{"symbol":"SMCY","url":"https://intraalpha.com/companies/SMCY","capturedAt":"2026-10-22T20:46:04.234Z","state":"ready","quote":{"symbol":"SMCY","last_price":4.2,"prev_close":4.42,"regular_close":4.2,"change":-0.22,"change_pct":-4.9774,"regular_change":-0.22,"regular_change_pct":-4.9774,"extended_change":0,"extended_change_pct":0,"bid":4.16,"ask":4.28,"bid_size":1200,"ask_size":3800,"volume":731803,"vwap":4.185615,"open":4.27,"high":4.285,"low":4.12,"close":4.2,"trade_count":3131,"last_trade_at":"2026-10-22T20:24:52.511203589Z","last_quote_at":"2026-10-22T20:38:42.754931925Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:56.206076824-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":142400000,"net_expense_ratio":0.0101,"portfolio_turnover":1.33,"dividend_yield":0.021,"inception_date":"2024-09-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:02.577276+00:00"},"optionObservedAt":"2026-10-22T19:56:31.390Z","bars":[{"c":4.45,"h":4.5,"l":4.4,"n":209,"o":4.5,"t":"2026-10-15T08:00:00Z","v":45852,"vw":4.442633},{"c":4.42,"h":4.48,"l":4.4,"n":54,"o":4.43,"t":"2026-10-15T08:05:00Z","v":11042,"vw":4.443608},{"c":4.41,"h":4.41,"l":4.41,"n":7,"o":4.41,"t":"2026-10-15T08:15:00Z","v":121,"vw":4.41},{"c":4.43,"h":4.43,"l":4.43,"n":7,"o":4.43,"t":"2026-10-15T08:25:00Z","v":1007,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":8,"o":4.43,"t":"2026-10-15T08:35:00Z","v":787,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-15T09:00:00Z","v":210,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-15T09:25:00Z","v":268,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-15T09:55:00Z","v":3800,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-15T10:05:00Z","v":1371,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-15T10:10:00Z","v":100,"vw":4.42},{"c":4.4,"h":4.41,"l":4.4,"n":26,"o":4.41,"t":"2026-10-15T10:40:00Z","v":1300,"vw":4.401681},{"c":4.39,"h":4.39,"l":4.39,"n":16,"o":4.39,"t":"2026-10-15T10:45:00Z","v":812,"vw":4.39},{"c":4.38,"h":4.38,"l":4.38,"n":18,"o":4.38,"t":"2026-10-15T10:55:00Z","v":269,"vw":4.38},{"c":4.38,"h":4.42,"l":4.38,"n":60,"o":4.38,"t":"2026-10-15T11:00:00Z","v":19401,"vw":4.385751},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-15T11:05:00Z","v":100,"vw":4.35},{"c":4.3869,"h":4.3869,"l":4.3869,"n":1,"o":4.3869,"t":"2026-10-15T11:10:00Z","v":500,"vw":4.3869},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-15T11:15:00Z","v":1120,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T11:20:00Z","v":102,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-15T11:25:00Z","v":1010,"vw":4.4},{"c":4.41,"h":4.41,"l":4.3937,"n":37,"o":4.4069,"t":"2026-10-15T11:35:00Z","v":3275,"vw":4.403671},{"c":4.43,"h":4.45,"l":4.425,"n":10,"o":4.45,"t":"2026-10-15T11:40:00Z","v":1307,"vw":4.429583},{"c":4.3889,"h":4.42,"l":4.3889,"n":7,"o":4.42,"t":"2026-10-15T11:55:00Z","v":782,"vw":4.400007},{"c":4.43,"h":4.44,"l":4.43,"n":2,"o":4.44,"t":"2026-10-15T12:00:00Z","v":996,"vw":4.431004},{"c":4.394,"h":4.394,"l":4.394,"n":2,"o":4.394,"t":"2026-10-15T12:10:00Z","v":139,"vw":4.394},{"c":4.3909,"h":4.3909,"l":4.3909,"n":3,"o":4.3909,"t":"2026-10-15T12:20:00Z","v":405,"vw":4.3909},{"c":4.41,"h":4.41,"l":4.41,"n":17,"o":4.41,"t":"2026-10-15T12:30:00Z","v":1151,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-15T12:35:00Z","v":327,"vw":4.41},{"c":4.43,"h":4.44,"l":4.4,"n":14,"o":4.4,"t":"2026-10-15T12:40:00Z","v":3459,"vw":4.431711},{"c":4.38,"h":4.39,"l":4.38,"n":90,"o":4.39,"t":"2026-10-15T12:50:00Z","v":3480,"vw":4.380766},{"c":4.39,"h":4.39,"l":4.37,"n":19,"o":4.37,"t":"2026-10-15T12:55:00Z","v":2966,"vw":4.371586},{"c":4.3744,"h":4.3744,"l":4.3744,"n":1,"o":4.3744,"t":"2026-10-15T13:00:00Z","v":1000,"vw":4.3744},{"c":4.33,"h":4.37,"l":4.31,"n":62,"o":4.37,"t":"2026-10-15T13:05:00Z","v":3098,"vw":4.354337},{"c":4.3524,"h":4.41,"l":4.3524,"n":5,"o":4.41,"t":"2026-10-15T13:10:00Z","v":4400,"vw":4.3672},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-15T13:15:00Z","v":125,"vw":4.42},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-15T13:25:00Z","v":1468,"vw":4.38},{"c":4.185,"h":4.3666,"l":4.1802,"n":541,"o":4.34,"t":"2026-10-15T13:30:00Z","v":120123,"vw":4.281957},{"c":4.2,"h":4.2,"l":4.13,"n":381,"o":4.185,"t":"2026-10-15T13:35:00Z","v":110939,"vw":4.169},{"c":4.2,"h":4.2251,"l":4.165,"n":301,"o":4.1993,"t":"2026-10-15T13:40:00Z","v":76856,"vw":4.203364},{"c":4.1592,"h":4.2108,"l":4.1401,"n":288,"o":4.2,"t":"2026-10-15T13:45:00Z","v":45104,"vw":4.176517},{"c":4.0887,"h":4.155,"l":4.085,"n":298,"o":4.155,"t":"2026-10-15T13:50:00Z","v":36486,"vw":4.114381},{"c":4.135,"h":4.1379,"l":4.08,"n":199,"o":4.085,"t":"2026-10-15T13:55:00Z","v":36681,"vw":4.091383},{"c":4.1899,"h":4.195,"l":4.13,"n":203,"o":4.13,"t":"2026-10-15T14:00:00Z","v":47403,"vw":4.167597},{"c":4.1861,"h":4.1899,"l":4.162,"n":100,"o":4.18,"t":"2026-10-15T14:05:00Z","v":25216,"vw":4.174906},{"c":4.1899,"h":4.22,"l":4.18,"n":110,"o":4.1999,"t":"2026-10-15T14:10:00Z","v":14852,"vw":4.197854},{"c":4.205,"h":4.205,"l":4.175,"n":134,"o":4.1874,"t":"2026-10-15T14:15:00Z","v":23580,"vw":4.187312},{"c":4.1887,"h":4.2399,"l":4.1887,"n":122,"o":4.2399,"t":"2026-10-15T14:20:00Z","v":19329,"vw":4.214169},{"c":4.19,"h":4.2,"l":4.1898,"n":85,"o":4.19,"t":"2026-10-15T14:25:00Z","v":17274,"vw":4.19393},{"c":4.195,"h":4.195,"l":4.16,"n":104,"o":4.185,"t":"2026-10-15T14:30:00Z","v":10286,"vw":4.17525},{"c":4.2,"h":4.2,"l":4.1798,"n":54,"o":4.2,"t":"2026-10-15T14:35:00Z","v":2119,"vw":4.188799},{"c":4.225,"h":4.2378,"l":4.2,"n":87,"o":4.21,"t":"2026-10-15T14:40:00Z","v":20317,"vw":4.223758},{"c":4.23,"h":4.2401,"l":4.225,"n":92,"o":4.2386,"t":"2026-10-15T14:45:00Z","v":25320,"vw":4.237469},{"c":4.23,"h":4.23,"l":4.225,"n":38,"o":4.2251,"t":"2026-10-15T14:50:00Z","v":15562,"vw":4.227297},{"c":4.2592,"h":4.26,"l":4.2292,"n":64,"o":4.2375,"t":"2026-10-15T14:55:00Z","v":11783,"vw":4.241592},{"c":4.2892,"h":4.2892,"l":4.25,"n":73,"o":4.2592,"t":"2026-10-15T15:00:00Z","v":16824,"vw":4.262852},{"c":4.29,"h":4.3,"l":4.2792,"n":76,"o":4.2898,"t":"2026-10-15T15:05:00Z","v":10067,"vw":4.290924},{"c":4.3192,"h":4.32,"l":4.3,"n":92,"o":4.3,"t":"2026-10-15T15:10:00Z","v":9566,"vw":4.303502},{"c":4.33,"h":4.34,"l":4.32,"n":93,"o":4.32,"t":"2026-10-15T15:15:00Z","v":12482,"vw":4.32876},{"c":4.31,"h":4.33,"l":4.3098,"n":71,"o":4.325,"t":"2026-10-15T15:20:00Z","v":16453,"vw":4.318823},{"c":4.3,"h":4.315,"l":4.3,"n":51,"o":4.315,"t":"2026-10-15T15:25:00Z","v":9238,"vw":4.305055},{"c":4.315,"h":4.315,"l":4.2992,"n":70,"o":4.3074,"t":"2026-10-15T15:30:00Z","v":18260,"vw":4.304207},{"c":4.3101,"h":4.3199,"l":4.295,"n":55,"o":4.3,"t":"2026-10-15T15:35:00Z","v":22041,"vw":4.310272},{"c":4.315,"h":4.32,"l":4.31,"n":38,"o":4.32,"t":"2026-10-15T15:40:00Z","v":6190,"vw":4.317667},{"c":4.32,"h":4.32,"l":4.3087,"n":29,"o":4.31,"t":"2026-10-15T15:45:00Z","v":2172,"vw":4.312698},{"c":4.32,"h":4.34,"l":4.32,"n":65,"o":4.325,"t":"2026-10-15T15:50:00Z","v":5995,"vw":4.327387},{"c":4.325,"h":4.3299,"l":4.3077,"n":58,"o":4.315,"t":"2026-10-15T15:55:00Z","v":8470,"vw":4.321206},{"c":4.33,"h":4.3378,"l":4.325,"n":16,"o":4.325,"t":"2026-10-15T16:00:00Z","v":911,"vw":4.330788},{"c":4.315,"h":4.33,"l":4.315,"n":34,"o":4.32,"t":"2026-10-15T16:05:00Z","v":2655,"vw":4.325984},{"c":4.315,"h":4.3281,"l":4.3101,"n":35,"o":4.3151,"t":"2026-10-15T16:10:00Z","v":5944,"vw":4.316732},{"c":4.31,"h":4.3174,"l":4.31,"n":13,"o":4.3174,"t":"2026-10-15T16:15:00Z","v":1633,"vw":4.31051},{"c":4.305,"h":4.305,"l":4.3001,"n":12,"o":4.3001,"t":"2026-10-15T16:20:00Z","v":609,"vw":4.30255},{"c":4.292,"h":4.3099,"l":4.292,"n":54,"o":4.3099,"t":"2026-10-15T16:25:00Z","v":7039,"vw":4.299497},{"c":4.3051,"h":4.3051,"l":4.295,"n":53,"o":4.2999,"t":"2026-10-15T16:30:00Z","v":10717,"vw":4.299037},{"c":4.3,"h":4.31,"l":4.3,"n":29,"o":4.31,"t":"2026-10-15T16:35:00Z","v":4101,"vw":4.307913},{"c":4.29,"h":4.2992,"l":4.285,"n":30,"o":4.295,"t":"2026-10-15T16:40:00Z","v":3707,"vw":4.290914},{"c":4.3,"h":4.3051,"l":4.295,"n":40,"o":4.3,"t":"2026-10-15T16:45:00Z","v":5769,"vw":4.298425},{"c":4.2898,"h":4.3,"l":4.285,"n":42,"o":4.2987,"t":"2026-10-15T16:50:00Z","v":9291,"vw":4.29552},{"c":4.295,"h":4.295,"l":4.2899,"n":7,"o":4.29,"t":"2026-10-15T16:55:00Z","v":3970,"vw":4.291685},{"c":4.2999,"h":4.2999,"l":4.295,"n":6,"o":4.295,"t":"2026-10-15T17:00:00Z","v":3441,"vw":4.298014},{"c":4.305,"h":4.305,"l":4.3,"n":11,"o":4.3,"t":"2026-10-15T17:05:00Z","v":864,"vw":4.302164},{"c":4.305,"h":4.3109,"l":4.305,"n":29,"o":4.3067,"t":"2026-10-15T17:10:00Z","v":6036,"vw":4.308412},{"c":4.315,"h":4.3282,"l":4.31,"n":41,"o":4.31,"t":"2026-10-15T17:15:00Z","v":11747,"vw":4.319981},{"c":4.3181,"h":4.3181,"l":4.3181,"n":3,"o":4.3181,"t":"2026-10-15T17:20:00Z","v":751,"vw":4.3181},{"c":4.31,"h":4.315,"l":4.31,"n":33,"o":4.315,"t":"2026-10-15T17:25:00Z","v":4811,"vw":4.310256},{"c":4.315,"h":4.32,"l":4.315,"n":17,"o":4.3178,"t":"2026-10-15T17:30:00Z","v":776,"vw":4.318192},{"c":4.315,"h":4.315,"l":4.315,"n":2,"o":4.315,"t":"2026-10-15T17:35:00Z","v":651,"vw":4.315},{"c":4.3495,"h":4.35,"l":4.33,"n":23,"o":4.33,"t":"2026-10-15T17:40:00Z","v":4481,"vw":4.338851},{"c":4.335,"h":4.3474,"l":4.335,"n":28,"o":4.3474,"t":"2026-10-15T17:45:00Z","v":665,"vw":4.339389},{"c":4.325,"h":4.3367,"l":4.325,"n":15,"o":4.3367,"t":"2026-10-15T17:50:00Z","v":2027,"vw":4.326085},{"c":4.325,"h":4.33,"l":4.325,"n":20,"o":4.33,"t":"2026-10-15T17:55:00Z","v":4841,"vw":4.329888},{"c":4.3199,"h":4.32,"l":4.305,"n":45,"o":4.32,"t":"2026-10-15T18:00:00Z","v":9900,"vw":4.315838},{"c":4.305,"h":4.3168,"l":4.305,"n":13,"o":4.3168,"t":"2026-10-15T18:05:00Z","v":2866,"vw":4.309814},{"c":4.305,"h":4.3092,"l":4.305,"n":21,"o":4.305,"t":"2026-10-15T18:10:00Z","v":1011,"vw":4.306081},{"c":4.3051,"h":4.3051,"l":4.3051,"n":7,"o":4.3051,"t":"2026-10-15T18:15:00Z","v":577,"vw":4.3051},{"c":4.305,"h":4.305,"l":4.3,"n":10,"o":4.305,"t":"2026-10-15T18:20:00Z","v":1496,"vw":4.304651},{"c":4.31,"h":4.31,"l":4.3048,"n":12,"o":4.305,"t":"2026-10-15T18:25:00Z","v":1915,"vw":4.30733},{"c":4.32,"h":4.32,"l":4.3101,"n":20,"o":4.3101,"t":"2026-10-15T18:30:00Z","v":5534,"vw":4.31962},{"c":4.325,"h":4.325,"l":4.3199,"n":12,"o":4.32,"t":"2026-10-15T18:35:00Z","v":2113,"vw":4.324225},{"c":4.33,"h":4.33,"l":4.3151,"n":16,"o":4.3151,"t":"2026-10-15T18:40:00Z","v":1563,"vw":4.324613},{"c":4.33,"h":4.3399,"l":4.33,"n":13,"o":4.3399,"t":"2026-10-15T18:45:00Z","v":4740,"vw":4.333071},{"c":4.335,"h":4.3398,"l":4.3301,"n":14,"o":4.3301,"t":"2026-10-15T18:50:00Z","v":5304,"vw":4.334286},{"c":4.3503,"h":4.36,"l":4.3499,"n":12,"o":4.3499,"t":"2026-10-15T18:55:00Z","v":1013,"vw":4.351649},{"c":4.37,"h":4.375,"l":4.36,"n":25,"o":4.36,"t":"2026-10-15T19:00:00Z","v":58018,"vw":4.361516},{"c":4.37,"h":4.385,"l":4.37,"n":47,"o":4.3799,"t":"2026-10-15T19:05:00Z","v":9910,"vw":4.37603},{"c":4.405,"h":4.41,"l":4.3701,"n":51,"o":4.375,"t":"2026-10-15T19:10:00Z","v":61165,"vw":4.399013},{"c":4.43,"h":4.43,"l":4.4099,"n":42,"o":4.4099,"t":"2026-10-15T19:15:00Z","v":18073,"vw":4.423919},{"c":4.4281,"h":4.44,"l":4.42,"n":33,"o":4.43,"t":"2026-10-15T19:20:00Z","v":12512,"vw":4.429737},{"c":4.425,"h":4.44,"l":4.4201,"n":28,"o":4.4201,"t":"2026-10-15T19:25:00Z","v":7383,"vw":4.429291},{"c":4.43,"h":4.43,"l":4.415,"n":23,"o":4.415,"t":"2026-10-15T19:30:00Z","v":2959,"vw":4.419679},{"c":4.435,"h":4.435,"l":4.4221,"n":40,"o":4.425,"t":"2026-10-15T19:35:00Z","v":24113,"vw":4.431675},{"c":4.425,"h":4.44,"l":4.425,"n":95,"o":4.43,"t":"2026-10-15T19:40:00Z","v":9806,"vw":4.428019},{"c":4.435,"h":4.435,"l":4.415,"n":32,"o":4.42,"t":"2026-10-15T19:45:00Z","v":5951,"vw":4.426539},{"c":4.425,"h":4.43,"l":4.42,"n":34,"o":4.43,"t":"2026-10-15T19:50:00Z","v":8556,"vw":4.427391},{"c":4.44,"h":4.4494,"l":4.42,"n":61,"o":4.425,"t":"2026-10-15T19:55:00Z","v":30821,"vw":4.435909},{"c":4.45,"h":4.45,"l":4.4486,"n":24,"o":4.45,"t":"2026-10-15T20:00:00Z","v":2800,"vw":4.449943},{"c":4.4797,"h":4.4882,"l":4.4781,"n":3,"o":4.4882,"t":"2026-10-15T20:05:00Z","v":2250,"vw":4.483122},{"c":4.4692,"h":4.4692,"l":4.4692,"n":6,"o":4.4692,"t":"2026-10-15T20:10:00Z","v":423,"vw":4.4692},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-15T20:15:00Z","v":6702,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-15T20:25:00Z","v":400,"vw":4.45},{"c":4.4754,"h":4.4754,"l":4.4754,"n":2,"o":4.4754,"t":"2026-10-15T20:50:00Z","v":300,"vw":4.4754},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-15T20:55:00Z","v":100,"vw":4.48},{"c":4.46,"h":4.47,"l":4.46,"n":13,"o":4.47,"t":"2026-10-15T21:55:00Z","v":967,"vw":4.46243},{"c":4.4899,"h":4.4899,"l":4.4899,"n":1,"o":4.4899,"t":"2026-10-15T22:20:00Z","v":2000,"vw":4.4899},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-15T22:25:00Z","v":159,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-15T22:35:00Z","v":3090,"vw":4.48},{"c":4.46,"h":4.47,"l":4.46,"n":2,"o":4.47,"t":"2026-10-15T22:40:00Z","v":1870,"vw":4.46893},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-15T22:55:00Z","v":101,"vw":4.48},{"c":4.4876,"h":4.4876,"l":4.4876,"n":2,"o":4.4876,"t":"2026-10-15T23:00:00Z","v":160,"vw":4.4876},{"c":4.5,"h":4.52,"l":4.46,"n":106,"o":4.52,"t":"2026-10-16T08:00:00Z","v":6345,"vw":4.496388},{"c":4.48,"h":4.5639,"l":4.48,"n":28,"o":4.5639,"t":"2026-10-16T08:05:00Z","v":1683,"vw":4.50213},{"c":4.47,"h":4.47,"l":4.46,"n":21,"o":4.47,"t":"2026-10-16T08:35:00Z","v":808,"vw":4.466661},{"c":4.5413,"h":4.5413,"l":4.5413,"n":1,"o":4.5413,"t":"2026-10-16T10:00:00Z","v":277,"vw":4.5413},{"c":4.47,"h":4.48,"l":4.47,"n":24,"o":4.48,"t":"2026-10-16T11:00:00Z","v":3360,"vw":4.479375},{"c":4.45,"h":4.46,"l":4.45,"n":36,"o":4.46,"t":"2026-10-16T11:05:00Z","v":2324,"vw":4.458516},{"c":4.42,"h":4.43,"l":4.42,"n":32,"o":4.42,"t":"2026-10-16T11:10:00Z","v":3376,"vw":4.420597},{"c":4.43,"h":4.43,"l":4.4117,"n":3,"o":4.4117,"t":"2026-10-16T11:15:00Z","v":6208,"vw":4.412146},{"c":4.41,"h":4.425,"l":4.41,"n":28,"o":4.425,"t":"2026-10-16T11:25:00Z","v":1026,"vw":4.417966},{"c":4.419,"h":4.419,"l":4.4103,"n":3,"o":4.4103,"t":"2026-10-16T11:30:00Z","v":3143,"vw":4.410581},{"c":4.415,"h":4.415,"l":4.415,"n":2,"o":4.415,"t":"2026-10-16T11:35:00Z","v":575,"vw":4.415},{"c":4.4,"h":4.41,"l":4.4,"n":14,"o":4.41,"t":"2026-10-16T11:40:00Z","v":3655,"vw":4.404691},{"c":4.409,"h":4.409,"l":4.4,"n":2,"o":4.4,"t":"2026-10-16T11:45:00Z","v":500,"vw":4.4018},{"c":4.415,"h":4.51,"l":4.415,"n":6,"o":4.45,"t":"2026-10-16T12:10:00Z","v":1902,"vw":4.453421},{"c":4.42,"h":4.42,"l":4.4107,"n":32,"o":4.4107,"t":"2026-10-16T12:20:00Z","v":3082,"vw":4.419145},{"c":4.4659,"h":4.4659,"l":4.4659,"n":1,"o":4.4659,"t":"2026-10-16T12:30:00Z","v":700,"vw":4.4659},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-16T12:35:00Z","v":100,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-16T12:40:00Z","v":120,"vw":4.46},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-16T12:45:00Z","v":1457,"vw":4.43},{"c":4.4202,"h":4.4202,"l":4.4202,"n":1,"o":4.4202,"t":"2026-10-16T12:55:00Z","v":100,"vw":4.4202},{"c":4.4,"h":4.42,"l":4.4,"n":28,"o":4.42,"t":"2026-10-16T13:00:00Z","v":836,"vw":4.412273},{"c":4.4,"h":4.4023,"l":4.4,"n":8,"o":4.4023,"t":"2026-10-16T13:05:00Z","v":3251,"vw":4.400149},{"c":4.3609,"h":4.3609,"l":4.3609,"n":1,"o":4.3609,"t":"2026-10-16T13:10:00Z","v":290,"vw":4.3609},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-16T13:15:00Z","v":100,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-16T13:20:00Z","v":500,"vw":4.39},{"c":4.42,"h":4.42,"l":4.39,"n":28,"o":4.39,"t":"2026-10-16T13:25:00Z","v":1708,"vw":4.392632},{"c":4.27,"h":4.4,"l":4.265,"n":304,"o":4.4,"t":"2026-10-16T13:30:00Z","v":25032,"vw":4.336453},{"c":4.259,"h":4.27,"l":4.225,"n":249,"o":4.2699,"t":"2026-10-16T13:35:00Z","v":41688,"vw":4.252914},{"c":4.2698,"h":4.27,"l":4.21,"n":157,"o":4.255,"t":"2026-10-16T13:40:00Z","v":40551,"vw":4.234002},{"c":4.2003,"h":4.2693,"l":4.2,"n":154,"o":4.2693,"t":"2026-10-16T13:45:00Z","v":26965,"vw":4.222252},{"c":4.185,"h":4.2099,"l":4.1608,"n":231,"o":4.205,"t":"2026-10-16T13:50:00Z","v":22313,"vw":4.181492},{"c":4.185,"h":4.2,"l":4.17,"n":85,"o":4.185,"t":"2026-10-16T13:55:00Z","v":21855,"vw":4.190384},{"c":4.2092,"h":4.2099,"l":4.17,"n":139,"o":4.18,"t":"2026-10-16T14:00:00Z","v":13264,"vw":4.191043},{"c":4.19,"h":4.2,"l":4.18,"n":100,"o":4.2,"t":"2026-10-16T14:05:00Z","v":13154,"vw":4.192636},{"c":4.22,"h":4.22,"l":4.18,"n":73,"o":4.18,"t":"2026-10-16T14:10:00Z","v":10952,"vw":4.198361},{"c":4.215,"h":4.235,"l":4.21,"n":86,"o":4.2292,"t":"2026-10-16T14:15:00Z","v":20136,"vw":4.224246},{"c":4.205,"h":4.225,"l":4.205,"n":89,"o":4.215,"t":"2026-10-16T14:20:00Z","v":11467,"vw":4.21215},{"c":4.205,"h":4.2099,"l":4.2,"n":52,"o":4.2,"t":"2026-10-16T14:25:00Z","v":16981,"vw":4.20082},{"c":4.22,"h":4.225,"l":4.195,"n":101,"o":4.21,"t":"2026-10-16T14:30:00Z","v":18284,"vw":4.210671},{"c":4.23,"h":4.24,"l":4.23,"n":75,"o":4.23,"t":"2026-10-16T14:35:00Z","v":10193,"vw":4.231194},{"c":4.225,"h":4.23,"l":4.2101,"n":57,"o":4.23,"t":"2026-10-16T14:40:00Z","v":5562,"vw":4.22021},{"c":4.215,"h":4.23,"l":4.21,"n":71,"o":4.225,"t":"2026-10-16T14:45:00Z","v":10027,"vw":4.219856},{"c":4.19,"h":4.22,"l":4.18,"n":82,"o":4.215,"t":"2026-10-16T14:50:00Z","v":12638,"vw":4.194979},{"c":4.1878,"h":4.19,"l":4.18,"n":54,"o":4.185,"t":"2026-10-16T14:55:00Z","v":6496,"vw":4.185897},{"c":4.185,"h":4.1895,"l":4.181,"n":48,"o":4.185,"t":"2026-10-16T15:00:00Z","v":5274,"vw":4.185504},{"c":4.185,"h":4.19,"l":4.185,"n":55,"o":4.185,"t":"2026-10-16T15:05:00Z","v":2860,"vw":4.185767},{"c":4.165,"h":4.19,"l":4.16,"n":194,"o":4.19,"t":"2026-10-16T15:10:00Z","v":37559,"vw":4.17648},{"c":4.165,"h":4.1699,"l":4.16,"n":50,"o":4.1692,"t":"2026-10-16T15:15:00Z","v":4237,"vw":4.163476},{"c":4.12,"h":4.165,"l":4.12,"n":229,"o":4.16,"t":"2026-10-16T15:20:00Z","v":30105,"vw":4.147406},{"c":4.125,"h":4.13,"l":4.12,"n":32,"o":4.125,"t":"2026-10-16T15:25:00Z","v":15291,"vw":4.122165},{"c":4.125,"h":4.13,"l":4.12,"n":62,"o":4.125,"t":"2026-10-16T15:30:00Z","v":11194,"vw":4.124762},{"c":4.125,"h":4.1274,"l":4.1208,"n":93,"o":4.125,"t":"2026-10-16T15:35:00Z","v":9360,"vw":4.12492},{"c":4.1294,"h":4.1299,"l":4.12,"n":139,"o":4.125,"t":"2026-10-16T15:40:00Z","v":16045,"vw":4.126038},{"c":4.125,"h":4.1285,"l":4.1207,"n":20,"o":4.1285,"t":"2026-10-16T15:45:00Z","v":10987,"vw":4.128075},{"c":4.1252,"h":4.13,"l":4.12,"n":50,"o":4.1299,"t":"2026-10-16T15:50:00Z","v":10216,"vw":4.126054},{"c":4.1282,"h":4.1282,"l":4.12,"n":19,"o":4.12,"t":"2026-10-16T15:55:00Z","v":4640,"vw":4.124286},{"c":4.1201,"h":4.1299,"l":4.12,"n":39,"o":4.12,"t":"2026-10-16T16:00:00Z","v":8646,"vw":4.123002},{"c":4.105,"h":4.1277,"l":4.1,"n":231,"o":4.1277,"t":"2026-10-16T16:05:00Z","v":65679,"vw":4.114309},{"c":4.05,"h":4.1,"l":4.03,"n":499,"o":4.1,"t":"2026-10-16T16:10:00Z","v":240644,"vw":4.076577},{"c":4.04,"h":4.06,"l":4.03,"n":107,"o":4.06,"t":"2026-10-16T16:15:00Z","v":25683,"vw":4.041808},{"c":4.0387,"h":4.0487,"l":4.03,"n":117,"o":4.04,"t":"2026-10-16T16:20:00Z","v":50316,"vw":4.039679},{"c":4.04,"h":4.04,"l":4.03,"n":50,"o":4.0374,"t":"2026-10-16T16:25:00Z","v":19747,"vw":4.035941},{"c":4.0301,"h":4.0399,"l":4.03,"n":57,"o":4.035,"t":"2026-10-16T16:30:00Z","v":6231,"vw":4.033226},{"c":4.0492,"h":4.0492,"l":4.03,"n":52,"o":4.04,"t":"2026-10-16T16:35:00Z","v":23752,"vw":4.037503},{"c":4.035,"h":4.0499,"l":4.03,"n":113,"o":4.04,"t":"2026-10-16T16:40:00Z","v":27507,"vw":4.03324},{"c":4.0325,"h":4.04,"l":4.03,"n":59,"o":4.0393,"t":"2026-10-16T16:45:00Z","v":17782,"vw":4.034434},{"c":4.035,"h":4.0394,"l":4.03,"n":40,"o":4.035,"t":"2026-10-16T16:50:00Z","v":11928,"vw":4.032124},{"c":4.0349,"h":4.04,"l":4.03,"n":43,"o":4.035,"t":"2026-10-16T16:55:00Z","v":4317,"vw":4.035526},{"c":4.0386,"h":4.04,"l":4.03,"n":41,"o":4.035,"t":"2026-10-16T17:00:00Z","v":26033,"vw":4.035621},{"c":4.0209,"h":4.0399,"l":4.02,"n":134,"o":4.03,"t":"2026-10-16T17:05:00Z","v":43543,"vw":4.029835},{"c":4.0202,"h":4.025,"l":4.02,"n":28,"o":4.0209,"t":"2026-10-16T17:10:00Z","v":1798,"vw":4.022997},{"c":4.005,"h":4.0201,"l":4,"n":170,"o":4.0201,"t":"2026-10-16T17:15:00Z","v":24476,"vw":4.009695},{"c":4.005,"h":4.01,"l":4,"n":106,"o":4.005,"t":"2026-10-16T17:20:00Z","v":37807,"vw":4.003759},{"c":4.01,"h":4.015,"l":4.0019,"n":79,"o":4.005,"t":"2026-10-16T17:25:00Z","v":57798,"vw":4.008338},{"c":4.0101,"h":4.015,"l":4.01,"n":56,"o":4.015,"t":"2026-10-16T17:30:00Z","v":3454,"vw":4.013514},{"c":4.015,"h":4.0193,"l":4.01,"n":47,"o":4.0113,"t":"2026-10-16T17:35:00Z","v":10110,"vw":4.016849},{"c":4.025,"h":4.025,"l":4.01,"n":62,"o":4.015,"t":"2026-10-16T17:40:00Z","v":26710,"vw":4.015428},{"c":4.021,"h":4.029,"l":4.02,"n":49,"o":4.0278,"t":"2026-10-16T17:45:00Z","v":7946,"vw":4.025968},{"c":4.0299,"h":4.0299,"l":4.02,"n":34,"o":4.025,"t":"2026-10-16T17:50:00Z","v":19933,"vw":4.02187},{"c":4.025,"h":4.0299,"l":4.02,"n":43,"o":4.025,"t":"2026-10-16T17:55:00Z","v":3933,"vw":4.022173},{"c":4.0225,"h":4.03,"l":4.02,"n":36,"o":4.025,"t":"2026-10-16T18:00:00Z","v":4850,"vw":4.02434},{"c":4.025,"h":4.025,"l":4.025,"n":23,"o":4.025,"t":"2026-10-16T18:05:00Z","v":3239,"vw":4.025},{"c":4.0292,"h":4.0292,"l":4.025,"n":12,"o":4.025,"t":"2026-10-16T18:10:00Z","v":3927,"vw":4.025542},{"c":4.025,"h":4.027,"l":4.025,"n":30,"o":4.025,"t":"2026-10-16T18:15:00Z","v":2649,"vw":4.02545},{"c":4.025,"h":4.03,"l":4.025,"n":27,"o":4.025,"t":"2026-10-16T18:20:00Z","v":4434,"vw":4.026976},{"c":4.025,"h":4.0299,"l":4.0205,"n":14,"o":4.0299,"t":"2026-10-16T18:25:00Z","v":4015,"vw":4.024037},{"c":4.029,"h":4.0295,"l":4.02,"n":34,"o":4.025,"t":"2026-10-16T18:30:00Z","v":19786,"vw":4.026052},{"c":4.025,"h":4.0289,"l":4.025,"n":22,"o":4.025,"t":"2026-10-16T18:35:00Z","v":5490,"vw":4.027157},{"c":4.025,"h":4.0299,"l":4.025,"n":26,"o":4.0299,"t":"2026-10-16T18:40:00Z","v":1871,"vw":4.025943},{"c":4.0209,"h":4.0299,"l":4.0209,"n":22,"o":4.0299,"t":"2026-10-16T18:45:00Z","v":4545,"vw":4.023113},{"c":4.025,"h":4.025,"l":4.02,"n":25,"o":4.025,"t":"2026-10-16T18:50:00Z","v":2476,"vw":4.022998},{"c":4.025,"h":4.025,"l":4.02,"n":18,"o":4.02,"t":"2026-10-16T18:55:00Z","v":28554,"vw":4.024199},{"c":4.0278,"h":4.0299,"l":4.02,"n":23,"o":4.025,"t":"2026-10-16T19:00:00Z","v":1873,"vw":4.025382},{"c":4.025,"h":4.0274,"l":4.025,"n":28,"o":4.025,"t":"2026-10-16T19:05:00Z","v":4343,"vw":4.02548},{"c":4.0272,"h":4.03,"l":4.02,"n":52,"o":4.025,"t":"2026-10-16T19:10:00Z","v":18877,"vw":4.026579},{"c":4.02,"h":4.03,"l":4.02,"n":24,"o":4.025,"t":"2026-10-16T19:15:00Z","v":6652,"vw":4.026965},{"c":4.03,"h":4.03,"l":4.025,"n":30,"o":4.025,"t":"2026-10-16T19:20:00Z","v":5924,"vw":4.02609},{"c":4.025,"h":4.0299,"l":4.025,"n":24,"o":4.0292,"t":"2026-10-16T19:25:00Z","v":1967,"vw":4.029149},{"c":4.025,"h":4.0287,"l":4.025,"n":27,"o":4.0287,"t":"2026-10-16T19:30:00Z","v":1144,"vw":4.025663},{"c":4.025,"h":4.025,"l":4.02,"n":23,"o":4.02,"t":"2026-10-16T19:35:00Z","v":3446,"vw":4.022377},{"c":4.025,"h":4.025,"l":4.025,"n":13,"o":4.025,"t":"2026-10-16T19:40:00Z","v":2385,"vw":4.025},{"c":4.005,"h":4.025,"l":4,"n":144,"o":4.025,"t":"2026-10-16T19:45:00Z","v":21269,"vw":4.010385},{"c":4.005,"h":4.0092,"l":4,"n":97,"o":4,"t":"2026-10-16T19:50:00Z","v":14891,"vw":4.001293},{"c":4,"h":4.0094,"l":4,"n":122,"o":4,"t":"2026-10-16T19:55:00Z","v":47549,"vw":4.001064},{"c":4.01,"h":4.01,"l":4,"n":20,"o":4,"t":"2026-10-16T20:00:00Z","v":4286,"vw":4.003885},{"c":4.099,"h":4.099,"l":4.099,"n":2,"o":4.099,"t":"2026-10-16T20:05:00Z","v":239,"vw":4.099},{"c":4.0995,"h":4.0995,"l":4.0995,"n":6,"o":4.0995,"t":"2026-10-16T20:10:00Z","v":574,"vw":4.0995},{"c":4,"h":4.03,"l":4,"n":25,"o":4.03,"t":"2026-10-16T20:20:00Z","v":3122,"vw":4.014977},{"c":4.0995,"h":4.0995,"l":4,"n":5,"o":4,"t":"2026-10-16T20:25:00Z","v":1120,"vw":4.01174},{"c":4.0692,"h":4.0692,"l":4.0692,"n":2,"o":4.0692,"t":"2026-10-16T20:30:00Z","v":151,"vw":4.0692},{"c":4.0817,"h":4.0817,"l":4.0817,"n":1,"o":4.0817,"t":"2026-10-16T20:50:00Z","v":200,"vw":4.0817},{"c":4.045,"h":4.05,"l":4.045,"n":2,"o":4.05,"t":"2026-10-16T21:15:00Z","v":947,"vw":4.04764},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-16T21:20:00Z","v":250,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T21:25:00Z","v":220,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-10-16T21:30:00Z","v":802,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-16T21:35:00Z","v":724,"vw":4.05},{"c":4.0404,"h":4.05,"l":4.0404,"n":4,"o":4.05,"t":"2026-10-16T21:40:00Z","v":1071,"vw":4.048986},{"c":4.015,"h":4.015,"l":4.015,"n":17,"o":4.015,"t":"2026-10-16T21:55:00Z","v":381,"vw":4.015},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-16T22:35:00Z","v":205,"vw":4.04},{"c":4.04,"h":4.0507,"l":4.03,"n":7,"o":4.04,"t":"2026-10-16T22:40:00Z","v":852,"vw":4.037588},{"c":4.0593,"h":4.0593,"l":4.0593,"n":1,"o":4.0593,"t":"2026-10-16T23:15:00Z","v":100,"vw":4.0593},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-16T23:20:00Z","v":338,"vw":4.03},{"c":4.05,"h":4.05,"l":4.0497,"n":2,"o":4.0497,"t":"2026-10-16T23:25:00Z","v":500,"vw":4.04982},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T23:40:00Z","v":200,"vw":4.04},{"c":4.11,"h":4.12,"l":4.08,"n":68,"o":4.11,"t":"2026-10-19T08:00:00Z","v":11914,"vw":4.08771},{"c":4.09,"h":4.09,"l":4.08,"n":27,"o":4.08,"t":"2026-10-19T08:05:00Z","v":5174,"vw":4.0854},{"c":4.1346,"h":4.1346,"l":4.1346,"n":1,"o":4.1346,"t":"2026-10-19T08:10:00Z","v":446,"vw":4.1346},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-19T09:25:00Z","v":100,"vw":4.18},{"c":4.155,"h":4.155,"l":4.15,"n":3,"o":4.15,"t":"2026-10-19T09:30:00Z","v":347,"vw":4.15348},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-19T10:30:00Z","v":448,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-19T10:35:00Z","v":500,"vw":4.18},{"c":4.12,"h":4.15,"l":4.12,"n":62,"o":4.15,"t":"2026-10-19T11:00:00Z","v":23578,"vw":4.120263},{"c":4.11,"h":4.11,"l":4.109,"n":3,"o":4.109,"t":"2026-10-19T11:15:00Z","v":600,"vw":4.109825},{"c":4.1,"h":4.1,"l":4.1,"n":13,"o":4.1,"t":"2026-10-19T11:30:00Z","v":317,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T11:50:00Z","v":1100,"vw":4.12},{"c":4.1,"h":4.12,"l":4.1,"n":17,"o":4.12,"t":"2026-10-19T12:00:00Z","v":987,"vw":4.109273},{"c":4.12,"h":4.12,"l":4.12,"n":25,"o":4.12,"t":"2026-10-19T12:05:00Z","v":2288,"vw":4.12},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-19T12:10:00Z","v":703,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-19T12:15:00Z","v":100,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-19T12:20:00Z","v":107,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-19T12:25:00Z","v":200,"vw":4.18},{"c":4.13,"h":4.13,"l":4.13,"n":10,"o":4.13,"t":"2026-10-19T12:30:00Z","v":4988,"vw":4.13},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-19T12:35:00Z","v":8388,"vw":4.15},{"c":4.2,"h":4.2,"l":4.1502,"n":9,"o":4.1934,"t":"2026-10-19T12:40:00Z","v":10256,"vw":4.166526},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-19T13:05:00Z","v":255,"vw":4.15},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-19T13:10:00Z","v":232,"vw":4.17},{"c":4.15,"h":4.15,"l":4.15,"n":28,"o":4.15,"t":"2026-10-19T13:15:00Z","v":722,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T13:20:00Z","v":2285,"vw":4.15},{"c":4.15,"h":4.15,"l":4.1,"n":269,"o":4.13,"t":"2026-10-19T13:30:00Z","v":53270,"vw":4.126546},{"c":4.1098,"h":4.122,"l":4.1,"n":140,"o":4.115,"t":"2026-10-19T13:35:00Z","v":35856,"vw":4.107389},{"c":4.145,"h":4.155,"l":4.105,"n":123,"o":4.115,"t":"2026-10-19T13:40:00Z","v":37891,"vw":4.125902},{"c":4.15,"h":4.15,"l":4.1401,"n":52,"o":4.1474,"t":"2026-10-19T13:45:00Z","v":15426,"vw":4.147125},{"c":4.145,"h":4.1499,"l":4.145,"n":27,"o":4.145,"t":"2026-10-19T13:50:00Z","v":7202,"vw":4.146258},{"c":4.1392,"h":4.145,"l":4.13,"n":98,"o":4.14,"t":"2026-10-19T13:55:00Z","v":12608,"vw":4.137712},{"c":4.12,"h":4.1301,"l":4.115,"n":53,"o":4.1301,"t":"2026-10-19T14:00:00Z","v":7818,"vw":4.12366},{"c":4.125,"h":4.13,"l":4.115,"n":32,"o":4.115,"t":"2026-10-19T14:05:00Z","v":14976,"vw":4.125179},{"c":4.135,"h":4.1399,"l":4.125,"n":70,"o":4.135,"t":"2026-10-19T14:10:00Z","v":9557,"vw":4.128918},{"c":4.145,"h":4.15,"l":4.1301,"n":56,"o":4.135,"t":"2026-10-19T14:15:00Z","v":15659,"vw":4.136649},{"c":4.135,"h":4.14,"l":4.135,"n":19,"o":4.14,"t":"2026-10-19T14:20:00Z","v":748,"vw":4.139225},{"c":4.1285,"h":4.13,"l":4.122,"n":16,"o":4.122,"t":"2026-10-19T14:25:00Z","v":807,"vw":4.127267},{"c":4.1081,"h":4.1278,"l":4.105,"n":72,"o":4.1278,"t":"2026-10-19T14:30:00Z","v":5339,"vw":4.112213},{"c":4.11,"h":4.12,"l":4.105,"n":37,"o":4.11,"t":"2026-10-19T14:35:00Z","v":10922,"vw":4.108417},{"c":4.125,"h":4.125,"l":4.11,"n":29,"o":4.11,"t":"2026-10-19T14:40:00Z","v":6344,"vw":4.123347},{"c":4.1275,"h":4.135,"l":4.125,"n":40,"o":4.125,"t":"2026-10-19T14:45:00Z","v":6888,"vw":4.128161},{"c":4.1286,"h":4.1286,"l":4.12,"n":33,"o":4.125,"t":"2026-10-19T14:50:00Z","v":14495,"vw":4.124337},{"c":4.12,"h":4.13,"l":4.12,"n":46,"o":4.125,"t":"2026-10-19T14:55:00Z","v":6520,"vw":4.12361},{"c":4.13,"h":4.13,"l":4.115,"n":47,"o":4.115,"t":"2026-10-19T15:00:00Z","v":11755,"vw":4.117733},{"c":4.138,"h":4.138,"l":4.135,"n":26,"o":4.1351,"t":"2026-10-19T15:05:00Z","v":11098,"vw":4.135355},{"c":4.13,"h":4.1351,"l":4.13,"n":21,"o":4.135,"t":"2026-10-19T15:10:00Z","v":1802,"vw":4.134686},{"c":4.145,"h":4.15,"l":4.13,"n":18,"o":4.13,"t":"2026-10-19T15:15:00Z","v":3486,"vw":4.143218},{"c":4.15,"h":4.1508,"l":4.1436,"n":46,"o":4.145,"t":"2026-10-19T15:20:00Z","v":11568,"vw":4.148723},{"c":4.1639,"h":4.1639,"l":4.155,"n":13,"o":4.16,"t":"2026-10-19T15:25:00Z","v":1399,"vw":4.159649},{"c":4.16,"h":4.1628,"l":4.16,"n":27,"o":4.1628,"t":"2026-10-19T15:30:00Z","v":3487,"vw":4.160179},{"c":4.155,"h":4.1648,"l":4.155,"n":24,"o":4.16,"t":"2026-10-19T15:35:00Z","v":6845,"vw":4.155487},{"c":4.155,"h":4.16,"l":4.1538,"n":39,"o":4.155,"t":"2026-10-19T15:40:00Z","v":3910,"vw":4.156},{"c":4.1507,"h":4.155,"l":4.15,"n":33,"o":4.155,"t":"2026-10-19T15:45:00Z","v":3895,"vw":4.151958},{"c":4.1599,"h":4.16,"l":4.1499,"n":36,"o":4.16,"t":"2026-10-19T15:50:00Z","v":8572,"vw":4.157334},{"c":4.14,"h":4.145,"l":4.14,"n":17,"o":4.1414,"t":"2026-10-19T15:55:00Z","v":5497,"vw":4.143915},{"c":4.13,"h":4.13,"l":4.1201,"n":29,"o":4.1201,"t":"2026-10-19T16:00:00Z","v":10116,"vw":4.124716},{"c":4.13,"h":4.135,"l":4.125,"n":19,"o":4.135,"t":"2026-10-19T16:05:00Z","v":1279,"vw":4.128521},{"c":4.1323,"h":4.1374,"l":4.125,"n":32,"o":4.13,"t":"2026-10-19T16:10:00Z","v":6681,"vw":4.135021},{"c":4.1399,"h":4.1399,"l":4.1351,"n":15,"o":4.1351,"t":"2026-10-19T16:15:00Z","v":1480,"vw":4.139274},{"c":4.13,"h":4.13,"l":4.1201,"n":17,"o":4.125,"t":"2026-10-19T16:20:00Z","v":2841,"vw":4.124745},{"c":4.1271,"h":4.1271,"l":4.1233,"n":13,"o":4.125,"t":"2026-10-19T16:25:00Z","v":3327,"vw":4.12496},{"c":4.115,"h":4.1208,"l":4.115,"n":20,"o":4.1208,"t":"2026-10-19T16:30:00Z","v":828,"vw":4.118094},{"c":4.12,"h":4.1223,"l":4.115,"n":16,"o":4.1199,"t":"2026-10-19T16:35:00Z","v":2160,"vw":4.11742},{"c":4.1199,"h":4.12,"l":4.1199,"n":13,"o":4.12,"t":"2026-10-19T16:40:00Z","v":3165,"vw":4.119967},{"c":4.115,"h":4.125,"l":4.115,"n":20,"o":4.12,"t":"2026-10-19T16:45:00Z","v":4347,"vw":4.119706},{"c":4.105,"h":4.115,"l":4.1,"n":22,"o":4.115,"t":"2026-10-19T16:50:00Z","v":2838,"vw":4.108324},{"c":4.1005,"h":4.11,"l":4.1005,"n":15,"o":4.105,"t":"2026-10-19T16:55:00Z","v":8156,"vw":4.10619},{"c":4.095,"h":4.105,"l":4.095,"n":77,"o":4.105,"t":"2026-10-19T17:00:00Z","v":8628,"vw":4.099863},{"c":4.095,"h":4.0951,"l":4.095,"n":7,"o":4.0951,"t":"2026-10-19T17:05:00Z","v":1414,"vw":4.095053},{"c":4.085,"h":4.09,"l":4.08,"n":37,"o":4.0837,"t":"2026-10-19T17:10:00Z","v":5936,"vw":4.0849},{"c":4.085,"h":4.09,"l":4.085,"n":17,"o":4.0899,"t":"2026-10-19T17:15:00Z","v":5016,"vw":4.086106},{"c":4.085,"h":4.085,"l":4.08,"n":46,"o":4.08,"t":"2026-10-19T17:20:00Z","v":5609,"vw":4.08081},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-10-19T17:25:00Z","v":1439,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-10-19T17:30:00Z","v":2842,"vw":4.085},{"c":4.0876,"h":4.0876,"l":4.085,"n":10,"o":4.085,"t":"2026-10-19T17:35:00Z","v":1332,"vw":4.086936},{"c":4.085,"h":4.085,"l":4.085,"n":4,"o":4.085,"t":"2026-10-19T17:40:00Z","v":745,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-10-19T17:45:00Z","v":1341,"vw":4.085},{"c":4.085,"h":4.0878,"l":4.08,"n":31,"o":4.08,"t":"2026-10-19T17:50:00Z","v":2056,"vw":4.085204},{"c":4.085,"h":4.0878,"l":4.08,"n":20,"o":4.08,"t":"2026-10-19T17:55:00Z","v":14854,"vw":4.081864},{"c":4.085,"h":4.085,"l":4.08,"n":7,"o":4.08,"t":"2026-10-19T18:10:00Z","v":1778,"vw":4.0807},{"c":4.0899,"h":4.0899,"l":4.08,"n":3,"o":4.08,"t":"2026-10-19T18:15:00Z","v":2443,"vw":4.080495},{"c":4.085,"h":4.085,"l":4.08,"n":6,"o":4.085,"t":"2026-10-19T18:20:00Z","v":812,"vw":4.083125},{"c":4.085,"h":4.085,"l":4.085,"n":4,"o":4.085,"t":"2026-10-19T18:25:00Z","v":4700,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":8,"o":4.085,"t":"2026-10-19T18:30:00Z","v":1440,"vw":4.085},{"c":4.08,"h":4.09,"l":4.08,"n":12,"o":4.085,"t":"2026-10-19T18:35:00Z","v":6023,"vw":4.087075},{"c":4.085,"h":4.085,"l":4.08,"n":8,"o":4.085,"t":"2026-10-19T18:40:00Z","v":531,"vw":4.083879},{"c":4.0846,"h":4.085,"l":4.0846,"n":4,"o":4.085,"t":"2026-10-19T18:45:00Z","v":4161,"vw":4.084808},{"c":4.085,"h":4.085,"l":4.085,"n":4,"o":4.085,"t":"2026-10-19T18:50:00Z","v":615,"vw":4.085},{"c":4.085,"h":4.0899,"l":4.085,"n":6,"o":4.0899,"t":"2026-10-19T19:00:00Z","v":1134,"vw":4.086333},{"c":4.0861,"h":4.0878,"l":4.085,"n":11,"o":4.085,"t":"2026-10-19T19:05:00Z","v":1632,"vw":4.085713},{"c":4.0847,"h":4.0847,"l":4.0847,"n":2,"o":4.0847,"t":"2026-10-19T19:10:00Z","v":304,"vw":4.0847},{"c":4.09,"h":4.09,"l":4.085,"n":12,"o":4.085,"t":"2026-10-19T19:15:00Z","v":1853,"vw":4.086926},{"c":4.085,"h":4.085,"l":4.08,"n":13,"o":4.085,"t":"2026-10-19T19:20:00Z","v":5272,"vw":4.084862},{"c":4.0801,"h":4.09,"l":4.08,"n":48,"o":4.09,"t":"2026-10-19T19:25:00Z","v":17863,"vw":4.085209},{"c":4.085,"h":4.09,"l":4.08,"n":15,"o":4.085,"t":"2026-10-19T19:30:00Z","v":3518,"vw":4.085897},{"c":4.0931,"h":4.1,"l":4.08,"n":59,"o":4.09,"t":"2026-10-19T19:35:00Z","v":15595,"vw":4.0907},{"c":4.095,"h":4.0958,"l":4.09,"n":22,"o":4.09,"t":"2026-10-19T19:40:00Z","v":5757,"vw":4.092293},{"c":4.085,"h":4.095,"l":4.0825,"n":39,"o":4.09,"t":"2026-10-19T19:45:00Z","v":13245,"vw":4.086957},{"c":4.07,"h":4.08,"l":4.07,"n":57,"o":4.08,"t":"2026-10-19T19:50:00Z","v":9738,"vw":4.076803},{"c":4.045,"h":4.07,"l":4.04,"n":144,"o":4.07,"t":"2026-10-19T19:55:00Z","v":23653,"vw":4.05841},{"c":4.05,"h":4.05,"l":4.05,"n":10,"o":4.05,"t":"2026-10-19T20:00:00Z","v":1263,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T20:15:00Z","v":260,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T21:25:00Z","v":205,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T21:45:00Z","v":1370,"vw":4.08},{"c":4.07,"h":4.08,"l":4.07,"n":3,"o":4.08,"t":"2026-10-19T22:30:00Z","v":372,"vw":4.077297},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-19T22:55:00Z","v":100,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-10-19T23:00:00Z","v":1076,"vw":4.09},{"c":4.08,"h":4.09,"l":4.08,"n":11,"o":4.09,"t":"2026-10-19T23:20:00Z","v":502,"vw":4.085506},{"c":4.08,"h":4.08,"l":4.07,"n":4,"o":4.07,"t":"2026-10-19T23:25:00Z","v":1366,"vw":4.070895},{"c":4.01,"h":4.05,"l":4.01,"n":78,"o":4.05,"t":"2026-10-20T08:00:00Z","v":3067,"vw":4.02313},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-20T08:50:00Z","v":152,"vw":4.01},{"c":4.0143,"h":4.0143,"l":4.0143,"n":1,"o":4.0143,"t":"2026-10-20T08:55:00Z","v":199,"vw":4.0143},{"c":4.08,"h":4.08,"l":4,"n":16,"o":4.07,"t":"2026-10-20T09:05:00Z","v":1362,"vw":4.038119},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-10-20T10:20:00Z","v":128,"vw":4.02},{"c":4,"h":4,"l":4,"n":8,"o":4,"t":"2026-10-20T10:45:00Z","v":4736,"vw":4},{"c":3.99,"h":4.01,"l":3.99,"n":58,"o":4,"t":"2026-10-20T11:00:00Z","v":2444,"vw":3.999294},{"c":3.98,"h":3.98,"l":3.98,"n":39,"o":3.98,"t":"2026-10-20T11:05:00Z","v":1462,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T11:10:00Z","v":242,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":11,"o":3.99,"t":"2026-10-20T11:15:00Z","v":736,"vw":3.99},{"c":4.1,"h":4.1,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T11:20:00Z","v":250,"vw":4.034},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T11:25:00Z","v":300,"vw":4},{"c":4.0144,"h":4.0144,"l":4.0144,"n":4,"o":4.0144,"t":"2026-10-20T11:55:00Z","v":270,"vw":4.0144},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T12:00:00Z","v":200,"vw":4},{"c":4,"h":4,"l":4,"n":15,"o":4,"t":"2026-10-20T12:05:00Z","v":912,"vw":4},{"c":4.07,"h":4.07,"l":4.05,"n":2,"o":4.05,"t":"2026-10-20T12:15:00Z","v":200,"vw":4.06},{"c":4,"h":4.01,"l":4,"n":7,"o":4.01,"t":"2026-10-20T12:20:00Z","v":444,"vw":4.0075},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-20T12:25:00Z","v":1000,"vw":4.08},{"c":3.99,"h":4,"l":3.98,"n":39,"o":3.98,"t":"2026-10-20T12:30:00Z","v":1363,"vw":3.985556},{"c":4.02,"h":4.02,"l":4.02,"n":15,"o":4.02,"t":"2026-10-20T12:40:00Z","v":1560,"vw":4.02},{"c":4.01,"h":4.02,"l":4.01,"n":13,"o":4.02,"t":"2026-10-20T12:45:00Z","v":3051,"vw":4.013471},{"c":4.025,"h":4.09,"l":4.025,"n":5,"o":4.09,"t":"2026-10-20T12:55:00Z","v":5209,"vw":4.087404},{"c":4.0804,"h":4.0804,"l":4.0804,"n":1,"o":4.0804,"t":"2026-10-20T13:10:00Z","v":4000,"vw":4.0804},{"c":4.02,"h":4.09,"l":4.02,"n":4,"o":4.09,"t":"2026-10-20T13:15:00Z","v":655,"vw":4.046754},{"c":4,"h":4,"l":4,"n":11,"o":4,"t":"2026-10-20T13:20:00Z","v":200,"vw":4},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-20T13:25:00Z","v":116,"vw":4.02},{"c":3.94,"h":4.015,"l":3.94,"n":466,"o":4,"t":"2026-10-20T13:30:00Z","v":143750,"vw":3.963369},{"c":3.9599,"h":3.97,"l":3.925,"n":167,"o":3.9377,"t":"2026-10-20T13:35:00Z","v":27246,"vw":3.942315},{"c":3.94,"h":3.95,"l":3.935,"n":136,"o":3.95,"t":"2026-10-20T13:40:00Z","v":17557,"vw":3.941513},{"c":3.955,"h":3.955,"l":3.93,"n":109,"o":3.93,"t":"2026-10-20T13:45:00Z","v":26505,"vw":3.945843},{"c":3.9602,"h":3.965,"l":3.9408,"n":91,"o":3.95,"t":"2026-10-20T13:50:00Z","v":12079,"vw":3.951921},{"c":3.995,"h":3.995,"l":3.9687,"n":74,"o":3.9687,"t":"2026-10-20T13:55:00Z","v":11266,"vw":3.980169},{"c":4.005,"h":4.015,"l":3.995,"n":29,"o":3.995,"t":"2026-10-20T14:00:00Z","v":3711,"vw":4.007851},{"c":4.0392,"h":4.0436,"l":4.01,"n":59,"o":4.01,"t":"2026-10-20T14:05:00Z","v":8309,"vw":4.026394},{"c":4.0308,"h":4.045,"l":4.0301,"n":38,"o":4.035,"t":"2026-10-20T14:10:00Z","v":6032,"vw":4.038798},{"c":4.065,"h":4.065,"l":4.05,"n":51,"o":4.05,"t":"2026-10-20T14:15:00Z","v":10514,"vw":4.052967},{"c":4.07,"h":4.07,"l":4.055,"n":88,"o":4.065,"t":"2026-10-20T14:20:00Z","v":26479,"vw":4.060792},{"c":4.1024,"h":4.11,"l":4.08,"n":62,"o":4.08,"t":"2026-10-20T14:25:00Z","v":76171,"vw":4.096112},{"c":4.075,"h":4.11,"l":4.075,"n":39,"o":4.105,"t":"2026-10-20T14:30:00Z","v":11517,"vw":4.10204},{"c":4.08,"h":4.08,"l":4.0701,"n":39,"o":4.08,"t":"2026-10-20T14:35:00Z","v":3848,"vw":4.077807},{"c":4.09,"h":4.098,"l":4.0705,"n":35,"o":4.08,"t":"2026-10-20T14:40:00Z","v":5277,"vw":4.085972},{"c":4.085,"h":4.101,"l":4.085,"n":41,"o":4.09,"t":"2026-10-20T14:45:00Z","v":7927,"vw":4.094262},{"c":4.0999,"h":4.0999,"l":4.0801,"n":35,"o":4.0801,"t":"2026-10-20T14:50:00Z","v":6684,"vw":4.08864},{"c":4.0999,"h":4.1099,"l":4.095,"n":102,"o":4.095,"t":"2026-10-20T14:55:00Z","v":21102,"vw":4.101107},{"c":4.075,"h":4.0982,"l":4.07,"n":49,"o":4.095,"t":"2026-10-20T15:00:00Z","v":8569,"vw":4.087794},{"c":4.095,"h":4.095,"l":4.085,"n":14,"o":4.085,"t":"2026-10-20T15:05:00Z","v":2684,"vw":4.089592},{"c":4.06,"h":4.09,"l":4.06,"n":60,"o":4.09,"t":"2026-10-20T15:10:00Z","v":13570,"vw":4.06376},{"c":4.0701,"h":4.075,"l":4.065,"n":29,"o":4.065,"t":"2026-10-20T15:15:00Z","v":8967,"vw":4.069774},{"c":4.0687,"h":4.07,"l":4.06,"n":27,"o":4.07,"t":"2026-10-20T15:20:00Z","v":2539,"vw":4.068829},{"c":4.055,"h":4.061,"l":4.055,"n":27,"o":4.06,"t":"2026-10-20T15:25:00Z","v":3283,"vw":4.059849},{"c":4.0401,"h":4.0551,"l":4.0401,"n":30,"o":4.05,"t":"2026-10-20T15:30:00Z","v":7941,"vw":4.051855},{"c":4.05,"h":4.05,"l":4.04,"n":24,"o":4.05,"t":"2026-10-20T15:35:00Z","v":3996,"vw":4.049249},{"c":4.0605,"h":4.0692,"l":4.0509,"n":32,"o":4.0509,"t":"2026-10-20T15:40:00Z","v":4737,"vw":4.057114},{"c":4.0514,"h":4.065,"l":4.05,"n":22,"o":4.065,"t":"2026-10-20T15:45:00Z","v":3269,"vw":4.054151},{"c":4.06,"h":4.06,"l":4.05,"n":15,"o":4.05,"t":"2026-10-20T15:50:00Z","v":3704,"vw":4.057751},{"c":4.0687,"h":4.07,"l":4.055,"n":19,"o":4.07,"t":"2026-10-20T15:55:00Z","v":14232,"vw":4.068714},{"c":4.06,"h":4.07,"l":4.06,"n":12,"o":4.07,"t":"2026-10-20T16:00:00Z","v":8127,"vw":4.067446},{"c":4.075,"h":4.075,"l":4.06,"n":21,"o":4.06,"t":"2026-10-20T16:05:00Z","v":4213,"vw":4.065499},{"c":4.07,"h":4.07,"l":4.0675,"n":24,"o":4.07,"t":"2026-10-20T16:10:00Z","v":5957,"vw":4.069938},{"c":4.0501,"h":4.07,"l":4.0501,"n":34,"o":4.065,"t":"2026-10-20T16:15:00Z","v":3500,"vw":4.062509},{"c":4.06,"h":4.06,"l":4.0577,"n":6,"o":4.0577,"t":"2026-10-20T16:20:00Z","v":1330,"vw":4.059658},{"c":4.0701,"h":4.071,"l":4.065,"n":20,"o":4.065,"t":"2026-10-20T16:25:00Z","v":52209,"vw":4.069962},{"c":4.065,"h":4.07,"l":4.065,"n":22,"o":4.07,"t":"2026-10-20T16:30:00Z","v":2654,"vw":4.06881},{"c":4.07,"h":4.0701,"l":4.0692,"n":7,"o":4.0692,"t":"2026-10-20T16:35:00Z","v":742,"vw":4.069891},{"c":4.0599,"h":4.0699,"l":4.0592,"n":7,"o":4.0699,"t":"2026-10-20T16:45:00Z","v":1715,"vw":4.060481},{"c":4.06,"h":4.07,"l":4.06,"n":9,"o":4.065,"t":"2026-10-20T16:50:00Z","v":2705,"vw":4.066337},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-20T17:00:00Z","v":278,"vw":4.05},{"c":4.06,"h":4.06,"l":4.0551,"n":18,"o":4.06,"t":"2026-10-20T17:05:00Z","v":4517,"vw":4.059604},{"c":4.06,"h":4.0692,"l":4.05,"n":29,"o":4.0508,"t":"2026-10-20T17:10:00Z","v":21582,"vw":4.054478},{"c":4.0573,"h":4.06,"l":4.0573,"n":12,"o":4.06,"t":"2026-10-20T17:15:00Z","v":3123,"vw":4.059652},{"c":4.06,"h":4.06,"l":4.05,"n":39,"o":4.055,"t":"2026-10-20T17:20:00Z","v":13927,"vw":4.057959},{"c":4.0595,"h":4.0595,"l":4.0595,"n":3,"o":4.0595,"t":"2026-10-20T17:25:00Z","v":1270,"vw":4.0595},{"c":4.05,"h":4.0623,"l":4.05,"n":29,"o":4.0599,"t":"2026-10-20T17:30:00Z","v":6289,"vw":4.059863},{"c":4.0587,"h":4.0587,"l":4.05,"n":8,"o":4.05,"t":"2026-10-20T17:35:00Z","v":229,"vw":4.054183},{"c":4.0599,"h":4.0599,"l":4.05,"n":17,"o":4.055,"t":"2026-10-20T17:40:00Z","v":5416,"vw":4.053574},{"c":4.06,"h":4.065,"l":4.06,"n":25,"o":4.06,"t":"2026-10-20T17:45:00Z","v":6086,"vw":4.061968},{"c":4.07,"h":4.07,"l":4.065,"n":20,"o":4.065,"t":"2026-10-20T17:50:00Z","v":55482,"vw":4.069618},{"c":4.0671,"h":4.07,"l":4.06,"n":19,"o":4.07,"t":"2026-10-20T17:55:00Z","v":7710,"vw":4.066924},{"c":4.06,"h":4.06,"l":4.06,"n":13,"o":4.06,"t":"2026-10-20T18:00:00Z","v":3595,"vw":4.06},{"c":4.0564,"h":4.065,"l":4.0564,"n":17,"o":4.06,"t":"2026-10-20T18:05:00Z","v":6372,"vw":4.059646},{"c":4.06,"h":4.06,"l":4.055,"n":41,"o":4.055,"t":"2026-10-20T18:10:00Z","v":14039,"vw":4.0577},{"c":4.0693,"h":4.0693,"l":4.06,"n":9,"o":4.06,"t":"2026-10-20T18:15:00Z","v":2120,"vw":4.060879},{"c":4.0681,"h":4.0681,"l":4.06,"n":16,"o":4.06,"t":"2026-10-20T18:20:00Z","v":3572,"vw":4.063196},{"c":4.0515,"h":4.06,"l":4.05,"n":20,"o":4.06,"t":"2026-10-20T18:25:00Z","v":14803,"vw":4.053141},{"c":4.05,"h":4.06,"l":4.05,"n":18,"o":4.055,"t":"2026-10-20T18:30:00Z","v":3400,"vw":4.057733},{"c":4.04,"h":4.05,"l":4.04,"n":20,"o":4.05,"t":"2026-10-20T18:40:00Z","v":3383,"vw":4.049678},{"c":4.055,"h":4.055,"l":4.045,"n":9,"o":4.0492,"t":"2026-10-20T18:45:00Z","v":6143,"vw":4.051991},{"c":4.075,"h":4.075,"l":4.055,"n":28,"o":4.055,"t":"2026-10-20T18:50:00Z","v":6073,"vw":4.065514},{"c":4.09,"h":4.09,"l":4.0738,"n":13,"o":4.0738,"t":"2026-10-20T18:55:00Z","v":2064,"vw":4.085956},{"c":4.1187,"h":4.1323,"l":4.1,"n":106,"o":4.1,"t":"2026-10-20T19:00:00Z","v":23406,"vw":4.109981},{"c":4.15,"h":4.1523,"l":4.115,"n":49,"o":4.115,"t":"2026-10-20T19:05:00Z","v":16947,"vw":4.139953},{"c":4.1,"h":4.15,"l":4.1,"n":81,"o":4.15,"t":"2026-10-20T19:10:00Z","v":22020,"vw":4.126565},{"c":4.105,"h":4.11,"l":4.1,"n":19,"o":4.1,"t":"2026-10-20T19:15:00Z","v":5233,"vw":4.103367},{"c":4.115,"h":4.115,"l":4.105,"n":30,"o":4.11,"t":"2026-10-20T19:20:00Z","v":11029,"vw":4.108701},{"c":4.0998,"h":4.115,"l":4.0998,"n":17,"o":4.1101,"t":"2026-10-20T19:25:00Z","v":3256,"vw":4.109581},{"c":4.105,"h":4.115,"l":4.105,"n":23,"o":4.11,"t":"2026-10-20T19:30:00Z","v":2114,"vw":4.108915},{"c":4.1,"h":4.1,"l":4.09,"n":34,"o":4.1,"t":"2026-10-20T19:35:00Z","v":18381,"vw":4.098256},{"c":4.1,"h":4.105,"l":4.1,"n":43,"o":4.1,"t":"2026-10-20T19:40:00Z","v":5799,"vw":4.100126},{"c":4.095,"h":4.1001,"l":4.095,"n":13,"o":4.1,"t":"2026-10-20T19:45:00Z","v":2607,"vw":4.099812},{"c":4.0951,"h":4.11,"l":4.0951,"n":18,"o":4.1,"t":"2026-10-20T19:50:00Z","v":1491,"vw":4.100554},{"c":4.08,"h":4.1,"l":4.08,"n":71,"o":4.095,"t":"2026-10-20T19:55:00Z","v":51460,"vw":4.084642},{"c":4.1409,"h":4.1409,"l":4.09,"n":9,"o":4.09,"t":"2026-10-20T20:00:00Z","v":4495,"vw":4.124039},{"c":4.0914,"h":4.0914,"l":4.0914,"n":1,"o":4.0914,"t":"2026-10-20T20:05:00Z","v":250,"vw":4.0914},{"c":4.51,"h":4.52,"l":4.13,"n":455,"o":4.13,"t":"2026-10-20T20:30:00Z","v":57057,"vw":4.297123},{"c":4.52,"h":4.52,"l":4.4262,"n":28,"o":4.44,"t":"2026-10-20T20:35:00Z","v":5311,"vw":4.490923},{"c":4.49,"h":4.5471,"l":4.49,"n":12,"o":4.5471,"t":"2026-10-20T20:40:00Z","v":4908,"vw":4.520101},{"c":4.52,"h":4.52,"l":4.4,"n":20,"o":4.42,"t":"2026-10-20T20:45:00Z","v":10788,"vw":4.489399},{"c":4.4538,"h":4.52,"l":4.4538,"n":13,"o":4.52,"t":"2026-10-20T20:50:00Z","v":9322,"vw":4.510789},{"c":4.4967,"h":4.51,"l":4.46,"n":12,"o":4.47,"t":"2026-10-20T20:55:00Z","v":1653,"vw":4.493813},{"c":4.48,"h":4.5,"l":4.4203,"n":20,"o":4.46,"t":"2026-10-20T21:00:00Z","v":4288,"vw":4.466599},{"c":4.52,"h":4.52,"l":4.5,"n":7,"o":4.5,"t":"2026-10-20T21:05:00Z","v":3287,"vw":4.511002},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-20T21:15:00Z","v":223,"vw":4.52},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-20T21:20:00Z","v":106,"vw":4.51},{"c":4.51,"h":4.51,"l":4.47,"n":5,"o":4.47,"t":"2026-10-20T21:25:00Z","v":1779,"vw":4.4927},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-20T21:30:00Z","v":120,"vw":4.57},{"c":4.56,"h":4.56,"l":4.51,"n":13,"o":4.51,"t":"2026-10-20T21:35:00Z","v":3534,"vw":4.545851},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-10-20T21:40:00Z","v":4007,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-20T21:45:00Z","v":607,"vw":4.5},{"c":4.5696,"h":4.5696,"l":4.5696,"n":1,"o":4.5696,"t":"2026-10-20T21:55:00Z","v":1000,"vw":4.5696},{"c":4.5698,"h":4.5698,"l":4.5623,"n":2,"o":4.5623,"t":"2026-10-20T22:00:00Z","v":1500,"vw":4.5673},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-20T22:10:00Z","v":106,"vw":4.56},{"c":4.6199,"h":4.6199,"l":4.541,"n":16,"o":4.56,"t":"2026-10-20T22:15:00Z","v":4261,"vw":4.567487},{"c":4.53,"h":4.57,"l":4.53,"n":6,"o":4.57,"t":"2026-10-20T22:20:00Z","v":1074,"vw":4.56435},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-20T22:25:00Z","v":412,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-20T22:30:00Z","v":452,"vw":4.57},{"c":4.6,"h":4.6,"l":4.57,"n":3,"o":4.57,"t":"2026-10-20T22:35:00Z","v":579,"vw":4.577979},{"c":4.62,"h":4.62,"l":4.58,"n":2,"o":4.58,"t":"2026-10-20T22:40:00Z","v":612,"vw":4.593072},{"c":4.6086,"h":4.6086,"l":4.6086,"n":1,"o":4.6086,"t":"2026-10-20T22:45:00Z","v":250,"vw":4.6086},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-20T22:50:00Z","v":324,"vw":4.6},{"c":4.62,"h":4.62,"l":4.6,"n":6,"o":4.6,"t":"2026-10-20T22:55:00Z","v":243,"vw":4.608889},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T23:00:00Z","v":500,"vw":4.58},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-20T23:05:00Z","v":126,"vw":4.61},{"c":4.5901,"h":4.61,"l":4.5901,"n":4,"o":4.61,"t":"2026-10-20T23:15:00Z","v":715,"vw":4.604185},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-20T23:20:00Z","v":220,"vw":4.59},{"c":4.6352,"h":4.6352,"l":4.6292,"n":7,"o":4.6292,"t":"2026-10-20T23:30:00Z","v":624,"vw":4.6337},{"c":4.61,"h":4.61,"l":4.6,"n":5,"o":4.6,"t":"2026-10-20T23:40:00Z","v":1478,"vw":4.608049},{"c":4.61,"h":4.64,"l":4.61,"n":8,"o":4.61,"t":"2026-10-20T23:45:00Z","v":5307,"vw":4.612868},{"c":4.63,"h":4.6307,"l":4.63,"n":4,"o":4.6307,"t":"2026-10-20T23:55:00Z","v":2000,"vw":4.630177},{"c":4.6052,"h":4.64,"l":4.56,"n":71,"o":4.64,"t":"2026-10-21T08:00:00Z","v":8636,"vw":4.624122},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-21T08:20:00Z","v":100,"vw":4.49},{"c":4.5913,"h":4.5913,"l":4.5913,"n":2,"o":4.5913,"t":"2026-10-21T08:25:00Z","v":183,"vw":4.5913},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-21T08:35:00Z","v":110,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-21T08:50:00Z","v":275,"vw":4.46},{"c":4.48,"h":4.53,"l":4.48,"n":3,"o":4.53,"t":"2026-10-21T09:05:00Z","v":237,"vw":4.50451},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-21T09:40:00Z","v":133,"vw":4.49},{"c":4.5687,"h":4.5687,"l":4.5687,"n":1,"o":4.5687,"t":"2026-10-21T09:50:00Z","v":100,"vw":4.5687},{"c":4.49,"h":4.49,"l":4.49,"n":41,"o":4.49,"t":"2026-10-21T10:00:00Z","v":1082,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-21T10:30:00Z","v":261,"vw":4.48},{"c":4.49,"h":4.55,"l":4.49,"n":12,"o":4.55,"t":"2026-10-21T11:00:00Z","v":8356,"vw":4.546359},{"c":4.45,"h":4.46,"l":4.45,"n":23,"o":4.4535,"t":"2026-10-21T11:25:00Z","v":22048,"vw":4.452744},{"c":4.46,"h":4.46,"l":4.46,"n":11,"o":4.46,"t":"2026-10-21T11:30:00Z","v":7554,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-21T11:35:00Z","v":101,"vw":4.46},{"c":4.47,"h":4.54,"l":4.47,"n":5,"o":4.52,"t":"2026-10-21T12:00:00Z","v":2700,"vw":4.484815},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-21T12:05:00Z","v":948,"vw":4.45},{"c":4.51,"h":4.57,"l":4.51,"n":4,"o":4.57,"t":"2026-10-21T12:10:00Z","v":535,"vw":4.541698},{"c":4.48,"h":4.5531,"l":4.48,"n":2,"o":4.5531,"t":"2026-10-21T12:15:00Z","v":3475,"vw":4.543108},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-21T12:20:00Z","v":424,"vw":4.48},{"c":4.53,"h":4.53,"l":4.53,"n":5,"o":4.53,"t":"2026-10-21T12:35:00Z","v":135,"vw":4.53},{"c":4.52,"h":4.52,"l":4.52,"n":11,"o":4.52,"t":"2026-10-21T12:40:00Z","v":4169,"vw":4.52},{"c":4.5,"h":4.5257,"l":4.5,"n":12,"o":4.5257,"t":"2026-10-21T12:55:00Z","v":2152,"vw":4.524257},{"c":4.48,"h":4.48,"l":4.47,"n":4,"o":4.47,"t":"2026-10-21T13:00:00Z","v":2102,"vw":4.474762},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-21T13:05:00Z","v":100,"vw":4.56},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-21T13:25:00Z","v":724,"vw":4.5},{"c":4.555,"h":4.59,"l":4.4408,"n":582,"o":4.47,"t":"2026-10-21T13:30:00Z","v":149224,"vw":4.528651},{"c":4.555,"h":4.57,"l":4.5,"n":302,"o":4.56,"t":"2026-10-21T13:35:00Z","v":78901,"vw":4.532632},{"c":4.49,"h":4.55,"l":4.47,"n":147,"o":4.55,"t":"2026-10-21T13:40:00Z","v":44812,"vw":4.513602},{"c":4.54,"h":4.55,"l":4.48,"n":137,"o":4.48,"t":"2026-10-21T13:45:00Z","v":29656,"vw":4.521814},{"c":4.46,"h":4.53,"l":4.4301,"n":155,"o":4.53,"t":"2026-10-21T13:50:00Z","v":64339,"vw":4.461554},{"c":4.48,"h":4.49,"l":4.46,"n":93,"o":4.465,"t":"2026-10-21T13:55:00Z","v":34276,"vw":4.463783},{"c":4.5,"h":4.51,"l":4.475,"n":80,"o":4.48,"t":"2026-10-21T14:00:00Z","v":21119,"vw":4.487485},{"c":4.4424,"h":4.49,"l":4.44,"n":79,"o":4.48,"t":"2026-10-21T14:05:00Z","v":62174,"vw":4.447505},{"c":4.44,"h":4.45,"l":4.425,"n":79,"o":4.4434,"t":"2026-10-21T14:10:00Z","v":11729,"vw":4.438779},{"c":4.44,"h":4.46,"l":4.44,"n":58,"o":4.44,"t":"2026-10-21T14:15:00Z","v":15899,"vw":4.447481},{"c":4.44,"h":4.445,"l":4.41,"n":63,"o":4.4399,"t":"2026-10-21T14:20:00Z","v":17433,"vw":4.425199},{"c":4.46,"h":4.46,"l":4.4398,"n":53,"o":4.44,"t":"2026-10-21T14:25:00Z","v":9712,"vw":4.453903},{"c":4.47,"h":4.471,"l":4.455,"n":53,"o":4.46,"t":"2026-10-21T14:30:00Z","v":19930,"vw":4.461491},{"c":4.445,"h":4.475,"l":4.445,"n":31,"o":4.475,"t":"2026-10-21T14:35:00Z","v":18912,"vw":4.458831},{"c":4.44,"h":4.45,"l":4.43,"n":36,"o":4.445,"t":"2026-10-21T14:40:00Z","v":15148,"vw":4.437691},{"c":4.46,"h":4.46,"l":4.435,"n":28,"o":4.435,"t":"2026-10-21T14:45:00Z","v":6110,"vw":4.441309},{"c":4.44,"h":4.4602,"l":4.44,"n":47,"o":4.4595,"t":"2026-10-21T14:50:00Z","v":4745,"vw":4.45323},{"c":4.445,"h":4.4478,"l":4.44,"n":23,"o":4.445,"t":"2026-10-21T14:55:00Z","v":3707,"vw":4.442841},{"c":4.435,"h":4.44,"l":4.435,"n":9,"o":4.44,"t":"2026-10-21T15:00:00Z","v":813,"vw":4.438572},{"c":4.455,"h":4.455,"l":4.445,"n":19,"o":4.445,"t":"2026-10-21T15:05:00Z","v":5563,"vw":4.449789},{"c":4.4302,"h":4.455,"l":4.43,"n":38,"o":4.4474,"t":"2026-10-21T15:10:00Z","v":10424,"vw":4.447772},{"c":4.41,"h":4.425,"l":4.3977,"n":64,"o":4.425,"t":"2026-10-21T15:15:00Z","v":23525,"vw":4.41458},{"c":4.395,"h":4.4,"l":4.39,"n":39,"o":4.4,"t":"2026-10-21T15:20:00Z","v":5382,"vw":4.394916},{"c":4.3851,"h":4.3966,"l":4.3851,"n":31,"o":4.39,"t":"2026-10-21T15:25:00Z","v":6036,"vw":4.389383},{"c":4.375,"h":4.3859,"l":4.375,"n":60,"o":4.385,"t":"2026-10-21T15:30:00Z","v":10119,"vw":4.380353},{"c":4.4,"h":4.4092,"l":4.38,"n":43,"o":4.38,"t":"2026-10-21T15:35:00Z","v":15724,"vw":4.396601},{"c":4.4168,"h":4.42,"l":4.4,"n":20,"o":4.4,"t":"2026-10-21T15:40:00Z","v":5491,"vw":4.410625},{"c":4.435,"h":4.435,"l":4.42,"n":27,"o":4.42,"t":"2026-10-21T15:45:00Z","v":3190,"vw":4.427432},{"c":4.4202,"h":4.44,"l":4.42,"n":24,"o":4.435,"t":"2026-10-21T15:50:00Z","v":9864,"vw":4.42269},{"c":4.41,"h":4.42,"l":4.41,"n":16,"o":4.415,"t":"2026-10-21T15:55:00Z","v":7917,"vw":4.414571},{"c":4.4097,"h":4.41,"l":4.4,"n":12,"o":4.4,"t":"2026-10-21T16:00:00Z","v":1880,"vw":4.405092},{"c":4.39,"h":4.4002,"l":4.39,"n":34,"o":4.4,"t":"2026-10-21T16:05:00Z","v":7711,"vw":4.399295},{"c":4.4,"h":4.4,"l":4.39,"n":29,"o":4.39,"t":"2026-10-21T16:10:00Z","v":16426,"vw":4.396549},{"c":4.39,"h":4.4,"l":4.39,"n":18,"o":4.4,"t":"2026-10-21T16:15:00Z","v":2478,"vw":4.391816},{"c":4.385,"h":4.39,"l":4.385,"n":7,"o":4.3851,"t":"2026-10-21T16:20:00Z","v":2313,"vw":4.386783},{"c":4.385,"h":4.385,"l":4.38,"n":14,"o":4.38,"t":"2026-10-21T16:25:00Z","v":1002,"vw":4.3825},{"c":4.3899,"h":4.3899,"l":4.38,"n":14,"o":4.3848,"t":"2026-10-21T16:30:00Z","v":2317,"vw":4.385144},{"c":4.41,"h":4.41,"l":4.385,"n":57,"o":4.385,"t":"2026-10-21T16:35:00Z","v":32093,"vw":4.39798},{"c":4.4,"h":4.4,"l":4.4,"n":9,"o":4.4,"t":"2026-10-21T16:40:00Z","v":478,"vw":4.4},{"c":4.4,"h":4.4,"l":4.3901,"n":18,"o":4.4,"t":"2026-10-21T16:45:00Z","v":5135,"vw":4.394392},{"c":4.4,"h":4.4123,"l":4.4,"n":22,"o":4.405,"t":"2026-10-21T16:50:00Z","v":3392,"vw":4.407799},{"c":4.4,"h":4.41,"l":4.4,"n":15,"o":4.41,"t":"2026-10-21T16:55:00Z","v":1791,"vw":4.40763},{"c":4.4101,"h":4.42,"l":4.405,"n":12,"o":4.405,"t":"2026-10-21T17:00:00Z","v":1978,"vw":4.408414},{"c":4.415,"h":4.425,"l":4.41,"n":30,"o":4.41,"t":"2026-10-21T17:05:00Z","v":3118,"vw":4.413684},{"c":4.405,"h":4.42,"l":4.4001,"n":17,"o":4.42,"t":"2026-10-21T17:10:00Z","v":2730,"vw":4.406959},{"c":4.415,"h":4.415,"l":4.405,"n":14,"o":4.405,"t":"2026-10-21T17:15:00Z","v":3354,"vw":4.41289},{"c":4.41,"h":4.4181,"l":4.41,"n":14,"o":4.4181,"t":"2026-10-21T17:20:00Z","v":2064,"vw":4.416813},{"c":4.42,"h":4.42,"l":4.4005,"n":17,"o":4.405,"t":"2026-10-21T17:25:00Z","v":3944,"vw":4.408628},{"c":4.4147,"h":4.42,"l":4.4145,"n":17,"o":4.42,"t":"2026-10-21T17:30:00Z","v":1746,"vw":4.41624},{"c":4.415,"h":4.4195,"l":4.41,"n":16,"o":4.415,"t":"2026-10-21T17:35:00Z","v":2515,"vw":4.414417},{"c":4.415,"h":4.4199,"l":4.41,"n":19,"o":4.415,"t":"2026-10-21T17:40:00Z","v":2655,"vw":4.413347},{"c":4.385,"h":4.41,"l":4.385,"n":26,"o":4.41,"t":"2026-10-21T17:45:00Z","v":5277,"vw":4.39614},{"c":4.3901,"h":4.395,"l":4.3809,"n":47,"o":4.3851,"t":"2026-10-21T17:50:00Z","v":9582,"vw":4.384974},{"c":4.3851,"h":4.3951,"l":4.385,"n":24,"o":4.39,"t":"2026-10-21T17:55:00Z","v":2498,"vw":4.389425},{"c":4.385,"h":4.39,"l":4.385,"n":7,"o":4.385,"t":"2026-10-21T18:00:00Z","v":2318,"vw":4.387901},{"c":4.3801,"h":4.39,"l":4.3801,"n":20,"o":4.39,"t":"2026-10-21T18:05:00Z","v":3056,"vw":4.388093},{"c":4.39,"h":4.395,"l":4.385,"n":25,"o":4.385,"t":"2026-10-21T18:10:00Z","v":3753,"vw":4.387924},{"c":4.395,"h":4.4,"l":4.395,"n":9,"o":4.3999,"t":"2026-10-21T18:20:00Z","v":2023,"vw":4.395911},{"c":4.4,"h":4.4,"l":4.39,"n":19,"o":4.395,"t":"2026-10-21T18:25:00Z","v":4860,"vw":4.394259},{"c":4.37,"h":4.395,"l":4.37,"n":33,"o":4.395,"t":"2026-10-21T18:30:00Z","v":11861,"vw":4.375953},{"c":4.38,"h":4.38,"l":4.375,"n":10,"o":4.375,"t":"2026-10-21T18:35:00Z","v":2628,"vw":4.378571},{"c":4.38,"h":4.39,"l":4.38,"n":13,"o":4.38,"t":"2026-10-21T18:40:00Z","v":2329,"vw":4.380474},{"c":4.375,"h":4.3899,"l":4.37,"n":33,"o":4.385,"t":"2026-10-21T18:45:00Z","v":11851,"vw":4.376618},{"c":4.38,"h":4.38,"l":4.37,"n":63,"o":4.375,"t":"2026-10-21T18:50:00Z","v":8694,"vw":4.374924},{"c":4.36,"h":4.37,"l":4.36,"n":12,"o":4.37,"t":"2026-10-21T18:55:00Z","v":1138,"vw":4.364},{"c":4.365,"h":4.37,"l":4.3598,"n":29,"o":4.365,"t":"2026-10-21T19:00:00Z","v":5356,"vw":4.361531},{"c":4.37,"h":4.375,"l":4.365,"n":13,"o":4.365,"t":"2026-10-21T19:05:00Z","v":1805,"vw":4.369673},{"c":4.37,"h":4.37,"l":4.37,"n":9,"o":4.37,"t":"2026-10-21T19:10:00Z","v":956,"vw":4.37},{"c":4.385,"h":4.39,"l":4.37,"n":55,"o":4.37,"t":"2026-10-21T19:15:00Z","v":21706,"vw":4.379568},{"c":4.375,"h":4.385,"l":4.375,"n":21,"o":4.3823,"t":"2026-10-21T19:20:00Z","v":4082,"vw":4.379132},{"c":4.385,"h":4.395,"l":4.38,"n":34,"o":4.38,"t":"2026-10-21T19:25:00Z","v":6448,"vw":4.386462},{"c":4.395,"h":4.395,"l":4.395,"n":2,"o":4.395,"t":"2026-10-21T19:30:00Z","v":1020,"vw":4.395},{"c":4.405,"h":4.405,"l":4.395,"n":19,"o":4.4,"t":"2026-10-21T19:35:00Z","v":6023,"vw":4.398974},{"c":4.4,"h":4.4,"l":4.3951,"n":20,"o":4.4,"t":"2026-10-21T19:40:00Z","v":7167,"vw":4.399874},{"c":4.415,"h":4.415,"l":4.4,"n":57,"o":4.4,"t":"2026-10-21T19:45:00Z","v":15413,"vw":4.408685},{"c":4.405,"h":4.415,"l":4.4,"n":24,"o":4.41,"t":"2026-10-21T19:50:00Z","v":13948,"vw":4.405799},{"c":4.395,"h":4.41,"l":4.395,"n":106,"o":4.405,"t":"2026-10-21T19:55:00Z","v":48891,"vw":4.401904},{"c":4.4694,"h":4.51,"l":4.42,"n":21,"o":4.42,"t":"2026-10-21T20:00:00Z","v":3427,"vw":4.434498},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-21T20:50:00Z","v":200,"vw":4.4},{"c":4.4747,"h":4.4747,"l":4.4747,"n":1,"o":4.4747,"t":"2026-10-21T21:05:00Z","v":1901,"vw":4.4747},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-21T21:10:00Z","v":333,"vw":4.47},{"c":4.485,"h":4.485,"l":4.485,"n":2,"o":4.485,"t":"2026-10-21T21:45:00Z","v":10003,"vw":4.485},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-21T22:00:00Z","v":100,"vw":4.47},{"c":4.3688,"h":4.3688,"l":4.3688,"n":1,"o":4.3688,"t":"2026-10-21T22:20:00Z","v":276,"vw":4.3688},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-21T22:25:00Z","v":1830,"vw":4.39},{"c":4.36,"h":4.36,"l":4.36,"n":8,"o":4.36,"t":"2026-10-21T23:25:00Z","v":220,"vw":4.36},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T23:35:00Z","v":100,"vw":4.38},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-21T23:45:00Z","v":200,"vw":4.4},{"c":4.19,"h":4.21,"l":4.19,"n":69,"o":4.2,"t":"2026-10-22T08:00:00Z","v":7191,"vw":4.198771},{"c":4.21,"h":4.2251,"l":4.21,"n":9,"o":4.2251,"t":"2026-10-22T08:05:00Z","v":959,"vw":4.211888},{"c":4.23,"h":4.23,"l":4.22,"n":43,"o":4.23,"t":"2026-10-22T08:50:00Z","v":600,"vw":4.2275},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-22T09:10:00Z","v":100,"vw":4.22},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-22T09:40:00Z","v":144,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-22T10:20:00Z","v":243,"vw":4.24},{"c":4.285,"h":4.285,"l":4.28,"n":12,"o":4.28,"t":"2026-10-22T11:10:00Z","v":1073,"vw":4.282},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-22T11:45:00Z","v":212,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-22T12:25:00Z","v":287,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-22T12:30:00Z","v":561,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-10-22T12:35:00Z","v":505,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-10-22T12:40:00Z","v":1001,"vw":4.26},{"c":4.25,"h":4.26,"l":4.2301,"n":14,"o":4.26,"t":"2026-10-22T12:45:00Z","v":1888,"vw":4.240721},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T12:50:00Z","v":123,"vw":4.25},{"c":4.24,"h":4.24,"l":4.2253,"n":2,"o":4.2253,"t":"2026-10-22T13:20:00Z","v":200,"vw":4.23265},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-22T13:25:00Z","v":173,"vw":4.24},{"c":4.215,"h":4.27,"l":4.205,"n":212,"o":4.27,"t":"2026-10-22T13:30:00Z","v":66742,"vw":4.24292},{"c":4.27,"h":4.275,"l":4.2,"n":129,"o":4.21,"t":"2026-10-22T13:35:00Z","v":26554,"vw":4.243551},{"c":4.25,"h":4.26,"l":4.23,"n":82,"o":4.26,"t":"2026-10-22T13:40:00Z","v":12681,"vw":4.240815},{"c":4.24,"h":4.25,"l":4.23,"n":99,"o":4.24,"t":"2026-10-22T13:45:00Z","v":37847,"vw":4.236055},{"c":4.25,"h":4.25,"l":4.23,"n":35,"o":4.24,"t":"2026-10-22T13:50:00Z","v":11046,"vw":4.235871},{"c":4.25,"h":4.255,"l":4.25,"n":30,"o":4.25,"t":"2026-10-22T13:55:00Z","v":1941,"vw":4.250385},{"c":4.275,"h":4.285,"l":4.25,"n":38,"o":4.25,"t":"2026-10-22T14:00:00Z","v":7309,"vw":4.268482},{"c":4.23,"h":4.26,"l":4.225,"n":45,"o":4.26,"t":"2026-10-22T14:05:00Z","v":5939,"vw":4.240164},{"c":4.2,"h":4.23,"l":4.2,"n":38,"o":4.23,"t":"2026-10-22T14:10:00Z","v":5679,"vw":4.222209},{"c":4.2002,"h":4.205,"l":4.19,"n":43,"o":4.2002,"t":"2026-10-22T14:15:00Z","v":10215,"vw":4.200549},{"c":4.165,"h":4.2,"l":4.165,"n":45,"o":4.2,"t":"2026-10-22T14:20:00Z","v":2393,"vw":4.181678},{"c":4.155,"h":4.1608,"l":4.15,"n":51,"o":4.16,"t":"2026-10-22T14:25:00Z","v":9993,"vw":4.15534},{"c":4.165,"h":4.165,"l":4.145,"n":46,"o":4.15,"t":"2026-10-22T14:30:00Z","v":7803,"vw":4.152489},{"c":4.16,"h":4.175,"l":4.155,"n":52,"o":4.17,"t":"2026-10-22T14:35:00Z","v":5870,"vw":4.165894},{"c":4.17,"h":4.18,"l":4.1608,"n":39,"o":4.1708,"t":"2026-10-22T14:40:00Z","v":9273,"vw":4.17036},{"c":4.155,"h":4.1801,"l":4.15,"n":45,"o":4.18,"t":"2026-10-22T14:45:00Z","v":16297,"vw":4.160462},{"c":4.17,"h":4.17,"l":4.15,"n":71,"o":4.155,"t":"2026-10-22T14:50:00Z","v":21400,"vw":4.160444},{"c":4.1683,"h":4.1683,"l":4.15,"n":29,"o":4.16,"t":"2026-10-22T14:55:00Z","v":4258,"vw":4.155852},{"c":4.1667,"h":4.18,"l":4.165,"n":80,"o":4.17,"t":"2026-10-22T15:00:00Z","v":42774,"vw":4.173792},{"c":4.155,"h":4.165,"l":4.155,"n":27,"o":4.165,"t":"2026-10-22T15:05:00Z","v":1991,"vw":4.158161},{"c":4.15,"h":4.155,"l":4.15,"n":59,"o":4.155,"t":"2026-10-22T15:10:00Z","v":33753,"vw":4.150015},{"c":4.18,"h":4.18,"l":4.1577,"n":19,"o":4.1577,"t":"2026-10-22T15:15:00Z","v":4327,"vw":4.176452},{"c":4.1809,"h":4.1905,"l":4.18,"n":22,"o":4.18,"t":"2026-10-22T15:20:00Z","v":1175,"vw":4.186735},{"c":4.18,"h":4.1895,"l":4.1724,"n":20,"o":4.1895,"t":"2026-10-22T15:25:00Z","v":1578,"vw":4.18191},{"c":4.17,"h":4.17,"l":4.17,"n":8,"o":4.17,"t":"2026-10-22T15:30:00Z","v":352,"vw":4.17},{"c":4.175,"h":4.175,"l":4.165,"n":14,"o":4.165,"t":"2026-10-22T15:35:00Z","v":2249,"vw":4.173038},{"c":4.17,"h":4.18,"l":4.17,"n":43,"o":4.17,"t":"2026-10-22T15:40:00Z","v":12176,"vw":4.170129},{"c":4.1795,"h":4.18,"l":4.1736,"n":30,"o":4.1736,"t":"2026-10-22T15:45:00Z","v":6597,"vw":4.176932},{"c":4.2,"h":4.2,"l":4.1801,"n":23,"o":4.1801,"t":"2026-10-22T15:50:00Z","v":3878,"vw":4.196765},{"c":4.205,"h":4.205,"l":4.2,"n":23,"o":4.2,"t":"2026-10-22T15:55:00Z","v":15790,"vw":4.201224},{"c":4.21,"h":4.2101,"l":4.21,"n":20,"o":4.21,"t":"2026-10-22T16:00:00Z","v":3764,"vw":4.210003},{"c":4.2,"h":4.205,"l":4.195,"n":12,"o":4.195,"t":"2026-10-22T16:05:00Z","v":1218,"vw":4.199055},{"c":4.195,"h":4.205,"l":4.195,"n":26,"o":4.205,"t":"2026-10-22T16:10:00Z","v":14451,"vw":4.203263},{"c":4.2,"h":4.2,"l":4.1998,"n":4,"o":4.2,"t":"2026-10-22T16:15:00Z","v":553,"vw":4.199937},{"c":4.2,"h":4.2002,"l":4.2,"n":45,"o":4.2,"t":"2026-10-22T16:20:00Z","v":4125,"vw":4.200009},{"c":4.2,"h":4.2,"l":4.195,"n":11,"o":4.195,"t":"2026-10-22T16:25:00Z","v":1623,"vw":4.197519},{"c":4.184,"h":4.195,"l":4.181,"n":34,"o":4.1924,"t":"2026-10-22T16:30:00Z","v":10474,"vw":4.190677},{"c":4.175,"h":4.18,"l":4.175,"n":15,"o":4.18,"t":"2026-10-22T16:35:00Z","v":2355,"vw":4.178729},{"c":4.1754,"h":4.1754,"l":4.1708,"n":6,"o":4.1708,"t":"2026-10-22T16:40:00Z","v":215,"vw":4.173089},{"c":4.16,"h":4.165,"l":4.155,"n":36,"o":4.165,"t":"2026-10-22T16:45:00Z","v":3336,"vw":4.162333},{"c":4.155,"h":4.155,"l":4.14,"n":32,"o":4.15,"t":"2026-10-22T16:50:00Z","v":4177,"vw":4.149838},{"c":4.1605,"h":4.1605,"l":4.155,"n":42,"o":4.155,"t":"2026-10-22T16:55:00Z","v":9603,"vw":4.159145},{"c":4.1499,"h":4.155,"l":4.1499,"n":29,"o":4.155,"t":"2026-10-22T17:00:00Z","v":3690,"vw":4.153283},{"c":4.15,"h":4.15,"l":4.145,"n":8,"o":4.145,"t":"2026-10-22T17:05:00Z","v":6170,"vw":4.145817},{"c":4.1377,"h":4.14,"l":4.13,"n":71,"o":4.14,"t":"2026-10-22T17:10:00Z","v":25935,"vw":4.137446},{"c":4.14,"h":4.1487,"l":4.1397,"n":35,"o":4.14,"t":"2026-10-22T17:15:00Z","v":4757,"vw":4.140179},{"c":4.14,"h":4.1499,"l":4.135,"n":21,"o":4.14,"t":"2026-10-22T17:20:00Z","v":2248,"vw":4.140473},{"c":4.13,"h":4.14,"l":4.12,"n":48,"o":4.14,"t":"2026-10-22T17:25:00Z","v":27649,"vw":4.129697},{"c":4.1401,"h":4.1401,"l":4.1398,"n":18,"o":4.1399,"t":"2026-10-22T17:30:00Z","v":1323,"vw":4.139972},{"c":4.145,"h":4.145,"l":4.14,"n":11,"o":4.145,"t":"2026-10-22T17:35:00Z","v":2723,"vw":4.142041},{"c":4.15,"h":4.15,"l":4.145,"n":10,"o":4.145,"t":"2026-10-22T17:40:00Z","v":1445,"vw":4.149428},{"c":4.14,"h":4.155,"l":4.14,"n":10,"o":4.155,"t":"2026-10-22T17:45:00Z","v":796,"vw":4.149123},{"c":4.15,"h":4.15,"l":4.1499,"n":5,"o":4.1499,"t":"2026-10-22T17:50:00Z","v":2111,"vw":4.149976},{"c":4.1502,"h":4.155,"l":4.1502,"n":7,"o":4.155,"t":"2026-10-22T17:55:00Z","v":5647,"vw":4.150953},{"c":4.155,"h":4.16,"l":4.1491,"n":43,"o":4.15,"t":"2026-10-22T18:00:00Z","v":38106,"vw":4.153048},{"c":4.16,"h":4.16,"l":4.15,"n":7,"o":4.15,"t":"2026-10-22T18:05:00Z","v":3273,"vw":4.155477},{"c":4.1632,"h":4.1702,"l":4.1632,"n":17,"o":4.165,"t":"2026-10-22T18:10:00Z","v":3324,"vw":4.168251},{"c":4.165,"h":4.165,"l":4.155,"n":36,"o":4.165,"t":"2026-10-22T18:15:00Z","v":9071,"vw":4.159965},{"c":4.175,"h":4.175,"l":4.165,"n":5,"o":4.165,"t":"2026-10-22T18:20:00Z","v":402,"vw":4.17125},{"c":4.1601,"h":4.175,"l":4.1601,"n":23,"o":4.175,"t":"2026-10-22T18:25:00Z","v":6443,"vw":4.16963},{"c":4.165,"h":4.165,"l":4.1571,"n":17,"o":4.16,"t":"2026-10-22T18:30:00Z","v":3122,"vw":4.160005},{"c":4.165,"h":4.17,"l":4.165,"n":6,"o":4.165,"t":"2026-10-22T18:35:00Z","v":1234,"vw":4.165598},{"c":4.18,"h":4.18,"l":4.165,"n":12,"o":4.165,"t":"2026-10-22T18:40:00Z","v":2280,"vw":4.169235},{"c":4.1738,"h":4.185,"l":4.1738,"n":27,"o":4.1824,"t":"2026-10-22T18:45:00Z","v":17044,"vw":4.182361},{"c":4.175,"h":4.175,"l":4.17,"n":14,"o":4.17,"t":"2026-10-22T18:50:00Z","v":937,"vw":4.170614},{"c":4.17,"h":4.17,"l":4.17,"n":6,"o":4.17,"t":"2026-10-22T18:55:00Z","v":713,"vw":4.17},{"c":4.165,"h":4.165,"l":4.165,"n":10,"o":4.165,"t":"2026-10-22T19:00:00Z","v":2194,"vw":4.165},{"c":4.175,"h":4.175,"l":4.1601,"n":43,"o":4.1601,"t":"2026-10-22T19:05:00Z","v":16566,"vw":4.170163},{"c":4.185,"h":4.185,"l":4.18,"n":10,"o":4.18,"t":"2026-10-22T19:10:00Z","v":19968,"vw":4.180025},{"c":4.185,"h":4.19,"l":4.185,"n":5,"o":4.19,"t":"2026-10-22T19:15:00Z","v":506,"vw":4.186},{"c":4.195,"h":4.1999,"l":4.182,"n":41,"o":4.19,"t":"2026-10-22T19:20:00Z","v":5059,"vw":4.191087},{"c":4.19,"h":4.195,"l":4.19,"n":5,"o":4.195,"t":"2026-10-22T19:25:00Z","v":5538,"vw":4.190455},{"c":4.19,"h":4.2081,"l":4.19,"n":27,"o":4.199,"t":"2026-10-22T19:30:00Z","v":4285,"vw":4.202371},{"c":4.1772,"h":4.18,"l":4.175,"n":22,"o":4.18,"t":"2026-10-22T19:35:00Z","v":1755,"vw":4.17779},{"c":4.175,"h":4.175,"l":4.175,"n":9,"o":4.175,"t":"2026-10-22T19:40:00Z","v":1222,"vw":4.175},{"c":4.17,"h":4.1701,"l":4.16,"n":26,"o":4.1701,"t":"2026-10-22T19:45:00Z","v":9218,"vw":4.163371},{"c":4.1929,"h":4.1999,"l":4.17,"n":30,"o":4.17,"t":"2026-10-22T19:50:00Z","v":12794,"vw":4.192888},{"c":4.2,"h":4.2,"l":4.1921,"n":34,"o":4.1932,"t":"2026-10-22T19:55:00Z","v":13009,"vw":4.196709},{"c":4.2424,"h":4.2424,"l":4.2,"n":13,"o":4.2,"t":"2026-10-22T20:00:00Z","v":3545,"vw":4.212008},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-22T20:10:00Z","v":176,"vw":4.19},{"c":4.2,"h":4.2,"l":4.1798,"n":2,"o":4.1798,"t":"2026-10-22T20:20:00Z","v":285,"vw":4.192912}],"history":[{"c":57.337,"h":58.089,"l":56.71,"n":631,"o":57.27,"t":"2024-10-21T04:00:00Z","v":38657,"vw":57.358169},{"c":55.6785,"h":57.62,"l":54.35,"n":607,"o":57.62,"t":"2024-10-22T04:00:00Z","v":20099,"vw":55.928142},{"c":55.03,"h":55.75,"l":54.3,"n":2582,"o":55.25,"t":"2024-10-23T04:00:00Z","v":194533,"vw":55.120923},{"c":50.763,"h":51.55,"l":50.16,"n":1328,"o":50.85,"t":"2024-10-24T04:00:00Z","v":60787,"vw":50.896311},{"c":52.05,"h":52.66,"l":51,"n":929,"o":51,"t":"2024-10-25T04:00:00Z","v":48452,"vw":51.964267},{"c":52.44,"h":53.32,"l":52.2101,"n":978,"o":52.56,"t":"2024-10-28T04:00:00Z","v":37119,"vw":52.577696},{"c":53.66,"h":54.04,"l":52,"n":642,"o":52.93,"t":"2024-10-29T04:00:00Z","v":35531,"vw":53.524954},{"c":37.45,"h":42.7,"l":36.5001,"n":4786,"o":39.8,"t":"2024-10-30T04:00:00Z","v":201280,"vw":38.812297},{"c":33.03,"h":34.94,"l":31.15,"n":2159,"o":34,"t":"2024-10-31T04:00:00Z","v":129381,"vw":32.702754},{"c":30.0667,"h":32.5952,"l":29.85,"n":1719,"o":31.58,"t":"2024-11-01T04:00:00Z","v":107983,"vw":31.030394},{"c":29.93,"h":31.775,"l":27.57,"n":1101,"o":29.07,"t":"2024-11-04T05:00:00Z","v":70255,"vw":29.745822},{"c":31.43,"h":31.6,"l":29.0541,"n":1396,"o":30,"t":"2024-11-05T05:00:00Z","v":93965,"vw":30.492395},{"c":26.4615,"h":26.75,"l":23.84,"n":1886,"o":24,"t":"2024-11-06T05:00:00Z","v":125630,"vw":25.178827},{"c":28.4672,"h":28.6221,"l":25.7066,"n":1219,"o":26.04,"t":"2024-11-07T05:00:00Z","v":60984,"vw":27.765763},{"c":27.7675,"h":28.93,"l":27.19,"n":1293,"o":28.69,"t":"2024-11-08T05:00:00Z","v":82630,"vw":27.938503},{"c":26.47,"h":26.99,"l":24.72,"n":1723,"o":26,"t":"2024-11-11T05:00:00Z","v":117586,"vw":25.803425},{"c":25,"h":26.3,"l":25,"n":1449,"o":25.33,"t":"2024-11-12T05:00:00Z","v":79452,"vw":25.626165},{"c":23.84,"h":25.1936,"l":23.8,"n":1346,"o":24.6,"t":"2024-11-13T05:00:00Z","v":67916,"vw":24.417855},{"c":21.62,"h":22.7691,"l":21.21,"n":1545,"o":22,"t":"2024-11-14T05:00:00Z","v":90071,"vw":22.031133},{"c":21.9991,"h":22.1599,"l":21.1533,"n":1441,"o":21.79,"t":"2024-11-15T05:00:00Z","v":91672,"vw":21.593345},{"c":24.3,"h":25.75,"l":23.145,"n":4515,"o":23.5,"t":"2024-11-18T05:00:00Z","v":992627,"vw":24.205731},{"c":28.66,"h":29.47,"l":26.5,"n":5198,"o":27.51,"t":"2024-11-19T05:00:00Z","v":552661,"vw":28.257942},{"c":26.76,"h":28.17,"l":25.8775,"n":6753,"o":27.11,"t":"2024-11-20T05:00:00Z","v":617266,"vw":27.017931},{"c":27.01,"h":27.57,"l":25.2893,"n":2618,"o":26.3,"t":"2024-11-21T05:00:00Z","v":204259,"vw":26.360211},{"c":29.04,"h":29.8252,"l":27.64,"n":3047,"o":27.64,"t":"2024-11-22T05:00:00Z","v":284152,"vw":28.940942},{"c":32.29,"h":32.99,"l":30.4602,"n":2754,"o":30.64,"t":"2024-11-25T05:00:00Z","v":240461,"vw":31.881521},{"c":29.76,"h":31.8,"l":29.5721,"n":2181,"o":31.78,"t":"2024-11-26T05:00:00Z","v":215960,"vw":30.402324},{"c":30.45,"h":31.64,"l":29.9901,"n":1079,"o":30.61,"t":"2024-11-27T05:00:00Z","v":65481,"vw":30.784218},{"c":28.88,"h":29.485,"l":27.701,"n":1942,"o":29.43,"t":"2024-11-29T05:00:00Z","v":147731,"vw":28.39307},{"c":34.51,"h":35.65,"l":30.7033,"n":2772,"o":32.1,"t":"2024-12-02T05:00:00Z","v":235886,"vw":33.698395},{"c":34.11,"h":35.98,"l":33.265,"n":1985,"o":35.7,"t":"2024-12-03T05:00:00Z","v":132730,"vw":34.710405},{"c":34.73,"h":35.03,"l":33.6,"n":1194,"o":34.23,"t":"2024-12-04T05:00:00Z","v":86941,"vw":34.302152},{"c":34.85,"h":35.27,"l":34.621,"n":1013,"o":35.2,"t":"2024-12-05T05:00:00Z","v":48665,"vw":34.991151},{"c":36.46,"h":36.8,"l":35,"n":1421,"o":35.36,"t":"2024-12-06T05:00:00Z","v":96186,"vw":36.055265},{"c":36.87,"h":38.5,"l":36.76,"n":1777,"o":38.5,"t":"2024-12-09T05:00:00Z","v":136747,"vw":37.553506},{"c":34.63,"h":36.81,"l":34.0405,"n":1742,"o":36.81,"t":"2024-12-10T05:00:00Z","v":94424,"vw":35.094673},{"c":32.92,"h":33.29,"l":31.01,"n":2390,"o":32.87,"t":"2024-12-11T05:00:00Z","v":138033,"vw":32.160589},{"c":32.51,"h":33.7311,"l":32.2501,"n":977,"o":32.66,"t":"2024-12-12T05:00:00Z","v":57950,"vw":32.83738},{"c":31.79,"h":32.3,"l":31.1,"n":2344,"o":32.12,"t":"2024-12-13T05:00:00Z","v":180975,"vw":31.525453},{"c":29.73,"h":30.92,"l":28.0601,"n":4696,"o":28.5,"t":"2024-12-16T05:00:00Z","v":295453,"vw":29.720273},{"c":29.96,"h":30.97,"l":29.5184,"n":2332,"o":30,"t":"2024-12-17T05:00:00Z","v":168843,"vw":30.191579},{"c":29.02,"h":30.64,"l":28.7626,"n":4656,"o":30,"t":"2024-12-18T05:00:00Z","v":339810,"vw":29.743086},{"c":26.14,"h":27.26,"l":25.646,"n":2727,"o":26.87,"t":"2024-12-19T05:00:00Z","v":140404,"vw":26.388948},{"c":26.27,"h":27.1,"l":25.64,"n":2358,"o":25.9,"t":"2024-12-20T05:00:00Z","v":150429,"vw":26.472448},{"c":26.68,"h":26.96,"l":26.3057,"n":1847,"o":26.58,"t":"2024-12-23T05:00:00Z","v":292216,"vw":26.684473},{"c":28.11,"h":28.58,"l":26.76,"n":1155,"o":26.76,"t":"2024-12-24T05:00:00Z","v":71620,"vw":27.777441},{"c":27.73,"h":28.46,"l":27.72,"n":1154,"o":28.28,"t":"2024-12-26T05:00:00Z","v":72488,"vw":27.9317},{"c":26.71,"h":27.6,"l":26.3536,"n":1537,"o":27.52,"t":"2024-12-27T05:00:00Z","v":77412,"vw":26.79931},{"c":25.94,"h":26.41,"l":25.3901,"n":1766,"o":26.41,"t":"2024-12-30T05:00:00Z","v":75279,"vw":25.87277},{"c":25.79,"h":26.2775,"l":25.3876,"n":1663,"o":26.09,"t":"2024-12-31T05:00:00Z","v":89157,"vw":25.786361},{"c":25.46,"h":26.2694,"l":25.4512,"n":1397,"o":26.09,"t":"2025-01-02T05:00:00Z","v":73714,"vw":25.810193},{"c":27.04,"h":27.04,"l":25.5288,"n":1001,"o":25.84,"t":"2025-01-03T05:00:00Z","v":54038,"vw":26.293354},{"c":28.36,"h":29.4,"l":27.5,"n":1530,"o":27.5,"t":"2025-01-06T05:00:00Z","v":103647,"vw":28.571025},{"c":27.04,"h":28.61,"l":26.83,"n":1583,"o":28.61,"t":"2025-01-07T05:00:00Z","v":76162,"vw":27.68402},{"c":25.76,"h":26.8,"l":25.2499,"n":2298,"o":26.8,"t":"2025-01-08T05:00:00Z","v":109171,"vw":25.762795},{"c":25.65,"h":26.4,"l":25.1526,"n":2396,"o":25.75,"t":"2025-01-10T05:00:00Z","v":169265,"vw":25.906662},{"c":25.06,"h":25.15,"l":23.795,"n":2830,"o":25.15,"t":"2025-01-13T05:00:00Z","v":205962,"vw":24.672402},{"c":24.79,"h":25.71,"l":24.68,"n":2537,"o":25.58,"t":"2025-01-14T05:00:00Z","v":209373,"vw":25.025567},{"c":25.11,"h":25.365,"l":24.725,"n":4627,"o":25.19,"t":"2025-01-15T05:00:00Z","v":409052,"vw":25.015552},{"c":23.38,"h":24,"l":23.19,"n":2542,"o":23.99,"t":"2025-01-16T05:00:00Z","v":165559,"vw":23.528319},{"c":23.22,"h":23.71,"l":23.22,"n":2649,"o":23.43,"t":"2025-01-17T05:00:00Z","v":223600,"vw":23.429422},{"c":24.14,"h":24.35,"l":23.43,"n":1926,"o":23.45,"t":"2025-01-21T05:00:00Z","v":220258,"vw":23.880036},{"c":24.53,"h":24.9199,"l":24.25,"n":1410,"o":24.38,"t":"2025-01-22T05:00:00Z","v":108765,"vw":24.58707},{"c":24.7,"h":24.74,"l":24.3507,"n":948,"o":24.58,"t":"2025-01-23T05:00:00Z","v":57407,"vw":24.57517},{"c":24.45,"h":24.9784,"l":24.3501,"n":1562,"o":24.87,"t":"2025-01-24T05:00:00Z","v":108298,"vw":24.65585},{"c":22.26,"h":23.87,"l":21.75,"n":3779,"o":23.12,"t":"2025-01-27T05:00:00Z","v":212907,"vw":22.48741},{"c":21.66,"h":22.5,"l":21.07,"n":2222,"o":22.5,"t":"2025-01-28T05:00:00Z","v":124127,"vw":21.75608},{"c":21.51,"h":21.83,"l":21.3138,"n":1408,"o":21.79,"t":"2025-01-29T05:00:00Z","v":66149,"vw":21.569506},{"c":22.16,"h":22.16,"l":21.55,"n":1420,"o":22.09,"t":"2025-01-30T05:00:00Z","v":71162,"vw":21.843317},{"c":22.18,"h":23.15,"l":21.93,"n":1959,"o":22.29,"t":"2025-01-31T05:00:00Z","v":108190,"vw":22.601591},{"c":21.2,"h":21.75,"l":20.5402,"n":2589,"o":21.75,"t":"2025-02-03T05:00:00Z","v":105626,"vw":21.195068},{"c":22.7,"h":22.89,"l":21.72,"n":1242,"o":22.1,"t":"2025-02-04T05:00:00Z","v":90791,"vw":22.398836},{"c":23.88,"h":24.31,"l":23.021,"n":1737,"o":23.68,"t":"2025-02-05T05:00:00Z","v":154794,"vw":23.747076},{"c":24.74,"h":24.76,"l":24.1513,"n":1944,"o":24.25,"t":"2025-02-06T05:00:00Z","v":161552,"vw":24.48081},{"c":25.68,"h":26.23,"l":25,"n":2736,"o":25,"t":"2025-02-07T05:00:00Z","v":234966,"vw":25.638876},{"c":28.98,"h":28.9999,"l":26.4,"n":4853,"o":27,"t":"2025-02-10T05:00:00Z","v":585734,"vw":27.513794},{"c":26.9,"h":28.6965,"l":26.78,"n":4198,"o":28.33,"t":"2025-02-11T05:00:00Z","v":310653,"vw":27.677293},{"c":28.14,"h":29.57,"l":27.5301,"n":7915,"o":29,"t":"2025-02-12T05:00:00Z","v":805697,"vw":28.339057},{"c":26.94,"h":27.29,"l":24.8496,"n":7820,"o":25.69,"t":"2025-02-13T05:00:00Z","v":1002785,"vw":26.542235},{"c":28.89,"h":29.06,"l":26.86,"n":4871,"o":26.86,"t":"2025-02-14T05:00:00Z","v":583565,"vw":28.2906},{"c":32.2,"h":32.52,"l":30.33,"n":5929,"o":30.33,"t":"2025-02-18T05:00:00Z","v":546734,"vw":31.32681},{"c":34.07,"h":36.88,"l":32.0134,"n":8247,"o":33.95,"t":"2025-02-19T05:00:00Z","v":706965,"vw":34.218886},{"c":33.36,"h":35.04,"l":31.21,"n":3990,"o":32.47,"t":"2025-02-20T05:00:00Z","v":341857,"vw":33.043759},{"c":31.92,"h":34.9899,"l":31.57,"n":2783,"o":34.33,"t":"2025-02-21T05:00:00Z","v":212066,"vw":33.113191},{"c":29.77,"h":32.12,"l":29.25,"n":3551,"o":31,"t":"2025-02-24T05:00:00Z","v":671849,"vw":30.53527},{"c":26.99,"h":29.45,"l":26.41,"n":4313,"o":28.89,"t":"2025-02-25T05:00:00Z","v":374721,"vw":27.8018},{"c":29.52,"h":31.1099,"l":29.08,"n":2884,"o":31.1,"t":"2025-02-26T05:00:00Z","v":282815,"vw":30.147792},{"c":27.02,"h":29.11,"l":26.69,"n":2383,"o":29.11,"t":"2025-02-27T05:00:00Z","v":167939,"vw":27.726623},{"c":25.93,"h":26.7024,"l":24.56,"n":2708,"o":25.23,"t":"2025-02-28T05:00:00Z","v":200689,"vw":25.741636},{"c":22.83,"h":26.24,"l":22.6501,"n":4648,"o":26.19,"t":"2025-03-03T05:00:00Z","v":253193,"vw":24.313117},{"c":24.58,"h":25.4,"l":22.1,"n":2407,"o":22.14,"t":"2025-03-04T05:00:00Z","v":184384,"vw":23.923996},{"c":24.66,"h":25.7399,"l":24.215,"n":1847,"o":25.1,"t":"2025-03-05T05:00:00Z","v":185878,"vw":24.66595},{"c":23.53,"h":24.8697,"l":22.67,"n":2581,"o":23.85,"t":"2025-03-06T05:00:00Z","v":174235,"vw":23.744593},{"c":24.23,"h":24.29,"l":22.7,"n":2575,"o":23.43,"t":"2025-03-07T05:00:00Z","v":255006,"vw":23.603202},{"c":23.6,"h":24.8,"l":23.1,"n":3021,"o":23.95,"t":"2025-03-10T04:00:00Z","v":299995,"vw":23.93783},{"c":25.45,"h":25.62,"l":23.5,"n":4319,"o":23.73,"t":"2025-03-11T04:00:00Z","v":344923,"vw":24.700688},{"c":26.08,"h":26.96,"l":25.85,"n":6600,"o":26.62,"t":"2025-03-12T04:00:00Z","v":792142,"vw":26.285533},{"c":23.15,"h":24.26,"l":23.12,"n":4039,"o":24.09,"t":"2025-03-13T04:00:00Z","v":357036,"vw":23.703025},{"c":24.29,"h":24.46,"l":23.6,"n":4481,"o":23.61,"t":"2025-03-14T04:00:00Z","v":475608,"vw":24.034965},{"c":24.37,"h":24.82,"l":23.97,"n":2914,"o":24.45,"t":"2025-03-17T04:00:00Z","v":339273,"vw":24.266058},{"c":22.46,"h":24.19,"l":22.447,"n":3313,"o":24.19,"t":"2025-03-18T04:00:00Z","v":187412,"vw":23.258733},{"c":23.67,"h":24.3499,"l":22.64,"n":2137,"o":22.64,"t":"2025-03-19T04:00:00Z","v":231130,"vw":23.304638},{"c":23.28,"h":23.89,"l":22.9435,"n":1774,"o":23.67,"t":"2025-03-20T04:00:00Z","v":93798,"vw":23.347995},{"c":24.55,"h":24.7228,"l":23.11,"n":1626,"o":23.11,"t":"2025-03-21T04:00:00Z","v":98990,"vw":24.221091},{"c":24.48,"h":24.87,"l":23.63,"n":3581,"o":24.87,"t":"2025-03-24T04:00:00Z","v":339551,"vw":24.28971},{"c":24.15,"h":25,"l":23.9,"n":2039,"o":24.68,"t":"2025-03-25T04:00:00Z","v":120401,"vw":24.317267},{"c":22.37,"h":24.2,"l":22.15,"n":4263,"o":24.01,"t":"2025-03-26T04:00:00Z","v":250838,"vw":22.801051},{"c":21.02,"h":22.1799,"l":20.93,"n":3709,"o":22.17,"t":"2025-03-27T04:00:00Z","v":252286,"vw":21.64312},{"c":20.77,"h":21.61,"l":20.54,"n":2943,"o":21.29,"t":"2025-03-28T04:00:00Z","v":205352,"vw":20.930087},{"c":20.68,"h":20.8799,"l":19.6004,"n":2713,"o":19.88,"t":"2025-03-31T04:00:00Z","v":238938,"vw":20.394976},{"c":21.27,"h":21.6199,"l":20.6337,"n":1848,"o":20.69,"t":"2025-04-01T04:00:00Z","v":136189,"vw":21.200209},{"c":21.34,"h":21.7,"l":20.63,"n":2445,"o":20.84,"t":"2025-04-02T04:00:00Z","v":152297,"vw":21.28286},{"c":19.86,"h":20.2799,"l":19.3001,"n":4320,"o":19.76,"t":"2025-04-03T04:00:00Z","v":400992,"vw":19.760657},{"c":18.25,"h":19.07,"l":17.0655,"n":6355,"o":19.07,"t":"2025-04-04T04:00:00Z","v":514227,"vw":18.04726},{"c":19.61,"h":20.0947,"l":17.1806,"n":4908,"o":17.31,"t":"2025-04-07T04:00:00Z","v":598642,"vw":19.200028},{"c":18.82,"h":20.68,"l":18.35,"n":6366,"o":20.66,"t":"2025-04-08T04:00:00Z","v":604596,"vw":19.847768},{"c":21.26,"h":21.5,"l":18.61,"n":8956,"o":18.92,"t":"2025-04-09T04:00:00Z","v":1243048,"vw":20.144622},{"c":18.52,"h":19.36,"l":18.02,"n":4048,"o":19,"t":"2025-04-10T04:00:00Z","v":451781,"vw":18.780548},{"c":18.27,"h":18.935,"l":18.09,"n":4989,"o":18.64,"t":"2025-04-11T04:00:00Z","v":579897,"vw":18.407437},{"c":18.38,"h":19.19,"l":18.38,"n":4050,"o":19,"t":"2025-04-14T04:00:00Z","v":278897,"vw":18.769469},{"c":18.79,"h":19.1,"l":18.53,"n":3096,"o":18.67,"t":"2025-04-15T04:00:00Z","v":256389,"vw":18.746128},{"c":18.02,"h":18.8,"l":17.38,"n":4509,"o":18.1,"t":"2025-04-16T04:00:00Z","v":304417,"vw":18.129654},{"c":17.72,"h":18.08,"l":17.2008,"n":3532,"o":18.08,"t":"2025-04-17T04:00:00Z","v":236475,"vw":17.572288},{"c":16.86,"h":17.55,"l":16.49,"n":5687,"o":17.55,"t":"2025-04-21T04:00:00Z","v":593061,"vw":16.877751},{"c":17.47,"h":17.6557,"l":16.9201,"n":2652,"o":17.22,"t":"2025-04-22T04:00:00Z","v":185408,"vw":17.372937},{"c":18.56,"h":19.14,"l":18.4153,"n":3366,"o":18.65,"t":"2025-04-23T04:00:00Z","v":204730,"vw":18.786596},{"c":19.41,"h":19.5899,"l":18.8341,"n":2309,"o":18.9,"t":"2025-04-24T04:00:00Z","v":194372,"vw":19.267609},{"c":19.9,"h":19.93,"l":19.33,"n":2773,"o":19.61,"t":"2025-04-25T04:00:00Z","v":213755,"vw":19.634101},{"c":20.28,"h":20.4499,"l":19.7,"n":3007,"o":20,"t":"2025-04-28T04:00:00Z","v":234121,"vw":20.040903},{"c":19.84,"h":20.2796,"l":19.7606,"n":5990,"o":20.24,"t":"2025-04-29T04:00:00Z","v":405490,"vw":19.95586},{"c":17.74,"h":17.87,"l":16.155,"n":12318,"o":16.37,"t":"2025-04-30T04:00:00Z","v":1173912,"vw":16.951707},{"c":18.09,"h":18.51,"l":17.33,"n":3950,"o":17.91,"t":"2025-05-01T04:00:00Z","v":342797,"vw":17.961616},{"c":18.51,"h":18.7099,"l":18.1,"n":4297,"o":18.35,"t":"2025-05-02T04:00:00Z","v":350589,"vw":18.419604},{"c":17.91,"h":18.47,"l":17.91,"n":7749,"o":18.47,"t":"2025-05-05T04:00:00Z","v":789560,"vw":18.18302},{"c":18.27,"h":18.4099,"l":17.65,"n":5127,"o":17.85,"t":"2025-05-06T04:00:00Z","v":705521,"vw":18.081243},{"c":18.33,"h":18.5323,"l":17.39,"n":10617,"o":17.74,"t":"2025-05-07T04:00:00Z","v":1359411,"vw":17.777081},{"c":16.82,"h":17.25,"l":16.72,"n":6776,"o":17.13,"t":"2025-05-08T04:00:00Z","v":619678,"vw":16.940893},{"c":16.82,"h":17.0899,"l":16.4321,"n":6222,"o":16.87,"t":"2025-05-09T04:00:00Z","v":596541,"vw":16.811625},{"c":17.43,"h":17.82,"l":17.2,"n":5353,"o":17.5,"t":"2025-05-12T04:00:00Z","v":696400,"vw":17.505228},{"c":18.81,"h":18.9161,"l":17.66,"n":6466,"o":17.75,"t":"2025-05-13T04:00:00Z","v":724929,"vw":18.390065},{"c":20.7,"h":21.25,"l":20.17,"n":6312,"o":21.04,"t":"2025-05-14T04:00:00Z","v":628878,"vw":20.850909},{"c":20.37,"h":20.93,"l":19.4005,"n":2909,"o":20.5,"t":"2025-05-15T04:00:00Z","v":195862,"vw":20.334832},{"c":21.46,"h":21.88,"l":20.9826,"n":3859,"o":21.23,"t":"2025-05-16T04:00:00Z","v":449566,"vw":21.437738},{"c":21.07,"h":21.65,"l":20.75,"n":2801,"o":20.83,"t":"2025-05-19T04:00:00Z","v":379520,"vw":21.203734},{"c":20.33,"h":21.18,"l":20.17,"n":3023,"o":21.18,"t":"2025-05-20T04:00:00Z","v":193339,"vw":20.617552},{"c":19.85,"h":20.9887,"l":19.68,"n":2848,"o":20.75,"t":"2025-05-21T04:00:00Z","v":261846,"vw":20.440893},{"c":19.77,"h":20.2389,"l":19.6932,"n":2699,"o":20.04,"t":"2025-05-22T04:00:00Z","v":193814,"vw":19.925688},{"c":19.27,"h":19.4,"l":18.84,"n":4809,"o":19.18,"t":"2025-05-23T04:00:00Z","v":347405,"vw":19.096481},{"c":19.93,"h":20.445,"l":19.64,"n":3291,"o":19.88,"t":"2025-05-27T04:00:00Z","v":233748,"vw":20.151126},{"c":20.09,"h":20.3999,"l":19.6775,"n":2684,"o":20.21,"t":"2025-05-28T04:00:00Z","v":203801,"vw":19.993807},{"c":19.93,"h":20.8499,"l":19.86,"n":3067,"o":20.62,"t":"2025-05-29T04:00:00Z","v":227951,"vw":20.13021},{"c":19.47,"h":19.94,"l":19.015,"n":6068,"o":19.94,"t":"2025-05-30T04:00:00Z","v":456041,"vw":19.340558},{"c":19.96,"h":19.96,"l":19.28,"n":7137,"o":19.37,"t":"2025-06-02T04:00:00Z","v":804616,"vw":19.637094},{"c":20.58,"h":20.6999,"l":19.95,"n":6283,"o":20.06,"t":"2025-06-03T04:00:00Z","v":800454,"vw":20.441996},{"c":20.77,"h":20.89,"l":20.45,"n":10118,"o":20.76,"t":"2025-06-04T04:00:00Z","v":1276501,"vw":20.720585},{"c":18.2,"h":19.25,"l":18.07,"n":9336,"o":19.17,"t":"2025-06-05T04:00:00Z","v":755782,"vw":18.823967},{"c":18.62,"h":18.86,"l":18.5201,"n":4675,"o":18.75,"t":"2025-06-06T04:00:00Z","v":532816,"vw":18.6805},{"c":19.14,"h":19.2,"l":18.7,"n":4563,"o":18.76,"t":"2025-06-09T04:00:00Z","v":566916,"vw":19.027692},{"c":19.12,"h":19.3267,"l":18.9203,"n":3483,"o":19.23,"t":"2025-06-10T04:00:00Z","v":323811,"vw":19.102932},{"c":19.25,"h":19.655,"l":19.1126,"n":3302,"o":19.33,"t":"2025-06-11T04:00:00Z","v":341225,"vw":19.369256},{"c":19.53,"h":19.6,"l":19.01,"n":2236,"o":19.15,"t":"2025-06-12T04:00:00Z","v":243325,"vw":19.359143},{"c":18.75,"h":19.1283,"l":18.45,"n":5837,"o":19,"t":"2025-06-13T04:00:00Z","v":449042,"vw":18.80602},{"c":19.44,"h":19.689,"l":18.95,"n":2770,"o":19,"t":"2025-06-16T04:00:00Z","v":345804,"vw":19.327328},{"c":19.35,"h":19.56,"l":19.23,"n":2033,"o":19.41,"t":"2025-06-17T04:00:00Z","v":228739,"vw":19.398007},{"c":19.61,"h":19.94,"l":19.2704,"n":2683,"o":19.38,"t":"2025-06-18T04:00:00Z","v":363455,"vw":19.631438},{"c":19.96,"h":20.15,"l":19.52,"n":2642,"o":19.99,"t":"2025-06-20T04:00:00Z","v":399318,"vw":19.906296},{"c":18.24,"h":19.39,"l":18.18,"n":10700,"o":19.39,"t":"2025-06-23T04:00:00Z","v":1035483,"vw":18.81941},{"c":19.03,"h":19.14,"l":18.2901,"n":4633,"o":18.48,"t":"2025-06-24T04:00:00Z","v":491136,"vw":18.833443},{"c":20.35,"h":20.48,"l":19.1301,"n":3924,"o":19.31,"t":"2025-06-25T04:00:00Z","v":646462,"vw":20.097507},{"c":21,"h":21.11,"l":20.2501,"n":4980,"o":20.5,"t":"2025-06-26T04:00:00Z","v":762395,"vw":20.849732},{"c":20.67,"h":21.29,"l":20.3562,"n":5961,"o":21.24,"t":"2025-06-27T04:00:00Z","v":764431,"vw":20.868262},{"c":21.21,"h":21.5994,"l":20.92,"n":7537,"o":21.08,"t":"2025-06-30T04:00:00Z","v":1044782,"vw":21.273357},{"c":20.69,"h":21.2322,"l":20.2891,"n":7766,"o":21.05,"t":"2025-07-01T04:00:00Z","v":1017601,"vw":20.797172},{"c":21.15,"h":21.25,"l":20.61,"n":19711,"o":20.75,"t":"2025-07-02T04:00:00Z","v":3401733,"vw":20.95467},{"c":19.56,"h":19.8675,"l":19.5001,"n":9405,"o":19.81,"t":"2025-07-03T04:00:00Z","v":1083062,"vw":19.676402},{"c":19.09,"h":19.515,"l":18.8,"n":13918,"o":19.51,"t":"2025-07-07T04:00:00Z","v":1408683,"vw":19.080428},{"c":19.75,"h":19.75,"l":19.19,"n":6027,"o":19.2,"t":"2025-07-08T04:00:00Z","v":732890,"vw":19.524167},{"c":20.08,"h":20.1,"l":19.54,"n":5493,"o":19.54,"t":"2025-07-09T04:00:00Z","v":899785,"vw":19.821978},{"c":20.26,"h":20.47,"l":20.0184,"n":4062,"o":20.24,"t":"2025-07-10T04:00:00Z","v":523804,"vw":20.212336},{"c":20.07,"h":20.28,"l":19.94,"n":5179,"o":20.17,"t":"2025-07-11T04:00:00Z","v":578523,"vw":20.141539},{"c":20.27,"h":20.4699,"l":19.92,"n":5116,"o":20.1,"t":"2025-07-14T04:00:00Z","v":638906,"vw":20.176892},{"c":21.04,"h":21.29,"l":20.71,"n":6475,"o":20.75,"t":"2025-07-15T04:00:00Z","v":1305943,"vw":21.036876},{"c":21.13,"h":21.19,"l":20.7,"n":4738,"o":21.03,"t":"2025-07-16T04:00:00Z","v":715059,"vw":21.003566},{"c":21.09,"h":21.3927,"l":21.04,"n":5300,"o":21.23,"t":"2025-07-17T04:00:00Z","v":651145,"vw":21.227101},{"c":20.82,"h":21.44,"l":20.61,"n":6117,"o":21.27,"t":"2025-07-18T04:00:00Z","v":819073,"vw":21.022632},{"c":20.67,"h":21.5599,"l":20.67,"n":8041,"o":21.1,"t":"2025-07-21T04:00:00Z","v":1103525,"vw":21.112753},{"c":20.27,"h":20.96,"l":19.7703,"n":7769,"o":20.96,"t":"2025-07-22T04:00:00Z","v":801663,"vw":20.197},{"c":20.84,"h":21.02,"l":20.41,"n":3855,"o":20.41,"t":"2025-07-23T04:00:00Z","v":529835,"vw":20.836581},{"c":21.23,"h":21.43,"l":20.8,"n":3236,"o":21.02,"t":"2025-07-24T04:00:00Z","v":398711,"vw":21.132744},{"c":21.86,"h":21.9,"l":20.9275,"n":4806,"o":21.18,"t":"2025-07-25T04:00:00Z","v":790617,"vw":21.410572},{"c":23.09,"h":23.12,"l":22.08,"n":11005,"o":22.1,"t":"2025-07-28T04:00:00Z","v":1707210,"vw":22.660201},{"c":22.86,"h":23.565,"l":22.63,"n":10559,"o":23.15,"t":"2025-07-29T04:00:00Z","v":1729651,"vw":23.120784},{"c":23.52,"h":23.79,"l":22.99,"n":23297,"o":23.14,"t":"2025-07-30T04:00:00Z","v":4632426,"vw":23.503956},{"c":21.16,"h":22.0708,"l":21.05,"n":10782,"o":22.02,"t":"2025-07-31T04:00:00Z","v":1521624,"vw":21.663727},{"c":20.49,"h":20.93,"l":19.95,"n":13516,"o":20.72,"t":"2025-08-01T04:00:00Z","v":1717135,"vw":20.450893},{"c":21.02,"h":21.2499,"l":20.8201,"n":7709,"o":20.92,"t":"2025-08-04T04:00:00Z","v":911585,"vw":21.092477},{"c":20.72,"h":21.2799,"l":20.53,"n":12216,"o":21.15,"t":"2025-08-05T04:00:00Z","v":1187736,"vw":20.877799},{"c":17.22,"h":17.71,"l":16.52,"n":34180,"o":17.5,"t":"2025-08-06T04:00:00Z","v":4040033,"vw":17.031423},{"c":17.24,"h":17.9,"l":17.235,"n":9464,"o":17.4,"t":"2025-08-07T04:00:00Z","v":891894,"vw":17.476177},{"c":16.6,"h":17.4599,"l":16.585,"n":14927,"o":17.38,"t":"2025-08-08T04:00:00Z","v":1433697,"vw":16.829403},{"c":16.87,"h":17.24,"l":16.75,"n":9148,"o":16.78,"t":"2025-08-11T04:00:00Z","v":1243412,"vw":17.021562},{"c":17.3,"h":17.32,"l":16.71,"n":5953,"o":17.04,"t":"2025-08-12T04:00:00Z","v":731474,"vw":17.089795},{"c":17.14,"h":17.35,"l":17.01,"n":5569,"o":17.29,"t":"2025-08-13T04:00:00Z","v":655611,"vw":17.188638},{"c":17.02,"h":17.032,"l":16.69,"n":7009,"o":17,"t":"2025-08-14T04:00:00Z","v":888899,"vw":16.858197},{"c":16.95,"h":17,"l":16.56,"n":6492,"o":16.96,"t":"2025-08-15T04:00:00Z","v":809459,"vw":16.799202},{"c":17.15,"h":17.2901,"l":16.85,"n":5745,"o":16.85,"t":"2025-08-18T04:00:00Z","v":802792,"vw":17.11973},{"c":16.29,"h":17.17,"l":16.28,"n":10063,"o":17.17,"t":"2025-08-19T04:00:00Z","v":1050479,"vw":16.650503},{"c":16.08,"h":16.3763,"l":15.6,"n":8778,"o":16.3,"t":"2025-08-20T04:00:00Z","v":1028996,"vw":15.916121},{"c":16,"h":16.19,"l":15.81,"n":5291,"o":16.09,"t":"2025-08-21T04:00:00Z","v":582582,"vw":16.011195},{"c":16.46,"h":16.5599,"l":15.77,"n":7621,"o":15.86,"t":"2025-08-22T04:00:00Z","v":897803,"vw":16.327678},{"c":16.59,"h":16.7899,"l":16.32,"n":9434,"o":16.46,"t":"2025-08-25T04:00:00Z","v":1452662,"vw":16.634615},{"c":16.67,"h":16.67,"l":16.47,"n":8966,"o":16.62,"t":"2025-08-26T04:00:00Z","v":1274712,"vw":16.56866},{"c":16.77,"h":16.83,"l":16.56,"n":16302,"o":16.71,"t":"2025-08-27T04:00:00Z","v":3050246,"vw":16.705851},{"c":15.41,"h":15.64,"l":15.37,"n":11410,"o":15.47,"t":"2025-08-28T04:00:00Z","v":1322079,"vw":15.473929},{"c":14.64,"h":15.12,"l":14.6,"n":15806,"o":15.12,"t":"2025-08-29T04:00:00Z","v":1838043,"vw":14.726376},{"c":14.43,"h":14.47,"l":14.03,"n":15703,"o":14.19,"t":"2025-09-02T04:00:00Z","v":1906572,"vw":14.198649},{"c":14.18,"h":14.5,"l":14.125,"n":8972,"o":14.46,"t":"2025-09-03T04:00:00Z","v":1104523,"vw":14.285335},{"c":14.47,"h":14.47,"l":14.14,"n":5498,"o":14.26,"t":"2025-09-04T04:00:00Z","v":642887,"vw":14.311284},{"c":14.36,"h":14.555,"l":14.18,"n":5635,"o":14.5,"t":"2025-09-05T04:00:00Z","v":716436,"vw":14.325325},{"c":14.3,"h":14.56,"l":14.25,"n":6246,"o":14.49,"t":"2025-09-08T04:00:00Z","v":757644,"vw":14.380894},{"c":14.97,"h":14.99,"l":14.32,"n":6355,"o":14.32,"t":"2025-09-09T04:00:00Z","v":1032782,"vw":14.675593},{"c":15.09,"h":15.44,"l":14.94,"n":6825,"o":15.13,"t":"2025-09-10T04:00:00Z","v":986153,"vw":15.19876},{"c":15.14,"h":15.28,"l":15,"n":4470,"o":15.2,"t":"2025-09-11T04:00:00Z","v":495915,"vw":15.168973},{"c":15.4,"h":15.81,"l":15.29,"n":5571,"o":15.73,"t":"2025-09-12T04:00:00Z","v":568906,"vw":15.483357},{"c":15.55,"h":15.63,"l":15.2,"n":5712,"o":15.49,"t":"2025-09-15T04:00:00Z","v":542722,"vw":15.433126},{"c":15.37,"h":15.63,"l":15.305,"n":4951,"o":15.55,"t":"2025-09-16T04:00:00Z","v":441439,"vw":15.411801},{"c":15.48,"h":15.56,"l":15.07,"n":7326,"o":15.35,"t":"2025-09-17T04:00:00Z","v":851463,"vw":15.379935},{"c":15.84,"h":15.9,"l":15.38,"n":8227,"o":15.69,"t":"2025-09-18T04:00:00Z","v":1159621,"vw":15.661641},{"c":15.87,"h":15.99,"l":15.72,"n":7516,"o":15.88,"t":"2025-09-19T04:00:00Z","v":1154065,"vw":15.844683},{"c":16.08,"h":16.47,"l":15.68,"n":10776,"o":15.82,"t":"2025-09-22T04:00:00Z","v":1617080,"vw":16.077321},{"c":16.15,"h":16.31,"l":15.87,"n":10261,"o":16.25,"t":"2025-09-23T04:00:00Z","v":1727816,"vw":16.140215},{"c":16.03,"h":16.42,"l":16.02,"n":11129,"o":16.17,"t":"2025-09-24T04:00:00Z","v":2626337,"vw":16.23608},{"c":15.16,"h":15.3899,"l":14.5394,"n":10909,"o":14.83,"t":"2025-09-25T04:00:00Z","v":1730672,"vw":14.987203},{"c":15.05,"h":15.09,"l":14.64,"n":8046,"o":15,"t":"2025-09-26T04:00:00Z","v":1245239,"vw":14.881332},{"c":15.12,"h":15.33,"l":15.06,"n":8514,"o":15.09,"t":"2025-09-29T04:00:00Z","v":1511880,"vw":15.15599},{"c":15.44,"h":15.5101,"l":15.09,"n":6287,"o":15.09,"t":"2025-09-30T04:00:00Z","v":1095976,"vw":15.373134},{"c":16.37,"h":16.385,"l":15.37,"n":10681,"o":15.37,"t":"2025-10-01T04:00:00Z","v":2026097,"vw":15.885453},{"c":16.41,"h":16.515,"l":16.0701,"n":8239,"o":16.38,"t":"2025-10-02T04:00:00Z","v":1520165,"vw":16.32767},{"c":16.27,"h":16.65,"l":16.04,"n":5751,"o":16.43,"t":"2025-10-03T04:00:00Z","v":788680,"vw":16.364115},{"c":16.87,"h":17.2,"l":16.75,"n":6699,"o":16.75,"t":"2025-10-06T04:00:00Z","v":919262,"vw":16.941749},{"c":16.97,"h":17.46,"l":16.67,"n":6651,"o":17.19,"t":"2025-10-07T04:00:00Z","v":968425,"vw":17.060037},{"c":17.67,"h":17.725,"l":16.8797,"n":6230,"o":17,"t":"2025-10-08T04:00:00Z","v":1001881,"vw":17.430335},{"c":17.53,"h":17.7,"l":17.42,"n":4437,"o":17.48,"t":"2025-10-09T04:00:00Z","v":592488,"vw":17.58705},{"c":16.17,"h":17.67,"l":16.11,"n":8462,"o":17.57,"t":"2025-10-10T04:00:00Z","v":1010376,"vw":16.744367},{"c":16.79,"h":16.97,"l":16.56,"n":4314,"o":16.7,"t":"2025-10-13T04:00:00Z","v":485403,"vw":16.786928},{"c":16.34,"h":16.9,"l":16.28,"n":3835,"o":16.62,"t":"2025-10-14T04:00:00Z","v":329792,"vw":16.627822},{"c":16.61,"h":16.89,"l":16.3,"n":5426,"o":16.75,"t":"2025-10-15T04:00:00Z","v":661536,"vw":16.634148},{"c":15.8,"h":16.34,"l":15.63,"n":5274,"o":15.81,"t":"2025-10-16T04:00:00Z","v":544740,"vw":15.935608},{"c":15.39,"h":15.73,"l":15.21,"n":8089,"o":15.63,"t":"2025-10-17T04:00:00Z","v":971539,"vw":15.471549},{"c":16.05,"h":16.34,"l":15.97,"n":6712,"o":16.02,"t":"2025-10-20T04:00:00Z","v":1250167,"vw":16.150903},{"c":16.01,"h":16.1291,"l":15.86,"n":4998,"o":16.04,"t":"2025-10-21T04:00:00Z","v":628301,"vw":16.016853},{"c":15.57,"h":16.05,"l":14.87,"n":7825,"o":16.05,"t":"2025-10-22T04:00:00Z","v":1065226,"vw":15.326127},{"c":14.06,"h":15.02,"l":13.866,"n":14499,"o":15,"t":"2025-10-23T04:00:00Z","v":1559787,"vw":14.278947},{"c":14.12,"h":14.48,"l":14.12,"n":7096,"o":14.23,"t":"2025-10-24T04:00:00Z","v":792124,"vw":14.282408},{"c":14.92,"h":14.94,"l":14.5,"n":6631,"o":14.5,"t":"2025-10-27T04:00:00Z","v":764070,"vw":14.74401},{"c":15.04,"h":15.38,"l":14.9,"n":5020,"o":14.99,"t":"2025-10-28T04:00:00Z","v":575871,"vw":15.163308},{"c":15.14,"h":15.45,"l":14.92,"n":4880,"o":15.4,"t":"2025-10-29T04:00:00Z","v":594148,"vw":15.213277},{"c":14.52,"h":14.8,"l":14.52,"n":5066,"o":14.68,"t":"2025-10-30T04:00:00Z","v":460845,"vw":14.689262},{"c":14.89,"h":14.91,"l":14.66,"n":6870,"o":14.81,"t":"2025-10-31T04:00:00Z","v":973258,"vw":14.795028},{"c":14.58,"h":15.135,"l":14.57,"n":6283,"o":15.08,"t":"2025-11-03T05:00:00Z","v":977462,"vw":14.80084},{"c":13.86,"h":14.31,"l":13.81,"n":8584,"o":14.16,"t":"2025-11-04T05:00:00Z","v":767312,"vw":14.023574},{"c":12.43,"h":13.5851,"l":12.42,"n":15191,"o":13.17,"t":"2025-11-05T05:00:00Z","v":2082248,"vw":12.78766},{"c":11.61,"h":12.3,"l":11.6038,"n":9050,"o":12.28,"t":"2025-11-06T05:00:00Z","v":1267741,"vw":11.883063},{"c":11.45,"h":11.535,"l":11.04,"n":10253,"o":11.46,"t":"2025-11-07T05:00:00Z","v":1569998,"vw":11.29143},{"c":11.6,"h":11.9,"l":11.515,"n":6718,"o":11.86,"t":"2025-11-10T05:00:00Z","v":742457,"vw":11.705943},{"c":11.24,"h":11.6,"l":11.18,"n":4945,"o":11.6,"t":"2025-11-11T05:00:00Z","v":560151,"vw":11.335013},{"c":11,"h":11.41,"l":10.925,"n":7698,"o":11.34,"t":"2025-11-12T05:00:00Z","v":1201855,"vw":11.129089},{"c":10.07,"h":10.79,"l":9.96,"n":9338,"o":10.75,"t":"2025-11-13T05:00:00Z","v":1238609,"vw":10.224142},{"c":10.31,"h":10.58,"l":9.69,"n":7974,"o":9.78,"t":"2025-11-14T05:00:00Z","v":1190920,"vw":10.245895},{"c":9.83,"h":10.24,"l":9.72,"n":6687,"o":10.22,"t":"2025-11-17T05:00:00Z","v":811212,"vw":9.959842},{"c":10,"h":10.24,"l":9.6835,"n":5252,"o":9.85,"t":"2025-11-18T05:00:00Z","v":817568,"vw":9.947263},{"c":9.74,"h":10.07,"l":9.6202,"n":5178,"o":10,"t":"2025-11-19T05:00:00Z","v":669267,"vw":9.815126},{"c":9.06,"h":10,"l":9.01,"n":6608,"o":9.96,"t":"2025-11-20T05:00:00Z","v":901930,"vw":9.457376},{"c":9.18,"h":9.2958,"l":8.88,"n":6165,"o":9.16,"t":"2025-11-21T05:00:00Z","v":1025877,"vw":9.141066},{"c":9.5,"h":9.53,"l":9.18,"n":4676,"o":9.26,"t":"2025-11-24T05:00:00Z","v":1316721,"vw":9.422131},{"c":9.34,"h":9.365,"l":8.99,"n":5657,"o":9.235,"t":"2025-11-25T05:00:00Z","v":761887,"vw":9.192849},{"c":9.46,"h":9.54,"l":9.35,"n":4105,"o":9.48,"t":"2025-11-26T05:00:00Z","v":757953,"vw":9.432719},{"c":9.51,"h":9.52,"l":9.3001,"n":2724,"o":9.38,"t":"2025-11-28T05:00:00Z","v":368982,"vw":9.406948},{"c":9.42,"h":9.52,"l":9.24,"n":4927,"o":9.36,"t":"2025-12-01T05:00:00Z","v":749799,"vw":9.396955},{"c":9.35,"h":9.59,"l":9.345,"n":4825,"o":9.46,"t":"2025-12-02T05:00:00Z","v":853277,"vw":9.484761},{"c":9.53,"h":9.53,"l":9.32,"n":4171,"o":9.4,"t":"2025-12-03T05:00:00Z","v":695743,"vw":9.434784},{"c":9.45,"h":9.46,"l":9.2218,"n":6075,"o":9.31,"t":"2025-12-04T05:00:00Z","v":1139915,"vw":9.379344},{"c":9.57,"h":9.58,"l":9.33,"n":7170,"o":9.43,"t":"2025-12-05T05:00:00Z","v":2290743,"vw":9.50058},{"c":9.69,"h":9.8,"l":9.57,"n":5855,"o":9.7,"t":"2025-12-08T05:00:00Z","v":1296655,"vw":9.658601},{"c":9.64,"h":9.72,"l":9.545,"n":4937,"o":9.7,"t":"2025-12-09T05:00:00Z","v":801702,"vw":9.613991},{"c":9.62,"h":9.66,"l":9.47,"n":4998,"o":9.62,"t":"2025-12-10T05:00:00Z","v":1309981,"vw":9.560901},{"c":9.35,"h":9.36,"l":9.06,"n":6106,"o":9.36,"t":"2025-12-11T05:00:00Z","v":1375272,"vw":9.197307},{"c":8.95,"h":9.44,"l":8.93,"n":7252,"o":9.27,"t":"2025-12-12T05:00:00Z","v":1119941,"vw":9.117437},{"c":8.72,"h":9.07,"l":8.7,"n":7027,"o":9.06,"t":"2025-12-15T05:00:00Z","v":1468769,"vw":8.821645},{"c":8.81,"h":8.875,"l":8.635,"n":4371,"o":8.66,"t":"2025-12-16T05:00:00Z","v":1160066,"vw":8.748805},{"c":8.35,"h":8.87,"l":8.3345,"n":6263,"o":8.75,"t":"2025-12-17T05:00:00Z","v":1446143,"vw":8.51469},{"c":8.12,"h":8.49,"l":8.0424,"n":4925,"o":8.42,"t":"2025-12-18T05:00:00Z","v":1476363,"vw":8.231849},{"c":8.48,"h":8.52,"l":8.17,"n":5099,"o":8.17,"t":"2025-12-19T05:00:00Z","v":1539592,"vw":8.366185},{"c":8.51,"h":8.5873,"l":8.475,"n":4570,"o":8.5,"t":"2025-12-22T05:00:00Z","v":1524370,"vw":8.521661},{"c":8.47,"h":8.51,"l":8.37,"n":2964,"o":8.47,"t":"2025-12-23T05:00:00Z","v":725025,"vw":8.447053},{"c":8.44,"h":8.485,"l":8.4,"n":1699,"o":8.46,"t":"2025-12-24T05:00:00Z","v":373753,"vw":8.441558},{"c":8.39,"h":8.425,"l":8.29,"n":3882,"o":8.33,"t":"2025-12-26T05:00:00Z","v":1132882,"vw":8.368145},{"c":8.27,"h":8.485,"l":8.24,"n":5363,"o":8.25,"t":"2025-12-29T05:00:00Z","v":1126918,"vw":8.370094},{"c":8.21,"h":8.35,"l":8.2,"n":4198,"o":8.33,"t":"2025-12-30T05:00:00Z","v":1355870,"vw":8.283665},{"c":8.1,"h":8.26,"l":8.0526,"n":3639,"o":8.2,"t":"2025-12-31T05:00:00Z","v":1199600,"vw":8.128929},{"c":8.41,"h":8.5,"l":8.16,"n":4709,"o":8.16,"t":"2026-01-02T05:00:00Z","v":1938987,"vw":8.393635},{"c":8.23,"h":8.605,"l":8.22,"n":6096,"o":8.52,"t":"2026-01-05T05:00:00Z","v":1564085,"vw":8.366929},{"c":8.34,"h":8.36,"l":8.1,"n":4831,"o":8.34,"t":"2026-01-06T05:00:00Z","v":2045280,"vw":8.232635},{"c":8.25,"h":8.3787,"l":8.2,"n":4292,"o":8.35,"t":"2026-01-07T05:00:00Z","v":2132165,"vw":8.246634},{"c":8.16,"h":8.185,"l":8,"n":3332,"o":8.16,"t":"2026-01-08T05:00:00Z","v":901770,"vw":8.091622},{"c":8.21,"h":8.375,"l":8.11,"n":3826,"o":8.18,"t":"2026-01-09T05:00:00Z","v":1017792,"vw":8.256182},{"c":8.22,"h":8.3,"l":8.155,"n":4047,"o":8.16,"t":"2026-01-12T05:00:00Z","v":1659930,"vw":8.234983},{"c":7.895,"h":8.18,"l":7.68,"n":6547,"o":8.18,"t":"2026-01-13T05:00:00Z","v":2079205,"vw":7.854013},{"c":7.81,"h":7.93,"l":7.67,"n":4816,"o":7.8,"t":"2026-01-14T05:00:00Z","v":1392591,"vw":7.814429},{"c":8.01,"h":8.09,"l":7.81,"n":4691,"o":7.81,"t":"2026-01-15T05:00:00Z","v":1596465,"vw":8.010035},{"c":8.56,"h":8.625,"l":8.04,"n":9481,"o":8.07,"t":"2026-01-16T05:00:00Z","v":4887999,"vw":8.41857},{"c":8.3,"h":8.36,"l":8.075,"n":4939,"o":8.28,"t":"2026-01-20T05:00:00Z","v":1563871,"vw":8.244755},{"c":8.46,"h":8.55,"l":8.225,"n":6235,"o":8.34,"t":"2026-01-21T05:00:00Z","v":2149477,"vw":8.392373},{"c":8.37,"h":8.57,"l":8.365,"n":3562,"o":8.47,"t":"2026-01-22T05:00:00Z","v":1171820,"vw":8.453926},{"c":8.24,"h":8.585,"l":8.17,"n":5306,"o":8.53,"t":"2026-01-23T05:00:00Z","v":1882434,"vw":8.330676},{"c":8.06,"h":8.2,"l":8.035,"n":4300,"o":8.17,"t":"2026-01-26T05:00:00Z","v":1319224,"vw":8.119262},{"c":8.15,"h":8.18,"l":7.85,"n":3728,"o":8.1,"t":"2026-01-27T05:00:00Z","v":1212060,"vw":8.084468},{"c":8.17,"h":8.39,"l":8.12,"n":4102,"o":8.23,"t":"2026-01-28T05:00:00Z","v":1587395,"vw":8.262341},{"c":7.83,"h":7.98,"l":7.605,"n":4784,"o":7.97,"t":"2026-01-29T05:00:00Z","v":1258096,"vw":7.776916},{"c":7.61,"h":7.9,"l":7.565,"n":4371,"o":7.82,"t":"2026-01-30T05:00:00Z","v":866370,"vw":7.727039},{"c":7.73,"h":7.9813,"l":7.55,"n":4326,"o":7.58,"t":"2026-02-02T05:00:00Z","v":1088389,"vw":7.776911},{"c":7.74,"h":7.83,"l":7.5,"n":4604,"o":7.8,"t":"2026-02-03T05:00:00Z","v":1429068,"vw":7.639713},{"c":8.52,"h":8.735,"l":8.19,"n":11052,"o":8.26,"t":"2026-02-04T05:00:00Z","v":3961696,"vw":8.482336},{"c":7.88,"h":8.35,"l":7.5623,"n":4839,"o":8.29,"t":"2026-02-05T05:00:00Z","v":1086982,"vw":7.834452},{"c":8.48,"h":8.56,"l":8,"n":3868,"o":8.09,"t":"2026-02-06T05:00:00Z","v":893021,"vw":8.332729},{"c":8.37,"h":8.435,"l":8.185,"n":3557,"o":8.31,"t":"2026-02-09T05:00:00Z","v":836678,"vw":8.336376},{"c":8.36,"h":8.52,"l":8.3,"n":2482,"o":8.43,"t":"2026-02-10T05:00:00Z","v":649068,"vw":8.440178},{"c":8.12,"h":8.46,"l":8.0245,"n":3126,"o":8.46,"t":"2026-02-11T05:00:00Z","v":1143138,"vw":8.164426},{"c":7.65,"h":8.03,"l":7.64,"n":4604,"o":8.01,"t":"2026-02-12T05:00:00Z","v":1171175,"vw":7.747016},{"c":7.69,"h":7.79,"l":7.6,"n":3933,"o":7.71,"t":"2026-02-13T05:00:00Z","v":865259,"vw":7.703639},{"c":7.62,"h":7.7401,"l":7.4899,"n":3546,"o":7.65,"t":"2026-02-17T05:00:00Z","v":923005,"vw":7.619153},{"c":7.54,"h":7.6955,"l":7.455,"n":3320,"o":7.61,"t":"2026-02-18T05:00:00Z","v":785763,"vw":7.572318},{"c":7.93,"h":7.93,"l":7.68,"n":5401,"o":7.71,"t":"2026-02-19T05:00:00Z","v":2297039,"vw":7.774241},{"c":7.98,"h":8.04,"l":7.815,"n":4224,"o":7.82,"t":"2026-02-20T05:00:00Z","v":942062,"vw":7.91151},{"c":7.62,"h":7.9,"l":7.6,"n":3755,"o":7.82,"t":"2026-02-23T05:00:00Z","v":1272639,"vw":7.685607},{"c":7.71,"h":7.76,"l":7.55,"n":2607,"o":7.68,"t":"2026-02-24T05:00:00Z","v":662372,"vw":7.676819},{"c":8.18,"h":8.22,"l":7.77,"n":4478,"o":7.77,"t":"2026-02-25T05:00:00Z","v":1690540,"vw":8.070852},{"c":7.82,"h":8.02,"l":7.63,"n":3545,"o":7.98,"t":"2026-02-26T05:00:00Z","v":1256900,"vw":7.783907},{"c":7.86,"h":7.93,"l":7.7,"n":3630,"o":7.75,"t":"2026-02-27T05:00:00Z","v":3311301,"vw":7.852931},{"c":7.76,"h":7.78,"l":7.5,"n":5579,"o":7.59,"t":"2026-03-02T05:00:00Z","v":1884084,"vw":7.699443},{"c":7.54,"h":7.6681,"l":7.32,"n":6223,"o":7.61,"t":"2026-03-03T05:00:00Z","v":2538695,"vw":7.492678},{"c":7.9,"h":7.9613,"l":7.595,"n":4481,"o":7.63,"t":"2026-03-04T05:00:00Z","v":1980985,"vw":7.836049},{"c":7.75,"h":7.9,"l":7.59,"n":3830,"o":7.75,"t":"2026-03-05T05:00:00Z","v":1669481,"vw":7.756281},{"c":7.6,"h":7.79,"l":7.555,"n":4232,"o":7.64,"t":"2026-03-06T05:00:00Z","v":1136380,"vw":7.672208},{"c":7.74,"h":7.7551,"l":7.3,"n":4449,"o":7.52,"t":"2026-03-09T04:00:00Z","v":1021307,"vw":7.512915},{"c":7.73,"h":7.81,"l":7.665,"n":3441,"o":7.74,"t":"2026-03-10T04:00:00Z","v":873537,"vw":7.749795},{"c":7.75,"h":7.9289,"l":7.695,"n":3231,"o":7.82,"t":"2026-03-11T04:00:00Z","v":642195,"vw":7.782318},{"c":7.48,"h":7.64,"l":7.45,"n":2677,"o":7.6,"t":"2026-03-12T04:00:00Z","v":627011,"vw":7.50985},{"c":7.44,"h":7.54,"l":7.34,"n":4066,"o":7.5,"t":"2026-03-13T04:00:00Z","v":931185,"vw":7.428327},{"c":7.64,"h":7.725,"l":7.4877,"n":3769,"o":7.59,"t":"2026-03-16T04:00:00Z","v":1282488,"vw":7.619515},{"c":7.6,"h":7.8,"l":7.6,"n":2822,"o":7.65,"t":"2026-03-17T04:00:00Z","v":2202220,"vw":7.652399},{"c":7.41,"h":7.63,"l":7.41,"n":3857,"o":7.6,"t":"2026-03-18T04:00:00Z","v":735789,"vw":7.506454},{"c":7.4,"h":7.41,"l":7.21,"n":4115,"o":7.27,"t":"2026-03-19T04:00:00Z","v":1362971,"vw":7.307565},{"c":5.02,"h":5.61,"l":4.99,"n":16914,"o":5.51,"t":"2026-03-20T04:00:00Z","v":5585391,"vw":5.292869},{"c":5.26,"h":5.3689,"l":4.8,"n":11992,"o":4.965,"t":"2026-03-23T04:00:00Z","v":3600747,"vw":5.188916},{"c":5.4,"h":5.46,"l":5.17,"n":5804,"o":5.25,"t":"2026-03-24T04:00:00Z","v":2161410,"vw":5.316949},{"c":5.7,"h":5.725,"l":5.45,"n":6408,"o":5.45,"t":"2026-03-25T04:00:00Z","v":3052387,"vw":5.664262},{"c":5.36,"h":5.565,"l":5.295,"n":3576,"o":5.46,"t":"2026-03-26T04:00:00Z","v":708418,"vw":5.425483},{"c":5.35,"h":5.39,"l":5.24,"n":3323,"o":5.39,"t":"2026-03-27T04:00:00Z","v":753390,"vw":5.30951},{"c":5.17,"h":5.4,"l":5.1101,"n":3746,"o":5.4,"t":"2026-03-30T04:00:00Z","v":800305,"vw":5.251997},{"c":5.48,"h":5.4899,"l":5.26,"n":3005,"o":5.28,"t":"2026-03-31T04:00:00Z","v":702850,"vw":5.379067},{"c":5.47,"h":5.5697,"l":5.45,"n":3008,"o":5.52,"t":"2026-04-01T04:00:00Z","v":791347,"vw":5.508983},{"c":5.47,"h":5.49,"l":5.31,"n":2198,"o":5.34,"t":"2026-04-02T04:00:00Z","v":664427,"vw":5.435482},{"c":5.28,"h":5.519,"l":5.27,"n":4290,"o":5.5,"t":"2026-04-06T04:00:00Z","v":1310328,"vw":5.363517},{"c":5.4,"h":5.4,"l":5.2297,"n":3014,"o":5.29,"t":"2026-04-07T04:00:00Z","v":799745,"vw":5.313953},{"c":5.55,"h":5.635,"l":5.4499,"n":2913,"o":5.62,"t":"2026-04-08T04:00:00Z","v":937569,"vw":5.533846},{"c":5.44,"h":5.525,"l":5.42,"n":2253,"o":5.45,"t":"2026-04-09T04:00:00Z","v":415263,"vw":5.483139},{"c":5.67,"h":5.715,"l":5.52,"n":3790,"o":5.52,"t":"2026-04-10T04:00:00Z","v":1119993,"vw":5.633963},{"c":5.81,"h":5.81,"l":5.55,"n":3609,"o":5.67,"t":"2026-04-13T04:00:00Z","v":863762,"vw":5.693972},{"c":6,"h":6.09,"l":5.88,"n":2869,"o":5.945,"t":"2026-04-14T04:00:00Z","v":675658,"vw":6.005127},{"c":5.99,"h":6.09,"l":5.9501,"n":2913,"o":6.09,"t":"2026-04-15T04:00:00Z","v":905959,"vw":6.007251},{"c":6.05,"h":6.115,"l":5.81,"n":3003,"o":5.98,"t":"2026-04-16T04:00:00Z","v":900115,"vw":5.995603},{"c":6.09,"h":6.175,"l":6.0301,"n":3750,"o":6.14,"t":"2026-04-17T04:00:00Z","v":670570,"vw":6.092714},{"c":6.14,"h":6.14,"l":5.965,"n":2622,"o":6.03,"t":"2026-04-20T04:00:00Z","v":426497,"vw":6.06418},{"c":6.07,"h":6.3,"l":6.07,"n":2522,"o":6.21,"t":"2026-04-21T04:00:00Z","v":2552089,"vw":6.124672},{"c":6.21,"h":6.23,"l":6.15,"n":2010,"o":6.19,"t":"2026-04-22T04:00:00Z","v":479251,"vw":6.193599},{"c":5.77,"h":5.89,"l":5.63,"n":5017,"o":5.78,"t":"2026-04-23T04:00:00Z","v":1741407,"vw":5.787121},{"c":6.12,"h":6.175,"l":5.8589,"n":3727,"o":5.9,"t":"2026-04-24T04:00:00Z","v":1307548,"vw":6.086476},{"c":5.92,"h":6.175,"l":5.865,"n":3675,"o":6.11,"t":"2026-04-27T04:00:00Z","v":750917,"vw":5.967381},{"c":5.84,"h":5.9,"l":5.7001,"n":2949,"o":5.76,"t":"2026-04-28T04:00:00Z","v":924821,"vw":5.815053},{"c":5.68,"h":5.83,"l":5.505,"n":4158,"o":5.83,"t":"2026-04-29T04:00:00Z","v":1834945,"vw":5.614895},{"c":5.75,"h":5.755,"l":5.56,"n":2408,"o":5.67,"t":"2026-04-30T04:00:00Z","v":454378,"vw":5.666495},{"c":5.7,"h":5.8799,"l":5.66,"n":3852,"o":5.79,"t":"2026-05-01T04:00:00Z","v":772387,"vw":5.757985},{"c":5.84,"h":5.93,"l":5.74,"n":5175,"o":5.78,"t":"2026-05-04T04:00:00Z","v":1537508,"vw":5.865276},{"c":5.83,"h":5.905,"l":5.755,"n":4284,"o":5.9,"t":"2026-05-05T04:00:00Z","v":1347500,"vw":5.807444},{"c":6.95,"h":6.99,"l":6.365,"n":10004,"o":6.37,"t":"2026-05-06T04:00:00Z","v":3127985,"vw":6.622881},{"c":6.64,"h":6.965,"l":6.56,"n":4633,"o":6.73,"t":"2026-05-07T04:00:00Z","v":1081775,"vw":6.738785},{"c":6.9,"h":6.94,"l":6.49,"n":4855,"o":6.66,"t":"2026-05-08T04:00:00Z","v":933706,"vw":6.791471},{"c":6.63,"h":7.0564,"l":6.61,"n":4873,"o":6.82,"t":"2026-05-11T04:00:00Z","v":750476,"vw":6.836075},{"c":6.51,"h":6.605,"l":6.2121,"n":3587,"o":6.58,"t":"2026-05-12T04:00:00Z","v":633711,"vw":6.416832},{"c":6.37,"h":6.53,"l":6.325,"n":3585,"o":6.53,"t":"2026-05-13T04:00:00Z","v":761636,"vw":6.400662},{"c":6.43,"h":6.52,"l":6.16,"n":3698,"o":6.27,"t":"2026-05-14T04:00:00Z","v":1103184,"vw":6.394338},{"c":6.1,"h":6.24,"l":6.025,"n":4877,"o":6.24,"t":"2026-05-15T04:00:00Z","v":1015013,"vw":6.11874},{"c":6.06,"h":6.13,"l":5.845,"n":5675,"o":6.1,"t":"2026-05-18T04:00:00Z","v":950683,"vw":5.962204},{"c":6.02,"h":6.15,"l":5.84,"n":3977,"o":5.97,"t":"2026-05-19T04:00:00Z","v":513317,"vw":5.980798},{"c":6.47,"h":6.5214,"l":6.095,"n":3840,"o":6.12,"t":"2026-05-20T04:00:00Z","v":831767,"vw":6.406722},{"c":6.36,"h":6.4,"l":6.225,"n":2784,"o":6.33,"t":"2026-05-21T04:00:00Z","v":446761,"vw":6.310941},{"c":6.57,"h":6.635,"l":6.39,"n":5267,"o":6.4,"t":"2026-05-22T04:00:00Z","v":1618242,"vw":6.534586},{"c":6.81,"h":6.9299,"l":6.57,"n":4968,"o":6.65,"t":"2026-05-26T04:00:00Z","v":950835,"vw":6.76355},{"c":6.96,"h":7.04,"l":6.77,"n":5712,"o":6.96,"t":"2026-05-27T04:00:00Z","v":1466375,"vw":6.904834},{"c":7.27,"h":7.645,"l":6.73,"n":6800,"o":6.8,"t":"2026-05-28T04:00:00Z","v":1658220,"vw":7.25794},{"c":8,"h":8.33,"l":7.72,"n":9010,"o":7.78,"t":"2026-05-29T04:00:00Z","v":1755779,"vw":8.074566},{"c":8.08,"h":8.27,"l":7.91,"n":6669,"o":7.91,"t":"2026-06-01T04:00:00Z","v":1449185,"vw":8.145974},{"c":8.55,"h":8.72,"l":8.325,"n":7964,"o":8.33,"t":"2026-06-02T04:00:00Z","v":1344030,"vw":8.518067},{"c":8.17,"h":8.53,"l":7.945,"n":6398,"o":8.48,"t":"2026-06-03T04:00:00Z","v":1585393,"vw":8.135241},{"c":7.94,"h":8.07,"l":7.68,"n":4034,"o":7.68,"t":"2026-06-04T04:00:00Z","v":847735,"vw":7.929354},{"c":7.18,"h":7.72,"l":7.11,"n":6669,"o":7.7,"t":"2026-06-05T04:00:00Z","v":1386703,"vw":7.307209},{"c":7.55,"h":7.655,"l":7.295,"n":3436,"o":7.54,"t":"2026-06-08T04:00:00Z","v":635524,"vw":7.473238},{"c":7.03,"h":7.68,"l":6.63,"n":5165,"o":7.66,"t":"2026-06-09T04:00:00Z","v":905471,"vw":7.066515},{"c":5.18,"h":6.3918,"l":5.125,"n":12312,"o":6.28,"t":"2026-06-10T04:00:00Z","v":3054010,"vw":5.724854},{"c":5.48,"h":5.495,"l":4.99,"n":8377,"o":5.04,"t":"2026-06-11T04:00:00Z","v":2066892,"vw":5.193068},{"c":5.27,"h":5.455,"l":5.1,"n":7158,"o":5.305,"t":"2026-06-12T04:00:00Z","v":1642737,"vw":5.278327},{"c":5.33,"h":5.485,"l":5.32,"n":5349,"o":5.46,"t":"2026-06-15T04:00:00Z","v":1175520,"vw":5.38226},{"c":5.11,"h":5.33,"l":5.0918,"n":5142,"o":5.33,"t":"2026-06-16T04:00:00Z","v":1065736,"vw":5.189053},{"c":4.91,"h":5.185,"l":4.9,"n":5597,"o":5.16,"t":"2026-06-17T04:00:00Z","v":998760,"vw":5.045976},{"c":5.23,"h":5.275,"l":4.91,"n":3694,"o":4.92,"t":"2026-06-18T04:00:00Z","v":801780,"vw":5.14919},{"c":5.86,"h":6.06,"l":5.42,"n":6461,"o":5.42,"t":"2026-06-22T04:00:00Z","v":1774718,"vw":5.788587},{"c":5.58,"h":5.719,"l":5.52,"n":3222,"o":5.59,"t":"2026-06-23T04:00:00Z","v":594971,"vw":5.618271},{"c":5.48,"h":5.64,"l":5.36,"n":3416,"o":5.6,"t":"2026-06-24T04:00:00Z","v":762880,"vw":5.487155},{"c":5.3,"h":5.53,"l":5.28,"n":2888,"o":5.48,"t":"2026-06-25T04:00:00Z","v":598512,"vw":5.34327},{"c":5.23,"h":5.32,"l":5.1701,"n":3453,"o":5.22,"t":"2026-06-26T04:00:00Z","v":632531,"vw":5.247154},{"c":4.84,"h":5.29,"l":4.79,"n":9384,"o":5.26,"t":"2026-06-29T04:00:00Z","v":2341255,"vw":4.982386},{"c":5.06,"h":5.135,"l":4.865,"n":3689,"o":4.91,"t":"2026-06-30T04:00:00Z","v":799228,"vw":5.029509},{"c":4.81,"h":4.9411,"l":4.775,"n":6014,"o":4.9,"t":"2026-07-01T04:00:00Z","v":1231798,"vw":4.858501},{"c":4.64,"h":4.93,"l":4.575,"n":5310,"o":4.8,"t":"2026-07-02T04:00:00Z","v":1075009,"vw":4.730022},{"c":4.68,"h":4.74,"l":4.595,"n":4886,"o":4.72,"t":"2026-07-06T04:00:00Z","v":772539,"vw":4.662778},{"c":4.53,"h":4.63,"l":4.391,"n":4891,"o":4.61,"t":"2026-07-07T04:00:00Z","v":732617,"vw":4.49211},{"c":4.83,"h":4.84,"l":4.5,"n":3487,"o":4.5,"t":"2026-07-08T04:00:00Z","v":740518,"vw":4.687126},{"c":4.77,"h":4.88,"l":4.76,"n":2587,"o":4.83,"t":"2026-07-09T04:00:00Z","v":401619,"vw":4.83756},{"c":4.82,"h":4.9,"l":4.75,"n":3346,"o":4.8,"t":"2026-07-10T04:00:00Z","v":525521,"vw":4.852029},{"c":4.72,"h":4.79,"l":4.66,"n":3471,"o":4.76,"t":"2026-07-13T04:00:00Z","v":472868,"vw":4.732586},{"c":4.74,"h":4.785,"l":4.685,"n":2520,"o":4.76,"t":"2026-07-14T04:00:00Z","v":285497,"vw":4.732295},{"c":4.65,"h":4.82,"l":4.53,"n":3752,"o":4.78,"t":"2026-07-15T04:00:00Z","v":705343,"vw":4.635573},{"c":4.2,"h":4.54,"l":4.185,"n":6103,"o":4.54,"t":"2026-07-16T04:00:00Z","v":1046095,"vw":4.328904},{"c":4.13,"h":4.26,"l":3.99,"n":4682,"o":4.15,"t":"2026-07-17T04:00:00Z","v":713327,"vw":4.129116},{"c":4.07,"h":4.18,"l":4.07,"n":3515,"o":4.17,"t":"2026-07-20T04:00:00Z","v":476804,"vw":4.121786},{"c":4.32,"h":4.32,"l":4.16,"n":3289,"o":4.18,"t":"2026-07-21T04:00:00Z","v":681464,"vw":4.257508},{"c":4.96,"h":5.1903,"l":4.7,"n":6689,"o":4.79,"t":"2026-07-22T04:00:00Z","v":1909187,"vw":5.023874},{"c":4.94,"h":5.135,"l":4.84,"n":4400,"o":4.87,"t":"2026-07-23T04:00:00Z","v":1110079,"vw":5.003035},{"c":4.82,"h":4.96,"l":4.7,"n":4071,"o":4.92,"t":"2026-07-24T04:00:00Z","v":803155,"vw":4.838325},{"c":4.77,"h":4.91,"l":4.6069,"n":3833,"o":4.86,"t":"2026-07-27T04:00:00Z","v":965708,"vw":4.714858},{"c":4.58,"h":4.63,"l":4.395,"n":2981,"o":4.59,"t":"2026-07-28T04:00:00Z","v":643292,"vw":4.521995},{"c":4.19,"h":4.56,"l":4.17,"n":3781,"o":4.56,"t":"2026-07-29T04:00:00Z","v":884723,"vw":4.355293},{"c":4.4,"h":4.4601,"l":4.25,"n":2598,"o":4.25,"t":"2026-07-30T04:00:00Z","v":734458,"vw":4.395868},{"c":4.5,"h":4.6,"l":4.335,"n":4776,"o":4.51,"t":"2026-07-31T04:00:00Z","v":918122,"vw":4.450122},{"c":4.54,"h":4.56,"l":4.375,"n":3102,"o":4.47,"t":"2026-08-03T04:00:00Z","v":496363,"vw":4.506108},{"c":4.89,"h":4.91,"l":4.5807,"n":5253,"o":4.63,"t":"2026-08-04T04:00:00Z","v":1030908,"vw":4.732828},{"c":4.73,"h":4.91,"l":4.72,"n":3899,"o":4.91,"t":"2026-08-05T04:00:00Z","v":794156,"vw":4.799407},{"c":4.53,"h":4.6899,"l":4.52,"n":3362,"o":4.62,"t":"2026-08-06T04:00:00Z","v":576300,"vw":4.601593},{"c":4.72,"h":4.735,"l":4.555,"n":5641,"o":4.61,"t":"2026-08-07T04:00:00Z","v":636537,"vw":4.637557},{"c":4.75,"h":4.97,"l":4.75,"n":5352,"o":4.79,"t":"2026-08-10T04:00:00Z","v":1101764,"vw":4.853486},{"c":4.8,"h":4.86,"l":4.695,"n":6355,"o":4.84,"t":"2026-08-11T04:00:00Z","v":1296860,"vw":4.781196},{"c":5.45,"h":5.515,"l":5.03,"n":15619,"o":5.15,"t":"2026-08-12T04:00:00Z","v":2979778,"vw":5.307743},{"c":5.58,"h":5.98,"l":5.43,"n":6888,"o":5.44,"t":"2026-08-13T04:00:00Z","v":1898627,"vw":5.74497},{"c":5.68,"h":5.755,"l":5.55,"n":5105,"o":5.6,"t":"2026-08-14T04:00:00Z","v":934675,"vw":5.658902},{"c":5.5,"h":5.62,"l":5.43,"n":4050,"o":5.59,"t":"2026-08-17T04:00:00Z","v":957194,"vw":5.511638},{"c":5.4,"h":5.48,"l":5.255,"n":3239,"o":5.38,"t":"2026-08-18T04:00:00Z","v":721510,"vw":5.37332},{"c":5.31,"h":5.4432,"l":5.19,"n":4370,"o":5.39,"t":"2026-08-19T04:00:00Z","v":1362546,"vw":5.341839},{"c":5.2,"h":5.445,"l":5.085,"n":5395,"o":5.28,"t":"2026-08-20T04:00:00Z","v":1293607,"vw":5.230178},{"c":5.31,"h":5.325,"l":5.2,"n":3825,"o":5.31,"t":"2026-08-21T04:00:00Z","v":966876,"vw":5.282736},{"c":5.07,"h":5.24,"l":4.93,"n":5581,"o":5.22,"t":"2026-08-24T04:00:00Z","v":1598205,"vw":5.05651},{"c":5.43,"h":5.45,"l":5.19,"n":3331,"o":5.21,"t":"2026-08-25T04:00:00Z","v":1003934,"vw":5.39343},{"c":5.36,"h":5.43,"l":5.335,"n":3174,"o":5.4,"t":"2026-08-26T04:00:00Z","v":854991,"vw":5.380359},{"c":5.38,"h":5.45,"l":5.2948,"n":2816,"o":5.38,"t":"2026-08-27T04:00:00Z","v":907151,"vw":5.369548},{"c":5.3,"h":5.43,"l":5.255,"n":3656,"o":5.38,"t":"2026-08-28T04:00:00Z","v":838151,"vw":5.323888},{"c":5.3,"h":5.335,"l":5.18,"n":2928,"o":5.2,"t":"2026-08-31T04:00:00Z","v":512912,"vw":5.28952},{"c":5.24,"h":5.295,"l":5.135,"n":2884,"o":5.2,"t":"2026-09-01T04:00:00Z","v":595624,"vw":5.223617},{"c":5.32,"h":5.37,"l":5.14,"n":3363,"o":5.35,"t":"2026-09-02T04:00:00Z","v":1094447,"vw":5.245741},{"c":5.34,"h":5.36,"l":5.06,"n":3853,"o":5.15,"t":"2026-09-03T04:00:00Z","v":2373420,"vw":5.27296},{"c":5.44,"h":5.55,"l":5.3438,"n":5035,"o":5.39,"t":"2026-09-04T04:00:00Z","v":2175714,"vw":5.472498},{"c":5.54,"h":5.64,"l":5.45,"n":4098,"o":5.45,"t":"2026-09-08T04:00:00Z","v":1186985,"vw":5.564097},{"c":5.39,"h":5.5073,"l":5.37,"n":4265,"o":5.5,"t":"2026-09-09T04:00:00Z","v":3031271,"vw":5.412242},{"c":5.11,"h":5.305,"l":5.1,"n":3761,"o":5.18,"t":"2026-09-10T04:00:00Z","v":878440,"vw":5.206737},{"c":5.43,"h":5.445,"l":5.1298,"n":6262,"o":5.17,"t":"2026-09-11T04:00:00Z","v":2367293,"vw":5.361613},{"c":5.06,"h":5.205,"l":5.0023,"n":6598,"o":5.16,"t":"2026-09-14T04:00:00Z","v":1891089,"vw":5.12466},{"c":4.93,"h":5.14,"l":4.91,"n":5889,"o":5.1,"t":"2026-09-15T04:00:00Z","v":1567791,"vw":5.01186},{"c":5.09,"h":5.1,"l":4.895,"n":4154,"o":4.97,"t":"2026-09-16T04:00:00Z","v":1302209,"vw":5.017762},{"c":5.33,"h":5.3951,"l":5.1101,"n":3702,"o":5.15,"t":"2026-09-17T04:00:00Z","v":1551481,"vw":5.298822},{"c":5.3,"h":5.33,"l":5.22,"n":3628,"o":5.31,"t":"2026-09-18T04:00:00Z","v":1159950,"vw":5.263423},{"c":5.5,"h":5.545,"l":5.385,"n":5487,"o":5.41,"t":"2026-09-21T04:00:00Z","v":1604198,"vw":5.478235},{"c":5.53,"h":5.55,"l":5.435,"n":2932,"o":5.52,"t":"2026-09-22T04:00:00Z","v":739867,"vw":5.493399},{"c":5.53,"h":5.63,"l":5.465,"n":3025,"o":5.59,"t":"2026-09-23T04:00:00Z","v":785293,"vw":5.533556},{"c":5.44,"h":5.49,"l":5.33,"n":2443,"o":5.38,"t":"2026-09-24T04:00:00Z","v":665057,"vw":5.398404},{"c":5.53,"h":5.59,"l":5.455,"n":4241,"o":5.47,"t":"2026-09-25T04:00:00Z","v":1397319,"vw":5.525982},{"c":5.38,"h":5.515,"l":5.2911,"n":3848,"o":5.5,"t":"2026-09-28T04:00:00Z","v":957440,"vw":5.393429},{"c":5.31,"h":5.49,"l":5.29,"n":2653,"o":5.45,"t":"2026-09-29T04:00:00Z","v":664472,"vw":5.360421},{"c":5.33,"h":5.4848,"l":5.25,"n":3276,"o":5.41,"t":"2026-09-30T04:00:00Z","v":912045,"vw":5.296642},{"c":5.35,"h":5.36,"l":5.14,"n":3469,"o":5.2,"t":"2026-10-01T04:00:00Z","v":806797,"vw":5.263785},{"c":5.55,"h":5.611,"l":5.405,"n":4079,"o":5.45,"t":"2026-10-02T04:00:00Z","v":1533111,"vw":5.537013},{"c":5.5,"h":5.59,"l":5.47,"n":3084,"o":5.56,"t":"2026-10-05T04:00:00Z","v":723489,"vw":5.519585},{"c":5.55,"h":5.65,"l":5.5,"n":2816,"o":5.55,"t":"2026-10-06T04:00:00Z","v":654600,"vw":5.55556},{"c":5.69,"h":5.75,"l":5.46,"n":3517,"o":5.48,"t":"2026-10-07T04:00:00Z","v":1035589,"vw":5.628784},{"c":5.43,"h":5.5308,"l":5.325,"n":3900,"o":5.53,"t":"2026-10-08T04:00:00Z","v":1114414,"vw":5.413912},{"c":5.34,"h":5.51,"l":5.175,"n":4880,"o":5.51,"t":"2026-10-09T04:00:00Z","v":1164639,"vw":5.288054},{"c":5.12,"h":5.28,"l":5.045,"n":5778,"o":5.28,"t":"2026-10-12T04:00:00Z","v":1181771,"vw":5.11414},{"c":5.03,"h":5.06,"l":4.95,"n":4250,"o":5,"t":"2026-10-13T04:00:00Z","v":1334302,"vw":5.010554},{"c":4.61,"h":4.92,"l":4.58,"n":7978,"o":4.92,"t":"2026-10-14T04:00:00Z","v":2129685,"vw":4.700966},{"c":4.45,"h":4.45,"l":4.08,"n":6563,"o":4.34,"t":"2026-10-15T04:00:00Z","v":1326629,"vw":4.268199},{"c":4,"h":4.4,"l":4,"n":7475,"o":4.4,"t":"2026-10-16T04:00:00Z","v":1537014,"vw":4.093613},{"c":4.05,"h":4.1648,"l":4.04,"n":3437,"o":4.13,"t":"2026-10-19T04:00:00Z","v":645289,"vw":4.113823},{"c":4.09,"h":4.1523,"l":3.925,"n":4723,"o":4,"t":"2026-10-20T04:00:00Z","v":1116349,"vw":4.048454},{"c":4.42,"h":4.59,"l":4.3598,"n":4403,"o":4.47,"t":"2026-10-21T04:00:00Z","v":1108743,"vw":4.453176},{"c":4.2,"h":4.285,"l":4.12,"n":3131,"o":4.27,"t":"2026-10-22T04:00:00Z","v":731803,"vw":4.185615}],"volatilityBars":[{"c":5.38,"h":5.38,"l":5.33,"n":41,"o":5.33,"t":"2026-09-21T08:00:00Z","v":2858,"vw":5.355937},{"c":5.39,"h":5.39,"l":5.38,"n":8,"o":5.38,"t":"2026-09-21T08:15:00Z","v":874,"vw":5.388594},{"c":5.4127,"h":5.4127,"l":5.38,"n":5,"o":5.38,"t":"2026-09-21T08:30:00Z","v":586,"vw":5.393891},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-09-21T08:45:00Z","v":600,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-09-21T09:15:00Z","v":185,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":8,"o":5.42,"t":"2026-09-21T09:30:00Z","v":1308,"vw":5.42},{"c":5.37,"h":5.41,"l":5.37,"n":1101,"o":5.41,"t":"2026-09-21T09:45:00Z","v":9335,"vw":5.395352},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-09-21T10:00:00Z","v":1082,"vw":5.41},{"c":5.4,"h":5.41,"l":5.38,"n":10,"o":5.39,"t":"2026-09-21T10:15:00Z","v":3284,"vw":5.395272},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-09-21T10:30:00Z","v":1000,"vw":5.41},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-09-21T10:45:00Z","v":628,"vw":5.42},{"c":5.3923,"h":5.4123,"l":5.361,"n":37,"o":5.3903,"t":"2026-09-21T11:00:00Z","v":23038,"vw":5.388969},{"c":5.39,"h":5.39,"l":5.3882,"n":18,"o":5.3882,"t":"2026-09-21T11:15:00Z","v":1512,"vw":5.38856},{"c":5.39,"h":5.39,"l":5.36,"n":16,"o":5.36,"t":"2026-09-21T11:30:00Z","v":1082,"vw":5.365754},{"c":5.3501,"h":5.3962,"l":5.3501,"n":6,"o":5.3962,"t":"2026-09-21T11:45:00Z","v":708,"vw":5.356705},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-09-21T12:00:00Z","v":750,"vw":5.4},{"c":5.38,"h":5.42,"l":5.38,"n":32,"o":5.41,"t":"2026-09-21T12:15:00Z","v":64743,"vw":5.39022},{"c":5.41,"h":5.41,"l":5.39,"n":6,"o":5.39,"t":"2026-09-21T12:30:00Z","v":3637,"vw":5.407369},{"c":5.41,"h":5.4194,"l":5.4,"n":3,"o":5.4194,"t":"2026-09-21T12:45:00Z","v":2100,"vw":5.414},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-09-21T13:00:00Z","v":400,"vw":5.4},{"c":5.41,"h":5.43,"l":5.4,"n":53,"o":5.41,"t":"2026-09-21T13:15:00Z","v":6705,"vw":5.419739},{"c":5.46,"h":5.5002,"l":5.385,"n":797,"o":5.41,"t":"2026-09-21T13:30:00Z","v":306958,"vw":5.438009},{"c":5.4899,"h":5.49,"l":5.45,"n":201,"o":5.47,"t":"2026-09-21T13:45:00Z","v":121818,"vw":5.473437},{"c":5.495,"h":5.505,"l":5.46,"n":252,"o":5.485,"t":"2026-09-21T14:00:00Z","v":142072,"vw":5.487771},{"c":5.51,"h":5.52,"l":5.4901,"n":183,"o":5.4901,"t":"2026-09-21T14:15:00Z","v":80005,"vw":5.510372},{"c":5.46,"h":5.515,"l":5.46,"n":185,"o":5.51,"t":"2026-09-21T14:30:00Z","v":64437,"vw":5.496486},{"c":5.48,"h":5.5,"l":5.4668,"n":110,"o":5.47,"t":"2026-09-21T14:45:00Z","v":39187,"vw":5.485901},{"c":5.485,"h":5.4885,"l":5.47,"n":85,"o":5.48,"t":"2026-09-21T15:00:00Z","v":32302,"vw":5.476406},{"c":5.47,"h":5.48,"l":5.46,"n":91,"o":5.48,"t":"2026-09-21T15:15:00Z","v":42282,"vw":5.471588},{"c":5.47,"h":5.485,"l":5.4651,"n":144,"o":5.4668,"t":"2026-09-21T15:30:00Z","v":38096,"vw":5.476415},{"c":5.4823,"h":5.5,"l":5.4747,"n":89,"o":5.4747,"t":"2026-09-21T15:45:00Z","v":30737,"vw":5.48451},{"c":5.475,"h":5.49,"l":5.465,"n":81,"o":5.485,"t":"2026-09-21T16:00:00Z","v":15744,"vw":5.482435},{"c":5.47,"h":5.5,"l":5.47,"n":157,"o":5.48,"t":"2026-09-21T16:15:00Z","v":40996,"vw":5.486074},{"c":5.4524,"h":5.48,"l":5.45,"n":83,"o":5.475,"t":"2026-09-21T16:30:00Z","v":45964,"vw":5.469293},{"c":5.475,"h":5.4751,"l":5.45,"n":61,"o":5.455,"t":"2026-09-21T16:45:00Z","v":11825,"vw":5.465762},{"c":5.51,"h":5.51,"l":5.48,"n":62,"o":5.48,"t":"2026-09-21T17:00:00Z","v":15832,"vw":5.496666},{"c":5.52,"h":5.545,"l":5.51,"n":138,"o":5.51,"t":"2026-09-21T17:15:00Z","v":88304,"vw":5.530807},{"c":5.495,"h":5.5197,"l":5.47,"n":93,"o":5.5114,"t":"2026-09-21T17:30:00Z","v":30216,"vw":5.48771},{"c":5.475,"h":5.495,"l":5.475,"n":38,"o":5.495,"t":"2026-09-21T17:45:00Z","v":8108,"vw":5.484532},{"c":5.4777,"h":5.4777,"l":5.46,"n":67,"o":5.475,"t":"2026-09-21T18:00:00Z","v":16309,"vw":5.470321},{"c":5.4799,"h":5.4832,"l":5.475,"n":57,"o":5.48,"t":"2026-09-21T18:15:00Z","v":19950,"vw":5.479361},{"c":5.4809,"h":5.4899,"l":5.4701,"n":35,"o":5.475,"t":"2026-09-21T18:30:00Z","v":30771,"vw":5.474273},{"c":5.4801,"h":5.4899,"l":5.475,"n":42,"o":5.4891,"t":"2026-09-21T18:45:00Z","v":40525,"vw":5.482417},{"c":5.495,"h":5.495,"l":5.485,"n":79,"o":5.485,"t":"2026-09-21T19:00:00Z","v":26820,"vw":5.491513},{"c":5.47,"h":5.5,"l":5.465,"n":72,"o":5.495,"t":"2026-09-21T19:15:00Z","v":27286,"vw":5.481666},{"c":5.485,"h":5.49,"l":5.4611,"n":105,"o":5.47,"t":"2026-09-21T19:30:00Z","v":27388,"vw":5.475985},{"c":5.5,"h":5.515,"l":5.48,"n":324,"o":5.4899,"t":"2026-09-21T19:45:00Z","v":106593,"vw":5.498186},{"c":5.5,"h":5.5,"l":5.5,"n":9,"o":5.5,"t":"2026-09-21T20:00:00Z","v":5182,"vw":5.5},{"c":5.51,"h":5.51,"l":5.4931,"n":2,"o":5.4931,"t":"2026-09-21T20:30:00Z","v":1500,"vw":5.494227},{"c":5.49,"h":5.49,"l":5.49,"n":2,"o":5.49,"t":"2026-09-21T21:00:00Z","v":200,"vw":5.49},{"c":5.49,"h":5.49,"l":5.49,"n":19,"o":5.49,"t":"2026-09-21T21:30:00Z","v":4681,"vw":5.49},{"c":5.49,"h":5.49,"l":5.49,"n":11,"o":5.49,"t":"2026-09-21T22:00:00Z","v":6033,"vw":5.49},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-09-21T22:15:00Z","v":1107,"vw":5.5},{"c":5.49,"h":5.49,"l":5.49,"n":15,"o":5.49,"t":"2026-09-21T22:30:00Z","v":734,"vw":5.49},{"c":5.495,"h":5.495,"l":5.495,"n":3,"o":5.495,"t":"2026-09-21T23:00:00Z","v":1000,"vw":5.495},{"c":5.5,"h":5.5,"l":5.4997,"n":11,"o":5.4997,"t":"2026-09-21T23:15:00Z","v":971,"vw":5.499945},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-09-21T23:45:00Z","v":100,"vw":5.51},{"c":5.5,"h":5.51,"l":5.46,"n":34,"o":5.49,"t":"2026-09-22T08:00:00Z","v":3227,"vw":5.484508},{"c":5.499,"h":5.499,"l":5.45,"n":2,"o":5.45,"t":"2026-09-22T08:15:00Z","v":1250,"vw":5.4892},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-09-22T08:30:00Z","v":360,"vw":5.44},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-09-22T08:45:00Z","v":100,"vw":5.47},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-09-22T09:45:00Z","v":149,"vw":5.47},{"c":5.45,"h":5.47,"l":5.44,"n":14,"o":5.46,"t":"2026-09-22T10:30:00Z","v":18632,"vw":5.455839},{"c":5.53,"h":5.53,"l":5.5,"n":6,"o":5.5,"t":"2026-09-22T11:15:00Z","v":231,"vw":5.515},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-09-22T11:30:00Z","v":101,"vw":5.5},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-22T11:45:00Z","v":155,"vw":5.53},{"c":5.48,"h":5.51,"l":5.48,"n":6,"o":5.51,"t":"2026-09-22T12:15:00Z","v":800,"vw":5.488866},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-09-22T12:30:00Z","v":1000,"vw":5.5},{"c":5.5,"h":5.5,"l":5.45,"n":8,"o":5.451,"t":"2026-09-22T12:45:00Z","v":1110,"vw":5.4552},{"c":5.49,"h":5.4938,"l":5.49,"n":2,"o":5.4938,"t":"2026-09-22T13:00:00Z","v":1700,"vw":5.493353},{"c":5.5,"h":5.5,"l":5.4643,"n":5,"o":5.4643,"t":"2026-09-22T13:15:00Z","v":1250,"vw":5.483644},{"c":5.49,"h":5.52,"l":5.48,"n":358,"o":5.52,"t":"2026-09-22T13:30:00Z","v":55729,"vw":5.504669},{"c":5.5,"h":5.5,"l":5.475,"n":121,"o":5.48,"t":"2026-09-22T13:45:00Z","v":24850,"vw":5.485658},{"c":5.4801,"h":5.4999,"l":5.47,"n":141,"o":5.4999,"t":"2026-09-22T14:00:00Z","v":30475,"vw":5.484456},{"c":5.4614,"h":5.4896,"l":5.455,"n":158,"o":5.4896,"t":"2026-09-22T14:15:00Z","v":31577,"vw":5.468646},{"c":5.46,"h":5.485,"l":5.46,"n":124,"o":5.4632,"t":"2026-09-22T14:30:00Z","v":31674,"vw":5.472221},{"c":5.4601,"h":5.47,"l":5.45,"n":115,"o":5.46,"t":"2026-09-22T14:45:00Z","v":19434,"vw":5.459649},{"c":5.4709,"h":5.4732,"l":5.4631,"n":49,"o":5.4631,"t":"2026-09-22T15:00:00Z","v":7497,"vw":5.468991},{"c":5.455,"h":5.475,"l":5.45,"n":81,"o":5.475,"t":"2026-09-22T15:15:00Z","v":19550,"vw":5.460551},{"c":5.44,"h":5.465,"l":5.435,"n":103,"o":5.4501,"t":"2026-09-22T15:30:00Z","v":34682,"vw":5.44736},{"c":5.4497,"h":5.4599,"l":5.4401,"n":72,"o":5.45,"t":"2026-09-22T15:45:00Z","v":22103,"vw":5.450033},{"c":5.4499,"h":5.455,"l":5.44,"n":36,"o":5.4452,"t":"2026-09-22T16:00:00Z","v":4892,"vw":5.44939},{"c":5.4551,"h":5.4551,"l":5.4402,"n":115,"o":5.4486,"t":"2026-09-22T16:15:00Z","v":38683,"vw":5.449208},{"c":5.4501,"h":5.46,"l":5.4501,"n":15,"o":5.455,"t":"2026-09-22T16:30:00Z","v":2959,"vw":5.455089},{"c":5.465,"h":5.4686,"l":5.45,"n":49,"o":5.46,"t":"2026-09-22T16:45:00Z","v":7916,"vw":5.460102},{"c":5.465,"h":5.4732,"l":5.4601,"n":20,"o":5.4603,"t":"2026-09-22T17:00:00Z","v":4193,"vw":5.464525},{"c":5.47,"h":5.48,"l":5.4668,"n":37,"o":5.4668,"t":"2026-09-22T17:15:00Z","v":17539,"vw":5.470403},{"c":5.475,"h":5.475,"l":5.465,"n":64,"o":5.475,"t":"2026-09-22T17:30:00Z","v":12849,"vw":5.470115},{"c":5.495,"h":5.5,"l":5.47,"n":60,"o":5.47,"t":"2026-09-22T17:45:00Z","v":25369,"vw":5.483872},{"c":5.495,"h":5.5,"l":5.485,"n":31,"o":5.4999,"t":"2026-09-22T18:00:00Z","v":34256,"vw":5.491265},{"c":5.5201,"h":5.53,"l":5.5,"n":101,"o":5.5,"t":"2026-09-22T18:15:00Z","v":39233,"vw":5.51898},{"c":5.505,"h":5.5299,"l":5.5001,"n":45,"o":5.52,"t":"2026-09-22T18:30:00Z","v":16791,"vw":5.5094},{"c":5.53,"h":5.535,"l":5.4901,"n":70,"o":5.505,"t":"2026-09-22T18:45:00Z","v":40399,"vw":5.522342},{"c":5.535,"h":5.55,"l":5.52,"n":106,"o":5.525,"t":"2026-09-22T19:00:00Z","v":58899,"vw":5.532111},{"c":5.53,"h":5.5499,"l":5.53,"n":39,"o":5.54,"t":"2026-09-22T19:15:00Z","v":12344,"vw":5.536918},{"c":5.525,"h":5.5301,"l":5.5123,"n":70,"o":5.5262,"t":"2026-09-22T19:30:00Z","v":34345,"vw":5.521578},{"c":5.53,"h":5.545,"l":5.515,"n":123,"o":5.53,"t":"2026-09-22T19:45:00Z","v":57506,"vw":5.53271},{"c":5.51,"h":5.5489,"l":5.51,"n":11,"o":5.53,"t":"2026-09-22T20:00:00Z","v":4423,"vw":5.528747},{"c":5.54,"h":5.5475,"l":5.4976,"n":5,"o":5.4976,"t":"2026-09-22T20:15:00Z","v":4000,"vw":5.534564},{"c":5.549,"h":5.549,"l":5.538,"n":11,"o":5.54,"t":"2026-09-22T20:30:00Z","v":2354,"vw":5.545278},{"c":5.55,"h":5.55,"l":5.55,"n":9,"o":5.55,"t":"2026-09-22T21:30:00Z","v":800,"vw":5.55},{"c":5.54,"h":5.5415,"l":5.54,"n":3,"o":5.5415,"t":"2026-09-22T22:00:00Z","v":3316,"vw":5.540541},{"c":5.55,"h":5.55,"l":5.54,"n":7,"o":5.54,"t":"2026-09-22T22:15:00Z","v":1338,"vw":5.543854},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-09-22T22:30:00Z","v":197,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-09-22T22:45:00Z","v":100,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-22T23:00:00Z","v":100,"vw":5.55},{"c":5.5599,"h":5.5599,"l":5.5599,"n":2,"o":5.5599,"t":"2026-09-22T23:15:00Z","v":223,"vw":5.5599},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-22T23:30:00Z","v":100,"vw":5.53},{"c":5.55,"h":5.55,"l":5.55,"n":8,"o":5.55,"t":"2026-09-22T23:45:00Z","v":880,"vw":5.55},{"c":5.53,"h":5.54,"l":5.53,"n":60,"o":5.54,"t":"2026-09-23T08:00:00Z","v":1415,"vw":5.538824},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-23T08:15:00Z","v":100,"vw":5.55},{"c":5.65,"h":5.65,"l":5.57,"n":8,"o":5.57,"t":"2026-09-23T08:30:00Z","v":1404,"vw":5.58637},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-09-23T09:45:00Z","v":201,"vw":5.6},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-09-23T10:30:00Z","v":480,"vw":5.59},{"c":5.5696,"h":5.58,"l":5.5696,"n":6,"o":5.58,"t":"2026-09-23T11:00:00Z","v":325,"vw":5.576533},{"c":5.56,"h":5.56,"l":5.549,"n":5,"o":5.55,"t":"2026-09-23T11:15:00Z","v":1150,"vw":5.558115},{"c":5.53,"h":5.54,"l":5.53,"n":9,"o":5.54,"t":"2026-09-23T11:30:00Z","v":550,"vw":5.534135},{"c":5.54,"h":5.54,"l":5.53,"n":4,"o":5.53,"t":"2026-09-23T12:45:00Z","v":2572,"vw":5.533573},{"c":5.54,"h":5.54,"l":5.52,"n":18,"o":5.52,"t":"2026-09-23T13:00:00Z","v":3914,"vw":5.524601},{"c":5.613,"h":5.613,"l":5.613,"n":1,"o":5.613,"t":"2026-09-23T13:15:00Z","v":3006,"vw":5.613},{"c":5.54,"h":5.6205,"l":5.465,"n":545,"o":5.59,"t":"2026-09-23T13:30:00Z","v":114182,"vw":5.54504},{"c":5.59,"h":5.59,"l":5.53,"n":210,"o":5.54,"t":"2026-09-23T13:45:00Z","v":63291,"vw":5.556519},{"c":5.52,"h":5.63,"l":5.515,"n":214,"o":5.59,"t":"2026-09-23T14:00:00Z","v":67588,"vw":5.594109},{"c":5.525,"h":5.54,"l":5.5,"n":140,"o":5.515,"t":"2026-09-23T14:15:00Z","v":33322,"vw":5.516228},{"c":5.52,"h":5.55,"l":5.5,"n":108,"o":5.52,"t":"2026-09-23T14:30:00Z","v":29184,"vw":5.522741},{"c":5.55,"h":5.55,"l":5.51,"n":73,"o":5.52,"t":"2026-09-23T14:45:00Z","v":23064,"vw":5.524605},{"c":5.5232,"h":5.55,"l":5.515,"n":77,"o":5.55,"t":"2026-09-23T15:00:00Z","v":23479,"vw":5.527475},{"c":5.5332,"h":5.5369,"l":5.52,"n":55,"o":5.53,"t":"2026-09-23T15:15:00Z","v":13848,"vw":5.52944},{"c":5.53,"h":5.54,"l":5.5148,"n":130,"o":5.5301,"t":"2026-09-23T15:30:00Z","v":7459,"vw":5.526534},{"c":5.52,"h":5.54,"l":5.5199,"n":50,"o":5.54,"t":"2026-09-23T15:45:00Z","v":7065,"vw":5.528639},{"c":5.53,"h":5.535,"l":5.51,"n":74,"o":5.52,"t":"2026-09-23T16:00:00Z","v":14231,"vw":5.526998},{"c":5.52,"h":5.53,"l":5.52,"n":31,"o":5.53,"t":"2026-09-23T16:15:00Z","v":7153,"vw":5.524102},{"c":5.52,"h":5.53,"l":5.5151,"n":37,"o":5.5151,"t":"2026-09-23T16:30:00Z","v":8434,"vw":5.526094},{"c":5.5223,"h":5.5232,"l":5.5068,"n":35,"o":5.52,"t":"2026-09-23T16:45:00Z","v":24005,"vw":5.515944},{"c":5.495,"h":5.52,"l":5.495,"n":66,"o":5.52,"t":"2026-09-23T17:00:00Z","v":25394,"vw":5.508994},{"c":5.52,"h":5.525,"l":5.5,"n":66,"o":5.5,"t":"2026-09-23T17:15:00Z","v":15648,"vw":5.510698},{"c":5.54,"h":5.54,"l":5.52,"n":52,"o":5.52,"t":"2026-09-23T17:30:00Z","v":12529,"vw":5.530687},{"c":5.5299,"h":5.5399,"l":5.52,"n":71,"o":5.535,"t":"2026-09-23T17:45:00Z","v":42871,"vw":5.529874},{"c":5.51,"h":5.535,"l":5.5099,"n":45,"o":5.535,"t":"2026-09-23T18:00:00Z","v":41230,"vw":5.522412},{"c":5.51,"h":5.515,"l":5.505,"n":38,"o":5.515,"t":"2026-09-23T18:15:00Z","v":19381,"vw":5.510812},{"c":5.505,"h":5.515,"l":5.5,"n":53,"o":5.51,"t":"2026-09-23T18:30:00Z","v":9686,"vw":5.508727},{"c":5.51,"h":5.515,"l":5.505,"n":30,"o":5.51,"t":"2026-09-23T18:45:00Z","v":4139,"vw":5.510755},{"c":5.502,"h":5.5132,"l":5.495,"n":58,"o":5.5132,"t":"2026-09-23T19:00:00Z","v":19516,"vw":5.501534},{"c":5.5311,"h":5.5376,"l":5.5098,"n":31,"o":5.51,"t":"2026-09-23T19:15:00Z","v":45228,"vw":5.510814},{"c":5.51,"h":5.54,"l":5.51,"n":49,"o":5.535,"t":"2026-09-23T19:30:00Z","v":38834,"vw":5.529296},{"c":5.52,"h":5.525,"l":5.5001,"n":107,"o":5.505,"t":"2026-09-23T19:45:00Z","v":45455,"vw":5.519991},{"c":5.5048,"h":5.53,"l":5.5048,"n":12,"o":5.53,"t":"2026-09-23T20:00:00Z","v":2534,"vw":5.528134},{"c":5.5419,"h":5.55,"l":5.5419,"n":3,"o":5.5423,"t":"2026-09-23T20:15:00Z","v":1350,"vw":5.543396},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-09-23T20:45:00Z","v":384,"vw":5.55},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-23T21:00:00Z","v":328,"vw":5.53},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-09-23T21:30:00Z","v":2000,"vw":5.51},{"c":5.5417,"h":5.5417,"l":5.5417,"n":1,"o":5.5417,"t":"2026-09-23T22:00:00Z","v":460,"vw":5.5417},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-23T22:15:00Z","v":2000,"vw":5.54},{"c":5.4,"h":5.44,"l":5.4,"n":38,"o":5.42,"t":"2026-09-24T08:00:00Z","v":12384,"vw":5.429226},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-24T08:15:00Z","v":200,"vw":5.4},{"c":5.39,"h":5.39,"l":5.35,"n":15,"o":5.36,"t":"2026-09-24T08:30:00Z","v":3017,"vw":5.363855},{"c":5.35,"h":5.36,"l":5.35,"n":12,"o":5.36,"t":"2026-09-24T09:00:00Z","v":1001,"vw":5.352599},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-24T09:15:00Z","v":453,"vw":5.36},{"c":5.37,"h":5.37,"l":5.36,"n":3,"o":5.36,"t":"2026-09-24T09:30:00Z","v":331,"vw":5.363115},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-09-24T10:45:00Z","v":101,"vw":5.39},{"c":5.4,"h":5.4,"l":5.4,"n":14,"o":5.4,"t":"2026-09-24T11:00:00Z","v":340,"vw":5.4},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-09-24T11:30:00Z","v":352,"vw":5.37},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-09-24T11:45:00Z","v":480,"vw":5.38},{"c":5.37,"h":5.3733,"l":5.37,"n":7,"o":5.37,"t":"2026-09-24T12:30:00Z","v":6462,"vw":5.370204},{"c":5.372,"h":5.372,"l":5.37,"n":4,"o":5.37,"t":"2026-09-24T12:45:00Z","v":471,"vw":5.37107},{"c":5.39,"h":5.47,"l":5.39,"n":8,"o":5.47,"t":"2026-09-24T13:00:00Z","v":2135,"vw":5.4},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-09-24T13:15:00Z","v":167,"vw":5.38},{"c":5.39,"h":5.425,"l":5.36,"n":301,"o":5.38,"t":"2026-09-24T13:30:00Z","v":95583,"vw":5.385312},{"c":5.38,"h":5.4,"l":5.37,"n":132,"o":5.39,"t":"2026-09-24T13:45:00Z","v":53643,"vw":5.389229},{"c":5.375,"h":5.39,"l":5.37,"n":65,"o":5.38,"t":"2026-09-24T14:00:00Z","v":34501,"vw":5.379413},{"c":5.36,"h":5.3799,"l":5.355,"n":99,"o":5.3799,"t":"2026-09-24T14:15:00Z","v":25547,"vw":5.359268},{"c":5.345,"h":5.3632,"l":5.345,"n":159,"o":5.3551,"t":"2026-09-24T14:30:00Z","v":46089,"vw":5.353043},{"c":5.34,"h":5.3599,"l":5.33,"n":110,"o":5.3409,"t":"2026-09-24T14:45:00Z","v":13602,"vw":5.339434},{"c":5.355,"h":5.355,"l":5.33,"n":72,"o":5.335,"t":"2026-09-24T15:00:00Z","v":13485,"vw":5.343274},{"c":5.34,"h":5.36,"l":5.34,"n":56,"o":5.35,"t":"2026-09-24T15:15:00Z","v":9400,"vw":5.347226},{"c":5.345,"h":5.3532,"l":5.3411,"n":36,"o":5.35,"t":"2026-09-24T15:30:00Z","v":5280,"vw":5.348667},{"c":5.355,"h":5.355,"l":5.345,"n":35,"o":5.35,"t":"2026-09-24T15:45:00Z","v":10208,"vw":5.351471},{"c":5.36,"h":5.36,"l":5.3448,"n":60,"o":5.35,"t":"2026-09-24T16:00:00Z","v":21351,"vw":5.353973},{"c":5.4103,"h":5.415,"l":5.37,"n":119,"o":5.37,"t":"2026-09-24T16:15:00Z","v":45928,"vw":5.388744},{"c":5.43,"h":5.435,"l":5.4,"n":70,"o":5.41,"t":"2026-09-24T16:30:00Z","v":41432,"vw":5.410683},{"c":5.43,"h":5.4432,"l":5.425,"n":56,"o":5.425,"t":"2026-09-24T16:45:00Z","v":30314,"vw":5.430614},{"c":5.425,"h":5.4348,"l":5.4197,"n":45,"o":5.42,"t":"2026-09-24T17:00:00Z","v":32108,"vw":5.423094},{"c":5.43,"h":5.4301,"l":5.42,"n":24,"o":5.425,"t":"2026-09-24T17:15:00Z","v":4539,"vw":5.428768},{"c":5.425,"h":5.435,"l":5.42,"n":20,"o":5.435,"t":"2026-09-24T17:30:00Z","v":2924,"vw":5.430492},{"c":5.42,"h":5.425,"l":5.41,"n":34,"o":5.42,"t":"2026-09-24T17:45:00Z","v":4888,"vw":5.419921},{"c":5.4232,"h":5.4232,"l":5.405,"n":32,"o":5.4203,"t":"2026-09-24T18:00:00Z","v":15826,"vw":5.409745},{"c":5.45,"h":5.45,"l":5.43,"n":37,"o":5.43,"t":"2026-09-24T18:15:00Z","v":9726,"vw":5.437504},{"c":5.45,"h":5.46,"l":5.44,"n":32,"o":5.4501,"t":"2026-09-24T18:30:00Z","v":9061,"vw":5.451595},{"c":5.485,"h":5.49,"l":5.4599,"n":56,"o":5.46,"t":"2026-09-24T18:45:00Z","v":41689,"vw":5.467802},{"c":5.44,"h":5.4801,"l":5.4399,"n":56,"o":5.48,"t":"2026-09-24T19:00:00Z","v":11511,"vw":5.452572},{"c":5.45,"h":5.46,"l":5.445,"n":40,"o":5.4468,"t":"2026-09-24T19:15:00Z","v":8128,"vw":5.451145},{"c":5.4502,"h":5.455,"l":5.445,"n":20,"o":5.445,"t":"2026-09-24T19:30:00Z","v":5883,"vw":5.44999},{"c":5.425,"h":5.47,"l":5.425,"n":104,"o":5.4501,"t":"2026-09-24T19:45:00Z","v":36854,"vw":5.44347},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-09-24T20:00:00Z","v":373,"vw":5.44},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-24T20:30:00Z","v":345,"vw":5.42},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-09-24T21:00:00Z","v":108,"vw":5.44},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-09-24T21:30:00Z","v":920,"vw":5.44},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-09-24T21:45:00Z","v":500,"vw":5.44},{"c":5.44,"h":5.44,"l":5.44,"n":9,"o":5.44,"t":"2026-09-24T23:30:00Z","v":850,"vw":5.44},{"c":5.46,"h":5.47,"l":5.44,"n":74,"o":5.44,"t":"2026-09-25T08:00:00Z","v":8345,"vw":5.459171},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-09-25T09:30:00Z","v":600,"vw":5.5},{"c":5.48,"h":5.48,"l":5.48,"n":12,"o":5.48,"t":"2026-09-25T10:00:00Z","v":136,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-09-25T10:30:00Z","v":3506,"vw":5.47},{"c":5.485,"h":5.49,"l":5.485,"n":2,"o":5.49,"t":"2026-09-25T11:30:00Z","v":937,"vw":5.485534},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-09-25T11:45:00Z","v":500,"vw":5.47},{"c":5.4681,"h":5.4681,"l":5.465,"n":23,"o":5.465,"t":"2026-09-25T12:00:00Z","v":885,"vw":5.466409},{"c":5.4501,"h":5.47,"l":5.44,"n":27,"o":5.44,"t":"2026-09-25T12:15:00Z","v":5268,"vw":5.450979},{"c":5.4752,"h":5.4752,"l":5.47,"n":8,"o":5.47,"t":"2026-09-25T12:30:00Z","v":444,"vw":5.471193},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-09-25T12:45:00Z","v":330,"vw":5.47},{"c":5.46,"h":5.46,"l":5.45,"n":8,"o":5.45,"t":"2026-09-25T13:15:00Z","v":1779,"vw":5.451429},{"c":5.53,"h":5.53,"l":5.455,"n":386,"o":5.47,"t":"2026-09-25T13:30:00Z","v":71861,"vw":5.490428},{"c":5.565,"h":5.57,"l":5.49,"n":375,"o":5.53,"t":"2026-09-25T13:45:00Z","v":130618,"vw":5.528809},{"c":5.485,"h":5.56,"l":5.48,"n":411,"o":5.56,"t":"2026-09-25T14:00:00Z","v":183959,"vw":5.52108},{"c":5.525,"h":5.55,"l":5.47,"n":203,"o":5.4801,"t":"2026-09-25T14:15:00Z","v":66636,"vw":5.503219},{"c":5.515,"h":5.5551,"l":5.5,"n":188,"o":5.53,"t":"2026-09-25T14:30:00Z","v":49099,"vw":5.528584},{"c":5.525,"h":5.5257,"l":5.48,"n":216,"o":5.52,"t":"2026-09-25T14:45:00Z","v":63460,"vw":5.505764},{"c":5.5393,"h":5.545,"l":5.52,"n":171,"o":5.52,"t":"2026-09-25T15:00:00Z","v":53872,"vw":5.534096},{"c":5.53,"h":5.55,"l":5.5227,"n":147,"o":5.5314,"t":"2026-09-25T15:15:00Z","v":26321,"vw":5.539509},{"c":5.49,"h":5.535,"l":5.49,"n":99,"o":5.5332,"t":"2026-09-25T15:30:00Z","v":27944,"vw":5.508343},{"c":5.505,"h":5.505,"l":5.47,"n":65,"o":5.48,"t":"2026-09-25T15:45:00Z","v":18435,"vw":5.48151},{"c":5.53,"h":5.54,"l":5.5099,"n":121,"o":5.51,"t":"2026-09-25T16:00:00Z","v":69245,"vw":5.525229},{"c":5.53,"h":5.555,"l":5.515,"n":77,"o":5.53,"t":"2026-09-25T16:15:00Z","v":40253,"vw":5.528851},{"c":5.54,"h":5.565,"l":5.53,"n":103,"o":5.535,"t":"2026-09-25T16:30:00Z","v":57475,"vw":5.554204},{"c":5.535,"h":5.54,"l":5.49,"n":93,"o":5.54,"t":"2026-09-25T16:45:00Z","v":39479,"vw":5.513822},{"c":5.54,"h":5.55,"l":5.5332,"n":47,"o":5.5332,"t":"2026-09-25T17:00:00Z","v":17738,"vw":5.543383},{"c":5.525,"h":5.54,"l":5.5201,"n":39,"o":5.54,"t":"2026-09-25T17:15:00Z","v":9220,"vw":5.532653},{"c":5.515,"h":5.53,"l":5.5101,"n":70,"o":5.525,"t":"2026-09-25T17:30:00Z","v":32831,"vw":5.51944},{"c":5.56,"h":5.59,"l":5.52,"n":197,"o":5.52,"t":"2026-09-25T17:45:00Z","v":81236,"vw":5.558597},{"c":5.57,"h":5.57,"l":5.55,"n":96,"o":5.56,"t":"2026-09-25T18:00:00Z","v":26296,"vw":5.559334},{"c":5.55,"h":5.575,"l":5.545,"n":103,"o":5.575,"t":"2026-09-25T18:15:00Z","v":40192,"vw":5.554993},{"c":5.531,"h":5.555,"l":5.5227,"n":71,"o":5.55,"t":"2026-09-25T18:30:00Z","v":26253,"vw":5.53402},{"c":5.52,"h":5.5301,"l":5.5068,"n":61,"o":5.5301,"t":"2026-09-25T18:45:00Z","v":31540,"vw":5.521874},{"c":5.52,"h":5.52,"l":5.51,"n":65,"o":5.52,"t":"2026-09-25T19:00:00Z","v":26263,"vw":5.517678},{"c":5.505,"h":5.525,"l":5.5001,"n":64,"o":5.525,"t":"2026-09-25T19:15:00Z","v":10367,"vw":5.513799},{"c":5.535,"h":5.535,"l":5.5,"n":76,"o":5.5,"t":"2026-09-25T19:30:00Z","v":57369,"vw":5.51923},{"c":5.53,"h":5.545,"l":5.52,"n":160,"o":5.5399,"t":"2026-09-25T19:45:00Z","v":91203,"vw":5.535691},{"c":5.4977,"h":5.539,"l":5.4977,"n":10,"o":5.53,"t":"2026-09-25T20:00:00Z","v":2001,"vw":5.514596},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-25T20:15:00Z","v":270,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-09-25T20:30:00Z","v":15005,"vw":5.5},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-09-25T20:45:00Z","v":250,"vw":5.54},{"c":5.5,"h":5.52,"l":5.5,"n":5,"o":5.52,"t":"2026-09-25T21:00:00Z","v":700,"vw":5.510843},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-09-25T22:00:00Z","v":205,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-09-25T22:45:00Z","v":2153,"vw":5.54},{"c":5.535,"h":5.535,"l":5.535,"n":2,"o":5.535,"t":"2026-09-25T23:00:00Z","v":110,"vw":5.535},{"c":5.5489,"h":5.5489,"l":5.5489,"n":1,"o":5.5489,"t":"2026-09-25T23:45:00Z","v":100,"vw":5.5489},{"c":5.47,"h":5.55,"l":5.47,"n":94,"o":5.5,"t":"2026-09-28T08:00:00Z","v":2748,"vw":5.507923},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-09-28T08:30:00Z","v":199,"vw":5.48},{"c":5.43,"h":5.43,"l":5.42,"n":18,"o":5.42,"t":"2026-09-28T08:45:00Z","v":2000,"vw":5.428404},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-09-28T09:00:00Z","v":1168,"vw":5.42},{"c":5.51,"h":5.51,"l":5.485,"n":4,"o":5.485,"t":"2026-09-28T10:00:00Z","v":1200,"vw":5.487083},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-28T10:45:00Z","v":100,"vw":5.5},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-09-28T11:15:00Z","v":131,"vw":5.48},{"c":5.4885,"h":5.4897,"l":5.4885,"n":2,"o":5.4897,"t":"2026-09-28T11:45:00Z","v":462,"vw":5.489419},{"c":5.489,"h":5.49,"l":5.44,"n":33,"o":5.49,"t":"2026-09-28T12:00:00Z","v":6014,"vw":5.478981},{"c":5.489,"h":5.489,"l":5.489,"n":1,"o":5.489,"t":"2026-09-28T12:15:00Z","v":300,"vw":5.489},{"c":5.48,"h":5.48,"l":5.456,"n":4,"o":5.48,"t":"2026-09-28T12:30:00Z","v":405,"vw":5.468},{"c":5.51,"h":5.51,"l":5.48,"n":11,"o":5.48,"t":"2026-09-28T13:15:00Z","v":4100,"vw":5.503024},{"c":5.44,"h":5.515,"l":5.44,"n":437,"o":5.5,"t":"2026-09-28T13:30:00Z","v":84851,"vw":5.467788},{"c":5.435,"h":5.45,"l":5.41,"n":250,"o":5.44,"t":"2026-09-28T13:45:00Z","v":68251,"vw":5.437892},{"c":5.37,"h":5.4389,"l":5.36,"n":299,"o":5.435,"t":"2026-09-28T14:00:00Z","v":62888,"vw":5.413841},{"c":5.37,"h":5.3912,"l":5.37,"n":134,"o":5.379,"t":"2026-09-28T14:15:00Z","v":30197,"vw":5.38335},{"c":5.33,"h":5.375,"l":5.33,"n":230,"o":5.375,"t":"2026-09-28T14:30:00Z","v":63033,"vw":5.346845},{"c":5.315,"h":5.33,"l":5.2911,"n":260,"o":5.32,"t":"2026-09-28T14:45:00Z","v":65829,"vw":5.30685},{"c":5.3385,"h":5.3385,"l":5.305,"n":115,"o":5.32,"t":"2026-09-28T15:00:00Z","v":41593,"vw":5.319289},{"c":5.36,"h":5.3689,"l":5.305,"n":186,"o":5.335,"t":"2026-09-28T15:15:00Z","v":71826,"vw":5.344009},{"c":5.3486,"h":5.36,"l":5.3486,"n":69,"o":5.36,"t":"2026-09-28T15:30:00Z","v":35836,"vw":5.356363},{"c":5.38,"h":5.385,"l":5.3486,"n":149,"o":5.3486,"t":"2026-09-28T15:45:00Z","v":49108,"vw":5.367622},{"c":5.375,"h":5.39,"l":5.36,"n":79,"o":5.38,"t":"2026-09-28T16:00:00Z","v":41001,"vw":5.373405},{"c":5.4501,"h":5.4524,"l":5.38,"n":174,"o":5.38,"t":"2026-09-28T16:15:00Z","v":60315,"vw":5.424318},{"c":5.4211,"h":5.465,"l":5.4211,"n":74,"o":5.45,"t":"2026-09-28T16:30:00Z","v":32241,"vw":5.452003},{"c":5.405,"h":5.4301,"l":5.405,"n":41,"o":5.43,"t":"2026-09-28T16:45:00Z","v":11091,"vw":5.41708},{"c":5.435,"h":5.44,"l":5.3868,"n":105,"o":5.4,"t":"2026-09-28T17:00:00Z","v":23957,"vw":5.410188},{"c":5.4199,"h":5.44,"l":5.41,"n":122,"o":5.44,"t":"2026-09-28T17:15:00Z","v":40374,"vw":5.431094},{"c":5.4176,"h":5.4232,"l":5.4068,"n":53,"o":5.4199,"t":"2026-09-28T17:30:00Z","v":11304,"vw":5.418312},{"c":5.42,"h":5.42,"l":5.405,"n":43,"o":5.42,"t":"2026-09-28T17:45:00Z","v":5298,"vw":5.415382},{"c":5.42,"h":5.43,"l":5.41,"n":67,"o":5.415,"t":"2026-09-28T18:00:00Z","v":25421,"vw":5.421679},{"c":5.41,"h":5.4269,"l":5.4068,"n":25,"o":5.425,"t":"2026-09-28T18:15:00Z","v":4298,"vw":5.414805},{"c":5.41,"h":5.42,"l":5.41,"n":22,"o":5.4101,"t":"2026-09-28T18:30:00Z","v":2560,"vw":5.413153},{"c":5.42,"h":5.4299,"l":5.4,"n":42,"o":5.41,"t":"2026-09-28T18:45:00Z","v":8371,"vw":5.414487},{"c":5.4,"h":5.4232,"l":5.4,"n":61,"o":5.4232,"t":"2026-09-28T19:00:00Z","v":18772,"vw":5.419298},{"c":5.4068,"h":5.425,"l":5.4002,"n":44,"o":5.4002,"t":"2026-09-28T19:15:00Z","v":15943,"vw":5.414605},{"c":5.405,"h":5.4232,"l":5.405,"n":60,"o":5.41,"t":"2026-09-28T19:30:00Z","v":22671,"vw":5.411067},{"c":5.38,"h":5.4,"l":5.375,"n":112,"o":5.4,"t":"2026-09-28T19:45:00Z","v":28513,"vw":5.386793},{"c":5.45,"h":5.45,"l":5.38,"n":11,"o":5.38,"t":"2026-09-28T20:00:00Z","v":3608,"vw":5.381943},{"c":5.405,"h":5.44,"l":5.3743,"n":6,"o":5.44,"t":"2026-09-28T20:15:00Z","v":546,"vw":5.402544},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-09-28T21:00:00Z","v":205,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-28T21:15:00Z","v":207,"vw":5.4},{"c":5.42,"h":5.42,"l":5.41,"n":3,"o":5.41,"t":"2026-09-28T21:30:00Z","v":415,"vw":5.415},{"c":5.4,"h":5.4258,"l":5.4,"n":12,"o":5.4258,"t":"2026-09-28T21:45:00Z","v":688,"vw":5.407876},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-09-28T23:00:00Z","v":347,"vw":5.4},{"c":5.39,"h":5.3994,"l":5.38,"n":16,"o":5.3994,"t":"2026-09-28T23:15:00Z","v":2104,"vw":5.389449},{"c":5.35,"h":5.38,"l":5.35,"n":65,"o":5.38,"t":"2026-09-29T08:00:00Z","v":9621,"vw":5.374279},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-29T11:00:00Z","v":200,"vw":5.45},{"c":5.39,"h":5.41,"l":5.39,"n":4,"o":5.41,"t":"2026-09-29T12:00:00Z","v":402,"vw":5.405},{"c":5.4201,"h":5.4201,"l":5.42,"n":5,"o":5.42,"t":"2026-09-29T12:30:00Z","v":2156,"vw":5.420047},{"c":5.4538,"h":5.4538,"l":5.4538,"n":1,"o":5.4538,"t":"2026-09-29T13:00:00Z","v":5000,"vw":5.4538},{"c":5.4127,"h":5.49,"l":5.4127,"n":243,"o":5.45,"t":"2026-09-29T13:30:00Z","v":46091,"vw":5.441207},{"c":5.43,"h":5.45,"l":5.425,"n":117,"o":5.43,"t":"2026-09-29T13:45:00Z","v":19460,"vw":5.431534},{"c":5.408,"h":5.42,"l":5.39,"n":133,"o":5.42,"t":"2026-09-29T14:00:00Z","v":31584,"vw":5.406021},{"c":5.4301,"h":5.4301,"l":5.4,"n":73,"o":5.405,"t":"2026-09-29T14:15:00Z","v":29000,"vw":5.412421},{"c":5.4199,"h":5.4511,"l":5.41,"n":89,"o":5.435,"t":"2026-09-29T14:30:00Z","v":33380,"vw":5.436714},{"c":5.42,"h":5.43,"l":5.405,"n":44,"o":5.41,"t":"2026-09-29T14:45:00Z","v":7015,"vw":5.417844},{"c":5.39,"h":5.41,"l":5.37,"n":107,"o":5.41,"t":"2026-09-29T15:00:00Z","v":43961,"vw":5.389006},{"c":5.335,"h":5.4,"l":5.3311,"n":137,"o":5.4,"t":"2026-09-29T15:15:00Z","v":53063,"vw":5.35229},{"c":5.3299,"h":5.3498,"l":5.3299,"n":82,"o":5.3389,"t":"2026-09-29T15:30:00Z","v":19721,"vw":5.334361},{"c":5.345,"h":5.35,"l":5.33,"n":52,"o":5.33,"t":"2026-09-29T15:45:00Z","v":31090,"vw":5.342923},{"c":5.36,"h":5.3689,"l":5.35,"n":62,"o":5.3527,"t":"2026-09-29T16:00:00Z","v":29837,"vw":5.359978},{"c":5.365,"h":5.3689,"l":5.3599,"n":21,"o":5.36,"t":"2026-09-29T16:15:00Z","v":8272,"vw":5.361657},{"c":5.325,"h":5.3699,"l":5.325,"n":80,"o":5.3699,"t":"2026-09-29T16:30:00Z","v":28313,"vw":5.352804},{"c":5.335,"h":5.345,"l":5.3213,"n":58,"o":5.3299,"t":"2026-09-29T16:45:00Z","v":12762,"vw":5.331411},{"c":5.315,"h":5.34,"l":5.31,"n":80,"o":5.3225,"t":"2026-09-29T17:00:00Z","v":43431,"vw":5.324637},{"c":5.325,"h":5.3298,"l":5.315,"n":32,"o":5.32,"t":"2026-09-29T17:15:00Z","v":9771,"vw":5.320487},{"c":5.325,"h":5.3327,"l":5.325,"n":33,"o":5.325,"t":"2026-09-29T17:30:00Z","v":10602,"vw":5.329304},{"c":5.325,"h":5.33,"l":5.315,"n":61,"o":5.33,"t":"2026-09-29T17:45:00Z","v":16873,"vw":5.32074},{"c":5.35,"h":5.35,"l":5.33,"n":34,"o":5.33,"t":"2026-09-29T18:00:00Z","v":5667,"vw":5.339401},{"c":5.34,"h":5.355,"l":5.34,"n":12,"o":5.35,"t":"2026-09-29T18:15:00Z","v":2789,"vw":5.346401},{"c":5.34,"h":5.35,"l":5.335,"n":21,"o":5.34,"t":"2026-09-29T18:30:00Z","v":2401,"vw":5.339212},{"c":5.34,"h":5.3486,"l":5.34,"n":32,"o":5.3467,"t":"2026-09-29T18:45:00Z","v":13486,"vw":5.342981},{"c":5.3399,"h":5.345,"l":5.3399,"n":11,"o":5.345,"t":"2026-09-29T19:00:00Z","v":1266,"vw":5.341526},{"c":5.335,"h":5.335,"l":5.32,"n":38,"o":5.335,"t":"2026-09-29T19:15:00Z","v":4603,"vw":5.331502},{"c":5.3,"h":5.335,"l":5.3,"n":113,"o":5.33,"t":"2026-09-29T19:30:00Z","v":41441,"vw":5.321846},{"c":5.31,"h":5.315,"l":5.29,"n":230,"o":5.305,"t":"2026-09-29T19:45:00Z","v":86961,"vw":5.303057},{"c":5.31,"h":5.31,"l":5.31,"n":8,"o":5.31,"t":"2026-09-29T20:00:00Z","v":691,"vw":5.31},{"c":5.3594,"h":5.3594,"l":5.3594,"n":1,"o":5.3594,"t":"2026-09-29T20:15:00Z","v":250,"vw":5.3594},{"c":5.377,"h":5.377,"l":5.377,"n":1,"o":5.377,"t":"2026-09-29T21:00:00Z","v":225,"vw":5.377},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-09-29T21:30:00Z","v":132,"vw":5.35},{"c":5.38,"h":5.38,"l":5.38,"n":5,"o":5.38,"t":"2026-09-29T21:45:00Z","v":1050,"vw":5.38},{"c":5.3,"h":5.33,"l":5.3,"n":124,"o":5.33,"t":"2026-09-29T22:15:00Z","v":5748,"vw":5.316486},{"c":5.3299,"h":5.3299,"l":5.3253,"n":3,"o":5.3253,"t":"2026-09-29T22:30:00Z","v":1061,"vw":5.329466},{"c":5.3438,"h":5.3438,"l":5.3438,"n":1,"o":5.3438,"t":"2026-09-29T23:15:00Z","v":100,"vw":5.3438},{"c":5.29,"h":5.32,"l":5.29,"n":53,"o":5.32,"t":"2026-09-30T08:00:00Z","v":4343,"vw":5.293078},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-30T08:15:00Z","v":100,"vw":5.42},{"c":5.32,"h":5.34,"l":5.32,"n":2,"o":5.34,"t":"2026-09-30T08:30:00Z","v":200,"vw":5.33},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-30T11:00:00Z","v":100,"vw":5.37},{"c":5.3553,"h":5.3553,"l":5.3553,"n":1,"o":5.3553,"t":"2026-09-30T11:15:00Z","v":1000,"vw":5.3553},{"c":5.31,"h":5.3569,"l":5.3,"n":25,"o":5.31,"t":"2026-09-30T11:30:00Z","v":2610,"vw":5.308173},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-09-30T11:45:00Z","v":707,"vw":5.34},{"c":5.341,"h":5.341,"l":5.341,"n":5,"o":5.341,"t":"2026-09-30T12:00:00Z","v":1061,"vw":5.341},{"c":5.3412,"h":5.35,"l":5.3412,"n":4,"o":5.35,"t":"2026-09-30T12:15:00Z","v":1315,"vw":5.343246},{"c":5.412,"h":5.412,"l":5.38,"n":13,"o":5.39,"t":"2026-09-30T12:30:00Z","v":2139,"vw":5.390637},{"c":5.42,"h":5.42,"l":5.41,"n":22,"o":5.41,"t":"2026-09-30T12:45:00Z","v":2938,"vw":5.419407},{"c":5.44,"h":5.44,"l":5.42,"n":2,"o":5.42,"t":"2026-09-30T13:00:00Z","v":2649,"vw":5.433877},{"c":5.42,"h":5.42,"l":5.41,"n":11,"o":5.42,"t":"2026-09-30T13:15:00Z","v":1431,"vw":5.414615},{"c":5.37,"h":5.4848,"l":5.33,"n":371,"o":5.41,"t":"2026-09-30T13:30:00Z","v":66124,"vw":5.379049},{"c":5.31,"h":5.3697,"l":5.2799,"n":367,"o":5.3697,"t":"2026-09-30T13:45:00Z","v":81942,"vw":5.302761},{"c":5.2986,"h":5.3273,"l":5.27,"n":218,"o":5.3173,"t":"2026-09-30T14:00:00Z","v":66127,"vw":5.296186},{"c":5.2998,"h":5.315,"l":5.2823,"n":159,"o":5.3,"t":"2026-09-30T14:15:00Z","v":66630,"vw":5.296765},{"c":5.2899,"h":5.2997,"l":5.26,"n":123,"o":5.2997,"t":"2026-09-30T14:30:00Z","v":32242,"vw":5.282744},{"c":5.285,"h":5.295,"l":5.2799,"n":61,"o":5.285,"t":"2026-09-30T14:45:00Z","v":14891,"vw":5.2833},{"c":5.275,"h":5.29,"l":5.262,"n":102,"o":5.2843,"t":"2026-09-30T15:00:00Z","v":41082,"vw":5.272709},{"c":5.26,"h":5.28,"l":5.255,"n":133,"o":5.27,"t":"2026-09-30T15:15:00Z","v":32769,"vw":5.261871},{"c":5.265,"h":5.28,"l":5.26,"n":70,"o":5.265,"t":"2026-09-30T15:30:00Z","v":15185,"vw":5.269451},{"c":5.265,"h":5.275,"l":5.26,"n":49,"o":5.2648,"t":"2026-09-30T15:45:00Z","v":30255,"vw":5.268895},{"c":5.255,"h":5.27,"l":5.2522,"n":39,"o":5.26,"t":"2026-09-30T16:00:00Z","v":5816,"vw":5.260545},{"c":5.2601,"h":5.2601,"l":5.25,"n":35,"o":5.26,"t":"2026-09-30T16:15:00Z","v":17085,"vw":5.259443},{"c":5.2899,"h":5.2899,"l":5.26,"n":62,"o":5.2609,"t":"2026-09-30T16:30:00Z","v":42501,"vw":5.269543},{"c":5.2702,"h":5.2899,"l":5.265,"n":71,"o":5.28,"t":"2026-09-30T16:45:00Z","v":19646,"vw":5.279768},{"c":5.27,"h":5.28,"l":5.265,"n":32,"o":5.27,"t":"2026-09-30T17:00:00Z","v":15543,"vw":5.273532},{"c":5.275,"h":5.275,"l":5.255,"n":114,"o":5.265,"t":"2026-09-30T17:15:00Z","v":44141,"vw":5.261289},{"c":5.27,"h":5.27,"l":5.2601,"n":19,"o":5.27,"t":"2026-09-30T17:30:00Z","v":5183,"vw":5.262205},{"c":5.27,"h":5.285,"l":5.2699,"n":33,"o":5.2699,"t":"2026-09-30T17:45:00Z","v":9413,"vw":5.272877},{"c":5.27,"h":5.2799,"l":5.27,"n":12,"o":5.2799,"t":"2026-09-30T18:00:00Z","v":9128,"vw":5.270135},{"c":5.26,"h":5.2699,"l":5.26,"n":35,"o":5.265,"t":"2026-09-30T18:15:00Z","v":8543,"vw":5.261584},{"c":5.265,"h":5.27,"l":5.2599,"n":33,"o":5.26,"t":"2026-09-30T18:30:00Z","v":13175,"vw":5.261149},{"c":5.27,"h":5.28,"l":5.26,"n":40,"o":5.265,"t":"2026-09-30T18:45:00Z","v":19888,"vw":5.271805},{"c":5.295,"h":5.2986,"l":5.2724,"n":53,"o":5.2799,"t":"2026-09-30T19:00:00Z","v":25901,"vw":5.283574},{"c":5.31,"h":5.3227,"l":5.2927,"n":120,"o":5.295,"t":"2026-09-30T19:15:00Z","v":56178,"vw":5.309268},{"c":5.3099,"h":5.32,"l":5.2997,"n":86,"o":5.32,"t":"2026-09-30T19:30:00Z","v":33438,"vw":5.305671},{"c":5.325,"h":5.355,"l":5.31,"n":230,"o":5.31,"t":"2026-09-30T19:45:00Z","v":102437,"vw":5.332147},{"c":5.277,"h":5.3398,"l":5.277,"n":15,"o":5.33,"t":"2026-09-30T20:00:00Z","v":5520,"vw":5.312276},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-30T20:30:00Z","v":390,"vw":5.32},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-09-30T21:00:00Z","v":200,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-09-30T21:15:00Z","v":400,"vw":5.33},{"c":5.34,"h":5.34,"l":5.33,"n":2,"o":5.33,"t":"2026-09-30T22:15:00Z","v":1860,"vw":5.338065},{"c":5.34,"h":5.34,"l":5.33,"n":4,"o":5.33,"t":"2026-09-30T22:30:00Z","v":749,"vw":5.334006},{"c":5.34,"h":5.34,"l":5.32,"n":14,"o":5.34,"t":"2026-09-30T23:45:00Z","v":1845,"vw":5.332765},{"c":5.27,"h":5.3,"l":5.27,"n":68,"o":5.3,"t":"2026-10-01T08:00:00Z","v":10258,"vw":5.281546},{"c":5.2596,"h":5.2596,"l":5.2596,"n":1,"o":5.2596,"t":"2026-10-01T08:30:00Z","v":500,"vw":5.2596},{"c":5.24,"h":5.26,"l":5.24,"n":27,"o":5.26,"t":"2026-10-01T10:00:00Z","v":2007,"vw":5.24907},{"c":5.2708,"h":5.29,"l":5.27,"n":5,"o":5.29,"t":"2026-10-01T11:00:00Z","v":365,"vw":5.275785},{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-10-01T11:45:00Z","v":782,"vw":5.28},{"c":5.2885,"h":5.2885,"l":5.2885,"n":2,"o":5.2885,"t":"2026-10-01T12:00:00Z","v":402,"vw":5.2885},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-10-01T12:15:00Z","v":109,"vw":5.27},{"c":5.2591,"h":5.2591,"l":5.255,"n":4,"o":5.255,"t":"2026-10-01T12:45:00Z","v":1152,"vw":5.255357},{"c":5.25,"h":5.25,"l":5.25,"n":6,"o":5.25,"t":"2026-10-01T13:00:00Z","v":905,"vw":5.25},{"c":5.21,"h":5.25,"l":5.21,"n":72,"o":5.25,"t":"2026-10-01T13:15:00Z","v":1498,"vw":5.240566},{"c":5.25,"h":5.28,"l":5.18,"n":398,"o":5.2,"t":"2026-10-01T13:30:00Z","v":93034,"vw":5.214604},{"c":5.2113,"h":5.26,"l":5.205,"n":154,"o":5.26,"t":"2026-10-01T13:45:00Z","v":32603,"vw":5.224626},{"c":5.155,"h":5.21,"l":5.15,"n":410,"o":5.21,"t":"2026-10-01T14:00:00Z","v":46309,"vw":5.166278},{"c":5.19,"h":5.19,"l":5.14,"n":175,"o":5.16,"t":"2026-10-01T14:15:00Z","v":25306,"vw":5.165217},{"c":5.19,"h":5.205,"l":5.185,"n":115,"o":5.19,"t":"2026-10-01T14:30:00Z","v":32721,"vw":5.195806},{"c":5.19,"h":5.205,"l":5.19,"n":81,"o":5.2,"t":"2026-10-01T14:45:00Z","v":9954,"vw":5.194888},{"c":5.165,"h":5.1851,"l":5.14,"n":165,"o":5.1851,"t":"2026-10-01T15:00:00Z","v":24008,"vw":5.160464},{"c":5.195,"h":5.2,"l":5.17,"n":53,"o":5.17,"t":"2026-10-01T15:15:00Z","v":8464,"vw":5.188913},{"c":5.175,"h":5.205,"l":5.175,"n":49,"o":5.195,"t":"2026-10-01T15:30:00Z","v":20584,"vw":5.186822},{"c":5.21,"h":5.22,"l":5.1799,"n":45,"o":5.1902,"t":"2026-10-01T15:45:00Z","v":10963,"vw":5.204276},{"c":5.225,"h":5.23,"l":5.21,"n":43,"o":5.21,"t":"2026-10-01T16:00:00Z","v":18451,"vw":5.219612},{"c":5.255,"h":5.255,"l":5.225,"n":52,"o":5.225,"t":"2026-10-01T16:15:00Z","v":35332,"vw":5.246375},{"c":5.2601,"h":5.2727,"l":5.25,"n":61,"o":5.25,"t":"2026-10-01T16:30:00Z","v":20161,"vw":5.261826},{"c":5.26,"h":5.27,"l":5.25,"n":64,"o":5.26,"t":"2026-10-01T16:45:00Z","v":25626,"vw":5.259615},{"c":5.2727,"h":5.275,"l":5.2599,"n":92,"o":5.2601,"t":"2026-10-01T17:00:00Z","v":21104,"vw":5.26637},{"c":5.3019,"h":5.305,"l":5.265,"n":97,"o":5.265,"t":"2026-10-01T17:15:00Z","v":40905,"vw":5.29055},{"c":5.3399,"h":5.355,"l":5.31,"n":108,"o":5.31,"t":"2026-10-01T17:30:00Z","v":48546,"vw":5.327906},{"c":5.34,"h":5.355,"l":5.32,"n":102,"o":5.35,"t":"2026-10-01T17:45:00Z","v":35115,"vw":5.335615},{"c":5.305,"h":5.335,"l":5.2901,"n":76,"o":5.33,"t":"2026-10-01T18:00:00Z","v":22560,"vw":5.311878},{"c":5.33,"h":5.33,"l":5.3,"n":55,"o":5.3,"t":"2026-10-01T18:15:00Z","v":23198,"vw":5.308824},{"c":5.3401,"h":5.3401,"l":5.3201,"n":45,"o":5.3301,"t":"2026-10-01T18:30:00Z","v":39226,"vw":5.326738},{"c":5.3508,"h":5.355,"l":5.33,"n":67,"o":5.35,"t":"2026-10-01T18:45:00Z","v":35223,"vw":5.346502},{"c":5.34,"h":5.3599,"l":5.34,"n":64,"o":5.35,"t":"2026-10-01T19:00:00Z","v":21216,"vw":5.347403},{"c":5.35,"h":5.36,"l":5.34,"n":104,"o":5.34,"t":"2026-10-01T19:15:00Z","v":48330,"vw":5.350715},{"c":5.3302,"h":5.3551,"l":5.3302,"n":30,"o":5.3501,"t":"2026-10-01T19:30:00Z","v":9375,"vw":5.343043},{"c":5.35,"h":5.35,"l":5.325,"n":67,"o":5.33,"t":"2026-10-01T19:45:00Z","v":13136,"vw":5.342904},{"c":5.23,"h":5.35,"l":5.23,"n":17,"o":5.35,"t":"2026-10-01T20:00:00Z","v":20612,"vw":5.258326},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-01T20:15:00Z","v":101,"vw":5.33},{"c":5.35,"h":5.35,"l":5.3,"n":3,"o":5.3,"t":"2026-10-01T20:45:00Z","v":429,"vw":5.32441},{"c":5.3601,"h":5.3601,"l":5.3601,"n":1,"o":5.3601,"t":"2026-10-01T21:00:00Z","v":300,"vw":5.3601},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-01T22:15:00Z","v":111,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-01T23:15:00Z","v":201,"vw":5.34},{"c":5.35,"h":5.36,"l":5.35,"n":36,"o":5.36,"t":"2026-10-02T08:00:00Z","v":653,"vw":5.356849},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-02T08:15:00Z","v":250,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":5,"o":5.37,"t":"2026-10-02T10:00:00Z","v":749,"vw":5.37},{"c":5.3885,"h":5.39,"l":5.3885,"n":2,"o":5.39,"t":"2026-10-02T11:00:00Z","v":2520,"vw":5.389464},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-10-02T11:15:00Z","v":316,"vw":5.39},{"c":5.3994,"h":5.3994,"l":5.39,"n":6,"o":5.39,"t":"2026-10-02T11:30:00Z","v":25803,"vw":5.390036},{"c":5.3964,"h":5.3964,"l":5.3964,"n":2,"o":5.3964,"t":"2026-10-02T11:45:00Z","v":201,"vw":5.3964},{"c":5.37,"h":5.38,"l":5.37,"n":10,"o":5.38,"t":"2026-10-02T12:00:00Z","v":8250,"vw":5.379565},{"c":5.4,"h":5.45,"l":5.3946,"n":20,"o":5.4,"t":"2026-10-02T12:30:00Z","v":14554,"vw":5.419043},{"c":5.43,"h":5.43,"l":5.42,"n":8,"o":5.42,"t":"2026-10-02T12:45:00Z","v":411,"vw":5.4225},{"c":5.45,"h":5.45,"l":5.4432,"n":6,"o":5.4432,"t":"2026-10-02T13:00:00Z","v":2303,"vw":5.449695},{"c":5.45,"h":5.45,"l":5.44,"n":12,"o":5.44,"t":"2026-10-02T13:15:00Z","v":1510,"vw":5.444964},{"c":5.49,"h":5.49,"l":5.405,"n":490,"o":5.45,"t":"2026-10-02T13:30:00Z","v":174271,"vw":5.448197},{"c":5.5585,"h":5.5599,"l":5.47,"n":390,"o":5.49,"t":"2026-10-02T13:45:00Z","v":206638,"vw":5.519799},{"c":5.585,"h":5.61,"l":5.54,"n":285,"o":5.55,"t":"2026-10-02T14:00:00Z","v":215047,"vw":5.577913},{"c":5.5801,"h":5.611,"l":5.5801,"n":302,"o":5.59,"t":"2026-10-02T14:15:00Z","v":151392,"vw":5.597902},{"c":5.5817,"h":5.6,"l":5.5601,"n":199,"o":5.59,"t":"2026-10-02T14:30:00Z","v":40662,"vw":5.575554},{"c":5.57,"h":5.6,"l":5.555,"n":195,"o":5.58,"t":"2026-10-02T14:45:00Z","v":84057,"vw":5.578101},{"c":5.535,"h":5.585,"l":5.53,"n":137,"o":5.565,"t":"2026-10-02T15:00:00Z","v":33628,"vw":5.55369},{"c":5.495,"h":5.53,"l":5.485,"n":88,"o":5.53,"t":"2026-10-02T15:15:00Z","v":24908,"vw":5.494349},{"c":5.505,"h":5.515,"l":5.485,"n":117,"o":5.49,"t":"2026-10-02T15:30:00Z","v":33966,"vw":5.494748},{"c":5.52,"h":5.5299,"l":5.5095,"n":73,"o":5.5099,"t":"2026-10-02T15:45:00Z","v":13590,"vw":5.519815},{"c":5.525,"h":5.5399,"l":5.51,"n":82,"o":5.523,"t":"2026-10-02T16:00:00Z","v":28255,"vw":5.521307},{"c":5.52,"h":5.545,"l":5.52,"n":82,"o":5.525,"t":"2026-10-02T16:15:00Z","v":25213,"vw":5.527614},{"c":5.52,"h":5.535,"l":5.515,"n":52,"o":5.515,"t":"2026-10-02T16:30:00Z","v":14781,"vw":5.527005},{"c":5.51,"h":5.525,"l":5.51,"n":64,"o":5.5201,"t":"2026-10-02T16:45:00Z","v":19892,"vw":5.519769},{"c":5.495,"h":5.525,"l":5.495,"n":54,"o":5.525,"t":"2026-10-02T17:00:00Z","v":30841,"vw":5.511202},{"c":5.485,"h":5.5003,"l":5.485,"n":53,"o":5.5,"t":"2026-10-02T17:15:00Z","v":55380,"vw":5.499732},{"c":5.5099,"h":5.5191,"l":5.48,"n":53,"o":5.48,"t":"2026-10-02T17:30:00Z","v":20047,"vw":5.507045},{"c":5.535,"h":5.54,"l":5.51,"n":93,"o":5.51,"t":"2026-10-02T17:45:00Z","v":44780,"vw":5.528894},{"c":5.53,"h":5.535,"l":5.5191,"n":50,"o":5.535,"t":"2026-10-02T18:00:00Z","v":16458,"vw":5.522688},{"c":5.535,"h":5.5386,"l":5.525,"n":65,"o":5.535,"t":"2026-10-02T18:15:00Z","v":24845,"vw":5.530783},{"c":5.55,"h":5.55,"l":5.5301,"n":84,"o":5.535,"t":"2026-10-02T18:30:00Z","v":32337,"vw":5.542019},{"c":5.56,"h":5.5723,"l":5.55,"n":90,"o":5.55,"t":"2026-10-02T18:45:00Z","v":24985,"vw":5.557052},{"c":5.5609,"h":5.575,"l":5.55,"n":91,"o":5.57,"t":"2026-10-02T19:00:00Z","v":19124,"vw":5.56533},{"c":5.5601,"h":5.565,"l":5.56,"n":41,"o":5.565,"t":"2026-10-02T19:15:00Z","v":17569,"vw":5.562838},{"c":5.56,"h":5.5791,"l":5.555,"n":101,"o":5.5699,"t":"2026-10-02T19:30:00Z","v":22901,"vw":5.564386},{"c":5.555,"h":5.56,"l":5.54,"n":106,"o":5.56,"t":"2026-10-02T19:45:00Z","v":87832,"vw":5.54997},{"c":5.55,"h":5.55,"l":5.55,"n":10,"o":5.55,"t":"2026-10-02T20:00:00Z","v":1595,"vw":5.55},{"c":5.5485,"h":5.5485,"l":5.54,"n":5,"o":5.54,"t":"2026-10-02T20:15:00Z","v":1400,"vw":5.546543},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-02T20:30:00Z","v":1000,"vw":5.55},{"c":5.54,"h":5.5481,"l":5.54,"n":2,"o":5.5481,"t":"2026-10-02T21:00:00Z","v":1150,"vw":5.542465},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-02T21:15:00Z","v":356,"vw":5.54},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-02T21:45:00Z","v":200,"vw":5.52},{"c":5.55,"h":5.55,"l":5.55,"n":7,"o":5.55,"t":"2026-10-02T22:00:00Z","v":434,"vw":5.55},{"c":5.5384,"h":5.5384,"l":5.5384,"n":2,"o":5.5384,"t":"2026-10-02T23:15:00Z","v":101,"vw":5.5384},{"c":5.56,"h":5.58,"l":5.55,"n":40,"o":5.56,"t":"2026-10-05T08:00:00Z","v":5839,"vw":5.570913},{"c":5.53,"h":5.53,"l":5.53,"n":6,"o":5.53,"t":"2026-10-05T10:30:00Z","v":1030,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-05T10:45:00Z","v":396,"vw":5.54},{"c":5.54,"h":5.5438,"l":5.54,"n":12,"o":5.5438,"t":"2026-10-05T11:00:00Z","v":9693,"vw":5.543553},{"c":5.5491,"h":5.5491,"l":5.5491,"n":1,"o":5.5491,"t":"2026-10-05T11:15:00Z","v":100,"vw":5.5491},{"c":5.5755,"h":5.5755,"l":5.55,"n":3,"o":5.55,"t":"2026-10-05T11:30:00Z","v":4835,"vw":5.569936},{"c":5.54,"h":5.56,"l":5.54,"n":6,"o":5.55,"t":"2026-10-05T11:45:00Z","v":3476,"vw":5.555234},{"c":5.53,"h":5.5497,"l":5.53,"n":5,"o":5.5497,"t":"2026-10-05T12:00:00Z","v":1516,"vw":5.536678},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-05T12:15:00Z","v":1000,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-05T12:45:00Z","v":1001,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-05T13:00:00Z","v":400,"vw":5.55},{"c":5.5403,"h":5.55,"l":5.5403,"n":4,"o":5.55,"t":"2026-10-05T13:15:00Z","v":1901,"vw":5.542342},{"c":5.5293,"h":5.59,"l":5.47,"n":492,"o":5.56,"t":"2026-10-05T13:30:00Z","v":71457,"vw":5.521494},{"c":5.51,"h":5.53,"l":5.4907,"n":151,"o":5.53,"t":"2026-10-05T13:45:00Z","v":52481,"vw":5.506732},{"c":5.54,"h":5.545,"l":5.505,"n":109,"o":5.51,"t":"2026-10-05T14:00:00Z","v":52716,"vw":5.528115},{"c":5.56,"h":5.575,"l":5.54,"n":130,"o":5.54,"t":"2026-10-05T14:15:00Z","v":25298,"vw":5.555809},{"c":5.5522,"h":5.5623,"l":5.54,"n":83,"o":5.5623,"t":"2026-10-05T14:30:00Z","v":19343,"vw":5.547381},{"c":5.55,"h":5.5551,"l":5.54,"n":60,"o":5.5551,"t":"2026-10-05T14:45:00Z","v":30930,"vw":5.546225},{"c":5.5299,"h":5.55,"l":5.525,"n":82,"o":5.55,"t":"2026-10-05T15:00:00Z","v":12373,"vw":5.538939},{"c":5.535,"h":5.5379,"l":5.525,"n":93,"o":5.525,"t":"2026-10-05T15:15:00Z","v":15621,"vw":5.530062},{"c":5.535,"h":5.538,"l":5.5277,"n":50,"o":5.53,"t":"2026-10-05T15:30:00Z","v":19355,"vw":5.535591},{"c":5.545,"h":5.545,"l":5.53,"n":54,"o":5.535,"t":"2026-10-05T15:45:00Z","v":16289,"vw":5.534203},{"c":5.555,"h":5.56,"l":5.54,"n":79,"o":5.5471,"t":"2026-10-05T16:00:00Z","v":13258,"vw":5.549133},{"c":5.56,"h":5.5623,"l":5.5551,"n":45,"o":5.56,"t":"2026-10-05T16:15:00Z","v":6623,"vw":5.559323},{"c":5.55,"h":5.565,"l":5.5477,"n":61,"o":5.56,"t":"2026-10-05T16:30:00Z","v":8147,"vw":5.55589},{"c":5.55,"h":5.5581,"l":5.5477,"n":50,"o":5.55,"t":"2026-10-05T16:45:00Z","v":8583,"vw":5.552179},{"c":5.545,"h":5.55,"l":5.535,"n":65,"o":5.55,"t":"2026-10-05T17:00:00Z","v":11948,"vw":5.540554},{"c":5.53,"h":5.55,"l":5.53,"n":26,"o":5.55,"t":"2026-10-05T17:15:00Z","v":7378,"vw":5.544094},{"c":5.545,"h":5.5468,"l":5.535,"n":34,"o":5.5399,"t":"2026-10-05T17:30:00Z","v":12306,"vw":5.542539},{"c":5.5401,"h":5.55,"l":5.54,"n":48,"o":5.5499,"t":"2026-10-05T17:45:00Z","v":6680,"vw":5.544761},{"c":5.5477,"h":5.5497,"l":5.54,"n":24,"o":5.5414,"t":"2026-10-05T18:00:00Z","v":4086,"vw":5.542886},{"c":5.545,"h":5.55,"l":5.545,"n":12,"o":5.55,"t":"2026-10-05T18:15:00Z","v":6928,"vw":5.545796},{"c":5.53,"h":5.54,"l":5.5277,"n":57,"o":5.54,"t":"2026-10-05T18:30:00Z","v":17808,"vw":5.53247},{"c":5.5062,"h":5.525,"l":5.505,"n":127,"o":5.525,"t":"2026-10-05T18:45:00Z","v":42354,"vw":5.509529},{"c":5.5098,"h":5.51,"l":5.495,"n":80,"o":5.5,"t":"2026-10-05T19:00:00Z","v":75448,"vw":5.498375},{"c":5.5,"h":5.51,"l":5.48,"n":118,"o":5.5099,"t":"2026-10-05T19:15:00Z","v":60252,"vw":5.49138},{"c":5.4871,"h":5.501,"l":5.4871,"n":47,"o":5.501,"t":"2026-10-05T19:30:00Z","v":20880,"vw":5.491487},{"c":5.505,"h":5.5067,"l":5.48,"n":111,"o":5.4809,"t":"2026-10-05T19:45:00Z","v":59417,"vw":5.494946},{"c":5.5,"h":5.5,"l":5.5,"n":9,"o":5.5,"t":"2026-10-05T20:00:00Z","v":741,"vw":5.5},{"c":5.569,"h":5.569,"l":5.569,"n":2,"o":5.569,"t":"2026-10-05T20:30:00Z","v":200,"vw":5.569},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-05T20:45:00Z","v":100,"vw":5.48},{"c":5.58,"h":5.58,"l":5.5,"n":3,"o":5.5,"t":"2026-10-05T21:00:00Z","v":550,"vw":5.543636},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-05T21:15:00Z","v":4000,"vw":5.55},{"c":5.5325,"h":5.5325,"l":5.5325,"n":1,"o":5.5325,"t":"2026-10-05T22:30:00Z","v":100,"vw":5.5325},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-05T23:15:00Z","v":1000,"vw":5.53},{"c":5.5283,"h":5.5283,"l":5.5283,"n":2,"o":5.5283,"t":"2026-10-05T23:30:00Z","v":113,"vw":5.5283},{"c":5.51,"h":5.54,"l":5.51,"n":31,"o":5.51,"t":"2026-10-06T08:00:00Z","v":4407,"vw":5.533847},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-06T08:15:00Z","v":200,"vw":5.5},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-06T08:45:00Z","v":446,"vw":5.51},{"c":5.54,"h":5.54,"l":5.51,"n":8,"o":5.51,"t":"2026-10-06T09:15:00Z","v":1074,"vw":5.525658},{"c":5.5436,"h":5.5436,"l":5.5436,"n":1,"o":5.5436,"t":"2026-10-06T09:45:00Z","v":200,"vw":5.5436},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-06T10:45:00Z","v":100,"vw":5.54},{"c":5.55,"h":5.55,"l":5.54,"n":47,"o":5.545,"t":"2026-10-06T11:15:00Z","v":7560,"vw":5.547458},{"c":5.5654,"h":5.5654,"l":5.5654,"n":2,"o":5.5654,"t":"2026-10-06T11:30:00Z","v":590,"vw":5.5654},{"c":5.56,"h":5.5688,"l":5.56,"n":3,"o":5.5688,"t":"2026-10-06T11:45:00Z","v":658,"vw":5.563576},{"c":5.551,"h":5.57,"l":5.551,"n":12,"o":5.57,"t":"2026-10-06T12:00:00Z","v":3240,"vw":5.556642},{"c":5.5601,"h":5.5601,"l":5.5601,"n":2,"o":5.5601,"t":"2026-10-06T12:30:00Z","v":105,"vw":5.5601},{"c":5.53,"h":5.58,"l":5.5,"n":373,"o":5.55,"t":"2026-10-06T13:30:00Z","v":67067,"vw":5.549357},{"c":5.64,"h":5.65,"l":5.5277,"n":238,"o":5.53,"t":"2026-10-06T13:45:00Z","v":61124,"vw":5.587701},{"c":5.5992,"h":5.6386,"l":5.575,"n":161,"o":5.6386,"t":"2026-10-06T14:00:00Z","v":47268,"vw":5.605644},{"c":5.57,"h":5.6,"l":5.57,"n":107,"o":5.5923,"t":"2026-10-06T14:15:00Z","v":13862,"vw":5.588524},{"c":5.555,"h":5.57,"l":5.555,"n":78,"o":5.565,"t":"2026-10-06T14:30:00Z","v":8773,"vw":5.56371},{"c":5.555,"h":5.56,"l":5.535,"n":91,"o":5.5599,"t":"2026-10-06T14:45:00Z","v":13804,"vw":5.550033},{"c":5.561,"h":5.561,"l":5.55,"n":63,"o":5.555,"t":"2026-10-06T15:00:00Z","v":14391,"vw":5.558055},{"c":5.5601,"h":5.5823,"l":5.56,"n":99,"o":5.565,"t":"2026-10-06T15:15:00Z","v":53348,"vw":5.569068},{"c":5.545,"h":5.56,"l":5.5332,"n":84,"o":5.56,"t":"2026-10-06T15:30:00Z","v":21403,"vw":5.54182},{"c":5.53,"h":5.555,"l":5.5201,"n":83,"o":5.545,"t":"2026-10-06T15:45:00Z","v":18288,"vw":5.539634},{"c":5.5149,"h":5.53,"l":5.5077,"n":113,"o":5.53,"t":"2026-10-06T16:00:00Z","v":23952,"vw":5.517854},{"c":5.52,"h":5.52,"l":5.5,"n":77,"o":5.5123,"t":"2026-10-06T16:15:00Z","v":54259,"vw":5.511018},{"c":5.5628,"h":5.5628,"l":5.5222,"n":80,"o":5.526,"t":"2026-10-06T16:30:00Z","v":24843,"vw":5.542822},{"c":5.57,"h":5.59,"l":5.5699,"n":85,"o":5.57,"t":"2026-10-06T16:45:00Z","v":23266,"vw":5.581043},{"c":5.56,"h":5.5723,"l":5.5525,"n":56,"o":5.5699,"t":"2026-10-06T17:00:00Z","v":16231,"vw":5.562494},{"c":5.5599,"h":5.5668,"l":5.55,"n":40,"o":5.56,"t":"2026-10-06T17:15:00Z","v":17663,"vw":5.558543},{"c":5.55,"h":5.5501,"l":5.545,"n":9,"o":5.55,"t":"2026-10-06T17:30:00Z","v":3347,"vw":5.549709},{"c":5.56,"h":5.56,"l":5.545,"n":37,"o":5.555,"t":"2026-10-06T17:45:00Z","v":4576,"vw":5.550249},{"c":5.555,"h":5.56,"l":5.5499,"n":31,"o":5.55,"t":"2026-10-06T18:00:00Z","v":4690,"vw":5.553398},{"c":5.5501,"h":5.56,"l":5.545,"n":58,"o":5.55,"t":"2026-10-06T18:15:00Z","v":13153,"vw":5.550508},{"c":5.565,"h":5.565,"l":5.55,"n":20,"o":5.55,"t":"2026-10-06T18:30:00Z","v":6546,"vw":5.553636},{"c":5.57,"h":5.575,"l":5.565,"n":45,"o":5.57,"t":"2026-10-06T18:45:00Z","v":13089,"vw":5.570708},{"c":5.5677,"h":5.57,"l":5.5608,"n":34,"o":5.57,"t":"2026-10-06T19:00:00Z","v":13789,"vw":5.56791},{"c":5.55,"h":5.565,"l":5.545,"n":56,"o":5.565,"t":"2026-10-06T19:15:00Z","v":12102,"vw":5.5519},{"c":5.5308,"h":5.545,"l":5.525,"n":46,"o":5.545,"t":"2026-10-06T19:30:00Z","v":15805,"vw":5.537404},{"c":5.54,"h":5.5471,"l":5.51,"n":106,"o":5.53,"t":"2026-10-06T19:45:00Z","v":60798,"vw":5.53067},{"c":5.55,"h":5.55,"l":5.55,"n":11,"o":5.55,"t":"2026-10-06T20:00:00Z","v":1860,"vw":5.55},{"c":5.5756,"h":5.5756,"l":5.56,"n":4,"o":5.57,"t":"2026-10-06T21:00:00Z","v":550,"vw":5.565564},{"c":5.5964,"h":5.5964,"l":5.55,"n":5,"o":5.56,"t":"2026-10-06T21:30:00Z","v":999,"vw":5.568392},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-06T22:15:00Z","v":100,"vw":5.58},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-06T23:15:00Z","v":101,"vw":5.55},{"c":5.5894,"h":5.5894,"l":5.5894,"n":1,"o":5.5894,"t":"2026-10-06T23:45:00Z","v":100,"vw":5.5894},{"c":5.53,"h":5.54,"l":5.5194,"n":49,"o":5.53,"t":"2026-10-07T08:00:00Z","v":1917,"vw":5.534623},{"c":5.53,"h":5.53,"l":5.52,"n":3,"o":5.52,"t":"2026-10-07T08:45:00Z","v":1150,"vw":5.521304},{"c":5.51,"h":5.51,"l":5.51,"n":9,"o":5.51,"t":"2026-10-07T09:00:00Z","v":515,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-07T09:15:00Z","v":1500,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":8,"o":5.51,"t":"2026-10-07T09:30:00Z","v":606,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":14,"o":5.51,"t":"2026-10-07T09:45:00Z","v":14534,"vw":5.51},{"c":5.54,"h":5.5829,"l":5.54,"n":2,"o":5.5829,"t":"2026-10-07T10:00:00Z","v":406,"vw":5.561133},{"c":5.5792,"h":5.5792,"l":5.5792,"n":1,"o":5.5792,"t":"2026-10-07T10:30:00Z","v":400,"vw":5.5792},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-07T10:45:00Z","v":4000,"vw":5.52},{"c":5.53,"h":5.53,"l":5.5,"n":7,"o":5.5,"t":"2026-10-07T11:00:00Z","v":5336,"vw":5.507507},{"c":5.5,"h":5.51,"l":5.5,"n":40,"o":5.51,"t":"2026-10-07T11:15:00Z","v":12993,"vw":5.50064},{"c":5.501,"h":5.501,"l":5.501,"n":2,"o":5.501,"t":"2026-10-07T11:30:00Z","v":145,"vw":5.501},{"c":5.5009,"h":5.5009,"l":5.5009,"n":1,"o":5.5009,"t":"2026-10-07T11:45:00Z","v":1006,"vw":5.5009},{"c":5.48,"h":5.51,"l":5.48,"n":58,"o":5.51,"t":"2026-10-07T12:00:00Z","v":23576,"vw":5.499407},{"c":5.46,"h":5.48,"l":5.46,"n":68,"o":5.48,"t":"2026-10-07T12:15:00Z","v":12867,"vw":5.462545},{"c":5.48,"h":5.48,"l":5.48,"n":11,"o":5.48,"t":"2026-10-07T12:30:00Z","v":4200,"vw":5.48},{"c":5.4514,"h":5.5052,"l":5.451,"n":13,"o":5.4513,"t":"2026-10-07T12:45:00Z","v":1495,"vw":5.455107},{"c":5.49,"h":5.49,"l":5.48,"n":2,"o":5.48,"t":"2026-10-07T13:00:00Z","v":3000,"vw":5.480667},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-07T13:15:00Z","v":100,"vw":5.55},{"c":5.5728,"h":5.62,"l":5.46,"n":531,"o":5.48,"t":"2026-10-07T13:30:00Z","v":136849,"vw":5.553628},{"c":5.6051,"h":5.62,"l":5.55,"n":252,"o":5.575,"t":"2026-10-07T13:45:00Z","v":106424,"vw":5.572265},{"c":5.6,"h":5.615,"l":5.58,"n":132,"o":5.605,"t":"2026-10-07T14:00:00Z","v":54372,"vw":5.598558},{"c":5.585,"h":5.6,"l":5.585,"n":99,"o":5.595,"t":"2026-10-07T14:15:00Z","v":28853,"vw":5.59048},{"c":5.59,"h":5.59,"l":5.5614,"n":74,"o":5.5899,"t":"2026-10-07T14:30:00Z","v":7219,"vw":5.575098},{"c":5.591,"h":5.6,"l":5.585,"n":48,"o":5.585,"t":"2026-10-07T14:45:00Z","v":10234,"vw":5.588736},{"c":5.615,"h":5.615,"l":5.59,"n":71,"o":5.595,"t":"2026-10-07T15:00:00Z","v":37155,"vw":5.599613},{"c":5.6,"h":5.61,"l":5.5901,"n":77,"o":5.61,"t":"2026-10-07T15:15:00Z","v":32563,"vw":5.594024},{"c":5.61,"h":5.61,"l":5.5924,"n":64,"o":5.6,"t":"2026-10-07T15:30:00Z","v":23494,"vw":5.599343},{"c":5.6,"h":5.61,"l":5.6,"n":59,"o":5.6001,"t":"2026-10-07T15:45:00Z","v":6413,"vw":5.602737},{"c":5.605,"h":5.61,"l":5.595,"n":31,"o":5.595,"t":"2026-10-07T16:00:00Z","v":5644,"vw":5.60171},{"c":5.625,"h":5.625,"l":5.6,"n":60,"o":5.605,"t":"2026-10-07T16:15:00Z","v":33907,"vw":5.616139},{"c":5.625,"h":5.635,"l":5.625,"n":63,"o":5.625,"t":"2026-10-07T16:30:00Z","v":18306,"vw":5.629997},{"c":5.625,"h":5.6301,"l":5.6201,"n":53,"o":5.625,"t":"2026-10-07T16:45:00Z","v":11952,"vw":5.625358},{"c":5.655,"h":5.655,"l":5.6214,"n":108,"o":5.6214,"t":"2026-10-07T17:00:00Z","v":36904,"vw":5.646256},{"c":5.66,"h":5.68,"l":5.65,"n":76,"o":5.66,"t":"2026-10-07T17:15:00Z","v":22106,"vw":5.66399},{"c":5.655,"h":5.6661,"l":5.645,"n":63,"o":5.665,"t":"2026-10-07T17:30:00Z","v":9243,"vw":5.655677},{"c":5.6526,"h":5.66,"l":5.6451,"n":37,"o":5.655,"t":"2026-10-07T17:45:00Z","v":6550,"vw":5.656839},{"c":5.6699,"h":5.68,"l":5.65,"n":73,"o":5.65,"t":"2026-10-07T18:00:00Z","v":32208,"vw":5.668734},{"c":5.68,"h":5.68,"l":5.655,"n":64,"o":5.67,"t":"2026-10-07T18:15:00Z","v":16434,"vw":5.664168},{"c":5.6751,"h":5.6774,"l":5.6614,"n":51,"o":5.6774,"t":"2026-10-07T18:30:00Z","v":19603,"vw":5.669846},{"c":5.68,"h":5.68,"l":5.67,"n":79,"o":5.674,"t":"2026-10-07T18:45:00Z","v":23278,"vw":5.675904},{"c":5.74,"h":5.74,"l":5.685,"n":128,"o":5.685,"t":"2026-10-07T19:00:00Z","v":50103,"vw":5.709284},{"c":5.72,"h":5.75,"l":5.72,"n":95,"o":5.7301,"t":"2026-10-07T19:15:00Z","v":17558,"vw":5.736899},{"c":5.7166,"h":5.73,"l":5.71,"n":118,"o":5.715,"t":"2026-10-07T19:30:00Z","v":46990,"vw":5.71961},{"c":5.685,"h":5.7189,"l":5.675,"n":179,"o":5.71,"t":"2026-10-07T19:45:00Z","v":105787,"vw":5.694128},{"c":5.69,"h":5.7278,"l":5.69,"n":12,"o":5.69,"t":"2026-10-07T20:00:00Z","v":2105,"vw":5.691807},{"c":5.6701,"h":5.73,"l":5.6701,"n":9,"o":5.69,"t":"2026-10-07T20:30:00Z","v":1944,"vw":5.696409},{"c":5.67,"h":5.72,"l":5.67,"n":6,"o":5.72,"t":"2026-10-07T20:45:00Z","v":2585,"vw":5.68245},{"c":5.6625,"h":5.7204,"l":5.6625,"n":3,"o":5.7204,"t":"2026-10-07T21:15:00Z","v":20826,"vw":5.671201},{"c":5.7,"h":5.7,"l":5.6733,"n":4,"o":5.6733,"t":"2026-10-07T21:45:00Z","v":2446,"vw":5.691944},{"c":5.6991,"h":5.7,"l":5.6991,"n":3,"o":5.7,"t":"2026-10-07T22:00:00Z","v":404,"vw":5.69955},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-07T22:15:00Z","v":1000,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":9,"o":5.68,"t":"2026-10-07T22:30:00Z","v":1093,"vw":5.68},{"c":5.699,"h":5.699,"l":5.699,"n":1,"o":5.699,"t":"2026-10-07T22:45:00Z","v":1000,"vw":5.699},{"c":5.6997,"h":5.7,"l":5.6997,"n":6,"o":5.7,"t":"2026-10-07T23:15:00Z","v":1372,"vw":5.699969},{"c":5.681,"h":5.7,"l":5.681,"n":17,"o":5.6903,"t":"2026-10-07T23:45:00Z","v":5001,"vw":5.691674},{"c":5.59,"h":5.59,"l":5.56,"n":91,"o":5.58,"t":"2026-10-08T08:00:00Z","v":5818,"vw":5.575469},{"c":5.58,"h":5.59,"l":5.53,"n":29,"o":5.53,"t":"2026-10-08T09:00:00Z","v":1389,"vw":5.550669},{"c":5.575,"h":5.575,"l":5.57,"n":2,"o":5.57,"t":"2026-10-08T10:15:00Z","v":400,"vw":5.5725},{"c":5.52,"h":5.57,"l":5.52,"n":29,"o":5.57,"t":"2026-10-08T11:00:00Z","v":2309,"vw":5.531168},{"c":5.63,"h":5.63,"l":5.58,"n":6,"o":5.58,"t":"2026-10-08T11:45:00Z","v":320,"vw":5.600408},{"c":5.55,"h":5.55,"l":5.5399,"n":8,"o":5.54,"t":"2026-10-08T12:15:00Z","v":684,"vw":5.542458},{"c":5.55,"h":5.55,"l":5.5305,"n":5,"o":5.5305,"t":"2026-10-08T12:45:00Z","v":2159,"vw":5.548606},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-08T13:00:00Z","v":500,"vw":5.53},{"c":5.54,"h":5.57,"l":5.54,"n":10,"o":5.57,"t":"2026-10-08T13:15:00Z","v":1956,"vw":5.555128},{"c":5.46,"h":5.54,"l":5.44,"n":564,"o":5.54,"t":"2026-10-08T13:30:00Z","v":147672,"vw":5.489781},{"c":5.4894,"h":5.52,"l":5.46,"n":165,"o":5.46,"t":"2026-10-08T13:45:00Z","v":41145,"vw":5.491913},{"c":5.4894,"h":5.515,"l":5.48,"n":125,"o":5.48,"t":"2026-10-08T14:00:00Z","v":34957,"vw":5.497084},{"c":5.52,"h":5.525,"l":5.485,"n":89,"o":5.485,"t":"2026-10-08T14:15:00Z","v":30234,"vw":5.502827},{"c":5.47,"h":5.5194,"l":5.47,"n":74,"o":5.5177,"t":"2026-10-08T14:30:00Z","v":10346,"vw":5.49344},{"c":5.4702,"h":5.48,"l":5.455,"n":122,"o":5.475,"t":"2026-10-08T14:45:00Z","v":58184,"vw":5.464583},{"c":5.47,"h":5.475,"l":5.46,"n":90,"o":5.47,"t":"2026-10-08T15:00:00Z","v":37864,"vw":5.465762},{"c":5.45,"h":5.4613,"l":5.45,"n":62,"o":5.4603,"t":"2026-10-08T15:15:00Z","v":16690,"vw":5.455741},{"c":5.415,"h":5.44,"l":5.39,"n":177,"o":5.44,"t":"2026-10-08T15:30:00Z","v":50317,"vw":5.418723},{"c":5.41,"h":5.43,"l":5.4,"n":71,"o":5.42,"t":"2026-10-08T15:45:00Z","v":10775,"vw":5.419294},{"c":5.415,"h":5.42,"l":5.41,"n":63,"o":5.41,"t":"2026-10-08T16:00:00Z","v":15930,"vw":5.41455},{"c":5.4548,"h":5.46,"l":5.415,"n":104,"o":5.42,"t":"2026-10-08T16:15:00Z","v":39157,"vw":5.431673},{"c":5.42,"h":5.445,"l":5.42,"n":40,"o":5.442,"t":"2026-10-08T16:30:00Z","v":12354,"vw":5.439841},{"c":5.36,"h":5.41,"l":5.3425,"n":246,"o":5.41,"t":"2026-10-08T16:45:00Z","v":66712,"vw":5.369851},{"c":5.39,"h":5.3999,"l":5.335,"n":141,"o":5.36,"t":"2026-10-08T17:00:00Z","v":43633,"vw":5.356693},{"c":5.3399,"h":5.39,"l":5.325,"n":182,"o":5.39,"t":"2026-10-08T17:15:00Z","v":74538,"vw":5.344791},{"c":5.3503,"h":5.355,"l":5.325,"n":116,"o":5.335,"t":"2026-10-08T17:30:00Z","v":30802,"vw":5.33461},{"c":5.38,"h":5.385,"l":5.3301,"n":111,"o":5.345,"t":"2026-10-08T17:45:00Z","v":90780,"vw":5.350794},{"c":5.375,"h":5.3792,"l":5.3577,"n":95,"o":5.37,"t":"2026-10-08T18:00:00Z","v":31986,"vw":5.368391},{"c":5.4212,"h":5.43,"l":5.385,"n":44,"o":5.385,"t":"2026-10-08T18:15:00Z","v":17577,"vw":5.413234},{"c":5.3913,"h":5.4205,"l":5.39,"n":116,"o":5.42,"t":"2026-10-08T18:30:00Z","v":63067,"vw":5.406206},{"c":5.38,"h":5.3998,"l":5.38,"n":30,"o":5.3998,"t":"2026-10-08T18:45:00Z","v":11836,"vw":5.387041},{"c":5.35,"h":5.375,"l":5.34,"n":92,"o":5.37,"t":"2026-10-08T19:00:00Z","v":33239,"vw":5.353556},{"c":5.37,"h":5.385,"l":5.3495,"n":123,"o":5.3599,"t":"2026-10-08T19:15:00Z","v":46524,"vw":5.37568},{"c":5.36,"h":5.37,"l":5.345,"n":114,"o":5.37,"t":"2026-10-08T19:30:00Z","v":33545,"vw":5.358334},{"c":5.42,"h":5.42,"l":5.365,"n":128,"o":5.365,"t":"2026-10-08T19:45:00Z","v":40135,"vw":5.39075},{"c":5.43,"h":5.43,"l":5.43,"n":11,"o":5.43,"t":"2026-10-08T20:00:00Z","v":1077,"vw":5.43},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-08T21:15:00Z","v":750,"vw":5.45},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-08T22:00:00Z","v":100,"vw":5.43},{"c":5.45,"h":5.471,"l":5.45,"n":3,"o":5.471,"t":"2026-10-08T22:45:00Z","v":317,"vw":5.459333},{"c":5.45,"h":5.48,"l":5.447,"n":12,"o":5.48,"t":"2026-10-08T23:30:00Z","v":1485,"vw":5.464538},{"c":5.44,"h":5.46,"l":5.44,"n":27,"o":5.46,"t":"2026-10-09T08:00:00Z","v":891,"vw":5.44339},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-09T10:30:00Z","v":700,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-09T10:45:00Z","v":6579,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-10-09T11:00:00Z","v":18286,"vw":5.5},{"c":5.4885,"h":5.4885,"l":5.47,"n":2,"o":5.47,"t":"2026-10-09T11:15:00Z","v":1000,"vw":5.4848},{"c":5.4709,"h":5.4709,"l":5.4709,"n":2,"o":5.4709,"t":"2026-10-09T11:30:00Z","v":375,"vw":5.4709},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-09T12:00:00Z","v":302,"vw":5.49},{"c":5.5,"h":5.5,"l":5.4884,"n":4,"o":5.4884,"t":"2026-10-09T12:15:00Z","v":850,"vw":5.493948},{"c":5.4958,"h":5.4958,"l":5.4958,"n":1,"o":5.4958,"t":"2026-10-09T13:00:00Z","v":2065,"vw":5.4958},{"c":5.5,"h":5.5,"l":5.4902,"n":6,"o":5.4902,"t":"2026-10-09T13:15:00Z","v":945,"vw":5.496804},{"c":5.3097,"h":5.51,"l":5.305,"n":754,"o":5.51,"t":"2026-10-09T13:30:00Z","v":156158,"vw":5.391529},{"c":5.3,"h":5.315,"l":5.175,"n":608,"o":5.315,"t":"2026-10-09T13:45:00Z","v":124615,"vw":5.246174},{"c":5.265,"h":5.345,"l":5.2555,"n":332,"o":5.295,"t":"2026-10-09T14:00:00Z","v":96383,"vw":5.30553},{"c":5.265,"h":5.2701,"l":5.235,"n":283,"o":5.2666,"t":"2026-10-09T14:15:00Z","v":41853,"vw":5.253616},{"c":5.2399,"h":5.28,"l":5.22,"n":251,"o":5.27,"t":"2026-10-09T14:30:00Z","v":42366,"vw":5.249871},{"c":5.29,"h":5.3,"l":5.22,"n":202,"o":5.245,"t":"2026-10-09T14:45:00Z","v":57369,"vw":5.249862},{"c":5.275,"h":5.295,"l":5.27,"n":183,"o":5.28,"t":"2026-10-09T15:00:00Z","v":34080,"vw":5.28298},{"c":5.275,"h":5.295,"l":5.2699,"n":135,"o":5.27,"t":"2026-10-09T15:15:00Z","v":21930,"vw":5.281187},{"c":5.255,"h":5.2798,"l":5.25,"n":91,"o":5.27,"t":"2026-10-09T15:30:00Z","v":18543,"vw":5.26511},{"c":5.225,"h":5.2611,"l":5.225,"n":108,"o":5.255,"t":"2026-10-09T15:45:00Z","v":34527,"vw":5.242856},{"c":5.24,"h":5.2408,"l":5.225,"n":81,"o":5.225,"t":"2026-10-09T16:00:00Z","v":16731,"vw":5.235344},{"c":5.2399,"h":5.2489,"l":5.23,"n":87,"o":5.2374,"t":"2026-10-09T16:15:00Z","v":19915,"vw":5.242009},{"c":5.245,"h":5.2477,"l":5.235,"n":87,"o":5.235,"t":"2026-10-09T16:30:00Z","v":69147,"vw":5.243967},{"c":5.25,"h":5.2677,"l":5.245,"n":56,"o":5.245,"t":"2026-10-09T16:45:00Z","v":9420,"vw":5.258256},{"c":5.2525,"h":5.2577,"l":5.245,"n":90,"o":5.25,"t":"2026-10-09T17:00:00Z","v":26505,"vw":5.250123},{"c":5.27,"h":5.285,"l":5.255,"n":84,"o":5.255,"t":"2026-10-09T17:15:00Z","v":24288,"vw":5.271272},{"c":5.265,"h":5.27,"l":5.25,"n":45,"o":5.2629,"t":"2026-10-09T17:30:00Z","v":8165,"vw":5.262301},{"c":5.275,"h":5.2799,"l":5.26,"n":50,"o":5.26,"t":"2026-10-09T17:45:00Z","v":99017,"vw":5.26059},{"c":5.3,"h":5.3,"l":5.27,"n":92,"o":5.2723,"t":"2026-10-09T18:00:00Z","v":26150,"vw":5.288955},{"c":5.305,"h":5.3109,"l":5.295,"n":102,"o":5.295,"t":"2026-10-09T18:15:00Z","v":36522,"vw":5.301488},{"c":5.31,"h":5.31,"l":5.295,"n":74,"o":5.3028,"t":"2026-10-09T18:30:00Z","v":22490,"vw":5.300545},{"c":5.32,"h":5.33,"l":5.31,"n":72,"o":5.315,"t":"2026-10-09T18:45:00Z","v":28899,"vw":5.315203},{"c":5.323,"h":5.325,"l":5.3022,"n":109,"o":5.315,"t":"2026-10-09T19:00:00Z","v":18169,"vw":5.318874},{"c":5.31,"h":5.33,"l":5.31,"n":78,"o":5.32,"t":"2026-10-09T19:15:00Z","v":23530,"vw":5.32149},{"c":5.305,"h":5.31,"l":5.29,"n":83,"o":5.31,"t":"2026-10-09T19:30:00Z","v":16193,"vw":5.298963},{"c":5.32,"h":5.325,"l":5.305,"n":173,"o":5.31,"t":"2026-10-09T19:45:00Z","v":42453,"vw":5.314158},{"c":5.34,"h":5.34,"l":5.34,"n":11,"o":5.34,"t":"2026-10-09T20:00:00Z","v":2530,"vw":5.34},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-09T20:30:00Z","v":100,"vw":5.35},{"c":5.37,"h":5.37,"l":5.35,"n":2,"o":5.35,"t":"2026-10-09T21:00:00Z","v":368,"vw":5.35913},{"c":5.34,"h":5.39,"l":5.32,"n":14,"o":5.39,"t":"2026-10-09T21:30:00Z","v":2068,"vw":5.354194},{"c":5.3325,"h":5.3325,"l":5.3325,"n":1,"o":5.3325,"t":"2026-10-09T22:00:00Z","v":2000,"vw":5.3325},{"c":5.476,"h":5.49,"l":5.33,"n":9,"o":5.33,"t":"2026-10-09T22:30:00Z","v":2064,"vw":5.454527},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-09T23:00:00Z","v":800,"vw":5.34},{"c":5.35,"h":5.35,"l":5.34,"n":5,"o":5.34,"t":"2026-10-09T23:15:00Z","v":1081,"vw":5.347},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-09T23:45:00Z","v":795,"vw":5.34},{"c":5.32,"h":5.34,"l":5.32,"n":24,"o":5.32,"t":"2026-10-12T08:00:00Z","v":2268,"vw":5.324355},{"c":5.3,"h":5.3,"l":5.3,"n":11,"o":5.3,"t":"2026-10-12T08:15:00Z","v":254,"vw":5.3},{"c":5.28,"h":5.28,"l":5.27,"n":21,"o":5.27,"t":"2026-10-12T08:45:00Z","v":670,"vw":5.274253},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-12T10:30:00Z","v":117,"vw":5.3},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-12T10:45:00Z","v":261,"vw":5.34},{"c":5.28,"h":5.2954,"l":5.28,"n":25,"o":5.2954,"t":"2026-10-12T11:00:00Z","v":3358,"vw":5.288189},{"c":5.29,"h":5.29,"l":5.2664,"n":12,"o":5.28,"t":"2026-10-12T11:15:00Z","v":930,"vw":5.2816},{"c":5.29,"h":5.29,"l":5.26,"n":8,"o":5.28,"t":"2026-10-12T11:30:00Z","v":3526,"vw":5.279427},{"c":5.289,"h":5.289,"l":5.279,"n":8,"o":5.279,"t":"2026-10-12T11:45:00Z","v":2701,"vw":5.284695},{"c":5.26,"h":5.26,"l":5.26,"n":17,"o":5.26,"t":"2026-10-12T12:00:00Z","v":4034,"vw":5.26},{"c":5.32,"h":5.32,"l":5.267,"n":5,"o":5.267,"t":"2026-10-12T12:15:00Z","v":1485,"vw":5.301887},{"c":5.31,"h":5.31,"l":5.26,"n":5,"o":5.2672,"t":"2026-10-12T12:30:00Z","v":489,"vw":5.2851},{"c":5.32,"h":5.35,"l":5.2607,"n":7,"o":5.2607,"t":"2026-10-12T12:45:00Z","v":1153,"vw":5.292883},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-12T13:00:00Z","v":2215,"vw":5.3},{"c":5.28,"h":5.28,"l":5.26,"n":220,"o":5.26,"t":"2026-10-12T13:15:00Z","v":6653,"vw":5.27106},{"c":5.15,"h":5.28,"l":5.095,"n":1029,"o":5.28,"t":"2026-10-12T13:30:00Z","v":212096,"vw":5.166513},{"c":5.1604,"h":5.1796,"l":5.14,"n":322,"o":5.155,"t":"2026-10-12T13:45:00Z","v":42280,"vw":5.161361},{"c":5.1697,"h":5.17,"l":5.1321,"n":248,"o":5.165,"t":"2026-10-12T14:00:00Z","v":25902,"vw":5.155697},{"c":5.1401,"h":5.175,"l":5.1301,"n":198,"o":5.17,"t":"2026-10-12T14:15:00Z","v":32267,"vw":5.146975},{"c":5.14,"h":5.141,"l":5.115,"n":219,"o":5.14,"t":"2026-10-12T14:30:00Z","v":34038,"vw":5.134108},{"c":5.11,"h":5.13,"l":5.11,"n":220,"o":5.13,"t":"2026-10-12T14:45:00Z","v":65500,"vw":5.118546},{"c":5.085,"h":5.1,"l":5.0726,"n":293,"o":5.1,"t":"2026-10-12T15:00:00Z","v":44256,"vw":5.089341},{"c":5.065,"h":5.095,"l":5.06,"n":246,"o":5.085,"t":"2026-10-12T15:15:00Z","v":35931,"vw":5.074532},{"c":5.08,"h":5.0892,"l":5.065,"n":96,"o":5.07,"t":"2026-10-12T15:30:00Z","v":14339,"vw":5.074404},{"c":5.0825,"h":5.09,"l":5.0723,"n":91,"o":5.08,"t":"2026-10-12T15:45:00Z","v":28811,"vw":5.081273},{"c":5.07,"h":5.0869,"l":5.07,"n":135,"o":5.08,"t":"2026-10-12T16:00:00Z","v":30043,"vw":5.074744},{"c":5.065,"h":5.0697,"l":5.06,"n":42,"o":5.06,"t":"2026-10-12T16:15:00Z","v":3040,"vw":5.063274},{"c":5.0652,"h":5.0686,"l":5.05,"n":157,"o":5.065,"t":"2026-10-12T16:30:00Z","v":31700,"vw":5.060414},{"c":5.05,"h":5.065,"l":5.05,"n":179,"o":5.065,"t":"2026-10-12T16:45:00Z","v":42668,"vw":5.052814},{"c":5.08,"h":5.08,"l":5.045,"n":110,"o":5.045,"t":"2026-10-12T17:00:00Z","v":19229,"vw":5.059897},{"c":5.1009,"h":5.1009,"l":5.0708,"n":112,"o":5.085,"t":"2026-10-12T17:15:00Z","v":20653,"vw":5.092566},{"c":5.0992,"h":5.105,"l":5.09,"n":89,"o":5.105,"t":"2026-10-12T17:30:00Z","v":27672,"vw":5.095871},{"c":5.1,"h":5.11,"l":5.1,"n":53,"o":5.105,"t":"2026-10-12T17:45:00Z","v":3881,"vw":5.103257},{"c":5.1101,"h":5.1123,"l":5.0829,"n":123,"o":5.1,"t":"2026-10-12T18:00:00Z","v":36002,"vw":5.096819},{"c":5.1,"h":5.11,"l":5.095,"n":94,"o":5.11,"t":"2026-10-12T18:15:00Z","v":44320,"vw":5.104609},{"c":5.1,"h":5.105,"l":5.09,"n":72,"o":5.0979,"t":"2026-10-12T18:30:00Z","v":53619,"vw":5.100655},{"c":5.0899,"h":5.11,"l":5.085,"n":45,"o":5.1,"t":"2026-10-12T18:45:00Z","v":5428,"vw":5.092193},{"c":5.0925,"h":5.1,"l":5.085,"n":58,"o":5.09,"t":"2026-10-12T19:00:00Z","v":44855,"vw":5.091681},{"c":5.0995,"h":5.1,"l":5.085,"n":66,"o":5.095,"t":"2026-10-12T19:15:00Z","v":45230,"vw":5.093752},{"c":5.1177,"h":5.125,"l":5.0901,"n":124,"o":5.1,"t":"2026-10-12T19:30:00Z","v":88173,"vw":5.108089},{"c":5.115,"h":5.12,"l":5.1,"n":228,"o":5.11,"t":"2026-10-12T19:45:00Z","v":105252,"vw":5.112993},{"c":5.14,"h":5.14,"l":5.1112,"n":19,"o":5.12,"t":"2026-10-12T20:00:00Z","v":2196,"vw":5.121998},{"c":5.13,"h":5.1518,"l":5.13,"n":63,"o":5.136,"t":"2026-10-12T20:15:00Z","v":3267,"vw":5.139366},{"c":5.17,"h":5.17,"l":5.1266,"n":2,"o":5.1266,"t":"2026-10-12T20:45:00Z","v":620,"vw":5.1399},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-12T21:00:00Z","v":130,"vw":5.12},{"c":5.16,"h":5.16,"l":5.101,"n":3,"o":5.101,"t":"2026-10-12T22:00:00Z","v":350,"vw":5.117905},{"c":5.1012,"h":5.1049,"l":5.1012,"n":2,"o":5.1049,"t":"2026-10-12T23:00:00Z","v":642,"vw":5.103667},{"c":5.05,"h":5.07,"l":5.02,"n":139,"o":5.07,"t":"2026-10-13T08:00:00Z","v":7175,"vw":5.029605},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-13T08:15:00Z","v":100,"vw":5.18},{"c":5.1,"h":5.13,"l":5.1,"n":2,"o":5.13,"t":"2026-10-13T10:15:00Z","v":10114,"vw":5.129223},{"c":5.03,"h":5.05,"l":5.03,"n":5,"o":5.05,"t":"2026-10-13T10:45:00Z","v":498,"vw":5.04},{"c":5.025,"h":5.08,"l":5.02,"n":34,"o":5.08,"t":"2026-10-13T11:00:00Z","v":29379,"vw":5.040109},{"c":5.03,"h":5.06,"l":5,"n":75,"o":5.06,"t":"2026-10-13T11:15:00Z","v":29967,"vw":5.004555},{"c":5.03,"h":5.03,"l":5.01,"n":44,"o":5.02,"t":"2026-10-13T11:30:00Z","v":4415,"vw":5.011177},{"c":5.03,"h":5.03,"l":5.01,"n":41,"o":5.01,"t":"2026-10-13T11:45:00Z","v":17357,"vw":5.020948},{"c":5.01,"h":5.03,"l":5,"n":28,"o":5.03,"t":"2026-10-13T12:00:00Z","v":12131,"vw":5.016112},{"c":5,"h":5.02,"l":5,"n":37,"o":5,"t":"2026-10-13T12:15:00Z","v":9769,"vw":5.000659},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-13T12:30:00Z","v":5270,"vw":5.04},{"c":5,"h":5.05,"l":5,"n":8,"o":5.05,"t":"2026-10-13T12:45:00Z","v":1833,"vw":5.009465},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-10-13T13:00:00Z","v":752,"vw":5.04},{"c":5,"h":5,"l":5,"n":44,"o":5,"t":"2026-10-13T13:15:00Z","v":3264,"vw":5},{"c":5.035,"h":5.06,"l":4.95,"n":528,"o":5,"t":"2026-10-13T13:30:00Z","v":146807,"vw":4.995562},{"c":5.02,"h":5.0407,"l":4.998,"n":302,"o":5.03,"t":"2026-10-13T13:45:00Z","v":74018,"vw":5.010632},{"c":5.045,"h":5.06,"l":5.02,"n":174,"o":5.03,"t":"2026-10-13T14:00:00Z","v":53631,"vw":5.033146},{"c":5.005,"h":5.06,"l":5,"n":161,"o":5.055,"t":"2026-10-13T14:15:00Z","v":35911,"vw":5.014916},{"c":5.01,"h":5.015,"l":4.99,"n":229,"o":5,"t":"2026-10-13T14:30:00Z","v":44547,"vw":4.995993},{"c":4.98,"h":5.015,"l":4.9729,"n":179,"o":5.01,"t":"2026-10-13T14:45:00Z","v":29898,"vw":4.996135},{"c":4.97,"h":4.9892,"l":4.96,"n":147,"o":4.98,"t":"2026-10-13T15:00:00Z","v":79517,"vw":4.974258},{"c":4.97,"h":4.98,"l":4.965,"n":105,"o":4.9792,"t":"2026-10-13T15:15:00Z","v":60462,"vw":4.973948},{"c":4.965,"h":4.9674,"l":4.95,"n":217,"o":4.9608,"t":"2026-10-13T15:30:00Z","v":68136,"vw":4.959095},{"c":4.985,"h":4.99,"l":4.96,"n":101,"o":4.9608,"t":"2026-10-13T15:45:00Z","v":46018,"vw":4.982377},{"c":5.0061,"h":5.0099,"l":4.99,"n":80,"o":4.99,"t":"2026-10-13T16:00:00Z","v":31975,"vw":5.001323},{"c":5.02,"h":5.02,"l":5.005,"n":53,"o":5.005,"t":"2026-10-13T16:15:00Z","v":22155,"vw":5.013844},{"c":5.0499,"h":5.0551,"l":5.0299,"n":106,"o":5.0299,"t":"2026-10-13T16:30:00Z","v":93787,"vw":5.042847},{"c":5.04,"h":5.06,"l":5.04,"n":73,"o":5.055,"t":"2026-10-13T16:45:00Z","v":53871,"vw":5.050697},{"c":5.04,"h":5.0478,"l":5.03,"n":89,"o":5.04,"t":"2026-10-13T17:00:00Z","v":71322,"vw":5.038482},{"c":5.02,"h":5.0499,"l":5.01,"n":51,"o":5.0499,"t":"2026-10-13T17:15:00Z","v":14922,"vw":5.030639},{"c":5.03,"h":5.03,"l":5.015,"n":52,"o":5.0177,"t":"2026-10-13T17:30:00Z","v":26942,"vw":5.023776},{"c":5.01,"h":5.025,"l":5.005,"n":74,"o":5.025,"t":"2026-10-13T17:45:00Z","v":12223,"vw":5.009798},{"c":5.025,"h":5.035,"l":5.01,"n":42,"o":5.015,"t":"2026-10-13T18:00:00Z","v":10096,"vw":5.023835},{"c":5.035,"h":5.035,"l":5.025,"n":22,"o":5.0299,"t":"2026-10-13T18:15:00Z","v":4449,"vw":5.031151},{"c":5.01,"h":5.035,"l":5.01,"n":62,"o":5.03,"t":"2026-10-13T18:30:00Z","v":27813,"vw":5.027686},{"c":5.026,"h":5.0299,"l":5.005,"n":51,"o":5.01,"t":"2026-10-13T18:45:00Z","v":16008,"vw":5.020299},{"c":5.0392,"h":5.04,"l":5.02,"n":20,"o":5.02,"t":"2026-10-13T19:00:00Z","v":10326,"vw":5.032168},{"c":5.04,"h":5.05,"l":5.0361,"n":66,"o":5.039,"t":"2026-10-13T19:15:00Z","v":35012,"vw":5.043901},{"c":5.0292,"h":5.045,"l":5.0277,"n":63,"o":5.04,"t":"2026-10-13T19:30:00Z","v":24207,"vw":5.037077},{"c":5.015,"h":5.03,"l":5.01,"n":141,"o":5.025,"t":"2026-10-13T19:45:00Z","v":95058,"vw":5.02259},{"c":5.03,"h":5.03,"l":5.03,"n":8,"o":5.03,"t":"2026-10-13T20:00:00Z","v":589,"vw":5.03},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-13T20:15:00Z","v":601,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-13T20:30:00Z","v":201,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-13T20:45:00Z","v":300,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":5,"o":5.03,"t":"2026-10-13T21:00:00Z","v":281,"vw":5.03},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-13T21:15:00Z","v":100,"vw":5.07},{"c":5.05,"h":5.05,"l":5.04,"n":6,"o":5.04,"t":"2026-10-13T21:45:00Z","v":362,"vw":5.04595},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-13T22:30:00Z","v":100,"vw":5.05},{"c":5.03,"h":5.07,"l":5.03,"n":3,"o":5.07,"t":"2026-10-13T22:45:00Z","v":2353,"vw":5.061316},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-10-13T23:00:00Z","v":954,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":7,"o":5.03,"t":"2026-10-13T23:15:00Z","v":1321,"vw":5.03},{"c":5.06,"h":5.06,"l":5.06,"n":10,"o":5.06,"t":"2026-10-13T23:45:00Z","v":905,"vw":5.06},{"c":5.04,"h":5.05,"l":5.03,"n":47,"o":5.05,"t":"2026-10-14T08:00:00Z","v":1490,"vw":5.04094},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-14T08:30:00Z","v":152,"vw":5.04},{"c":5.1242,"h":5.1242,"l":5.1242,"n":1,"o":5.1242,"t":"2026-10-14T09:00:00Z","v":500,"vw":5.1242},{"c":5.01,"h":5.01,"l":5.01,"n":13,"o":5.01,"t":"2026-10-14T09:15:00Z","v":491,"vw":5.01},{"c":5.01,"h":5.03,"l":5.01,"n":43,"o":5.01,"t":"2026-10-14T10:00:00Z","v":1982,"vw":5.021729},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-10-14T10:15:00Z","v":1976,"vw":5.03},{"c":5.04,"h":5.04,"l":5.03,"n":4,"o":5.03,"t":"2026-10-14T10:30:00Z","v":3410,"vw":5.032669},{"c":5.03,"h":5.065,"l":5.03,"n":11,"o":5.05,"t":"2026-10-14T10:45:00Z","v":2218,"vw":5.049562},{"c":4.9932,"h":5.08,"l":4.9932,"n":43,"o":5.08,"t":"2026-10-14T11:00:00Z","v":10798,"vw":5.009542},{"c":4.99,"h":5.01,"l":4.98,"n":86,"o":5,"t":"2026-10-14T11:15:00Z","v":6196,"vw":4.994217},{"c":4.98,"h":4.98,"l":4.98,"n":26,"o":4.98,"t":"2026-10-14T11:30:00Z","v":1370,"vw":4.98},{"c":5.08,"h":5.08,"l":4.99,"n":7,"o":4.99,"t":"2026-10-14T11:45:00Z","v":2715,"vw":5.043282},{"c":5.05,"h":5.0986,"l":5.05,"n":3,"o":5.0986,"t":"2026-10-14T12:00:00Z","v":481,"vw":5.067579},{"c":5,"h":5,"l":4.99,"n":17,"o":5,"t":"2026-10-14T12:15:00Z","v":4234,"vw":4.999554},{"c":4.94,"h":4.99,"l":4.92,"n":139,"o":4.99,"t":"2026-10-14T12:30:00Z","v":33461,"vw":4.950752},{"c":4.92,"h":4.93,"l":4.92,"n":116,"o":4.92,"t":"2026-10-14T12:45:00Z","v":3046,"vw":4.927925},{"c":4.92,"h":4.93,"l":4.9,"n":59,"o":4.91,"t":"2026-10-14T13:00:00Z","v":6132,"vw":4.908053},{"c":4.92,"h":4.93,"l":4.92,"n":7,"o":4.93,"t":"2026-10-14T13:15:00Z","v":1808,"vw":4.920569},{"c":4.76,"h":4.92,"l":4.76,"n":1186,"o":4.92,"t":"2026-10-14T13:30:00Z","v":188515,"vw":4.816201},{"c":4.71,"h":4.8,"l":4.71,"n":603,"o":4.77,"t":"2026-10-14T13:45:00Z","v":125111,"vw":4.748125},{"c":4.75,"h":4.75,"l":4.68,"n":438,"o":4.71,"t":"2026-10-14T14:00:00Z","v":100225,"vw":4.713382},{"c":4.7687,"h":4.79,"l":4.75,"n":264,"o":4.75,"t":"2026-10-14T14:15:00Z","v":128513,"vw":4.776539},{"c":4.82,"h":4.8227,"l":4.75,"n":254,"o":4.76,"t":"2026-10-14T14:30:00Z","v":119651,"vw":4.788144},{"c":4.8,"h":4.835,"l":4.7827,"n":248,"o":4.8299,"t":"2026-10-14T14:45:00Z","v":68858,"vw":4.804478},{"c":4.78,"h":4.8081,"l":4.76,"n":171,"o":4.8,"t":"2026-10-14T15:00:00Z","v":43783,"vw":4.776901},{"c":4.765,"h":4.78,"l":4.76,"n":119,"o":4.775,"t":"2026-10-14T15:15:00Z","v":28533,"vw":4.772252},{"c":4.74,"h":4.7609,"l":4.73,"n":219,"o":4.76,"t":"2026-10-14T15:30:00Z","v":70903,"vw":4.753932},{"c":4.745,"h":4.7651,"l":4.74,"n":119,"o":4.75,"t":"2026-10-14T15:45:00Z","v":36751,"vw":4.758566},{"c":4.7128,"h":4.745,"l":4.71,"n":137,"o":4.74,"t":"2026-10-14T16:00:00Z","v":38993,"vw":4.730209},{"c":4.705,"h":4.725,"l":4.695,"n":178,"o":4.715,"t":"2026-10-14T16:15:00Z","v":80640,"vw":4.701532},{"c":4.72,"h":4.73,"l":4.69,"n":119,"o":4.7061,"t":"2026-10-14T16:30:00Z","v":31592,"vw":4.710028},{"c":4.7,"h":4.73,"l":4.69,"n":90,"o":4.73,"t":"2026-10-14T16:45:00Z","v":29418,"vw":4.702524},{"c":4.695,"h":4.7177,"l":4.695,"n":96,"o":4.71,"t":"2026-10-14T17:00:00Z","v":31780,"vw":4.710236},{"c":4.675,"h":4.6978,"l":4.665,"n":246,"o":4.695,"t":"2026-10-14T17:15:00Z","v":135698,"vw":4.67962},{"c":4.65,"h":4.68,"l":4.65,"n":271,"o":4.67,"t":"2026-10-14T17:30:00Z","v":43463,"vw":4.65849},{"c":4.62,"h":4.655,"l":4.61,"n":212,"o":4.65,"t":"2026-10-14T17:45:00Z","v":53377,"vw":4.631332},{"c":4.64,"h":4.64,"l":4.61,"n":176,"o":4.6114,"t":"2026-10-14T18:00:00Z","v":25426,"vw":4.627908},{"c":4.6172,"h":4.6409,"l":4.61,"n":103,"o":4.64,"t":"2026-10-14T18:15:00Z","v":49451,"vw":4.621052},{"c":4.6,"h":4.62,"l":4.595,"n":297,"o":4.61,"t":"2026-10-14T18:30:00Z","v":168353,"vw":4.6051},{"c":4.6,"h":4.61,"l":4.6,"n":118,"o":4.605,"t":"2026-10-14T18:45:00Z","v":77612,"vw":4.600577},{"c":4.6,"h":4.61,"l":4.58,"n":149,"o":4.59,"t":"2026-10-14T19:00:00Z","v":61356,"vw":4.592049},{"c":4.62,"h":4.635,"l":4.59,"n":168,"o":4.5977,"t":"2026-10-14T19:15:00Z","v":38929,"vw":4.618192},{"c":4.615,"h":4.6399,"l":4.605,"n":189,"o":4.62,"t":"2026-10-14T19:30:00Z","v":66496,"vw":4.619938},{"c":4.6,"h":4.62,"l":4.59,"n":325,"o":4.61,"t":"2026-10-14T19:45:00Z","v":146358,"vw":4.602906},{"c":4.68,"h":4.68,"l":4.59,"n":18,"o":4.61,"t":"2026-10-14T20:00:00Z","v":3019,"vw":4.613035},{"c":4.67,"h":4.68,"l":4.67,"n":10,"o":4.68,"t":"2026-10-14T20:30:00Z","v":3387,"vw":4.679251},{"c":4.64,"h":4.64,"l":4.61,"n":14,"o":4.62,"t":"2026-10-14T20:45:00Z","v":5663,"vw":4.613361},{"c":4.63,"h":4.7167,"l":4.6104,"n":12,"o":4.6104,"t":"2026-10-14T21:00:00Z","v":1533,"vw":4.668407},{"c":4.61,"h":4.67,"l":4.61,"n":15,"o":4.67,"t":"2026-10-14T21:15:00Z","v":854,"vw":4.62875},{"c":4.6,"h":4.7476,"l":4.6,"n":21,"o":4.7476,"t":"2026-10-14T21:30:00Z","v":5029,"vw":4.677265},{"c":4.6,"h":4.61,"l":4.6,"n":76,"o":4.6,"t":"2026-10-14T21:45:00Z","v":15746,"vw":4.603164},{"c":4.59,"h":4.61,"l":4.58,"n":41,"o":4.61,"t":"2026-10-14T22:00:00Z","v":1596,"vw":4.590553},{"c":4.58,"h":4.58,"l":4.56,"n":12,"o":4.58,"t":"2026-10-14T22:15:00Z","v":1243,"vw":4.572963},{"c":4.5301,"h":4.5511,"l":4.53,"n":31,"o":4.5511,"t":"2026-10-14T22:30:00Z","v":2805,"vw":4.540318},{"c":4.57,"h":4.57,"l":4.53,"n":26,"o":4.53,"t":"2026-10-14T22:45:00Z","v":4543,"vw":4.541881},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-14T23:00:00Z","v":187,"vw":4.54},{"c":4.56,"h":4.56,"l":4.53,"n":5,"o":4.53,"t":"2026-10-14T23:15:00Z","v":868,"vw":4.552899},{"c":4.53,"h":4.53,"l":4.53,"n":15,"o":4.53,"t":"2026-10-14T23:30:00Z","v":1197,"vw":4.53},{"c":4.55,"h":4.55,"l":4.53,"n":15,"o":4.53,"t":"2026-10-14T23:45:00Z","v":2814,"vw":4.548335},{"c":4.42,"h":4.5,"l":4.4,"n":263,"o":4.5,"t":"2026-10-15T08:00:00Z","v":56894,"vw":4.442825},{"c":4.43,"h":4.43,"l":4.41,"n":14,"o":4.41,"t":"2026-10-15T08:15:00Z","v":1128,"vw":4.428088},{"c":4.43,"h":4.43,"l":4.43,"n":8,"o":4.43,"t":"2026-10-15T08:30:00Z","v":787,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-15T09:00:00Z","v":210,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-15T09:15:00Z","v":268,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-15T09:45:00Z","v":3800,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-15T10:00:00Z","v":1471,"vw":4.42},{"c":4.4,"h":4.41,"l":4.4,"n":26,"o":4.41,"t":"2026-10-15T10:30:00Z","v":1300,"vw":4.401681},{"c":4.38,"h":4.39,"l":4.38,"n":34,"o":4.39,"t":"2026-10-15T10:45:00Z","v":1081,"vw":4.387778},{"c":4.3869,"h":4.42,"l":4.35,"n":62,"o":4.38,"t":"2026-10-15T11:00:00Z","v":20001,"vw":4.385598},{"c":4.4,"h":4.4,"l":4.39,"n":6,"o":4.39,"t":"2026-10-15T11:15:00Z","v":2232,"vw":4.395005},{"c":4.43,"h":4.45,"l":4.3937,"n":47,"o":4.4069,"t":"2026-10-15T11:30:00Z","v":4582,"vw":4.41136},{"c":4.3889,"h":4.42,"l":4.3889,"n":7,"o":4.42,"t":"2026-10-15T11:45:00Z","v":782,"vw":4.400007},{"c":4.394,"h":4.44,"l":4.394,"n":4,"o":4.44,"t":"2026-10-15T12:00:00Z","v":1135,"vw":4.426501},{"c":4.3909,"h":4.3909,"l":4.3909,"n":3,"o":4.3909,"t":"2026-10-15T12:15:00Z","v":405,"vw":4.3909},{"c":4.43,"h":4.44,"l":4.4,"n":35,"o":4.41,"t":"2026-10-15T12:30:00Z","v":4937,"vw":4.425861},{"c":4.39,"h":4.39,"l":4.37,"n":109,"o":4.39,"t":"2026-10-15T12:45:00Z","v":6446,"vw":4.375935},{"c":4.3524,"h":4.41,"l":4.31,"n":68,"o":4.3744,"t":"2026-10-15T13:00:00Z","v":8498,"vw":4.363991},{"c":4.38,"h":4.42,"l":4.38,"n":7,"o":4.42,"t":"2026-10-15T13:15:00Z","v":1593,"vw":4.382551},{"c":4.2,"h":4.3666,"l":4.13,"n":1223,"o":4.34,"t":"2026-10-15T13:30:00Z","v":307918,"vw":4.221392},{"c":4.135,"h":4.2108,"l":4.08,"n":785,"o":4.2,"t":"2026-10-15T13:45:00Z","v":118271,"vw":4.131106},{"c":4.1899,"h":4.22,"l":4.13,"n":413,"o":4.13,"t":"2026-10-15T14:00:00Z","v":87471,"vw":4.174569},{"c":4.19,"h":4.2399,"l":4.175,"n":341,"o":4.1874,"t":"2026-10-15T14:15:00Z","v":60183,"vw":4.197749},{"c":4.225,"h":4.2378,"l":4.16,"n":245,"o":4.185,"t":"2026-10-15T14:30:00Z","v":32722,"vw":4.207377},{"c":4.2592,"h":4.26,"l":4.225,"n":194,"o":4.2386,"t":"2026-10-15T14:45:00Z","v":52665,"vw":4.235319},{"c":4.3192,"h":4.32,"l":4.25,"n":241,"o":4.2592,"t":"2026-10-15T15:00:00Z","v":36457,"vw":4.280953},{"c":4.3,"h":4.34,"l":4.3,"n":215,"o":4.32,"t":"2026-10-15T15:15:00Z","v":38173,"vw":4.318717},{"c":4.315,"h":4.32,"l":4.295,"n":163,"o":4.3074,"t":"2026-10-15T15:30:00Z","v":46491,"vw":4.308798},{"c":4.325,"h":4.34,"l":4.3077,"n":152,"o":4.31,"t":"2026-10-15T15:45:00Z","v":16637,"vw":4.322225},{"c":4.315,"h":4.3378,"l":4.3101,"n":85,"o":4.325,"t":"2026-10-15T16:00:00Z","v":9510,"vw":4.320508},{"c":4.292,"h":4.3174,"l":4.292,"n":79,"o":4.3174,"t":"2026-10-15T16:15:00Z","v":9281,"vw":4.301535},{"c":4.29,"h":4.31,"l":4.285,"n":112,"o":4.2999,"t":"2026-10-15T16:30:00Z","v":18525,"vw":4.299368},{"c":4.295,"h":4.3051,"l":4.285,"n":89,"o":4.3,"t":"2026-10-15T16:45:00Z","v":19030,"vw":4.295584},{"c":4.305,"h":4.3109,"l":4.295,"n":46,"o":4.295,"t":"2026-10-15T17:00:00Z","v":10341,"vw":4.304428},{"c":4.31,"h":4.3282,"l":4.31,"n":77,"o":4.31,"t":"2026-10-15T17:15:00Z","v":17309,"vw":4.317335},{"c":4.3495,"h":4.35,"l":4.315,"n":42,"o":4.3178,"t":"2026-10-15T17:30:00Z","v":5908,"vw":4.333417},{"c":4.325,"h":4.3474,"l":4.325,"n":63,"o":4.3474,"t":"2026-10-15T17:45:00Z","v":7533,"vw":4.329555},{"c":4.305,"h":4.32,"l":4.305,"n":79,"o":4.32,"t":"2026-10-15T18:00:00Z","v":13777,"vw":4.313988},{"c":4.31,"h":4.31,"l":4.3,"n":29,"o":4.3051,"t":"2026-10-15T18:15:00Z","v":3988,"vw":4.306011},{"c":4.33,"h":4.33,"l":4.3101,"n":48,"o":4.3101,"t":"2026-10-15T18:30:00Z","v":9210,"vw":4.321468},{"c":4.3503,"h":4.36,"l":4.33,"n":39,"o":4.3399,"t":"2026-10-15T18:45:00Z","v":11057,"vw":4.335245},{"c":4.405,"h":4.41,"l":4.36,"n":123,"o":4.36,"t":"2026-10-15T19:00:00Z","v":129093,"vw":4.380392},{"c":4.425,"h":4.44,"l":4.4099,"n":103,"o":4.4099,"t":"2026-10-15T19:15:00Z","v":37968,"vw":4.426882},{"c":4.425,"h":4.44,"l":4.415,"n":158,"o":4.415,"t":"2026-10-15T19:30:00Z","v":36878,"vw":4.429784},{"c":4.44,"h":4.4494,"l":4.415,"n":127,"o":4.42,"t":"2026-10-15T19:45:00Z","v":45328,"vw":4.433131},{"c":4.4692,"h":4.4882,"l":4.4486,"n":33,"o":4.45,"t":"2026-10-15T20:00:00Z","v":5473,"vw":4.465348},{"c":4.45,"h":4.46,"l":4.45,"n":6,"o":4.46,"t":"2026-10-15T20:15:00Z","v":7102,"vw":4.459434},{"c":4.48,"h":4.48,"l":4.4754,"n":3,"o":4.4754,"t":"2026-10-15T20:45:00Z","v":400,"vw":4.47655},{"c":4.46,"h":4.47,"l":4.46,"n":13,"o":4.47,"t":"2026-10-15T21:45:00Z","v":967,"vw":4.46243},{"c":4.48,"h":4.4899,"l":4.48,"n":4,"o":4.4899,"t":"2026-10-15T22:15:00Z","v":2159,"vw":4.489429},{"c":4.46,"h":4.48,"l":4.46,"n":4,"o":4.48,"t":"2026-10-15T22:30:00Z","v":4960,"vw":4.475749},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-15T22:45:00Z","v":101,"vw":4.48},{"c":4.4876,"h":4.4876,"l":4.4876,"n":2,"o":4.4876,"t":"2026-10-15T23:00:00Z","v":160,"vw":4.4876},{"c":4.48,"h":4.5639,"l":4.46,"n":134,"o":4.52,"t":"2026-10-16T08:00:00Z","v":8028,"vw":4.497623},{"c":4.47,"h":4.47,"l":4.46,"n":21,"o":4.47,"t":"2026-10-16T08:30:00Z","v":808,"vw":4.466661},{"c":4.5413,"h":4.5413,"l":4.5413,"n":1,"o":4.5413,"t":"2026-10-16T10:00:00Z","v":277,"vw":4.5413},{"c":4.42,"h":4.48,"l":4.42,"n":92,"o":4.48,"t":"2026-10-16T11:00:00Z","v":9060,"vw":4.453042},{"c":4.41,"h":4.43,"l":4.41,"n":31,"o":4.4117,"t":"2026-10-16T11:15:00Z","v":7234,"vw":4.412894},{"c":4.4,"h":4.419,"l":4.4,"n":19,"o":4.4103,"t":"2026-10-16T11:30:00Z","v":7373,"vw":4.408044},{"c":4.409,"h":4.409,"l":4.4,"n":2,"o":4.4,"t":"2026-10-16T11:45:00Z","v":500,"vw":4.4018},{"c":4.415,"h":4.51,"l":4.415,"n":6,"o":4.45,"t":"2026-10-16T12:00:00Z","v":1902,"vw":4.453421},{"c":4.42,"h":4.42,"l":4.4107,"n":32,"o":4.4107,"t":"2026-10-16T12:15:00Z","v":3082,"vw":4.419145},{"c":4.46,"h":4.4659,"l":4.46,"n":6,"o":4.4659,"t":"2026-10-16T12:30:00Z","v":920,"vw":4.464589},{"c":4.4202,"h":4.43,"l":4.4202,"n":6,"o":4.43,"t":"2026-10-16T12:45:00Z","v":1557,"vw":4.429359},{"c":4.3609,"h":4.42,"l":4.3609,"n":37,"o":4.42,"t":"2026-10-16T13:00:00Z","v":4377,"vw":4.398985},{"c":4.42,"h":4.42,"l":4.39,"n":31,"o":4.39,"t":"2026-10-16T13:15:00Z","v":2308,"vw":4.391724},{"c":4.2698,"h":4.4,"l":4.21,"n":710,"o":4.4,"t":"2026-10-16T13:30:00Z","v":107271,"vw":4.264337},{"c":4.185,"h":4.2693,"l":4.1608,"n":470,"o":4.2693,"t":"2026-10-16T13:45:00Z","v":71133,"vw":4.199704},{"c":4.22,"h":4.22,"l":4.17,"n":312,"o":4.18,"t":"2026-10-16T14:00:00Z","v":37370,"vw":4.193775},{"c":4.205,"h":4.235,"l":4.2,"n":227,"o":4.2292,"t":"2026-10-16T14:15:00Z","v":48584,"vw":4.213262},{"c":4.225,"h":4.24,"l":4.195,"n":233,"o":4.21,"t":"2026-10-16T14:30:00Z","v":34039,"vw":4.218255},{"c":4.1878,"h":4.23,"l":4.18,"n":207,"o":4.225,"t":"2026-10-16T14:45:00Z","v":29161,"vw":4.201305},{"c":4.165,"h":4.19,"l":4.16,"n":297,"o":4.185,"t":"2026-10-16T15:00:00Z","v":45693,"vw":4.178037},{"c":4.125,"h":4.1699,"l":4.12,"n":311,"o":4.1692,"t":"2026-10-16T15:15:00Z","v":49633,"vw":4.140596},{"c":4.1294,"h":4.13,"l":4.12,"n":294,"o":4.125,"t":"2026-10-16T15:30:00Z","v":36599,"vw":4.125358},{"c":4.1282,"h":4.13,"l":4.12,"n":89,"o":4.1285,"t":"2026-10-16T15:45:00Z","v":25843,"vw":4.126626},{"c":4.05,"h":4.1299,"l":4.03,"n":769,"o":4.12,"t":"2026-10-16T16:00:00Z","v":314969,"vw":4.08556},{"c":4.04,"h":4.06,"l":4.03,"n":274,"o":4.06,"t":"2026-10-16T16:15:00Z","v":95746,"vw":4.039471},{"c":4.035,"h":4.0499,"l":4.03,"n":222,"o":4.035,"t":"2026-10-16T16:30:00Z","v":57490,"vw":4.03503},{"c":4.0349,"h":4.04,"l":4.03,"n":142,"o":4.0393,"t":"2026-10-16T16:45:00Z","v":34027,"vw":4.033751},{"c":4.0202,"h":4.04,"l":4.02,"n":203,"o":4.035,"t":"2026-10-16T17:00:00Z","v":71374,"vw":4.031804},{"c":4.01,"h":4.0201,"l":4,"n":355,"o":4.0201,"t":"2026-10-16T17:15:00Z","v":120081,"vw":4.007152},{"c":4.025,"h":4.025,"l":4.01,"n":165,"o":4.015,"t":"2026-10-16T17:30:00Z","v":40274,"vw":4.015643},{"c":4.025,"h":4.0299,"l":4.02,"n":126,"o":4.0278,"t":"2026-10-16T17:45:00Z","v":31812,"vw":4.02292},{"c":4.0292,"h":4.03,"l":4.02,"n":71,"o":4.025,"t":"2026-10-16T18:00:00Z","v":12016,"vw":4.024918},{"c":4.025,"h":4.03,"l":4.0205,"n":71,"o":4.025,"t":"2026-10-16T18:15:00Z","v":11098,"vw":4.02552},{"c":4.025,"h":4.0299,"l":4.02,"n":82,"o":4.025,"t":"2026-10-16T18:30:00Z","v":27147,"vw":4.02627},{"c":4.025,"h":4.0299,"l":4.02,"n":65,"o":4.0299,"t":"2026-10-16T18:45:00Z","v":35575,"vw":4.023988},{"c":4.0272,"h":4.03,"l":4.02,"n":103,"o":4.025,"t":"2026-10-16T19:00:00Z","v":25093,"vw":4.026309},{"c":4.025,"h":4.03,"l":4.02,"n":78,"o":4.025,"t":"2026-10-16T19:15:00Z","v":14543,"vw":4.026869},{"c":4.025,"h":4.0287,"l":4.02,"n":63,"o":4.0287,"t":"2026-10-16T19:30:00Z","v":6975,"vw":4.023755},{"c":4,"h":4.025,"l":4,"n":363,"o":4.025,"t":"2026-10-16T19:45:00Z","v":83709,"vw":4.003422},{"c":4.0995,"h":4.0995,"l":4,"n":28,"o":4,"t":"2026-10-16T20:00:00Z","v":5099,"vw":4.018019},{"c":4.0995,"h":4.0995,"l":4,"n":30,"o":4.03,"t":"2026-10-16T20:15:00Z","v":4242,"vw":4.014106},{"c":4.0692,"h":4.0692,"l":4.0692,"n":2,"o":4.0692,"t":"2026-10-16T20:30:00Z","v":151,"vw":4.0692},{"c":4.0817,"h":4.0817,"l":4.0817,"n":1,"o":4.0817,"t":"2026-10-16T20:45:00Z","v":200,"vw":4.0817},{"c":4.04,"h":4.05,"l":4.04,"n":6,"o":4.05,"t":"2026-10-16T21:15:00Z","v":1417,"vw":4.046803},{"c":4.0404,"h":4.05,"l":4.0404,"n":14,"o":4.05,"t":"2026-10-16T21:30:00Z","v":2597,"vw":4.049581},{"c":4.015,"h":4.015,"l":4.015,"n":17,"o":4.015,"t":"2026-10-16T21:45:00Z","v":381,"vw":4.015},{"c":4.04,"h":4.0507,"l":4.03,"n":9,"o":4.04,"t":"2026-10-16T22:30:00Z","v":1057,"vw":4.03807},{"c":4.05,"h":4.0593,"l":4.03,"n":5,"o":4.0593,"t":"2026-10-16T23:15:00Z","v":938,"vw":4.044267},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T23:30:00Z","v":200,"vw":4.04},{"c":4.1346,"h":4.1346,"l":4.08,"n":96,"o":4.11,"t":"2026-10-19T08:00:00Z","v":17534,"vw":4.088312},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-19T09:15:00Z","v":100,"vw":4.18},{"c":4.155,"h":4.155,"l":4.15,"n":3,"o":4.15,"t":"2026-10-19T09:30:00Z","v":347,"vw":4.15348},{"c":4.18,"h":4.18,"l":4.16,"n":2,"o":4.16,"t":"2026-10-19T10:30:00Z","v":948,"vw":4.170549},{"c":4.12,"h":4.15,"l":4.12,"n":62,"o":4.15,"t":"2026-10-19T11:00:00Z","v":23578,"vw":4.120263},{"c":4.11,"h":4.11,"l":4.109,"n":3,"o":4.109,"t":"2026-10-19T11:15:00Z","v":600,"vw":4.109825},{"c":4.1,"h":4.1,"l":4.1,"n":13,"o":4.1,"t":"2026-10-19T11:30:00Z","v":317,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T11:45:00Z","v":1100,"vw":4.12},{"c":4.18,"h":4.18,"l":4.1,"n":44,"o":4.12,"t":"2026-10-19T12:00:00Z","v":3978,"vw":4.131156},{"c":4.18,"h":4.18,"l":4.17,"n":5,"o":4.18,"t":"2026-10-19T12:15:00Z","v":407,"vw":4.1775},{"c":4.2,"h":4.2,"l":4.13,"n":23,"o":4.13,"t":"2026-10-19T12:30:00Z","v":23632,"vw":4.15309},{"c":4.17,"h":4.17,"l":4.15,"n":4,"o":4.15,"t":"2026-10-19T13:00:00Z","v":487,"vw":4.16011},{"c":4.15,"h":4.15,"l":4.15,"n":33,"o":4.15,"t":"2026-10-19T13:15:00Z","v":3007,"vw":4.15},{"c":4.145,"h":4.155,"l":4.1,"n":532,"o":4.13,"t":"2026-10-19T13:30:00Z","v":127017,"vw":4.120905},{"c":4.1392,"h":4.15,"l":4.13,"n":177,"o":4.1474,"t":"2026-10-19T13:45:00Z","v":35236,"vw":4.143792},{"c":4.135,"h":4.1399,"l":4.115,"n":155,"o":4.1301,"t":"2026-10-19T14:00:00Z","v":32351,"vw":4.12587},{"c":4.1285,"h":4.15,"l":4.122,"n":91,"o":4.135,"t":"2026-10-19T14:15:00Z","v":17214,"vw":4.136346},{"c":4.125,"h":4.1278,"l":4.105,"n":138,"o":4.1278,"t":"2026-10-19T14:30:00Z","v":22605,"vw":4.113562},{"c":4.12,"h":4.135,"l":4.12,"n":119,"o":4.125,"t":"2026-10-19T14:45:00Z","v":27903,"vw":4.125082},{"c":4.13,"h":4.138,"l":4.115,"n":94,"o":4.115,"t":"2026-10-19T15:00:00Z","v":24655,"vw":4.126838},{"c":4.1639,"h":4.1639,"l":4.13,"n":77,"o":4.13,"t":"2026-10-19T15:15:00Z","v":16453,"vw":4.148427},{"c":4.155,"h":4.1648,"l":4.1538,"n":90,"o":4.1628,"t":"2026-10-19T15:30:00Z","v":14242,"vw":4.156769},{"c":4.14,"h":4.16,"l":4.14,"n":86,"o":4.155,"t":"2026-10-19T15:45:00Z","v":17964,"vw":4.152013},{"c":4.1323,"h":4.1374,"l":4.1201,"n":80,"o":4.1201,"t":"2026-10-19T16:00:00Z","v":18076,"vw":4.128796},{"c":4.1271,"h":4.1399,"l":4.1201,"n":45,"o":4.1351,"t":"2026-10-19T16:15:00Z","v":7648,"vw":4.127183},{"c":4.1199,"h":4.1223,"l":4.115,"n":49,"o":4.1208,"t":"2026-10-19T16:30:00Z","v":6153,"vw":4.118862},{"c":4.1005,"h":4.125,"l":4.1,"n":57,"o":4.12,"t":"2026-10-19T16:45:00Z","v":15341,"vw":4.110308},{"c":4.085,"h":4.105,"l":4.08,"n":121,"o":4.105,"t":"2026-10-19T17:00:00Z","v":15978,"vw":4.09388},{"c":4.085,"h":4.09,"l":4.08,"n":69,"o":4.0899,"t":"2026-10-19T17:15:00Z","v":12064,"vw":4.08355},{"c":4.085,"h":4.0876,"l":4.085,"n":20,"o":4.085,"t":"2026-10-19T17:30:00Z","v":4919,"vw":4.085479},{"c":4.085,"h":4.0878,"l":4.08,"n":57,"o":4.085,"t":"2026-10-19T17:45:00Z","v":18251,"vw":4.082466},{"c":4.085,"h":4.085,"l":4.08,"n":7,"o":4.08,"t":"2026-10-19T18:00:00Z","v":1778,"vw":4.0807},{"c":4.085,"h":4.0899,"l":4.08,"n":13,"o":4.08,"t":"2026-10-19T18:15:00Z","v":7955,"vw":4.083426},{"c":4.085,"h":4.09,"l":4.08,"n":28,"o":4.085,"t":"2026-10-19T18:30:00Z","v":7994,"vw":4.086542},{"c":4.085,"h":4.085,"l":4.0846,"n":8,"o":4.085,"t":"2026-10-19T18:45:00Z","v":4776,"vw":4.084832},{"c":4.0847,"h":4.0899,"l":4.0847,"n":19,"o":4.0899,"t":"2026-10-19T19:00:00Z","v":3070,"vw":4.085839},{"c":4.0801,"h":4.09,"l":4.08,"n":73,"o":4.085,"t":"2026-10-19T19:15:00Z","v":24988,"vw":4.085261},{"c":4.095,"h":4.1,"l":4.08,"n":96,"o":4.085,"t":"2026-10-19T19:30:00Z","v":24870,"vw":4.090403},{"c":4.045,"h":4.095,"l":4.04,"n":240,"o":4.09,"t":"2026-10-19T19:45:00Z","v":46636,"vw":4.070451},{"c":4.05,"h":4.05,"l":4.05,"n":10,"o":4.05,"t":"2026-10-19T20:00:00Z","v":1263,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T20:15:00Z","v":260,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T21:15:00Z","v":205,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T21:45:00Z","v":1370,"vw":4.08},{"c":4.07,"h":4.08,"l":4.07,"n":3,"o":4.08,"t":"2026-10-19T22:30:00Z","v":372,"vw":4.077297},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-19T22:45:00Z","v":100,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-10-19T23:00:00Z","v":1076,"vw":4.09},{"c":4.08,"h":4.09,"l":4.07,"n":15,"o":4.09,"t":"2026-10-19T23:15:00Z","v":1868,"vw":4.074491},{"c":4.01,"h":4.05,"l":4.01,"n":78,"o":4.05,"t":"2026-10-20T08:00:00Z","v":3067,"vw":4.02313},{"c":4.0143,"h":4.0143,"l":4.01,"n":4,"o":4.01,"t":"2026-10-20T08:45:00Z","v":351,"vw":4.012459},{"c":4.08,"h":4.08,"l":4,"n":16,"o":4.07,"t":"2026-10-20T09:00:00Z","v":1362,"vw":4.038119},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-10-20T10:15:00Z","v":128,"vw":4.02},{"c":4,"h":4,"l":4,"n":8,"o":4,"t":"2026-10-20T10:45:00Z","v":4736,"vw":4},{"c":3.99,"h":4.01,"l":3.98,"n":99,"o":4,"t":"2026-10-20T11:00:00Z","v":4148,"vw":3.991241},{"c":4,"h":4.1,"l":3.99,"n":14,"o":3.99,"t":"2026-10-20T11:15:00Z","v":1286,"vw":4.001354},{"c":4.0144,"h":4.0144,"l":4.0144,"n":4,"o":4.0144,"t":"2026-10-20T11:45:00Z","v":270,"vw":4.0144},{"c":4,"h":4,"l":4,"n":16,"o":4,"t":"2026-10-20T12:00:00Z","v":1112,"vw":4},{"c":4.08,"h":4.08,"l":4,"n":10,"o":4.05,"t":"2026-10-20T12:15:00Z","v":1644,"vw":4.059375},{"c":4.02,"h":4.02,"l":3.98,"n":54,"o":3.98,"t":"2026-10-20T12:30:00Z","v":2923,"vw":4.007399},{"c":4.025,"h":4.09,"l":4.01,"n":18,"o":4.02,"t":"2026-10-20T12:45:00Z","v":8260,"vw":4.060902},{"c":4.0804,"h":4.0804,"l":4.0804,"n":1,"o":4.0804,"t":"2026-10-20T13:00:00Z","v":4000,"vw":4.0804},{"c":4.02,"h":4.09,"l":4,"n":18,"o":4.09,"t":"2026-10-20T13:15:00Z","v":971,"vw":4.038106},{"c":3.94,"h":4.015,"l":3.925,"n":769,"o":4,"t":"2026-10-20T13:30:00Z","v":188553,"vw":3.958376},{"c":3.995,"h":3.995,"l":3.93,"n":274,"o":3.93,"t":"2026-10-20T13:45:00Z","v":49850,"vw":3.95512},{"c":4.0308,"h":4.045,"l":3.995,"n":126,"o":3.995,"t":"2026-10-20T14:00:00Z","v":18052,"vw":4.026858},{"c":4.1024,"h":4.11,"l":4.05,"n":201,"o":4.05,"t":"2026-10-20T14:15:00Z","v":113164,"vw":4.083983},{"c":4.09,"h":4.11,"l":4.0701,"n":113,"o":4.105,"t":"2026-10-20T14:30:00Z","v":20642,"vw":4.093673},{"c":4.0999,"h":4.1099,"l":4.0801,"n":178,"o":4.09,"t":"2026-10-20T14:45:00Z","v":35713,"vw":4.097306},{"c":4.06,"h":4.0982,"l":4.06,"n":123,"o":4.095,"t":"2026-10-20T15:00:00Z","v":24823,"vw":4.074857},{"c":4.055,"h":4.075,"l":4.055,"n":83,"o":4.065,"t":"2026-10-20T15:15:00Z","v":14789,"vw":4.067441},{"c":4.0605,"h":4.0692,"l":4.04,"n":86,"o":4.05,"t":"2026-10-20T15:30:00Z","v":16674,"vw":4.052698},{"c":4.0687,"h":4.07,"l":4.05,"n":56,"o":4.065,"t":"2026-10-20T15:45:00Z","v":21205,"vw":4.064609},{"c":4.07,"h":4.075,"l":4.06,"n":57,"o":4.07,"t":"2026-10-20T16:00:00Z","v":18297,"vw":4.067824},{"c":4.0701,"h":4.071,"l":4.0501,"n":60,"o":4.065,"t":"2026-10-20T16:15:00Z","v":57039,"vw":4.069334},{"c":4.07,"h":4.0701,"l":4.065,"n":29,"o":4.07,"t":"2026-10-20T16:30:00Z","v":3396,"vw":4.069056},{"c":4.06,"h":4.07,"l":4.0592,"n":16,"o":4.0699,"t":"2026-10-20T16:45:00Z","v":4420,"vw":4.064054},{"c":4.06,"h":4.0692,"l":4.05,"n":52,"o":4.05,"t":"2026-10-20T17:00:00Z","v":26377,"vw":4.05532},{"c":4.0595,"h":4.06,"l":4.05,"n":54,"o":4.06,"t":"2026-10-20T17:15:00Z","v":18320,"vw":4.058355},{"c":4.0599,"h":4.0623,"l":4.05,"n":54,"o":4.0599,"t":"2026-10-20T17:30:00Z","v":11934,"vw":4.056879},{"c":4.0671,"h":4.07,"l":4.06,"n":64,"o":4.06,"t":"2026-10-20T17:45:00Z","v":69278,"vw":4.068652},{"c":4.06,"h":4.065,"l":4.055,"n":71,"o":4.06,"t":"2026-10-20T18:00:00Z","v":24006,"vw":4.058551},{"c":4.0515,"h":4.0693,"l":4.05,"n":45,"o":4.06,"t":"2026-10-20T18:15:00Z","v":20495,"vw":4.055685},{"c":4.04,"h":4.06,"l":4.04,"n":38,"o":4.055,"t":"2026-10-20T18:30:00Z","v":6783,"vw":4.053888},{"c":4.09,"h":4.09,"l":4.045,"n":50,"o":4.0492,"t":"2026-10-20T18:45:00Z","v":14280,"vw":4.062599},{"c":4.1,"h":4.1523,"l":4.1,"n":236,"o":4.1,"t":"2026-10-20T19:00:00Z","v":62373,"vw":4.124058},{"c":4.0998,"h":4.115,"l":4.0998,"n":66,"o":4.1,"t":"2026-10-20T19:15:00Z","v":19518,"vw":4.10743},{"c":4.1,"h":4.115,"l":4.09,"n":100,"o":4.11,"t":"2026-10-20T19:30:00Z","v":26294,"vw":4.099423},{"c":4.08,"h":4.11,"l":4.08,"n":102,"o":4.1,"t":"2026-10-20T19:45:00Z","v":55558,"vw":4.085739},{"c":4.0914,"h":4.1409,"l":4.09,"n":10,"o":4.09,"t":"2026-10-20T20:00:00Z","v":4745,"vw":4.122316},{"c":4.49,"h":4.5471,"l":4.13,"n":495,"o":4.13,"t":"2026-10-20T20:30:00Z","v":67276,"vw":4.329988},{"c":4.4967,"h":4.52,"l":4.4,"n":45,"o":4.42,"t":"2026-10-20T20:45:00Z","v":21763,"vw":4.498962},{"c":4.52,"h":4.52,"l":4.4203,"n":27,"o":4.46,"t":"2026-10-20T21:00:00Z","v":7575,"vw":4.486423},{"c":4.51,"h":4.52,"l":4.47,"n":9,"o":4.52,"t":"2026-10-20T21:15:00Z","v":2108,"vw":4.496442},{"c":4.51,"h":4.57,"l":4.51,"n":21,"o":4.57,"t":"2026-10-20T21:30:00Z","v":7661,"vw":4.52706},{"c":4.5696,"h":4.5696,"l":4.5,"n":3,"o":4.5,"t":"2026-10-20T21:45:00Z","v":1607,"vw":4.5435},{"c":4.56,"h":4.5698,"l":4.56,"n":6,"o":4.5623,"t":"2026-10-20T22:00:00Z","v":1606,"vw":4.566844},{"c":4.57,"h":4.6199,"l":4.53,"n":23,"o":4.56,"t":"2026-10-20T22:15:00Z","v":5747,"vw":4.567083},{"c":4.62,"h":4.62,"l":4.57,"n":8,"o":4.57,"t":"2026-10-20T22:30:00Z","v":1643,"vw":4.581437},{"c":4.62,"h":4.62,"l":4.6,"n":10,"o":4.6086,"t":"2026-10-20T22:45:00Z","v":817,"vw":4.605253},{"c":4.61,"h":4.61,"l":4.58,"n":4,"o":4.58,"t":"2026-10-20T23:00:00Z","v":626,"vw":4.585},{"c":4.59,"h":4.61,"l":4.59,"n":6,"o":4.61,"t":"2026-10-20T23:15:00Z","v":935,"vw":4.60105},{"c":4.61,"h":4.6352,"l":4.6,"n":12,"o":4.6292,"t":"2026-10-20T23:30:00Z","v":2102,"vw":4.615462},{"c":4.63,"h":4.64,"l":4.61,"n":12,"o":4.61,"t":"2026-10-20T23:45:00Z","v":7307,"vw":4.617572},{"c":4.6052,"h":4.64,"l":4.56,"n":71,"o":4.64,"t":"2026-10-21T08:00:00Z","v":8636,"vw":4.624122},{"c":4.5913,"h":4.5913,"l":4.49,"n":3,"o":4.49,"t":"2026-10-21T08:15:00Z","v":283,"vw":4.555378},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-21T08:30:00Z","v":110,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-21T08:45:00Z","v":275,"vw":4.46},{"c":4.48,"h":4.53,"l":4.48,"n":3,"o":4.53,"t":"2026-10-21T09:00:00Z","v":237,"vw":4.50451},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-21T09:30:00Z","v":133,"vw":4.49},{"c":4.5687,"h":4.5687,"l":4.5687,"n":1,"o":4.5687,"t":"2026-10-21T09:45:00Z","v":100,"vw":4.5687},{"c":4.49,"h":4.49,"l":4.49,"n":41,"o":4.49,"t":"2026-10-21T10:00:00Z","v":1082,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-21T10:30:00Z","v":261,"vw":4.48},{"c":4.49,"h":4.55,"l":4.49,"n":12,"o":4.55,"t":"2026-10-21T11:00:00Z","v":8356,"vw":4.546359},{"c":4.45,"h":4.46,"l":4.45,"n":23,"o":4.4535,"t":"2026-10-21T11:15:00Z","v":22048,"vw":4.452744},{"c":4.46,"h":4.46,"l":4.46,"n":13,"o":4.46,"t":"2026-10-21T11:30:00Z","v":7655,"vw":4.46},{"c":4.51,"h":4.57,"l":4.45,"n":10,"o":4.52,"t":"2026-10-21T12:00:00Z","v":4183,"vw":4.484131},{"c":4.48,"h":4.5531,"l":4.48,"n":5,"o":4.5531,"t":"2026-10-21T12:15:00Z","v":3899,"vw":4.537124},{"c":4.52,"h":4.53,"l":4.52,"n":16,"o":4.53,"t":"2026-10-21T12:30:00Z","v":4304,"vw":4.520238},{"c":4.5,"h":4.5257,"l":4.5,"n":12,"o":4.5257,"t":"2026-10-21T12:45:00Z","v":2152,"vw":4.524257},{"c":4.56,"h":4.56,"l":4.47,"n":5,"o":4.47,"t":"2026-10-21T13:00:00Z","v":2202,"vw":4.478636},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-21T13:15:00Z","v":724,"vw":4.5},{"c":4.49,"h":4.59,"l":4.4408,"n":1031,"o":4.47,"t":"2026-10-21T13:30:00Z","v":272937,"vw":4.527311},{"c":4.48,"h":4.55,"l":4.4301,"n":385,"o":4.48,"t":"2026-10-21T13:45:00Z","v":128271,"vw":4.475938},{"c":4.44,"h":4.51,"l":4.425,"n":238,"o":4.48,"t":"2026-10-21T14:00:00Z","v":95022,"vw":4.455344},{"c":4.46,"h":4.46,"l":4.41,"n":174,"o":4.44,"t":"2026-10-21T14:15:00Z","v":43044,"vw":4.439854},{"c":4.44,"h":4.475,"l":4.43,"n":120,"o":4.46,"t":"2026-10-21T14:30:00Z","v":53990,"vw":4.453865},{"c":4.445,"h":4.4602,"l":4.435,"n":98,"o":4.435,"t":"2026-10-21T14:45:00Z","v":14562,"vw":4.445434},{"c":4.4302,"h":4.455,"l":4.43,"n":66,"o":4.44,"t":"2026-10-21T15:00:00Z","v":16800,"vw":4.448051},{"c":4.3851,"h":4.425,"l":4.3851,"n":134,"o":4.425,"t":"2026-10-21T15:15:00Z","v":34943,"vw":4.407278},{"c":4.4168,"h":4.42,"l":4.375,"n":123,"o":4.385,"t":"2026-10-21T15:30:00Z","v":31334,"vw":4.393909},{"c":4.41,"h":4.44,"l":4.41,"n":67,"o":4.42,"t":"2026-10-21T15:45:00Z","v":20971,"vw":4.420347},{"c":4.4,"h":4.41,"l":4.39,"n":75,"o":4.4,"t":"2026-10-21T16:00:00Z","v":26017,"vw":4.397964},{"c":4.385,"h":4.4,"l":4.38,"n":39,"o":4.4,"t":"2026-10-21T16:15:00Z","v":5793,"vw":4.38816},{"c":4.4,"h":4.41,"l":4.38,"n":80,"o":4.3848,"t":"2026-10-21T16:30:00Z","v":34888,"vw":4.397176},{"c":4.4,"h":4.4123,"l":4.3901,"n":55,"o":4.4,"t":"2026-10-21T16:45:00Z","v":10318,"vw":4.400963},{"c":4.405,"h":4.425,"l":4.4001,"n":59,"o":4.405,"t":"2026-10-21T17:00:00Z","v":7826,"vw":4.409931},{"c":4.42,"h":4.42,"l":4.4005,"n":45,"o":4.405,"t":"2026-10-21T17:15:00Z","v":9362,"vw":4.411906},{"c":4.415,"h":4.42,"l":4.41,"n":52,"o":4.42,"t":"2026-10-21T17:30:00Z","v":6916,"vw":4.414434},{"c":4.3851,"h":4.41,"l":4.3809,"n":97,"o":4.41,"t":"2026-10-21T17:45:00Z","v":17357,"vw":4.389002},{"c":4.39,"h":4.395,"l":4.3801,"n":52,"o":4.385,"t":"2026-10-21T18:00:00Z","v":9127,"vw":4.387974},{"c":4.4,"h":4.4,"l":4.39,"n":28,"o":4.3999,"t":"2026-10-21T18:15:00Z","v":6883,"vw":4.394743},{"c":4.38,"h":4.395,"l":4.37,"n":56,"o":4.395,"t":"2026-10-21T18:30:00Z","v":16818,"vw":4.376992},{"c":4.36,"h":4.3899,"l":4.36,"n":108,"o":4.385,"t":"2026-10-21T18:45:00Z","v":21683,"vw":4.375342},{"c":4.37,"h":4.375,"l":4.3598,"n":51,"o":4.365,"t":"2026-10-21T19:00:00Z","v":8117,"vw":4.364359},{"c":4.385,"h":4.395,"l":4.37,"n":110,"o":4.37,"t":"2026-10-21T19:15:00Z","v":32236,"vw":4.380865},{"c":4.4,"h":4.405,"l":4.395,"n":41,"o":4.395,"t":"2026-10-21T19:30:00Z","v":14210,"vw":4.399136},{"c":4.395,"h":4.415,"l":4.395,"n":187,"o":4.4,"t":"2026-10-21T19:45:00Z","v":78252,"vw":4.403937},{"c":4.4694,"h":4.51,"l":4.42,"n":21,"o":4.42,"t":"2026-10-21T20:00:00Z","v":3427,"vw":4.434498},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-21T20:45:00Z","v":200,"vw":4.4},{"c":4.47,"h":4.4747,"l":4.47,"n":2,"o":4.4747,"t":"2026-10-21T21:00:00Z","v":2234,"vw":4.473999},{"c":4.485,"h":4.485,"l":4.485,"n":2,"o":4.485,"t":"2026-10-21T21:45:00Z","v":10003,"vw":4.485},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-21T22:00:00Z","v":100,"vw":4.47},{"c":4.39,"h":4.39,"l":4.3688,"n":5,"o":4.3688,"t":"2026-10-21T22:15:00Z","v":2106,"vw":4.387222},{"c":4.36,"h":4.36,"l":4.36,"n":8,"o":4.36,"t":"2026-10-21T23:15:00Z","v":220,"vw":4.36},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T23:30:00Z","v":100,"vw":4.38},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-21T23:45:00Z","v":200,"vw":4.4},{"c":4.21,"h":4.2251,"l":4.19,"n":78,"o":4.2,"t":"2026-10-22T08:00:00Z","v":8150,"vw":4.200256},{"c":4.23,"h":4.23,"l":4.22,"n":43,"o":4.23,"t":"2026-10-22T08:45:00Z","v":600,"vw":4.2275},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-22T09:00:00Z","v":100,"vw":4.22},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-22T09:30:00Z","v":144,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-22T10:15:00Z","v":243,"vw":4.24},{"c":4.285,"h":4.285,"l":4.28,"n":12,"o":4.28,"t":"2026-10-22T11:00:00Z","v":1073,"vw":4.282},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-22T11:45:00Z","v":212,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-22T12:15:00Z","v":287,"vw":4.27},{"c":4.26,"h":4.27,"l":4.26,"n":16,"o":4.27,"t":"2026-10-22T12:30:00Z","v":2067,"vw":4.262308},{"c":4.25,"h":4.26,"l":4.2301,"n":15,"o":4.26,"t":"2026-10-22T12:45:00Z","v":2011,"vw":4.241323},{"c":4.24,"h":4.24,"l":4.2253,"n":5,"o":4.2253,"t":"2026-10-22T13:15:00Z","v":373,"vw":4.235625},{"c":4.25,"h":4.275,"l":4.2,"n":423,"o":4.27,"t":"2026-10-22T13:30:00Z","v":105977,"vw":4.242831},{"c":4.25,"h":4.255,"l":4.23,"n":164,"o":4.24,"t":"2026-10-22T13:45:00Z","v":50834,"vw":4.236498},{"c":4.2,"h":4.285,"l":4.2,"n":121,"o":4.25,"t":"2026-10-22T14:00:00Z","v":18927,"vw":4.245815},{"c":4.155,"h":4.205,"l":4.15,"n":139,"o":4.2002,"t":"2026-10-22T14:15:00Z","v":22601,"vw":4.178793},{"c":4.17,"h":4.18,"l":4.145,"n":137,"o":4.15,"t":"2026-10-22T14:30:00Z","v":22946,"vw":4.163086},{"c":4.1683,"h":4.1801,"l":4.15,"n":145,"o":4.18,"t":"2026-10-22T14:45:00Z","v":41955,"vw":4.160021},{"c":4.15,"h":4.18,"l":4.15,"n":166,"o":4.17,"t":"2026-10-22T15:00:00Z","v":78518,"vw":4.163239},{"c":4.18,"h":4.1905,"l":4.1577,"n":61,"o":4.1577,"t":"2026-10-22T15:15:00Z","v":7080,"vw":4.179191},{"c":4.17,"h":4.18,"l":4.165,"n":65,"o":4.17,"t":"2026-10-22T15:30:00Z","v":14777,"vw":4.170565},{"c":4.205,"h":4.205,"l":4.1736,"n":76,"o":4.1736,"t":"2026-10-22T15:45:00Z","v":26265,"vw":4.194689},{"c":4.195,"h":4.2101,"l":4.195,"n":58,"o":4.21,"t":"2026-10-22T16:00:00Z","v":19433,"vw":4.20431},{"c":4.2,"h":4.2002,"l":4.195,"n":60,"o":4.2,"t":"2026-10-22T16:15:00Z","v":6301,"vw":4.199356},{"c":4.1754,"h":4.195,"l":4.1708,"n":55,"o":4.1924,"t":"2026-10-22T16:30:00Z","v":13044,"vw":4.188215},{"c":4.1605,"h":4.165,"l":4.14,"n":110,"o":4.165,"t":"2026-10-22T16:45:00Z","v":17116,"vw":4.157502},{"c":4.1377,"h":4.155,"l":4.13,"n":108,"o":4.155,"t":"2026-10-22T17:00:00Z","v":35795,"vw":4.140512},{"c":4.13,"h":4.1499,"l":4.12,"n":104,"o":4.14,"t":"2026-10-22T17:15:00Z","v":34654,"vw":4.131703},{"c":4.15,"h":4.15,"l":4.1398,"n":39,"o":4.1399,"t":"2026-10-22T17:30:00Z","v":5491,"vw":4.143579},{"c":4.1502,"h":4.155,"l":4.14,"n":22,"o":4.155,"t":"2026-10-22T17:45:00Z","v":8554,"vw":4.150557},{"c":4.1632,"h":4.1702,"l":4.1491,"n":67,"o":4.15,"t":"2026-10-22T18:00:00Z","v":44703,"vw":4.154325},{"c":4.1601,"h":4.175,"l":4.155,"n":64,"o":4.165,"t":"2026-10-22T18:15:00Z","v":15916,"vw":4.164213},{"c":4.18,"h":4.18,"l":4.1571,"n":35,"o":4.16,"t":"2026-10-22T18:30:00Z","v":6636,"vw":4.164185},{"c":4.17,"h":4.185,"l":4.17,"n":47,"o":4.1824,"t":"2026-10-22T18:45:00Z","v":18694,"vw":4.181344},{"c":4.185,"h":4.185,"l":4.1601,"n":63,"o":4.165,"t":"2026-10-22T19:00:00Z","v":38728,"vw":4.175032},{"c":4.19,"h":4.1999,"l":4.182,"n":51,"o":4.19,"t":"2026-10-22T19:15:00Z","v":11103,"vw":4.19053},{"c":4.175,"h":4.2081,"l":4.175,"n":58,"o":4.199,"t":"2026-10-22T19:30:00Z","v":7262,"vw":4.192153},{"c":4.2,"h":4.2,"l":4.16,"n":90,"o":4.1701,"t":"2026-10-22T19:45:00Z","v":35021,"vw":4.186545},{"c":4.19,"h":4.2424,"l":4.19,"n":14,"o":4.2,"t":"2026-10-22T20:00:00Z","v":3721,"vw":4.210963},{"c":4.2,"h":4.2,"l":4.1798,"n":2,"o":4.1798,"t":"2026-10-22T20:15:00Z","v":285,"vw":4.192912}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.3533001737871753,"strike":6.933996524256493,"iv":2.0986063564084243,"gamma":0.14183749921634636,"theta":-0.014843440812798177,"vega":0.004077956263449931,"rho":0.0007154039231886432,"breakevenPct":73.50706423913495},{"delta":0.35,"premium":0.37531832838001655,"strike":6.493633432399669,"iv":1.9089426906582732,"gamma":0.17771091015044788,"theta":-0.01361846594901858,"vega":0.0041350244804166485,"rho":0.0008634848673836975,"breakevenPct":63.5464704947544},{"delta":0.4,"premium":0.3973364829728578,"strike":6.053270340542844,"iv":1.719279024908122,"gamma":0.21358432108454947,"theta":-0.012393491085238984,"vega":0.004192092697383366,"rho":0.001011565811578752,"breakevenPct":53.58587675037384},{"delta":0.45,"premium":0.419354637565699,"strike":5.612907248686019,"iv":1.5296153591579709,"gamma":0.249457732018651,"theta":-0.011168516221459387,"vega":0.004249160914350084,"rho":0.0011596467557738062,"breakevenPct":43.62528300599329},{"delta":0.5,"premium":0.44137279215854025,"strike":5.172544156829195,"iv":1.3399516934078197,"gamma":0.2853311429527525,"theta":-0.00994354135767979,"vega":0.004306229131316801,"rho":0.0013077276999688605,"breakevenPct":33.66468926161274},{"delta":0.55,"premium":0.4633909467513815,"strike":4.73218106497237,"iv":1.1502880276576686,"gamma":0.3212045538868541,"theta":-0.008718566493900192,"vega":0.004363297348283519,"rho":0.0014558086441639148,"breakevenPct":23.704095517232183},{"delta":0.6,"premium":0.48540910134422266,"strike":4.291817973115546,"iv":0.9606243619075177,"gamma":0.35707796482095566,"theta":-0.007493591630120598,"vega":0.004420365565250236,"rho":0.001603889588358969,"breakevenPct":13.743501772851637}],"put":[{"delta":0.1,"premium":0.35,"strike":1.9002141193447146,"iv":3.8032531919911468,"gamma":0.04083304191329192,"theta":-0.012984450804606277,"vega":0.0020647005938336026,"rho":-0.0006153632424138392,"breakevenPct":63.09014001560203},{"delta":0.15,"premium":0.35,"strike":2.5179333670009494,"iv":2.7676962663479383,"gamma":0.07875246265214667,"theta":-0.012171241412795523,"vega":0.0027146006059820416,"rho":-0.0007848459694025424,"breakevenPct":48.38253888092978},{"delta":0.2,"premium":0.3687321366631894,"strike":3.0454112403956106,"iv":2.0527482827913364,"gamma":0.11392723407362618,"theta":-0.011327303004967303,"vega":0.00325322665077024,"rho":-0.0009688753288622327,"breakevenPct":36.269545149228065},{"delta":0.25,"premium":0.47107636912533846,"strike":3.293518470606881,"iv":1.9695992243004328,"gamma":0.1292195374407719,"theta":-0.011247675814694734,"vega":0.003424180363543756,"rho":-0.001218300690703072,"breakevenPct":32.798997583772795},{"delta":0.3,"premium":0.5734206015874875,"strike":3.5416257008181518,"iv":1.8864501658095296,"gamma":0.14451184080791757,"theta":-0.011168048624422163,"vega":0.0035951340763172718,"rho":-0.0014677260525439114,"breakevenPct":29.328450018317522},{"delta":0.35,"premium":0.6757648340496367,"strike":3.7897329310294223,"iv":1.8033011073186263,"gamma":0.15980414417506328,"theta":-0.011088421434149594,"vega":0.003766087789090788,"rho":-0.0017171514143847508,"breakevenPct":25.85790245286225},{"delta":0.4,"premium":0.7781090665117858,"strike":4.037840161240693,"iv":1.7201520488277229,"gamma":0.175096447542209,"theta":-0.011008794243877025,"vega":0.003937041501864304,"rho":-0.00196657677622559,"breakevenPct":22.387354887406975},{"delta":0.45,"premium":0.880453298973935,"strike":4.2859473914519635,"iv":1.6370029903368195,"gamma":0.1903887509093547,"theta":-0.010929167053604454,"vega":0.00410799521463782,"rho":-0.0022160021380664297,"breakevenPct":18.9168073219517},{"delta":0.5,"premium":0.9827975314360841,"strike":4.534054621663234,"iv":1.5538539318459164,"gamma":0.20568105427650038,"theta":-0.010849539863331885,"vega":0.004278948927411336,"rho":-0.002465427499907269,"breakevenPct":15.446259756496431},{"delta":0.55,"premium":1.0851417638982332,"strike":4.782161851874505,"iv":1.4707048733550128,"gamma":0.2209733576436461,"theta":-0.010769912673059316,"vega":0.004449902640184853,"rho":-0.002714852861748109,"breakevenPct":11.975712191041154},{"delta":0.6,"premium":1.2581094812312983,"strike":5.085240493570562,"iv":1.4343909326609472,"gamma":0.22875808742163023,"theta":-0.01089392950228262,"vega":0.0045753966612213474,"rho":-0.003020480388417809,"breakevenPct":8.877833039541333},{"delta":0.65,"premium":1.939334737225548,"strike":5.783933063821075,"iv":1.7351362823408438,"gamma":0.18251290235302556,"theta":-0.0124835155865664,"vega":0.004373729949920915,"rho":-0.0037305792324624303,"breakevenPct":8.461944604868417},{"delta":0.7,"premium":2.7614524279171193,"strike":6.6436341346495995,"iv":1.980588199983243,"gamma":0.14869068349972087,"theta":-0.013282746111234202,"vega":0.00410572676742919,"rho":-0.004552229500727724,"breakevenPct":7.56710222065524},{"delta":0.75,"premium":3.4998153158035246,"strike":7.4442392397816946,"iv":2.0702504742447623,"gamma":0.1288928678643973,"theta":-0.012523403351869505,"vega":0.0037402825764152364,"rho":-0.005307198990564976,"breakevenPct":6.085144667186441},{"delta":0.8,"premium":4.141402187653447,"strike":8.157113541837163,"iv":2.060664463406505,"gamma":0.11405134369187248,"theta":-0.010812367840480131,"vega":0.0032993786561162177,"rho":-0.00598526757296309,"breakevenPct":4.387824900387713},{"delta":0.85,"premium":4.763147143650388,"strike":8.847941270722652,"iv":1.9896069129585863,"gamma":0.09824221210962358,"theta":-0.00840298718309464,"vega":0.002744656873487135,"rho":-0.0066474541374144545,"breakevenPct":2.742996974469886}]},"raw":{"call":[{"delta":0.3,"premium":0.3533001737871753,"strike":6.933996524256493,"iv":2.0986063564084243,"gamma":0.14183749921634636,"theta":-0.014843440812798177,"vega":0.004077956263449931,"rho":0.0007154039231886432,"breakevenPct":73.50706423913495},{"delta":0.35,"premium":0.37531832838001655,"strike":6.493633432399669,"iv":1.9089426906582732,"gamma":0.17771091015044788,"theta":-0.01361846594901858,"vega":0.0041350244804166485,"rho":0.0008634848673836975,"breakevenPct":63.5464704947544},{"delta":0.4,"premium":0.3973364829728578,"strike":6.053270340542844,"iv":1.719279024908122,"gamma":0.21358432108454947,"theta":-0.012393491085238984,"vega":0.004192092697383366,"rho":0.001011565811578752,"breakevenPct":53.58587675037384},{"delta":0.45,"premium":0.419354637565699,"strike":5.612907248686019,"iv":1.5296153591579709,"gamma":0.249457732018651,"theta":-0.011168516221459387,"vega":0.004249160914350084,"rho":0.0011596467557738062,"breakevenPct":43.62528300599329},{"delta":0.5,"premium":0.44137279215854025,"strike":5.172544156829195,"iv":1.3399516934078197,"gamma":0.2853311429527525,"theta":-0.00994354135767979,"vega":0.004306229131316801,"rho":0.0013077276999688605,"breakevenPct":33.66468926161274},{"delta":0.55,"premium":0.4633909467513815,"strike":4.73218106497237,"iv":1.1502880276576686,"gamma":0.3212045538868541,"theta":-0.008718566493900192,"vega":0.004363297348283519,"rho":0.0014558086441639148,"breakevenPct":23.704095517232183},{"delta":0.6,"premium":0.48540910134422266,"strike":4.291817973115546,"iv":0.9606243619075177,"gamma":0.35707796482095566,"theta":-0.007493591630120598,"vega":0.004420365565250236,"rho":0.001603889588358969,"breakevenPct":13.743501772851637}],"put":[{"delta":0.1,"premium":0.35,"strike":1.9002141193447146,"iv":3.8032531919911468,"gamma":0.04083304191329192,"theta":-0.012984450804606277,"vega":0.0020647005938336026,"rho":-0.0006153632424138392,"breakevenPct":63.09014001560203},{"delta":0.15,"premium":0.35,"strike":2.5179333670009494,"iv":2.7676962663479383,"gamma":0.07875246265214667,"theta":-0.012171241412795523,"vega":0.0027146006059820416,"rho":-0.0007848459694025424,"breakevenPct":48.38253888092978},{"delta":0.2,"premium":0.3687321366631894,"strike":3.0454112403956106,"iv":2.0527482827913364,"gamma":0.11392723407362618,"theta":-0.011327303004967303,"vega":0.00325322665077024,"rho":-0.0009688753288622327,"breakevenPct":36.269545149228065},{"delta":0.25,"premium":0.47107636912533846,"strike":3.293518470606881,"iv":1.9695992243004328,"gamma":0.1292195374407719,"theta":-0.011247675814694734,"vega":0.003424180363543756,"rho":-0.001218300690703072,"breakevenPct":32.798997583772795},{"delta":0.3,"premium":0.5734206015874875,"strike":3.5416257008181518,"iv":1.8864501658095296,"gamma":0.14451184080791757,"theta":-0.011168048624422163,"vega":0.0035951340763172718,"rho":-0.0014677260525439114,"breakevenPct":29.328450018317522},{"delta":0.35,"premium":0.6757648340496367,"strike":3.7897329310294223,"iv":1.8033011073186263,"gamma":0.15980414417506328,"theta":-0.011088421434149594,"vega":0.003766087789090788,"rho":-0.0017171514143847508,"breakevenPct":25.85790245286225},{"delta":0.4,"premium":0.7781090665117858,"strike":4.037840161240693,"iv":1.7201520488277229,"gamma":0.175096447542209,"theta":-0.011008794243877025,"vega":0.003937041501864304,"rho":-0.00196657677622559,"breakevenPct":22.387354887406975},{"delta":0.45,"premium":0.880453298973935,"strike":4.2859473914519635,"iv":1.6370029903368195,"gamma":0.1903887509093547,"theta":-0.010929167053604454,"vega":0.00410799521463782,"rho":-0.0022160021380664297,"breakevenPct":18.9168073219517},{"delta":0.5,"premium":0.9827975314360841,"strike":4.534054621663234,"iv":1.5538539318459164,"gamma":0.20568105427650038,"theta":-0.010849539863331885,"vega":0.004278948927411336,"rho":-0.002465427499907269,"breakevenPct":15.446259756496431},{"delta":0.55,"premium":1.0851417638982332,"strike":4.782161851874505,"iv":1.4707048733550128,"gamma":0.2209733576436461,"theta":-0.010769912673059316,"vega":0.004449902640184853,"rho":-0.002714852861748109,"breakevenPct":11.975712191041154},{"delta":0.6,"premium":1.2581094812312983,"strike":5.085240493570562,"iv":1.4343909326609472,"gamma":0.22875808742163023,"theta":-0.01089392950228262,"vega":0.0045753966612213474,"rho":-0.003020480388417809,"breakevenPct":8.877833039541333},{"delta":0.65,"premium":1.939334737225548,"strike":5.783933063821075,"iv":1.7351362823408438,"gamma":0.18251290235302556,"theta":-0.0124835155865664,"vega":0.004373729949920915,"rho":-0.0037305792324624303,"breakevenPct":8.461944604868417},{"delta":0.7,"premium":2.7614524279171193,"strike":6.6436341346495995,"iv":1.980588199983243,"gamma":0.14869068349972087,"theta":-0.013282746111234202,"vega":0.00410572676742919,"rho":-0.004552229500727724,"breakevenPct":7.56710222065524},{"delta":0.75,"premium":3.4998153158035246,"strike":7.4442392397816946,"iv":2.0702504742447623,"gamma":0.1288928678643973,"theta":-0.012523403351869505,"vega":0.0037402825764152364,"rho":-0.005307198990564976,"breakevenPct":6.085144667186441},{"delta":0.8,"premium":4.141402187653447,"strike":8.157113541837163,"iv":2.060664463406505,"gamma":0.11405134369187248,"theta":-0.010812367840480131,"vega":0.0032993786561162177,"rho":-0.00598526757296309,"breakevenPct":4.387824900387713},{"delta":0.85,"premium":4.763147143650388,"strike":8.847941270722652,"iv":1.9896069129585863,"gamma":0.09824221210962358,"theta":-0.00840298718309464,"vega":0.002744656873487135,"rho":-0.0066474541374144545,"breakevenPct":2.742996974469886}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}