":"2026-10-20T16:15:00Z","v":91564,"vw":3.705036},{"c":3.74,"h":3.75,"l":3.725,"n":476,"o":3.725,"t":"2026-10-20T16:30:00Z","v":55880,"vw":3.738305},{"c":3.72,"h":3.745,"l":3.705,"n":567,"o":3.745,"t":"2026-10-20T16:45:00Z","v":98260,"vw":3.723391},{"c":3.735,"h":3.7388,"l":3.715,"n":388,"o":3.725,"t":"2026-10-20T17:00:00Z","v":61798,"vw":3.72521},{"c":3.735,"h":3.745,"l":3.73,"n":384,"o":3.73,"t":"2026-10-20T17:15:00Z","v":85525,"vw":3.736212},{"c":3.735,"h":3.75,"l":3.73,"n":381,"o":3.7399,"t":"2026-10-20T17:30:00Z","v":53269,"vw":3.739014},{"c":3.755,"h":3.755,"l":3.7323,"n":358,"o":3.735,"t":"2026-10-20T17:45:00Z","v":69498,"vw":3.743824},{"c":3.745,"h":3.76,"l":3.7401,"n":438,"o":3.7599,"t":"2026-10-20T18:00:00Z","v":96396,"vw":3.748776},{"c":3.725,"h":3.75,"l":3.72,"n":418,"o":3.75,"t":"2026-10-20T18:15:00Z","v":60092,"vw":3.735776},{"c":3.685,"h":3.73,"l":3.685,"n":555,"o":3.73,"t":"2026-10-20T18:30:00Z","v":76374,"vw":3.706945},{"c":3.699,"h":3.718,"l":3.689,"n":446,"o":3.689,"t":"2026-10-20T18:45:00Z","v":54242,"vw":3.704034},{"c":3.7099,"h":3.72,"l":3.69,"n":588,"o":3.695,"t":"2026-10-20T19:00:00Z","v":104842,"vw":3.706432},{"c":3.695,"h":3.705,"l":3.69,"n":567,"o":3.705,"t":"2026-10-20T19:15:00Z","v":65115,"vw":3.697577},{"c":3.675,"h":3.7086,"l":3.665,"n":1034,"o":3.69,"t":"2026-10-20T19:30:00Z","v":177356,"vw":3.682162},{"c":3.685,"h":3.705,"l":3.665,"n":2498,"o":3.675,"t":"2026-10-20T19:45:00Z","v":446504,"vw":3.681958},{"c":3.73,"h":3.73,"l":3.66,"n":45,"o":3.69,"t":"2026-10-20T20:00:00Z","v":446762,"vw":3.690424},{"c":3.71,"h":3.74,"l":3.6704,"n":6,"o":3.6704,"t":"2026-10-20T20:15:00Z","v":950,"vw":3.704842},{"c":3.75,"h":3.772,"l":3.73,"n":12,"o":3.73,"t":"2026-10-20T20:30:00Z","v":709,"vw":3.738857},{"c":3.75,"h":3.76,"l":3.73,"n":385,"o":3.74,"t":"2026-10-20T20:45:00Z","v":6965,"vw":3.741789},{"c":3.8,"h":3.8,"l":3.76,"n":13,"o":3.76,"t":"2026-10-20T21:00:00Z","v":2578,"vw":3.778262},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-10-20T21:15:00Z","v":292,"vw":3.76},{"c":3.78,"h":3.8,"l":3.76,"n":41,"o":3.76,"t":"2026-10-20T21:30:00Z","v":4795,"vw":3.778047},{"c":3.78,"h":3.78,"l":3.77,"n":22,"o":3.7798,"t":"2026-10-20T21:45:00Z","v":8638,"vw":3.776954},{"c":3.84,"h":3.84,"l":3.78,"n":37,"o":3.79,"t":"2026-10-20T22:00:00Z","v":4576,"vw":3.823146},{"c":3.84,"h":3.84,"l":3.8386,"n":7,"o":3.8386,"t":"2026-10-20T22:15:00Z","v":1810,"vw":3.839917},{"c":3.9093,"h":3.9093,"l":3.83,"n":32,"o":3.86,"t":"2026-10-20T22:30:00Z","v":13675,"vw":3.854893},{"c":3.87,"h":3.91,"l":3.85,"n":15,"o":3.91,"t":"2026-10-20T22:45:00Z","v":10261,"vw":3.868106},{"c":3.85,"h":3.86,"l":3.84,"n":11,"o":3.86,"t":"2026-10-20T23:00:00Z","v":603,"vw":3.845435},{"c":3.84,"h":3.84,"l":3.83,"n":8,"o":3.84,"t":"2026-10-20T23:15:00Z","v":642,"vw":3.836715},{"c":3.83,"h":3.83,"l":3.82,"n":3,"o":3.82,"t":"2026-10-20T23:45:00Z","v":2220,"vw":3.820987},{"c":3.86,"h":4.02,"l":3.85,"n":164,"o":3.89,"t":"2026-10-21T08:00:00Z","v":15748,"vw":3.897002},{"c":3.84,"h":3.86,"l":3.83,"n":47,"o":3.86,"t":"2026-10-21T08:15:00Z","v":2595,"vw":3.842667},{"c":3.8,"h":3.82,"l":3.8,"n":41,"o":3.82,"t":"2026-10-21T08:45:00Z","v":5548,"vw":3.813782},{"c":3.81,"h":3.81,"l":3.8,"n":23,"o":3.81,"t":"2026-10-21T09:00:00Z","v":2151,"vw":3.807296},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T09:15:00Z","v":703,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-21T09:30:00Z","v":329,"vw":3.88},{"c":3.86,"h":3.88,"l":3.83,"n":9,"o":3.88,"t":"2026-10-21T09:45:00Z","v":1271,"vw":3.853519},{"c":3.8469,"h":3.8469,"l":3.84,"n":3,"o":3.84,"t":"2026-10-21T10:15:00Z","v":752,"vw":3.840943},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T10:30:00Z","v":294,"vw":3.85},{"c":3.831,"h":3.831,"l":3.831,"n":1,"o":3.831,"t":"2026-10-21T10:45:00Z","v":200,"vw":3.831},{"c":3.85,"h":3.85,"l":3.84,"n":9,"o":3.84,"t":"2026-10-21T11:00:00Z","v":1925,"vw":3.843289},{"c":3.83,"h":3.86,"l":3.83,"n":29,"o":3.8561,"t":"2026-10-21T11:15:00Z","v":7224,"vw":3.834466},{"c":3.8491,"h":3.85,"l":3.8491,"n":4,"o":3.85,"t":"2026-10-21T11:30:00Z","v":670,"vw":3.8494},{"c":3.82,"h":3.84,"l":3.82,"n":16,"o":3.84,"t":"2026-10-21T11:45:00Z","v":3876,"vw":3.827324},{"c":3.85,"h":3.85,"l":3.84,"n":6,"o":3.8461,"t":"2026-10-21T12:15:00Z","v":20424,"vw":3.849855},{"c":3.85,"h":3.85,"l":3.84,"n":7,"o":3.84,"t":"2026-10-21T12:30:00Z","v":3091,"vw":3.848794},{"c":3.84,"h":3.84,"l":3.83,"n":30,"o":3.8357,"t":"2026-10-21T12:45:00Z","v":4277,"vw":3.838561},{"c":3.8458,"h":3.85,"l":3.82,"n":11,"o":3.82,"t":"2026-10-21T13:00:00Z","v":1358,"vw":3.825778},{"c":3.88,"h":3.88,"l":3.83,"n":60,"o":3.83,"t":"2026-10-21T13:15:00Z","v":7553,"vw":3.845032},{"c":3.84,"h":3.91,"l":3.81,"n":1830,"o":3.9,"t":"2026-10-21T13:30:00Z","v":543888,"vw":3.863965},{"c":3.8,"h":3.88,"l":3.79,"n":1413,"o":3.835,"t":"2026-10-21T13:45:00Z","v":226202,"vw":3.825944},{"c":3.86,"h":3.8799,"l":3.805,"n":1130,"o":3.805,"t":"2026-10-21T14:00:00Z","v":171967,"vw":3.853035},{"c":3.845,"h":3.9,"l":3.845,"n":887,"o":3.855,"t":"2026-10-21T14:15:00Z","v":92304,"vw":3.870715},{"c":3.85,"h":3.88,"l":3.835,"n":822,"o":3.845,"t":"2026-10-21T14:30:00Z","v":89048,"vw":3.852426},{"c":3.83,"h":3.87,"l":3.825,"n":827,"o":3.85,"t":"2026-10-21T14:45:00Z","v":97223,"vw":3.853181},{"c":3.87,"h":3.88,"l":3.825,"n":638,"o":3.83,"t":"2026-10-21T15:00:00Z","v":86033,"vw":3.854849},{"c":3.885,"h":3.91,"l":3.855,"n":994,"o":3.87,"t":"2026-10-21T15:15:00Z","v":171789,"vw":3.882403},{"c":3.89,"h":3.89,"l":3.865,"n":579,"o":3.885,"t":"2026-10-21T15:30:00Z","v":76389,"vw":3.878784},{"c":3.895,"h":3.9,"l":3.885,"n":411,"o":3.89,"t":"2026-10-21T15:45:00Z","v":40826,"vw":3.894997},{"c":3.865,"h":3.89,"l":3.8615,"n":446,"o":3.89,"t":"2026-10-21T16:00:00Z","v":115415,"vw":3.879794},{"c":3.87,"h":3.89,"l":3.86,"n":613,"o":3.865,"t":"2026-10-21T16:15:00Z","v":86360,"vw":3.871468},{"c":3.895,"h":3.93,"l":3.86,"n":577,"o":3.87,"t":"2026-10-21T16:30:00Z","v":73073,"vw":3.898384},{"c":3.905,"h":3.92,"l":3.885,"n":511,"o":3.9,"t":"2026-10-21T16:45:00Z","v":53236,"vw":3.90172},{"c":3.9,"h":3.905,"l":3.89,"n":489,"o":3.905,"t":"2026-10-21T17:00:00Z","v":44647,"vw":3.898577},{"c":3.905,"h":3.91,"l":3.89,"n":321,"o":3.895,"t":"2026-10-21T17:15:00Z","v":29382,"vw":3.900409},{"c":3.89,"h":3.905,"l":3.885,"n":485,"o":3.905,"t":"2026-10-21T17:30:00Z","v":79313,"vw":3.89332},{"c":3.875,"h":3.88,"l":3.865,"n":445,"o":3.88,"t":"2026-10-21T17:45:00Z","v":48986,"vw":3.873141},{"c":3.885,"h":3.915,"l":3.875,"n":714,"o":3.875,"t":"2026-10-21T18:00:00Z","v":116713,"vw":3.893039},{"c":3.87,"h":3.9,"l":3.87,"n":413,"o":3.89,"t":"2026-10-21T18:15:00Z","v":49901,"vw":3.884565},{"c":3.88,"h":3.89,"l":3.87,"n":461,"o":3.875,"t":"2026-10-21T18:30:00Z","v":44616,"vw":3.878791},{"c":3.875,"h":3.905,"l":3.87,"n":777,"o":3.885,"t":"2026-10-21T18:45:00Z","v":114541,"vw":3.88785},{"c":3.89,"h":3.91,"l":3.87,"n":932,"o":3.875,"t":"2026-10-21T19:00:00Z","v":127852,"vw":3.889168},{"c":3.935,"h":3.935,"l":3.885,"n":1173,"o":3.89,"t":"2026-10-21T19:15:00Z","v":196519,"vw":3.914647},{"c":3.985,"h":3.99,"l":3.93,"n":1195,"o":3.93,"t":"2026-10-21T19:30:00Z","v":183783,"vw":3.968706},{"c":3.935,"h":3.99,"l":3.93,"n":3419,"o":3.985,"t":"2026-10-21T19:45:00Z","v":691676,"vw":3.959423},{"c":3.99,"h":3.99,"l":3.94,"n":37,"o":3.94,"t":"2026-10-21T20:00:00Z","v":451961,"vw":3.940462},{"c":3.95,"h":3.98,"l":3.95,"n":8,"o":3.96,"t":"2026-10-21T20:15:00Z","v":1449,"vw":3.97163},{"c":3.97,"h":3.97,"l":3.9465,"n":10,"o":3.97,"t":"2026-10-21T20:30:00Z","v":3560,"vw":3.966598},{"c":3.95,"h":3.97,"l":3.95,"n":5,"o":3.97,"t":"2026-10-21T20:45:00Z","v":1539,"vw":3.951455},{"c":3.9443,"h":3.9443,"l":3.9443,"n":3,"o":3.9443,"t":"2026-10-21T21:15:00Z","v":2618,"vw":3.9443},{"c":3.9596,"h":3.96,"l":3.9596,"n":5,"o":3.96,"t":"2026-10-21T21:45:00Z","v":361,"vw":3.959867},{"c":3.95,"h":3.96,"l":3.9201,"n":26,"o":3.96,"t":"2026-10-21T22:00:00Z","v":10904,"vw":3.953536},{"c":3.9,"h":3.9043,"l":3.9,"n":13,"o":3.9031,"t":"2026-10-21T22:15:00Z","v":3349,"vw":3.902533},{"c":3.87,"h":3.91,"l":3.87,"n":23,"o":3.9,"t":"2026-10-21T22:30:00Z","v":4203,"vw":3.876769},{"c":3.91,"h":3.91,"l":3.87,"n":7,"o":3.87,"t":"2026-10-21T22:45:00Z","v":2810,"vw":3.888564},{"c":3.9,"h":3.9,"l":3.87,"n":17,"o":3.89,"t":"2026-10-21T23:00:00Z","v":4580,"vw":3.881497},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-21T23:15:00Z","v":1000,"vw":3.86},{"c":3.8701,"h":3.8701,"l":3.8701,"n":3,"o":3.8701,"t":"2026-10-21T23:30:00Z","v":4002,"vw":3.8701},{"c":3.87,"h":3.92,"l":3.87,"n":3,"o":3.92,"t":"2026-10-21T23:45:00Z","v":861,"vw":3.877677},{"c":3.8,"h":3.88,"l":3.77,"n":215,"o":3.87,"t":"2026-10-22T08:00:00Z","v":21303,"vw":3.815196},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-22T08:30:00Z","v":100,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-22T09:00:00Z","v":738,"vw":3.8},{"c":3.77,"h":3.82,"l":3.77,"n":130,"o":3.82,"t":"2026-10-22T09:15:00Z","v":5226,"vw":3.776633},{"c":3.76,"h":3.77,"l":3.76,"n":15,"o":3.77,"t":"2026-10-22T09:30:00Z","v":543,"vw":3.766369},{"c":3.8,"h":3.8,"l":3.76,"n":19,"o":3.76,"t":"2026-10-22T09:45:00Z","v":3347,"vw":3.775655},{"c":3.7671,"h":3.7671,"l":3.7671,"n":2,"o":3.7671,"t":"2026-10-22T10:00:00Z","v":121,"vw":3.7671},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T10:15:00Z","v":1965,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-22T10:30:00Z","v":607,"vw":3.81},{"c":3.8,"h":3.805,"l":3.8,"n":8,"o":3.805,"t":"2026-10-22T10:45:00Z","v":845,"vw":3.802967},{"c":3.8,"h":3.825,"l":3.8,"n":7,"o":3.8,"t":"2026-10-22T11:00:00Z","v":2106,"vw":3.80244},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T11:15:00Z","v":1501,"vw":3.8},{"c":3.81,"h":3.81,"l":3.78,"n":15,"o":3.79,"t":"2026-10-22T11:30:00Z","v":2023,"vw":3.794054},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-22T11:45:00Z","v":3848,"vw":3.78},{"c":3.7803,"h":3.7815,"l":3.7803,"n":2,"o":3.7815,"t":"2026-10-22T12:00:00Z","v":3042,"vw":3.780474},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-22T12:15:00Z","v":7101,"vw":3.78},{"c":3.765,"h":3.78,"l":3.76,"n":51,"o":3.78,"t":"2026-10-22T12:30:00Z","v":13428,"vw":3.767468},{"c":3.77,"h":3.77,"l":3.75,"n":79,"o":3.76,"t":"2026-10-22T12:45:00Z","v":6085,"vw":3.755284},{"c":3.7577,"h":3.76,"l":3.75,"n":69,"o":3.76,"t":"2026-10-22T13:00:00Z","v":16156,"vw":3.755438},{"c":3.77,"h":3.7715,"l":3.73,"n":86,"o":3.77,"t":"2026-10-22T13:15:00Z","v":7603,"vw":3.754347},{"c":3.835,"h":3.905,"l":3.72,"n":1094,"o":3.76,"t":"2026-10-22T13:30:00Z","v":226372,"vw":3.803432},{"c":3.8,"h":3.8401,"l":3.76,"n":878,"o":3.83,"t":"2026-10-22T13:45:00Z","v":133990,"vw":3.797251},{"c":3.77,"h":3.82,"l":3.755,"n":887,"o":3.8,"t":"2026-10-22T14:00:00Z","v":87133,"vw":3.780255},{"c":3.845,"h":3.85,"l":3.765,"n":1438,"o":3.77,"t":"2026-10-22T14:15:00Z","v":288926,"vw":3.8321},{"c":3.825,"h":3.845,"l":3.8,"n":825,"o":3.84,"t":"2026-10-22T14:30:00Z","v":152942,"vw":3.825513},{"c":3.8,"h":3.825,"l":3.79,"n":634,"o":3.82,"t":"2026-10-22T14:45:00Z","v":72291,"vw":3.811716},{"c":3.775,"h":3.82,"l":3.76,"n":1253,"o":3.795,"t":"2026-10-22T15:00:00Z","v":269835,"vw":3.798156},{"c":3.7976,"h":3.825,"l":3.775,"n":535,"o":3.775,"t":"2026-10-22T15:15:00Z","v":85545,"vw":3.804264},{"c":3.795,"h":3.81,"l":3.78,"n":679,"o":3.795,"t":"2026-10-22T15:30:00Z","v":109051,"vw":3.793804},{"c":3.83,"h":3.835,"l":3.79,"n":564,"o":3.795,"t":"2026-10-22T15:45:00Z","v":75856,"vw":3.813908},{"c":3.845,"h":3.845,"l":3.81,"n":580,"o":3.83,"t":"2026-10-22T16:00:00Z","v":60955,"vw":3.829083},{"c":3.825,"h":3.845,"l":3.82,"n":432,"o":3.845,"t":"2026-10-22T16:15:00Z","v":45334,"vw":3.831571},{"c":3.78,"h":3.835,"l":3.78,"n":595,"o":3.82,"t":"2026-10-22T16:30:00Z","v":89661,"vw":3.81268},{"c":3.81,"h":3.815,"l":3.77,"n":643,"o":3.78,"t":"2026-10-22T16:45:00Z","v":97373,"vw":3.786241},{"c":3.78,"h":3.8089,"l":3.77,"n":520,"o":3.805,"t":"2026-10-22T17:00:00Z","v":55990,"vw":3.782078},{"c":3.765,"h":3.785,"l":3.76,"n":459,"o":3.78,"t":"2026-10-22T17:15:00Z","v":76511,"vw":3.778123},{"c":3.745,"h":3.77,"l":3.74,"n":509,"o":3.7671,"t":"2026-10-22T17:30:00Z","v":84055,"vw":3.754536},{"c":3.71,"h":3.745,"l":3.71,"n":418,"o":3.74,"t":"2026-10-22T17:45:00Z","v":77285,"vw":3.731389},{"c":3.71,"h":3.725,"l":3.68,"n":599,"o":3.71,"t":"2026-10-22T18:00:00Z","v":103748,"vw":3.699078},{"c":3.72,"h":3.755,"l":3.71,"n":436,"o":3.718,"t":"2026-10-22T18:15:00Z","v":83948,"vw":3.729305},{"c":3.725,"h":3.73,"l":3.71,"n":452,"o":3.72,"t":"2026-10-22T18:30:00Z","v":50394,"vw":3.723401},{"c":3.715,"h":3.73,"l":3.7,"n":453,"o":3.725,"t":"2026-10-22T18:45:00Z","v":76652,"vw":3.715284},{"c":3.725,"h":3.735,"l":3.695,"n":592,"o":3.715,"t":"2026-10-22T19:00:00Z","v":116450,"vw":3.714621},{"c":3.745,"h":3.75,"l":3.72,"n":675,"o":3.725,"t":"2026-10-22T19:15:00Z","v":81664,"vw":3.739464},{"c":3.7,"h":3.76,"l":3.7,"n":1020,"o":3.74,"t":"2026-10-22T19:30:00Z","v":157121,"vw":3.728949},{"c":3.735,"h":3.75,"l":3.68,"n":2172,"o":3.705,"t":"2026-10-22T19:45:00Z","v":377824,"vw":3.727681},{"c":3.75,"h":3.75,"l":3.74,"n":32,"o":3.74,"t":"2026-10-22T20:00:00Z","v":576181,"vw":3.740006},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-10-22T20:15:00Z","v":436,"vw":3.75},{"c":3.7654,"h":3.78,"l":3.74,"n":8,"o":3.74,"t":"2026-10-22T20:30:00Z","v":2610,"vw":3.76147},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T20:45:00Z","v":100,"vw":3.75},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-22T21:00:00Z","v":150,"vw":3.77},{"c":3.74,"h":3.75,"l":3.72,"n":29,"o":3.75,"t":"2026-10-22T21:30:00Z","v":13597,"vw":3.727084},{"c":3.76,"h":3.79,"l":3.76,"n":7,"o":3.765,"t":"2026-10-22T22:30:00Z","v":5512,"vw":3.782273},{"c":3.77,"h":3.77,"l":3.76,"n":11,"o":3.77,"t":"2026-10-22T22:45:00Z","v":883,"vw":3.768157},{"c":3.79,"h":3.793,"l":3.75,"n":5,"o":3.793,"t":"2026-10-22T23:00:00Z","v":353,"vw":3.779181},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-22T23:15:00Z","v":210,"vw":3.79},{"c":3.8,"h":3.86,"l":3.8,"n":2,"o":3.86,"t":"2026-10-22T23:45:00Z","v":1099,"vw":3.80546},{"c":3.75,"h":3.8,"l":3.75,"n":58,"o":3.8,"t":"2026-10-23T08:00:00Z","v":4341,"vw":3.794937},{"c":3.82,"h":3.82,"l":3.78,"n":16,"o":3.78,"t":"2026-10-23T08:15:00Z","v":1137,"vw":3.794142},{"c":3.84,"h":3.84,"l":3.83,"n":22,"o":3.83,"t":"2026-10-23T08:30:00Z","v":6556,"vw":3.836748},{"c":3.83,"h":3.84,"l":3.83,"n":3,"o":3.83,"t":"2026-10-23T08:45:00Z","v":462,"vw":3.832165},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-23T09:00:00Z","v":10203,"vw":3.83},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-23T10:00:00Z","v":430,"vw":3.82},{"c":3.8,"h":3.81,"l":3.8,"n":4,"o":3.81,"t":"2026-10-23T10:15:00Z","v":2891,"vw":3.80539},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-23T10:30:00Z","v":293,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-23T10:45:00Z","v":1500,"vw":3.82},{"c":3.79,"h":3.8,"l":3.77,"n":17,"o":3.8,"t":"2026-10-23T11:00:00Z","v":1828,"vw":3.780706},{"c":3.75,"h":3.78,"l":3.75,"n":35,"o":3.75,"t":"2026-10-23T11:15:00Z","v":2276,"vw":3.762488},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-23T11:30:00Z","v":102,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-23T11:45:00Z","v":250,"vw":3.82},{"c":3.81,"h":3.81,"l":3.79,"n":8,"o":3.79,"t":"2026-10-23T12:00:00Z","v":552,"vw":3.801453},{"c":3.7624,"h":3.7624,"l":3.75,"n":6,"o":3.75,"t":"2026-10-23T12:15:00Z","v":455,"vw":3.753077},{"c":3.71,"h":3.83,"l":3.705,"n":202,"o":3.83,"t":"2026-10-23T12:45:00Z","v":13494,"vw":3.757865},{"c":3.75,"h":3.75,"l":3.72,"n":17,"o":3.75,"t":"2026-10-23T13:00:00Z","v":3693,"vw":3.730917},{"c":3.7657,"h":3.7657,"l":3.7657,"n":2,"o":3.7657,"t":"2026-10-23T13:15:00Z","v":501,"vw":3.7657},{"c":3.69,"h":3.77,"l":3.615,"n":1083,"o":3.74,"t":"2026-10-23T13:30:00Z","v":256893,"vw":3.673654},{"c":3.76,"h":3.76,"l":3.69,"n":685,"o":3.695,"t":"2026-10-23T13:45:00Z","v":122633,"vw":3.720046},{"c":3.775,"h":3.82,"l":3.745,"n":758,"o":3.76,"t":"2026-10-23T14:00:00Z","v":125477,"vw":3.771892},{"c":3.705,"h":3.775,"l":3.69,"n":784,"o":3.775,"t":"2026-10-23T14:15:00Z","v":153101,"vw":3.706649},{"c":3.73,"h":3.73,"l":3.68,"n":664,"o":3.705,"t":"2026-10-23T14:30:00Z","v":112872,"vw":3.701941},{"c":3.73,"h":3.755,"l":3.725,"n":704,"o":3.735,"t":"2026-10-23T14:45:00Z","v":72593,"vw":3.735532},{"c":3.7148,"h":3.735,"l":3.705,"n":375,"o":3.73,"t":"2026-10-23T15:00:00Z","v":60402,"vw":3.723429},{"c":3.725,"h":3.735,"l":3.71,"n":492,"o":3.7145,"t":"2026-10-23T15:15:00Z","v":96983,"vw":3.722564},{"c":3.7,"h":3.73,"l":3.7,"n":311,"o":3.725,"t":"2026-10-23T15:30:00Z","v":35095,"vw":3.717027},{"c":3.76,"h":3.76,"l":3.7,"n":382,"o":3.705,"t":"2026-10-23T15:45:00Z","v":39314,"vw":3.720227},{"c":3.75,"h":3.76,"l":3.745,"n":402,"o":3.7523,"t":"2026-10-23T16:00:00Z","v":61523,"vw":3.750533},{"c":3.731,"h":3.755,"l":3.73,"n":282,"o":3.75,"t":"2026-10-23T16:15:00Z","v":60613,"vw":3.737368},{"c":3.7788,"h":3.78,"l":3.74,"n":329,"o":3.74,"t":"2026-10-23T16:30:00Z","v":56748,"vw":3.755582}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.14167789527531208,"strike":7.273339742289749,"iv":1.51787679864474,"gamma":0.23295141588088883,"theta":-0.008181246025696948,"vega":0.0029413023995658255,"rho":0.00046900511033731165,"breakevenPct":96.2267819827739},{"delta":0.25,"premium":0.375,"strike":12.763736836118422,"iv":3.681007741967315,"gamma":0.08224633010995325,"theta":-0.021860457136023068,"vega":0.003336446378464751,"rho":0.00043769189281239127,"breakevenPct":247.69601027094373},{"delta":0.3,"premium":0.3547036073709293,"strike":9.579252515965052,"iv":2.9038404916573732,"gamma":0.16083189077107035,"theta":-0.017876470075428138,"vega":0.0035653748346989424,"rho":0.0005971236661134128,"breakevenPct":162.88652808658787},{"delta":0.35,"premium":0.3295128338655787,"strike":7.815898370590511,"iv":2.259485089742906,"gamma":0.2484956421076473,"theta":-0.014312478269034923,"vega":0.0037659516884603387,"rho":0.0007600989410834263,"breakevenPct":115.55549921816687},{"delta":0.4,"premium":0.30432206036022813,"strike":6.052544225215967,"iv":1.6151296878284391,"gamma":0.33615939344422435,"theta":-0.010748486462641703,"vega":0.003966528542221735,"rho":0.00092307421605344,"breakevenPct":68.22447034974581},{"delta":0.45,"premium":0.27913128685487754,"strike":4.289190079841425,"iv":0.9707742859139725,"gamma":0.42382314478080135,"theta":-0.007184494656248486,"vega":0.004167105395983131,"rho":0.0010860494910234536,"breakevenPct":20.8934414813248},{"delta":0.5,"premium":0.36736111111111114,"strike":3.8680555555555554,"iv":0.8871083333333333,"gamma":0.4093921296296296,"theta":-0.006274537037037037,"vega":0.003953703703703703,"rho":0.001164319206484993,"breakevenPct":12.083642073321348},{"delta":0.55,"premium":0.47784090909090915,"strike":3.7102272727272725,"iv":0.9134340909090909,"gamma":0.3749329545454545,"theta":-0.005885227272727272,"vega":0.0036590909090909087,"rho":0.0012259720418515685,"breakevenPct":10.830638875256223},{"delta":0.6,"premium":0.588320707070707,"strike":3.55239898989899,"iv":0.9397598484848484,"gamma":0.3404737794612795,"theta":-0.005495917508417509,"vega":0.0033644781144781147,"rho":0.001287624877218144,"breakevenPct":9.577635677191102},{"delta":0.65,"premium":0.6988005050505051,"strike":3.3945707070707067,"iv":0.966085606060606,"gamma":0.30601460437710437,"theta":-0.005106607744107744,"vega":0.0030698653198653197,"rho":0.0013492777125847198,"breakevenPct":8.324632479125977},{"delta":0.7,"premium":0.8092803030303028,"strike":3.2367424242424243,"iv":0.9924113636363636,"gamma":0.2715554292929293,"theta":-0.00471729797979798,"vega":0.0027752525252525253,"rho":0.0014109305479512954,"breakevenPct":7.071629281060856},{"delta":0.75,"premium":0.919760101010101,"strike":3.0789141414141414,"iv":1.0187371212121212,"gamma":0.23709625420875421,"theta":-0.0043279882154882154,"vega":0.0024806397306397308,"rho":0.001472583383317871,"breakevenPct":5.818626082995732},{"delta":0.8,"premium":1.0302398989898989,"strike":2.921085858585858,"iv":1.0450628787878788,"gamma":0.2026370791245791,"theta":-0.003938678451178451,"vega":0.002186026936026936,"rho":0.0015342362186844464,"breakevenPct":4.565622884930608},{"delta":0.85,"premium":1.1407196969696969,"strike":2.763257575757576,"iv":1.0713886363636362,"gamma":0.1681779040404041,"theta":-0.003549368686868687,"vega":0.0018914141414141418,"rho":0.001595889054051022,"breakevenPct":3.312619686865487},{"delta":0.9,"premium":1.251199494949495,"strike":2.605429292929293,"iv":1.0977143939393939,"gamma":0.133718728956229,"theta":-0.0031600589225589224,"vega":0.0015968013468013469,"rho":0.0016575418894175975,"breakevenPct":2.059616488800364}],"put":[{"delta":0.55,"premium":0.6393111861861864,"strike":4.11524024024024,"iv":1.0280285660660662,"gamma":0.3593659534534534,"theta":-0.007157995495495496,"vega":0.004073235735735735,"rho":-0.002114557602798897,"breakevenPct":8.015003332961408},{"delta":0.6,"premium":0.7847691441441442,"strike":4.302927927927928,"iv":1.0358926801801802,"gamma":0.33862646396396395,"theta":-0.006763851351351351,"vega":0.0038667792792792793,"rho":-0.002372295933892334,"breakevenPct":6.897459940092518},{"delta":0.65,"premium":0.9302271021021022,"strike":4.490615615615615,"iv":1.0437567942942942,"gamma":0.31788697447447445,"theta":-0.006369707207207207,"vega":0.0036603228228228226,"rho":-0.002630034264985772,"breakevenPct":5.779916547223626},{"delta":0.7,"premium":1.07568506006006,"strike":4.678303303303303,"iv":1.0516209084084085,"gamma":0.297147484984985,"theta":-0.005975563063063063,"vega":0.0034538663663663664,"rho":-0.0028877725960792093,"breakevenPct":4.662373154354737},{"delta":0.75,"premium":1.2211430180180183,"strike":4.8659909909909915,"iv":1.0594850225225225,"gamma":0.27640799549549544,"theta":-0.005581418918918919,"vega":0.0032474099099099097,"rho":-0.0031455109271726466,"breakevenPct":3.5448297614858433},{"delta":0.8,"premium":10.533588073590236,"strike":14.113654175924358,"iv":3.1949036837064693,"gamma":0.11453791436482325,"theta":-0.014847525202504937,"vega":0.0029474032782984302,"rho":-0.010498805880107123,"breakevenPct":5.259180101245851},{"delta":0.85,"premium":6.304280574248436,"strike":9.965353933197942,"iv":2.342188097983822,"gamma":0.10197491716219212,"theta":-0.009378594078492179,"vega":0.002432358446644367,"rho":-0.007371529652414826,"breakevenPct":3.115450435336441},{"delta":0.9,"premium":7.018007229893347,"strike":10.757875591115582,"iv":2.0890091829606225,"gamma":0.09607700076617015,"theta":-0.005092030104488014,"vega":0.0018251459016576663,"rho":-0.008070116361497945,"breakevenPct":1.0302646019308745}]},"raw":{"call":[{"delta":0.2,"premium":0.14167789527531208,"strike":7.273339742289749,"iv":1.51787679864474,"gamma":0.23295141588088883,"theta":-0.008181246025696948,"vega":0.0029413023995658255,"rho":0.00046900511033731165,"breakevenPct":96.2267819827739},{"delta":0.25,"premium":0.375,"strike":12.763736836118422,"iv":3.681007741967315,"gamma":0.08224633010995325,"theta":-0.021860457136023068,"vega":0.003336446378464751,"rho":0.00043769189281239127,"breakevenPct":247.69601027094373},{"delta":0.3,"premium":0.3547036073709293,"strike":9.579252515965052,"iv":2.9038404916573732,"gamma":0.16083189077107035,"theta":-0.017876470075428138,"vega":0.0035653748346989424,"rho":0.0005971236661134128,"breakevenPct":162.88652808658787},{"delta":0.35,"premium":0.3295128338655787,"strike":7.815898370590511,"iv":2.259485089742906,"gamma":0.2484956421076473,"theta":-0.014312478269034923,"vega":0.0037659516884603387,"rho":0.0007600989410834263,"breakevenPct":115.55549921816687},{"delta":0.4,"premium":0.30432206036022813,"strike":6.052544225215967,"iv":1.6151296878284391,"gamma":0.33615939344422435,"theta":-0.010748486462641703,"vega":0.003966528542221735,"rho":0.00092307421605344,"breakevenPct":68.22447034974581},{"delta":0.45,"premium":0.27913128685487754,"strike":4.289190079841425,"iv":0.9707742859139725,"gamma":0.42382314478080135,"theta":-0.007184494656248486,"vega":0.004167105395983131,"rho":0.0010860494910234536,"breakevenPct":20.8934414813248},{"delta":0.5,"premium":0.36736111111111114,"strike":3.8680555555555554,"iv":0.8871083333333333,"gamma":0.4093921296296296,"theta":-0.006274537037037037,"vega":0.003953703703703703,"rho":0.001164319206484993,"breakevenPct":12.083642073321348},{"delta":0.55,"premium":0.47784090909090915,"strike":3.7102272727272725,"iv":0.9134340909090909,"gamma":0.3749329545454545,"theta":-0.005885227272727272,"vega":0.0036590909090909087,"rho":0.0012259720418515685,"breakevenPct":10.830638875256223},{"delta":0.6,"premium":0.588320707070707,"strike":3.55239898989899,"iv":0.9397598484848484,"gamma":0.3404737794612795,"theta":-0.005495917508417509,"vega":0.0033644781144781147,"rho":0.001287624877218144,"breakevenPct":9.577635677191102},{"delta":0.65,"premium":0.6988005050505051,"strike":3.3945707070707067,"iv":0.966085606060606,"gamma":0.30601460437710437,"theta":-0.005106607744107744,"vega":0.0030698653198653197,"rho":0.0013492777125847198,"breakevenPct":8.324632479125977},{"delta":0.7,"premium":0.8092803030303028,"strike":3.2367424242424243,"iv":0.9924113636363636,"gamma":0.2715554292929293,"theta":-0.00471729797979798,"vega":0.0027752525252525253,"rho":0.0014109305479512954,"breakevenPct":7.071629281060856},{"delta":0.75,"premium":0.919760101010101,"strike":3.0789141414141414,"iv":1.0187371212121212,"gamma":0.23709625420875421,"theta":-0.0043279882154882154,"vega":0.0024806397306397308,"rho":0.001472583383317871,"breakevenPct":5.818626082995732},{"delta":0.8,"premium":1.0302398989898989,"strike":2.921085858585858,"iv":1.0450628787878788,"gamma":0.2026370791245791,"theta":-0.003938678451178451,"vega":0.002186026936026936,"rho":0.0015342362186844464,"breakevenPct":4.565622884930608},{"delta":0.85,"premium":1.1407196969696969,"strike":2.763257575757576,"iv":1.0713886363636362,"gamma":0.1681779040404041,"theta":-0.003549368686868687,"vega":0.0018914141414141418,"rho":0.001595889054051022,"breakevenPct":3.312619686865487},{"delta":0.9,"premium":1.251199494949495,"strike":2.605429292929293,"iv":1.0977143939393939,"gamma":0.133718728956229,"theta":-0.0031600589225589224,"vega":0.0015968013468013469,"rho":0.0016575418894175975,"breakevenPct":2.059616488800364}],"put":[{"delta":0.55,"premium":0.6393111861861864,"strike":4.11524024024024,"iv":1.0280285660660662,"gamma":0.3593659534534534,"theta":-0.007157995495495496,"vega":0.004073235735735735,"rho":-0.002114557602798897,"breakevenPct":8.015003332961408},{"delta":0.6,"premium":0.7847691441441442,"strike":4.302927927927928,"iv":1.0358926801801802,"gamma":0.33862646396396395,"theta":-0.006763851351351351,"vega":0.0038667792792792793,"rho":-0.002372295933892334,"breakevenPct":6.897459940092518},{"delta":0.65,"premium":0.9302271021021022,"strike":4.490615615615615,"iv":1.0437567942942942,"gamma":0.31788697447447445,"theta":-0.006369707207207207,"vega":0.0036603228228228226,"rho":-0.002630034264985772,"breakevenPct":5.779916547223626},{"delta":0.7,"premium":1.07568506006006,"strike":4.678303303303303,"iv":1.0516209084084085,"gamma":0.297147484984985,"theta":-0.005975563063063063,"vega":0.0034538663663663664,"rho":-0.0028877725960792093,"breakevenPct":4.662373154354737},{"delta":0.75,"premium":1.2211430180180183,"strike":4.8659909909909915,"iv":1.0594850225225225,"gamma":0.27640799549549544,"theta":-0.005581418918918919,"vega":0.0032474099099099097,"rho":-0.0031455109271726466,"breakevenPct":3.5448297614858433},{"delta":0.8,"premium":10.533588073590236,"strike":14.113654175924358,"iv":3.1949036837064693,"gamma":0.11453791436482325,"theta":-0.014847525202504937,"vega":0.0029474032782984302,"rho":-0.010498805880107123,"breakevenPct":5.259180101245851},{"delta":0.85,"premium":6.304280574248436,"strike":9.965353933197942,"iv":2.342188097983822,"gamma":0.10197491716219212,"theta":-0.009378594078492179,"vega":0.002432358446644367,"rho":-0.007371529652414826,"breakevenPct":3.115450435336441},{"delta":0.9,"premium":7.018007229893347,"strike":10.757875591115582,"iv":2.0890091829606225,"gamma":0.09607700076617015,"theta":-0.005092030104488014,"vega":0.0018251459016576663,"rho":-0.008070116361497945,"breakevenPct":1.0302646019308745}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}