{"symbol":"SRTA","url":"https://intraalpha.com/companies/SRTA","capturedAt":"2026-10-23T02:22:39.977Z","state":"ready","quote":{"symbol":"SRTA","last_price":4.5,"prev_close":4.73,"regular_close":4.71,"change":-0.23,"change_pct":-4.8626,"regular_change":-0.02,"regular_change_pct":-0.4228,"extended_change":-0.21,"extended_change_pct":-4.4586,"bid":4.5,"ask":4.9,"bid_size":100,"ask_size":300,"volume":688254,"vwap":4.719155,"open":4.69,"high":4.78,"low":4.66,"close":4.71,"trade_count":7038,"last_trade_at":"2026-10-22T21:40:12.932284599Z","last_quote_at":"2026-10-22T21:40:12.936294309Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:32.414724984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SRTA","fetched_at":"2026-10-23T02:22:38.586413+00:00","name":"Strata Critical Medical, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Strata Critical Medical, Inc. provides time critical logistics solutions and specialized medical services to healthcare providers across the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":418448000,"ebitda":7222000,"pe_ratio":null,"peg_ratio":null,"book_value":3.157,"dividend_per_share":null,"dividend_yield":null,"eps":-0.28,"revenue_ttm":255975000,"gross_profit_ttm":54398000,"profit_margin":0.157,"operating_margin_ttm":-0.0632,"return_on_assets_ttm":-0.0186,"return_on_equity_ttm":-0.0922,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.607,"analyst_target_price":9.56,"analyst_number":0,"beta":2.431,"fifty_two_week_high":6.5,"fifty_two_week_low":3.95,"fifty_day_ma":5.28,"two_hundred_day_ma":5.13,"shares_outstanding":88467000,"forward_pe":138.89,"price_to_sales":1.635,"price_to_book":1.706,"ev_to_revenue":1.789,"ev_to_ebitda":-9.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:38.586413+00:00"},"optionObservedAt":"2026-10-22T19:59:59.265Z","bars":[{"c":4.6979,"h":4.6979,"l":4.6979,"n":1,"o":4.6979,"t":"2026-10-16T12:55:00Z","v":100,"vw":4.6979},{"c":4.58,"h":4.61,"l":4.5,"n":597,"o":4.55,"t":"2026-10-16T13:30:00Z","v":239339,"vw":4.542579},{"c":4.62,"h":4.64,"l":4.58,"n":250,"o":4.58,"t":"2026-10-16T13:35:00Z","v":63065,"vw":4.609614},{"c":4.62,"h":4.65,"l":4.6,"n":397,"o":4.62,"t":"2026-10-16T13:40:00Z","v":59307,"vw":4.628397},{"c":4.67,"h":4.68,"l":4.61,"n":464,"o":4.62,"t":"2026-10-16T13:45:00Z","v":71256,"vw":4.641542},{"c":4.65,"h":4.68,"l":4.62,"n":240,"o":4.665,"t":"2026-10-16T13:50:00Z","v":33515,"vw":4.653033},{"c":4.7,"h":4.7,"l":4.635,"n":212,"o":4.66,"t":"2026-10-16T13:55:00Z","v":42434,"vw":4.662034},{"c":4.68,"h":4.7,"l":4.675,"n":301,"o":4.7,"t":"2026-10-16T14:00:00Z","v":51465,"vw":4.693644},{"c":4.67,"h":4.7,"l":4.665,"n":133,"o":4.68,"t":"2026-10-16T14:05:00Z","v":23070,"vw":4.689825},{"c":4.675,"h":4.68,"l":4.65,"n":240,"o":4.66,"t":"2026-10-16T14:10:00Z","v":37757,"vw":4.660413},{"c":4.655,"h":4.685,"l":4.655,"n":151,"o":4.6721,"t":"2026-10-16T14:15:00Z","v":19546,"vw":4.671431},{"c":4.69,"h":4.7,"l":4.65,"n":158,"o":4.65,"t":"2026-10-16T14:20:00Z","v":24118,"vw":4.681992},{"c":4.655,"h":4.68,"l":4.655,"n":63,"o":4.68,"t":"2026-10-16T14:25:00Z","v":7798,"vw":4.661689},{"c":4.655,"h":4.655,"l":4.6549,"n":34,"o":4.655,"t":"2026-10-16T14:30:00Z","v":2133,"vw":4.654985},{"c":4.665,"h":4.69,"l":4.655,"n":234,"o":4.655,"t":"2026-10-16T14:35:00Z","v":36156,"vw":4.669593},{"c":4.645,"h":4.665,"l":4.641,"n":82,"o":4.665,"t":"2026-10-16T14:40:00Z","v":18886,"vw":4.654473},{"c":4.67,"h":4.68,"l":4.645,"n":148,"o":4.645,"t":"2026-10-16T14:45:00Z","v":12883,"vw":4.669086},{"c":4.63,"h":4.675,"l":4.63,"n":111,"o":4.67,"t":"2026-10-16T14:50:00Z","v":13598,"vw":4.650291},{"c":4.615,"h":4.625,"l":4.61,"n":97,"o":4.6214,"t":"2026-10-16T14:55:00Z","v":10366,"vw":4.61798},{"c":4.635,"h":4.635,"l":4.61,"n":113,"o":4.615,"t":"2026-10-16T15:00:00Z","v":9526,"vw":4.62091},{"c":4.635,"h":4.655,"l":4.63,"n":97,"o":4.63,"t":"2026-10-16T15:05:00Z","v":17885,"vw":4.639179},{"c":4.615,"h":4.63,"l":4.615,"n":74,"o":4.63,"t":"2026-10-16T15:10:00Z","v":8714,"vw":4.62066},{"c":4.595,"h":4.615,"l":4.595,"n":141,"o":4.615,"t":"2026-10-16T15:15:00Z","v":27249,"vw":4.59982},{"c":4.58,"h":4.595,"l":4.58,"n":66,"o":4.595,"t":"2026-10-16T15:20:00Z","v":6844,"vw":4.583442},{"c":4.595,"h":4.595,"l":4.58,"n":122,"o":4.58,"t":"2026-10-16T15:25:00Z","v":12811,"vw":4.586528},{"c":4.595,"h":4.6,"l":4.59,"n":47,"o":4.5994,"t":"2026-10-16T15:30:00Z","v":3266,"vw":4.596497},{"c":4.59,"h":4.595,"l":4.59,"n":10,"o":4.595,"t":"2026-10-16T15:35:00Z","v":470,"vw":4.593774},{"c":4.585,"h":4.59,"l":4.58,"n":45,"o":4.59,"t":"2026-10-16T15:40:00Z","v":1544,"vw":4.587571},{"c":4.585,"h":4.595,"l":4.585,"n":99,"o":4.585,"t":"2026-10-16T15:45:00Z","v":4857,"vw":4.590682},{"c":4.575,"h":4.58,"l":4.57,"n":84,"o":4.58,"t":"2026-10-16T15:50:00Z","v":6225,"vw":4.578056},{"c":4.575,"h":4.59,"l":4.565,"n":120,"o":4.575,"t":"2026-10-16T15:55:00Z","v":21111,"vw":4.573581},{"c":4.565,"h":4.58,"l":4.565,"n":99,"o":4.57,"t":"2026-10-16T16:00:00Z","v":7225,"vw":4.568154},{"c":4.565,"h":4.575,"l":4.56,"n":48,"o":4.57,"t":"2026-10-16T16:05:00Z","v":2552,"vw":4.569196},{"c":4.57,"h":4.57,"l":4.565,"n":69,"o":4.565,"t":"2026-10-16T16:10:00Z","v":4768,"vw":4.569414},{"c":4.565,"h":4.585,"l":4.5602,"n":48,"o":4.585,"t":"2026-10-16T16:15:00Z","v":3939,"vw":4.567666},{"c":4.575,"h":4.575,"l":4.57,"n":33,"o":4.57,"t":"2026-10-16T16:20:00Z","v":1321,"vw":4.57125},{"c":4.57,"h":4.575,"l":4.57,"n":35,"o":4.575,"t":"2026-10-16T16:25:00Z","v":2800,"vw":4.570949},{"c":4.575,"h":4.575,"l":4.565,"n":81,"o":4.565,"t":"2026-10-16T16:30:00Z","v":4750,"vw":4.569055},{"c":4.575,"h":4.575,"l":4.5712,"n":15,"o":4.575,"t":"2026-10-16T16:35:00Z","v":908,"vw":4.573669},{"c":4.58,"h":4.58,"l":4.575,"n":35,"o":4.575,"t":"2026-10-16T16:40:00Z","v":1653,"vw":4.575465},{"c":4.565,"h":4.58,"l":4.555,"n":137,"o":4.58,"t":"2026-10-16T16:45:00Z","v":18955,"vw":4.565646},{"c":4.565,"h":4.565,"l":4.565,"n":23,"o":4.565,"t":"2026-10-16T16:50:00Z","v":552,"vw":4.565},{"c":4.565,"h":4.565,"l":4.56,"n":65,"o":4.565,"t":"2026-10-16T16:55:00Z","v":3628,"vw":4.562542},{"c":4.59,"h":4.595,"l":4.55,"n":188,"o":4.565,"t":"2026-10-16T17:00:00Z","v":24668,"vw":4.570888},{"c":4.585,"h":4.59,"l":4.585,"n":16,"o":4.59,"t":"2026-10-16T17:05:00Z","v":784,"vw":4.58875},{"c":4.588,"h":4.588,"l":4.58,"n":28,"o":4.585,"t":"2026-10-16T17:10:00Z","v":3468,"vw":4.585483},{"c":4.56,"h":4.58,"l":4.56,"n":42,"o":4.58,"t":"2026-10-16T17:15:00Z","v":2343,"vw":4.572778},{"c":4.575,"h":4.575,"l":4.555,"n":82,"o":4.565,"t":"2026-10-16T17:20:00Z","v":9847,"vw":4.561354},{"c":4.57,"h":4.58,"l":4.57,"n":37,"o":4.575,"t":"2026-10-16T17:25:00Z","v":3189,"vw":4.575523},{"c":4.5712,"h":4.585,"l":4.57,"n":84,"o":4.57,"t":"2026-10-16T17:30:00Z","v":17114,"vw":4.578632},{"c":4.57,"h":4.57,"l":4.56,"n":81,"o":4.57,"t":"2026-10-16T17:35:00Z","v":2832,"vw":4.565656},{"c":4.585,"h":4.585,"l":4.565,"n":80,"o":4.57,"t":"2026-10-16T17:40:00Z","v":4137,"vw":4.577439},{"c":4.56,"h":4.585,"l":4.56,"n":67,"o":4.585,"t":"2026-10-16T17:45:00Z","v":4343,"vw":4.562757},{"c":4.56,"h":4.565,"l":4.56,"n":76,"o":4.56,"t":"2026-10-16T17:50:00Z","v":6822,"vw":4.560359},{"c":4.56,"h":4.57,"l":4.56,"n":70,"o":4.565,"t":"2026-10-16T17:55:00Z","v":11232,"vw":4.562316},{"c":4.525,"h":4.555,"l":4.52,"n":98,"o":4.55,"t":"2026-10-16T18:00:00Z","v":26835,"vw":4.545271},{"c":4.545,"h":4.55,"l":4.5261,"n":87,"o":4.53,"t":"2026-10-16T18:05:00Z","v":6196,"vw":4.531142},{"c":4.535,"h":4.54,"l":4.535,"n":42,"o":4.54,"t":"2026-10-16T18:10:00Z","v":1434,"vw":4.536078},{"c":4.54,"h":4.54,"l":4.528,"n":97,"o":4.535,"t":"2026-10-16T18:15:00Z","v":7994,"vw":4.531679},{"c":4.54,"h":4.545,"l":4.535,"n":48,"o":4.535,"t":"2026-10-16T18:20:00Z","v":4915,"vw":4.543217},{"c":4.535,"h":4.545,"l":4.535,"n":52,"o":4.545,"t":"2026-10-16T18:25:00Z","v":1907,"vw":4.538033},{"c":4.53,"h":4.545,"l":4.53,"n":84,"o":4.535,"t":"2026-10-16T18:30:00Z","v":3958,"vw":4.537356},{"c":4.535,"h":4.535,"l":4.53,"n":28,"o":4.535,"t":"2026-10-16T18:35:00Z","v":594,"vw":4.533361},{"c":4.54,"h":4.54,"l":4.535,"n":120,"o":4.54,"t":"2026-10-16T18:40:00Z","v":6554,"vw":4.539768},{"c":4.54,"h":4.54,"l":4.54,"n":15,"o":4.54,"t":"2026-10-16T18:45:00Z","v":724,"vw":4.54},{"c":4.535,"h":4.55,"l":4.535,"n":79,"o":4.545,"t":"2026-10-16T18:50:00Z","v":4717,"vw":4.54397},{"c":4.54,"h":4.545,"l":4.53,"n":141,"o":4.53,"t":"2026-10-16T18:55:00Z","v":7645,"vw":4.537929},{"c":4.535,"h":4.54,"l":4.535,"n":33,"o":4.54,"t":"2026-10-16T19:00:00Z","v":702,"vw":4.538494},{"c":4.535,"h":4.54,"l":4.53,"n":125,"o":4.535,"t":"2026-10-16T19:05:00Z","v":8240,"vw":4.532234},{"c":4.54,"h":4.545,"l":4.535,"n":125,"o":4.535,"t":"2026-10-16T19:10:00Z","v":10703,"vw":4.538128},{"c":4.525,"h":4.55,"l":4.525,"n":126,"o":4.54,"t":"2026-10-16T19:15:00Z","v":7094,"vw":4.538477},{"c":4.54,"h":4.54,"l":4.525,"n":82,"o":4.53,"t":"2026-10-16T19:20:00Z","v":5629,"vw":4.531303},{"c":4.535,"h":4.545,"l":4.53,"n":99,"o":4.54,"t":"2026-10-16T19:25:00Z","v":5888,"vw":4.540152},{"c":4.555,"h":4.57,"l":4.535,"n":745,"o":4.535,"t":"2026-10-16T19:30:00Z","v":119884,"vw":4.565894},{"c":4.55,"h":4.55,"l":4.54,"n":177,"o":4.55,"t":"2026-10-16T19:35:00Z","v":15739,"vw":4.544915},{"c":4.53,"h":4.545,"l":4.52,"n":177,"o":4.545,"t":"2026-10-16T19:40:00Z","v":20862,"vw":4.531189},{"c":4.545,"h":4.545,"l":4.535,"n":106,"o":4.535,"t":"2026-10-16T19:45:00Z","v":5770,"vw":4.539796},{"c":4.53,"h":4.56,"l":4.52,"n":299,"o":4.55,"t":"2026-10-16T19:50:00Z","v":42328,"vw":4.54189},{"c":4.53,"h":4.54,"l":4.52,"n":648,"o":4.535,"t":"2026-10-16T19:55:00Z","v":70109,"vw":4.531217},{"c":4.54,"h":4.55,"l":4.54,"n":14,"o":4.54,"t":"2026-10-16T20:00:00Z","v":150943,"vw":4.540515},{"c":4.6118,"h":4.6118,"l":4.6118,"n":2,"o":4.6118,"t":"2026-10-16T23:50:00Z","v":132,"vw":4.6118},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-19T12:30:00Z","v":1118,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-19T12:35:00Z","v":1118,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":5,"o":4.56,"t":"2026-10-19T12:40:00Z","v":5524,"vw":4.56},{"c":4.56,"h":4.56,"l":4.44,"n":2,"o":4.44,"t":"2026-10-19T12:45:00Z","v":1239,"vw":4.541889},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-19T12:55:00Z","v":2280,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-19T13:00:00Z","v":1162,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-19T13:05:00Z","v":2236,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-19T13:15:00Z","v":2236,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-19T13:20:00Z","v":3442,"vw":4.56},{"c":4.57,"h":4.59,"l":4.56,"n":47,"o":4.56,"t":"2026-10-19T13:30:00Z","v":16008,"vw":4.566707},{"c":4.56,"h":4.5774,"l":4.56,"n":91,"o":4.57,"t":"2026-10-19T13:35:00Z","v":9657,"vw":4.566328},{"c":4.53,"h":4.555,"l":4.53,"n":146,"o":4.555,"t":"2026-10-19T13:40:00Z","v":22486,"vw":4.542039},{"c":4.5,"h":4.525,"l":4.5,"n":134,"o":4.522,"t":"2026-10-19T13:45:00Z","v":20612,"vw":4.516442},{"c":4.4802,"h":4.505,"l":4.48,"n":151,"o":4.505,"t":"2026-10-19T13:50:00Z","v":31640,"vw":4.497717},{"c":4.48,"h":4.485,"l":4.48,"n":85,"o":4.48,"t":"2026-10-19T13:55:00Z","v":10382,"vw":4.481458},{"c":4.465,"h":4.481,"l":4.46,"n":76,"o":4.48,"t":"2026-10-19T14:00:00Z","v":5726,"vw":4.472039},{"c":4.465,"h":4.475,"l":4.46,"n":67,"o":4.47,"t":"2026-10-19T14:05:00Z","v":6928,"vw":4.469833},{"c":4.5,"h":4.5,"l":4.46,"n":104,"o":4.46,"t":"2026-10-19T14:10:00Z","v":16822,"vw":4.492995},{"c":4.515,"h":4.52,"l":4.505,"n":70,"o":4.505,"t":"2026-10-19T14:15:00Z","v":3662,"vw":4.512104},{"c":4.495,"h":4.505,"l":4.495,"n":29,"o":4.505,"t":"2026-10-19T14:20:00Z","v":2385,"vw":4.497982},{"c":4.485,"h":4.49,"l":4.48,"n":58,"o":4.49,"t":"2026-10-19T14:25:00Z","v":3851,"vw":4.48689},{"c":4.475,"h":4.485,"l":4.46,"n":90,"o":4.485,"t":"2026-10-19T14:30:00Z","v":14634,"vw":4.472192},{"c":4.48,"h":4.485,"l":4.48,"n":30,"o":4.48,"t":"2026-10-19T14:35:00Z","v":1422,"vw":4.4805},{"c":4.48,"h":4.49,"l":4.48,"n":46,"o":4.48,"t":"2026-10-19T14:40:00Z","v":1931,"vw":4.482561},{"c":4.485,"h":4.495,"l":4.485,"n":45,"o":4.49,"t":"2026-10-19T14:45:00Z","v":2094,"vw":4.490028},{"c":4.475,"h":4.485,"l":4.475,"n":66,"o":4.48,"t":"2026-10-19T14:50:00Z","v":4711,"vw":4.478462},{"c":4.47,"h":4.475,"l":4.47,"n":15,"o":4.475,"t":"2026-10-19T14:55:00Z","v":1024,"vw":4.474088},{"c":4.475,"h":4.475,"l":4.475,"n":3,"o":4.475,"t":"2026-10-19T15:00:00Z","v":159,"vw":4.475},{"c":4.485,"h":4.485,"l":4.478,"n":38,"o":4.478,"t":"2026-10-19T15:05:00Z","v":3424,"vw":4.480589},{"c":4.475,"h":4.485,"l":4.475,"n":51,"o":4.48,"t":"2026-10-19T15:10:00Z","v":3530,"vw":4.479221},{"c":4.49,"h":4.495,"l":4.47,"n":89,"o":4.475,"t":"2026-10-19T15:15:00Z","v":7093,"vw":4.485186},{"c":4.535,"h":4.535,"l":4.5,"n":171,"o":4.5,"t":"2026-10-19T15:20:00Z","v":28214,"vw":4.510477},{"c":4.51,"h":4.535,"l":4.51,"n":51,"o":4.535,"t":"2026-10-19T15:25:00Z","v":4015,"vw":4.525438},{"c":4.51,"h":4.51,"l":4.505,"n":40,"o":4.51,"t":"2026-10-19T15:30:00Z","v":2879,"vw":4.508402},{"c":4.515,"h":4.52,"l":4.505,"n":53,"o":4.505,"t":"2026-10-19T15:35:00Z","v":3021,"vw":4.511347},{"c":4.51,"h":4.52,"l":4.51,"n":22,"o":4.515,"t":"2026-10-19T15:40:00Z","v":1172,"vw":4.515625},{"c":4.52,"h":4.52,"l":4.52,"n":10,"o":4.52,"t":"2026-10-19T15:45:00Z","v":836,"vw":4.52},{"c":4.515,"h":4.52,"l":4.515,"n":22,"o":4.52,"t":"2026-10-19T15:50:00Z","v":1116,"vw":4.518333},{"c":4.53,"h":4.53,"l":4.51,"n":72,"o":4.51,"t":"2026-10-19T15:55:00Z","v":5157,"vw":4.522561},{"c":4.515,"h":4.53,"l":4.51,"n":61,"o":4.53,"t":"2026-10-19T16:00:00Z","v":4936,"vw":4.522488},{"c":4.535,"h":4.535,"l":4.515,"n":113,"o":4.515,"t":"2026-10-19T16:05:00Z","v":13680,"vw":4.524618},{"c":4.54,"h":4.54,"l":4.53,"n":40,"o":4.54,"t":"2026-10-19T16:10:00Z","v":3829,"vw":4.535603},{"c":4.545,"h":4.55,"l":4.54,"n":139,"o":4.54,"t":"2026-10-19T16:15:00Z","v":18109,"vw":4.542879},{"c":4.56,"h":4.56,"l":4.54,"n":181,"o":4.545,"t":"2026-10-19T16:20:00Z","v":30540,"vw":4.550458},{"c":4.6,"h":4.6,"l":4.555,"n":268,"o":4.56,"t":"2026-10-19T16:25:00Z","v":40812,"vw":4.581949},{"c":4.575,"h":4.6,"l":4.57,"n":135,"o":4.6,"t":"2026-10-19T16:30:00Z","v":22764,"vw":4.586942},{"c":4.59,"h":4.59,"l":4.578,"n":49,"o":4.578,"t":"2026-10-19T16:35:00Z","v":4039,"vw":4.582092},{"c":4.59,"h":4.59,"l":4.585,"n":56,"o":4.59,"t":"2026-10-19T16:40:00Z","v":3953,"vw":4.587485},{"c":4.59,"h":4.59,"l":4.58,"n":68,"o":4.59,"t":"2026-10-19T16:45:00Z","v":4770,"vw":4.586395},{"c":4.58,"h":4.59,"l":4.58,"n":145,"o":4.59,"t":"2026-10-19T16:50:00Z","v":19128,"vw":4.584211},{"c":4.58,"h":4.595,"l":4.58,"n":186,"o":4.59,"t":"2026-10-19T16:55:00Z","v":24827,"vw":4.591354},{"c":4.575,"h":4.575,"l":4.57,"n":38,"o":4.57,"t":"2026-10-19T17:00:00Z","v":2812,"vw":4.574524},{"c":4.575,"h":4.59,"l":4.575,"n":111,"o":4.575,"t":"2026-10-19T17:05:00Z","v":11492,"vw":4.580906},{"c":4.58,"h":4.58,"l":4.575,"n":24,"o":4.575,"t":"2026-10-19T17:10:00Z","v":1080,"vw":4.575833},{"c":4.59,"h":4.59,"l":4.575,"n":126,"o":4.58,"t":"2026-10-19T17:15:00Z","v":8443,"vw":4.583399},{"c":4.56,"h":4.59,"l":4.55,"n":254,"o":4.59,"t":"2026-10-19T17:20:00Z","v":44927,"vw":4.563953},{"c":4.555,"h":4.565,"l":4.545,"n":209,"o":4.56,"t":"2026-10-19T17:25:00Z","v":36333,"vw":4.552104},{"c":4.54,"h":4.555,"l":4.54,"n":78,"o":4.555,"t":"2026-10-19T17:30:00Z","v":8389,"vw":4.548046},{"c":4.555,"h":4.555,"l":4.535,"n":124,"o":4.545,"t":"2026-10-19T17:35:00Z","v":19255,"vw":4.544168},{"c":4.545,"h":4.555,"l":4.535,"n":103,"o":4.555,"t":"2026-10-19T17:40:00Z","v":9654,"vw":4.545091},{"c":4.515,"h":4.545,"l":4.515,"n":112,"o":4.545,"t":"2026-10-19T17:45:00Z","v":13551,"vw":4.525217},{"c":4.52,"h":4.52,"l":4.515,"n":53,"o":4.515,"t":"2026-10-19T17:50:00Z","v":2686,"vw":4.519247},{"c":4.53,"h":4.53,"l":4.515,"n":87,"o":4.515,"t":"2026-10-19T17:55:00Z","v":3752,"vw":4.525165},{"c":4.525,"h":4.53,"l":4.52,"n":77,"o":4.53,"t":"2026-10-19T18:00:00Z","v":5331,"vw":4.524653},{"c":4.505,"h":4.525,"l":4.505,"n":98,"o":4.525,"t":"2026-10-19T18:05:00Z","v":10800,"vw":4.517756},{"c":4.515,"h":4.515,"l":4.505,"n":54,"o":4.51,"t":"2026-10-19T18:10:00Z","v":4821,"vw":4.510442},{"c":4.52,"h":4.52,"l":4.515,"n":32,"o":4.515,"t":"2026-10-19T18:15:00Z","v":1566,"vw":4.519167},{"c":4.5,"h":4.5189,"l":4.5,"n":62,"o":4.51,"t":"2026-10-19T18:20:00Z","v":6378,"vw":4.509688},{"c":4.505,"h":4.51,"l":4.5,"n":92,"o":4.5,"t":"2026-10-19T18:25:00Z","v":10001,"vw":4.503102},{"c":4.505,"h":4.51,"l":4.5,"n":41,"o":4.51,"t":"2026-10-19T18:30:00Z","v":2100,"vw":4.505453},{"c":4.505,"h":4.51,"l":4.5,"n":74,"o":4.5,"t":"2026-10-19T18:35:00Z","v":6554,"vw":4.504806},{"c":4.51,"h":4.515,"l":4.505,"n":181,"o":4.51,"t":"2026-10-19T18:40:00Z","v":21076,"vw":4.509017},{"c":4.505,"h":4.52,"l":4.505,"n":249,"o":4.515,"t":"2026-10-19T18:45:00Z","v":34828,"vw":4.512986},{"c":4.495,"h":4.505,"l":4.495,"n":134,"o":4.505,"t":"2026-10-19T18:50:00Z","v":33811,"vw":4.500551},{"c":4.495,"h":4.495,"l":4.48,"n":233,"o":4.495,"t":"2026-10-19T18:55:00Z","v":30685,"vw":4.486977},{"c":4.49,"h":4.495,"l":4.485,"n":151,"o":4.495,"t":"2026-10-19T19:00:00Z","v":16860,"vw":4.491822},{"c":4.495,"h":4.495,"l":4.485,"n":148,"o":4.49,"t":"2026-10-19T19:05:00Z","v":11753,"vw":4.489596},{"c":4.5,"h":4.5,"l":4.495,"n":77,"o":4.495,"t":"2026-10-19T19:10:00Z","v":6921,"vw":4.495097},{"c":4.51,"h":4.51,"l":4.49,"n":238,"o":4.5,"t":"2026-10-19T19:15:00Z","v":34381,"vw":4.498968},{"c":4.515,"h":4.515,"l":4.505,"n":131,"o":4.505,"t":"2026-10-19T19:20:00Z","v":11525,"vw":4.507443},{"c":4.505,"h":4.515,"l":4.5,"n":138,"o":4.515,"t":"2026-10-19T19:25:00Z","v":18046,"vw":4.50792},{"c":4.505,"h":4.51,"l":4.505,"n":148,"o":4.505,"t":"2026-10-19T19:30:00Z","v":11664,"vw":4.505563},{"c":4.515,"h":4.52,"l":4.5,"n":219,"o":4.505,"t":"2026-10-19T19:35:00Z","v":19182,"vw":4.507737},{"c":4.535,"h":4.55,"l":4.515,"n":222,"o":4.515,"t":"2026-10-19T19:40:00Z","v":35406,"vw":4.533517},{"c":4.525,"h":4.54,"l":4.52,"n":380,"o":4.535,"t":"2026-10-19T19:45:00Z","v":54833,"vw":4.526561},{"c":4.55,"h":4.55,"l":4.515,"n":559,"o":4.525,"t":"2026-10-19T19:50:00Z","v":55789,"vw":4.529335},{"c":4.545,"h":4.555,"l":4.515,"n":1339,"o":4.55,"t":"2026-10-19T19:55:00Z","v":197138,"vw":4.54005},{"c":4.54,"h":4.54,"l":4.54,"n":15,"o":4.54,"t":"2026-10-19T20:00:00Z","v":176906,"vw":4.54},{"c":4.56,"h":4.575,"l":4.54,"n":67,"o":4.56,"t":"2026-10-20T13:30:00Z","v":16798,"vw":4.559866},{"c":4.59,"h":4.6,"l":4.56,"n":143,"o":4.56,"t":"2026-10-20T13:35:00Z","v":16024,"vw":4.585123},{"c":4.58,"h":4.59,"l":4.575,"n":40,"o":4.59,"t":"2026-10-20T13:40:00Z","v":2298,"vw":4.582},{"c":4.59,"h":4.595,"l":4.57,"n":109,"o":4.575,"t":"2026-10-20T13:45:00Z","v":7300,"vw":4.584391},{"c":4.595,"h":4.6,"l":4.59,"n":51,"o":4.59,"t":"2026-10-20T13:50:00Z","v":9406,"vw":4.598765},{"c":4.615,"h":4.625,"l":4.595,"n":104,"o":4.6,"t":"2026-10-20T13:55:00Z","v":19468,"vw":4.606055},{"c":4.595,"h":4.615,"l":4.595,"n":51,"o":4.615,"t":"2026-10-20T14:00:00Z","v":4492,"vw":4.61204},{"c":4.605,"h":4.61,"l":4.595,"n":36,"o":4.595,"t":"2026-10-20T14:05:00Z","v":2650,"vw":4.604864},{"c":4.605,"h":4.605,"l":4.605,"n":42,"o":4.605,"t":"2026-10-20T14:10:00Z","v":2828,"vw":4.605},{"c":4.64,"h":4.64,"l":4.61,"n":73,"o":4.61,"t":"2026-10-20T14:15:00Z","v":9726,"vw":4.6244},{"c":4.649,"h":4.65,"l":4.635,"n":50,"o":4.635,"t":"2026-10-20T14:20:00Z","v":8513,"vw":4.641171},{"c":4.65,"h":4.65,"l":4.65,"n":38,"o":4.65,"t":"2026-10-20T14:25:00Z","v":6700,"vw":4.65},{"c":4.675,"h":4.7,"l":4.65,"n":177,"o":4.65,"t":"2026-10-20T14:30:00Z","v":36816,"vw":4.672671},{"c":4.675,"h":4.675,"l":4.675,"n":30,"o":4.675,"t":"2026-10-20T14:35:00Z","v":1117,"vw":4.675},{"c":4.685,"h":4.69,"l":4.68,"n":30,"o":4.68,"t":"2026-10-20T14:40:00Z","v":1816,"vw":4.684102},{"c":4.685,"h":4.7,"l":4.68,"n":78,"o":4.7,"t":"2026-10-20T14:45:00Z","v":14576,"vw":4.697334},{"c":4.699,"h":4.7,"l":4.675,"n":87,"o":4.685,"t":"2026-10-20T14:50:00Z","v":7091,"vw":4.682598},{"c":4.7,"h":4.7,"l":4.7,"n":39,"o":4.7,"t":"2026-10-20T14:55:00Z","v":5485,"vw":4.7},{"c":4.685,"h":4.695,"l":4.685,"n":47,"o":4.695,"t":"2026-10-20T15:00:00Z","v":3832,"vw":4.692256},{"c":4.685,"h":4.685,"l":4.685,"n":8,"o":4.685,"t":"2026-10-20T15:05:00Z","v":346,"vw":4.685},{"c":4.675,"h":4.685,"l":4.665,"n":99,"o":4.685,"t":"2026-10-20T15:10:00Z","v":7484,"vw":4.676926},{"c":4.685,"h":4.685,"l":4.675,"n":62,"o":4.675,"t":"2026-10-20T15:15:00Z","v":3411,"vw":4.679137},{"c":4.665,"h":4.685,"l":4.655,"n":166,"o":4.685,"t":"2026-10-20T15:20:00Z","v":23218,"vw":4.666334},{"c":4.655,"h":4.665,"l":4.655,"n":44,"o":4.665,"t":"2026-10-20T15:25:00Z","v":2617,"vw":4.658537},{"c":4.665,"h":4.665,"l":4.648,"n":169,"o":4.655,"t":"2026-10-20T15:30:00Z","v":21383,"vw":4.650974},{"c":4.665,"h":4.665,"l":4.66,"n":54,"o":4.665,"t":"2026-10-20T15:35:00Z","v":2627,"vw":4.664478},{"c":4.675,"h":4.675,"l":4.67,"n":45,"o":4.67,"t":"2026-10-20T15:40:00Z","v":2302,"vw":4.674336},{"c":4.675,"h":4.675,"l":4.6713,"n":38,"o":4.675,"t":"2026-10-20T15:45:00Z","v":1353,"vw":4.674514},{"c":4.679,"h":4.68,"l":4.675,"n":63,"o":4.68,"t":"2026-10-20T15:50:00Z","v":2420,"vw":4.678521},{"c":4.685,"h":4.685,"l":4.68,"n":58,"o":4.68,"t":"2026-10-20T15:55:00Z","v":10010,"vw":4.680428},{"c":4.67,"h":4.695,"l":4.67,"n":81,"o":4.69,"t":"2026-10-20T16:00:00Z","v":5213,"vw":4.684838},{"c":4.68,"h":4.685,"l":4.67,"n":70,"o":4.67,"t":"2026-10-20T16:05:00Z","v":3787,"vw":4.677792},{"c":4.675,"h":4.675,"l":4.675,"n":24,"o":4.675,"t":"2026-10-20T16:10:00Z","v":1022,"vw":4.675},{"c":4.675,"h":4.685,"l":4.675,"n":50,"o":4.679,"t":"2026-10-20T16:15:00Z","v":3349,"vw":4.679045},{"c":4.675,"h":4.675,"l":4.675,"n":95,"o":4.675,"t":"2026-10-20T16:20:00Z","v":12308,"vw":4.675},{"c":4.69,"h":4.69,"l":4.68,"n":52,"o":4.68,"t":"2026-10-20T16:25:00Z","v":5204,"vw":4.684062},{"c":4.695,"h":4.695,"l":4.695,"n":16,"o":4.695,"t":"2026-10-20T16:30:00Z","v":380,"vw":4.695},{"c":4.7,"h":4.7,"l":4.7,"n":10,"o":4.7,"t":"2026-10-20T16:35:00Z","v":399,"vw":4.7},{"c":4.695,"h":4.7,"l":4.69,"n":30,"o":4.7,"t":"2026-10-20T16:40:00Z","v":1830,"vw":4.695637},{"c":4.695,"h":4.7,"l":4.695,"n":16,"o":4.7,"t":"2026-10-20T16:45:00Z","v":916,"vw":4.699346},{"c":4.685,"h":4.7,"l":4.685,"n":58,"o":4.7,"t":"2026-10-20T16:50:00Z","v":4358,"vw":4.688816},{"c":4.685,"h":4.6888,"l":4.68,"n":80,"o":4.6888,"t":"2026-10-20T16:55:00Z","v":16039,"vw":4.682533},{"c":4.685,"h":4.685,"l":4.6812,"n":13,"o":4.685,"t":"2026-10-20T17:00:00Z","v":817,"vw":4.682914},{"c":4.685,"h":4.685,"l":4.68,"n":23,"o":4.685,"t":"2026-10-20T17:05:00Z","v":823,"vw":4.683334},{"c":4.685,"h":4.685,"l":4.68,"n":14,"o":4.685,"t":"2026-10-20T17:10:00Z","v":897,"vw":4.6844},{"c":4.69,"h":4.69,"l":4.69,"n":5,"o":4.69,"t":"2026-10-20T17:15:00Z","v":210,"vw":4.69},{"c":4.689,"h":4.69,"l":4.68,"n":28,"o":4.685,"t":"2026-10-20T17:20:00Z","v":1592,"vw":4.68615},{"c":4.69,"h":4.69,"l":4.68,"n":47,"o":4.69,"t":"2026-10-20T17:25:00Z","v":3342,"vw":4.683603},{"c":4.695,"h":4.7,"l":4.69,"n":84,"o":4.69,"t":"2026-10-20T17:30:00Z","v":5542,"vw":4.692155},{"c":4.695,"h":4.695,"l":4.69,"n":23,"o":4.69,"t":"2026-10-20T17:35:00Z","v":593,"vw":4.693},{"c":4.695,"h":4.695,"l":4.69,"n":26,"o":4.695,"t":"2026-10-20T17:40:00Z","v":555,"vw":4.6925},{"c":4.7,"h":4.7,"l":4.7,"n":33,"o":4.7,"t":"2026-10-20T17:45:00Z","v":1704,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":9,"o":4.7,"t":"2026-10-20T17:50:00Z","v":421,"vw":4.7},{"c":4.695,"h":4.7,"l":4.695,"n":20,"o":4.6999,"t":"2026-10-20T17:55:00Z","v":662,"vw":4.698856},{"c":4.69,"h":4.7,"l":4.69,"n":52,"o":4.7,"t":"2026-10-20T18:00:00Z","v":4738,"vw":4.694076},{"c":4.7,"h":4.7,"l":4.69,"n":44,"o":4.695,"t":"2026-10-20T18:05:00Z","v":1990,"vw":4.693786},{"c":4.695,"h":4.7,"l":4.695,"n":30,"o":4.695,"t":"2026-10-20T18:10:00Z","v":1222,"vw":4.696667},{"c":4.69,"h":4.7,"l":4.69,"n":34,"o":4.7,"t":"2026-10-20T18:15:00Z","v":1484,"vw":4.695771},{"c":4.695,"h":4.695,"l":4.695,"n":38,"o":4.695,"t":"2026-10-20T18:20:00Z","v":1566,"vw":4.695},{"c":4.695,"h":4.7,"l":4.69,"n":42,"o":4.695,"t":"2026-10-20T18:25:00Z","v":1223,"vw":4.694286},{"c":4.695,"h":4.695,"l":4.69,"n":18,"o":4.695,"t":"2026-10-20T18:30:00Z","v":884,"vw":4.69375},{"c":4.68,"h":4.695,"l":4.68,"n":105,"o":4.695,"t":"2026-10-20T18:35:00Z","v":4613,"vw":4.688991},{"c":4.67,"h":4.685,"l":4.67,"n":64,"o":4.685,"t":"2026-10-20T18:40:00Z","v":2545,"vw":4.678421},{"c":4.68,"h":4.68,"l":4.675,"n":45,"o":4.675,"t":"2026-10-20T18:45:00Z","v":3720,"vw":4.678951},{"c":4.695,"h":4.7,"l":4.685,"n":37,"o":4.685,"t":"2026-10-20T18:50:00Z","v":2110,"vw":4.690535},{"c":4.695,"h":4.7,"l":4.695,"n":10,"o":4.7,"t":"2026-10-20T18:55:00Z","v":383,"vw":4.6975},{"c":4.695,"h":4.695,"l":4.69,"n":23,"o":4.695,"t":"2026-10-20T19:00:00Z","v":1023,"vw":4.693571},{"c":4.7,"h":4.7,"l":4.7,"n":16,"o":4.7,"t":"2026-10-20T19:05:00Z","v":509,"vw":4.7},{"c":4.695,"h":4.7,"l":4.695,"n":73,"o":4.7,"t":"2026-10-20T19:10:00Z","v":3849,"vw":4.697981},{"c":4.695,"h":4.695,"l":4.69,"n":31,"o":4.695,"t":"2026-10-20T19:15:00Z","v":2670,"vw":4.694582},{"c":4.695,"h":4.695,"l":4.69,"n":163,"o":4.695,"t":"2026-10-20T19:20:00Z","v":23370,"vw":4.692121},{"c":4.69,"h":4.7,"l":4.69,"n":79,"o":4.7,"t":"2026-10-20T19:25:00Z","v":7626,"vw":4.696794},{"c":4.7,"h":4.7,"l":4.695,"n":36,"o":4.695,"t":"2026-10-20T19:30:00Z","v":2072,"vw":4.696827},{"c":4.69,"h":4.7,"l":4.69,"n":90,"o":4.7,"t":"2026-10-20T19:35:00Z","v":2859,"vw":4.694929},{"c":4.695,"h":4.7,"l":4.69,"n":86,"o":4.695,"t":"2026-10-20T19:40:00Z","v":6101,"vw":4.695012},{"c":4.7,"h":4.7,"l":4.695,"n":135,"o":4.7,"t":"2026-10-20T19:45:00Z","v":16868,"vw":4.699627},{"c":4.685,"h":4.7,"l":4.68,"n":353,"o":4.695,"t":"2026-10-20T19:50:00Z","v":29544,"vw":4.687158},{"c":4.695,"h":4.7,"l":4.68,"n":592,"o":4.68,"t":"2026-10-20T19:55:00Z","v":44352,"vw":4.693457},{"c":4.69,"h":4.69,"l":4.69,"n":9,"o":4.69,"t":"2026-10-20T20:00:00Z","v":77264,"vw":4.69},{"c":4.7355,"h":4.7355,"l":4.7355,"n":1,"o":4.7355,"t":"2026-10-21T11:00:00Z","v":300,"vw":4.7355},{"c":4.729,"h":4.74,"l":4.68,"n":68,"o":4.7,"t":"2026-10-21T13:30:00Z","v":18118,"vw":4.710226},{"c":4.78,"h":4.78,"l":4.734,"n":185,"o":4.74,"t":"2026-10-21T13:35:00Z","v":39099,"vw":4.756683},{"c":4.76,"h":4.79,"l":4.76,"n":54,"o":4.78,"t":"2026-10-21T13:40:00Z","v":6802,"vw":4.77052},{"c":4.77,"h":4.78,"l":4.76,"n":52,"o":4.76,"t":"2026-10-21T13:45:00Z","v":7893,"vw":4.769758},{"c":4.765,"h":4.77,"l":4.76,"n":45,"o":4.77,"t":"2026-10-21T13:50:00Z","v":5880,"vw":4.768605},{"c":4.77,"h":4.77,"l":4.765,"n":12,"o":4.765,"t":"2026-10-21T13:55:00Z","v":922,"vw":4.767052},{"c":4.745,"h":4.76,"l":4.74,"n":40,"o":4.76,"t":"2026-10-21T14:00:00Z","v":5844,"vw":4.754007},{"c":4.73,"h":4.745,"l":4.72,"n":68,"o":4.745,"t":"2026-10-21T14:05:00Z","v":7998,"vw":4.737378},{"c":4.735,"h":4.735,"l":4.73,"n":26,"o":4.735,"t":"2026-10-21T14:10:00Z","v":1036,"vw":4.733752},{"c":4.72,"h":4.735,"l":4.72,"n":55,"o":4.735,"t":"2026-10-21T14:15:00Z","v":7766,"vw":4.723418},{"c":4.735,"h":4.735,"l":4.722,"n":61,"o":4.725,"t":"2026-10-21T14:20:00Z","v":8230,"vw":4.724065},{"c":4.735,"h":4.735,"l":4.735,"n":21,"o":4.735,"t":"2026-10-21T14:25:00Z","v":1238,"vw":4.735},{"c":4.735,"h":4.735,"l":4.735,"n":31,"o":4.735,"t":"2026-10-21T14:30:00Z","v":1567,"vw":4.735},{"c":4.73,"h":4.735,"l":4.73,"n":56,"o":4.735,"t":"2026-10-21T14:35:00Z","v":5287,"vw":4.734022},{"c":4.725,"h":4.725,"l":4.72,"n":21,"o":4.72,"t":"2026-10-21T14:40:00Z","v":610,"vw":4.723795},{"c":4.735,"h":4.735,"l":4.72,"n":122,"o":4.725,"t":"2026-10-21T14:45:00Z","v":5628,"vw":4.727689},{"c":4.725,"h":4.7399,"l":4.725,"n":31,"o":4.73,"t":"2026-10-21T14:50:00Z","v":3013,"vw":4.729996},{"c":4.72,"h":4.725,"l":4.72,"n":2,"o":4.725,"t":"2026-10-21T14:55:00Z","v":200,"vw":4.7225},{"c":4.72,"h":4.72,"l":4.72,"n":32,"o":4.72,"t":"2026-10-21T15:00:00Z","v":4213,"vw":4.72},{"c":4.705,"h":4.722,"l":4.705,"n":63,"o":4.722,"t":"2026-10-21T15:05:00Z","v":7748,"vw":4.718387},{"c":4.71,"h":4.715,"l":4.705,"n":59,"o":4.71,"t":"2026-10-21T15:10:00Z","v":4747,"vw":4.709728},{"c":4.69,"h":4.705,"l":4.69,"n":86,"o":4.705,"t":"2026-10-21T15:15:00Z","v":27442,"vw":4.700823},{"c":4.69,"h":4.69,"l":4.69,"n":11,"o":4.69,"t":"2026-10-21T15:20:00Z","v":505,"vw":4.69},{"c":4.705,"h":4.705,"l":4.695,"n":72,"o":4.695,"t":"2026-10-21T15:25:00Z","v":5281,"vw":4.698182},{"c":4.7,"h":4.705,"l":4.7,"n":25,"o":4.705,"t":"2026-10-21T15:30:00Z","v":3114,"vw":4.700541},{"c":4.705,"h":4.705,"l":4.7,"n":18,"o":4.7,"t":"2026-10-21T15:35:00Z","v":1182,"vw":4.701},{"c":4.7,"h":4.705,"l":4.7,"n":6,"o":4.705,"t":"2026-10-21T15:40:00Z","v":268,"vw":4.7025},{"c":4.705,"h":4.7089,"l":4.705,"n":22,"o":4.705,"t":"2026-10-21T15:45:00Z","v":1948,"vw":4.70619},{"c":4.705,"h":4.705,"l":4.695,"n":67,"o":4.705,"t":"2026-10-21T16:00:00Z","v":6932,"vw":4.700699},{"c":4.7,"h":4.705,"l":4.7,"n":12,"o":4.705,"t":"2026-10-21T16:05:00Z","v":746,"vw":4.703182},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-21T16:10:00Z","v":302,"vw":4.7},{"c":4.705,"h":4.705,"l":4.7,"n":18,"o":4.702,"t":"2026-10-21T16:15:00Z","v":1470,"vw":4.703631},{"c":4.705,"h":4.705,"l":4.702,"n":21,"o":4.705,"t":"2026-10-21T16:20:00Z","v":1822,"vw":4.703889},{"c":4.7,"h":4.705,"l":4.7,"n":4,"o":4.705,"t":"2026-10-21T16:25:00Z","v":214,"vw":4.7025},{"c":4.7,"h":4.705,"l":4.7,"n":19,"o":4.705,"t":"2026-10-21T16:30:00Z","v":1326,"vw":4.704024},{"c":4.72,"h":4.72,"l":4.7,"n":143,"o":4.7001,"t":"2026-10-21T16:35:00Z","v":13550,"vw":4.714205},{"c":4.695,"h":4.72,"l":4.695,"n":103,"o":4.72,"t":"2026-10-21T16:40:00Z","v":20206,"vw":4.70726},{"c":4.695,"h":4.695,"l":4.695,"n":9,"o":4.695,"t":"2026-10-21T16:45:00Z","v":889,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":12,"o":4.695,"t":"2026-10-21T16:50:00Z","v":974,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":5,"o":4.695,"t":"2026-10-21T16:55:00Z","v":565,"vw":4.695},{"c":4.68,"h":4.695,"l":4.68,"n":49,"o":4.695,"t":"2026-10-21T17:00:00Z","v":4264,"vw":4.68957},{"c":4.685,"h":4.685,"l":4.68,"n":8,"o":4.68,"t":"2026-10-21T17:05:00Z","v":332,"vw":4.6825},{"c":4.685,"h":4.685,"l":4.68,"n":25,"o":4.685,"t":"2026-10-21T17:10:00Z","v":1111,"vw":4.683125},{"c":4.68,"h":4.68,"l":4.68,"n":15,"o":4.68,"t":"2026-10-21T17:15:00Z","v":1186,"vw":4.68},{"c":4.685,"h":4.685,"l":4.685,"n":29,"o":4.685,"t":"2026-10-21T17:20:00Z","v":898,"vw":4.685},{"c":4.685,"h":4.685,"l":4.685,"n":16,"o":4.685,"t":"2026-10-21T17:25:00Z","v":459,"vw":4.685},{"c":4.685,"h":4.69,"l":4.685,"n":28,"o":4.685,"t":"2026-10-21T17:30:00Z","v":1212,"vw":4.685714},{"c":4.68,"h":4.685,"l":4.68,"n":26,"o":4.685,"t":"2026-10-21T17:35:00Z","v":864,"vw":4.683091},{"c":4.685,"h":4.685,"l":4.68,"n":20,"o":4.68,"t":"2026-10-21T17:40:00Z","v":831,"vw":4.684167},{"c":4.67,"h":4.685,"l":4.67,"n":84,"o":4.685,"t":"2026-10-21T17:45:00Z","v":14431,"vw":4.678792},{"c":4.685,"h":4.685,"l":4.66,"n":121,"o":4.66,"t":"2026-10-21T17:50:00Z","v":9165,"vw":4.670868},{"c":4.685,"h":4.685,"l":4.68,"n":24,"o":4.68,"t":"2026-10-21T17:55:00Z","v":1981,"vw":4.681148},{"c":4.685,"h":4.685,"l":4.685,"n":17,"o":4.685,"t":"2026-10-21T18:00:00Z","v":863,"vw":4.685},{"c":4.68,"h":4.685,"l":4.68,"n":11,"o":4.685,"t":"2026-10-21T18:05:00Z","v":543,"vw":4.683783},{"c":4.685,"h":4.685,"l":4.68,"n":29,"o":4.685,"t":"2026-10-21T18:10:00Z","v":1768,"vw":4.683571},{"c":4.685,"h":4.685,"l":4.6825,"n":17,"o":4.6825,"t":"2026-10-21T18:15:00Z","v":837,"vw":4.684643},{"c":4.6975,"h":4.71,"l":4.68,"n":139,"o":4.68,"t":"2026-10-21T18:20:00Z","v":17051,"vw":4.693296},{"c":4.705,"h":4.705,"l":4.705,"n":16,"o":4.705,"t":"2026-10-21T18:25:00Z","v":1046,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":9,"o":4.705,"t":"2026-10-21T18:30:00Z","v":825,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":30,"o":4.705,"t":"2026-10-21T18:35:00Z","v":1191,"vw":4.705},{"c":4.7012,"h":4.705,"l":4.7012,"n":27,"o":4.705,"t":"2026-10-21T18:40:00Z","v":1152,"vw":4.703369},{"c":4.69,"h":4.705,"l":4.69,"n":194,"o":4.705,"t":"2026-10-21T18:45:00Z","v":21328,"vw":4.698899},{"c":4.685,"h":4.69,"l":4.685,"n":27,"o":4.69,"t":"2026-10-21T18:50:00Z","v":1828,"vw":4.688202},{"c":4.67,"h":4.685,"l":4.67,"n":50,"o":4.685,"t":"2026-10-21T18:55:00Z","v":9041,"vw":4.680965},{"c":4.65,"h":4.67,"l":4.65,"n":71,"o":4.67,"t":"2026-10-21T19:00:00Z","v":7813,"vw":4.659762},{"c":4.655,"h":4.665,"l":4.65,"n":114,"o":4.655,"t":"2026-10-21T19:05:00Z","v":10871,"vw":4.655682},{"c":4.65,"h":4.65,"l":4.65,"n":41,"o":4.65,"t":"2026-10-21T19:10:00Z","v":11083,"vw":4.65},{"c":4.655,"h":4.66,"l":4.655,"n":102,"o":4.655,"t":"2026-10-21T19:15:00Z","v":8004,"vw":4.658498},{"c":4.66,"h":4.66,"l":4.655,"n":98,"o":4.655,"t":"2026-10-21T19:20:00Z","v":5684,"vw":4.657874},{"c":4.685,"h":4.685,"l":4.664,"n":106,"o":4.664,"t":"2026-10-21T19:25:00Z","v":13950,"vw":4.676705},{"c":4.685,"h":4.69,"l":4.685,"n":32,"o":4.685,"t":"2026-10-21T19:30:00Z","v":2848,"vw":4.685713},{"c":4.695,"h":4.7,"l":4.685,"n":137,"o":4.69,"t":"2026-10-21T19:35:00Z","v":10603,"vw":4.694612},{"c":4.71,"h":4.71,"l":4.7,"n":230,"o":4.7,"t":"2026-10-21T19:40:00Z","v":39454,"vw":4.702077},{"c":4.72,"h":4.72,"l":4.71,"n":137,"o":4.71,"t":"2026-10-21T19:45:00Z","v":12440,"vw":4.715953},{"c":4.73,"h":4.73,"l":4.71,"n":324,"o":4.72,"t":"2026-10-21T19:50:00Z","v":36525,"vw":4.721092},{"c":4.74,"h":4.745,"l":4.715,"n":959,"o":4.72,"t":"2026-10-21T19:55:00Z","v":140974,"vw":4.734798},{"c":4.73,"h":4.73,"l":4.73,"n":8,"o":4.73,"t":"2026-10-21T20:00:00Z","v":85140,"vw":4.73},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-22T13:25:00Z","v":500,"vw":4.82},{"c":4.68,"h":4.7,"l":4.66,"n":70,"o":4.69,"t":"2026-10-22T13:30:00Z","v":26572,"vw":4.689217},{"c":4.69,"h":4.7,"l":4.68,"n":85,"o":4.7,"t":"2026-10-22T13:35:00Z","v":12223,"vw":4.685833},{"c":4.73,"h":4.745,"l":4.685,"n":111,"o":4.69,"t":"2026-10-22T13:40:00Z","v":26584,"vw":4.716629},{"c":4.745,"h":4.745,"l":4.734,"n":90,"o":4.735,"t":"2026-10-22T13:45:00Z","v":6523,"vw":4.735729},{"c":4.73,"h":4.745,"l":4.715,"n":145,"o":4.745,"t":"2026-10-22T13:50:00Z","v":14995,"vw":4.727948},{"c":4.745,"h":4.745,"l":4.73,"n":75,"o":4.735,"t":"2026-10-22T13:55:00Z","v":8289,"vw":4.739525},{"c":4.755,"h":4.76,"l":4.75,"n":46,"o":4.75,"t":"2026-10-22T14:00:00Z","v":26020,"vw":4.753261},{"c":4.745,"h":4.77,"l":4.74,"n":80,"o":4.75,"t":"2026-10-22T14:05:00Z","v":19474,"vw":4.750144},{"c":4.75,"h":4.76,"l":4.745,"n":77,"o":4.75,"t":"2026-10-22T14:10:00Z","v":6635,"vw":4.750309},{"c":4.73,"h":4.745,"l":4.73,"n":89,"o":4.74,"t":"2026-10-22T14:15:00Z","v":11694,"vw":4.738064},{"c":4.7102,"h":4.73,"l":4.71,"n":54,"o":4.73,"t":"2026-10-22T14:20:00Z","v":9072,"vw":4.719131},{"c":4.705,"h":4.715,"l":4.7,"n":32,"o":4.7101,"t":"2026-10-22T14:25:00Z","v":1989,"vw":4.706946},{"c":4.715,"h":4.725,"l":4.705,"n":96,"o":4.705,"t":"2026-10-22T14:30:00Z","v":9158,"vw":4.710555},{"c":4.705,"h":4.71,"l":4.7,"n":95,"o":4.71,"t":"2026-10-22T14:35:00Z","v":23518,"vw":4.701028},{"c":4.725,"h":4.725,"l":4.71,"n":56,"o":4.71,"t":"2026-10-22T14:40:00Z","v":7738,"vw":4.72022},{"c":4.71,"h":4.72,"l":4.71,"n":29,"o":4.72,"t":"2026-10-22T14:45:00Z","v":2377,"vw":4.715556},{"c":4.705,"h":4.71,"l":4.705,"n":37,"o":4.705,"t":"2026-10-22T14:50:00Z","v":5179,"vw":4.705202},{"c":4.72,"h":4.72,"l":4.71,"n":104,"o":4.71,"t":"2026-10-22T14:55:00Z","v":9214,"vw":4.713586},{"c":4.71,"h":4.725,"l":4.71,"n":153,"o":4.725,"t":"2026-10-22T15:00:00Z","v":9094,"vw":4.715254},{"c":4.7097,"h":4.7097,"l":4.705,"n":14,"o":4.705,"t":"2026-10-22T15:05:00Z","v":5391,"vw":4.708389},{"c":4.695,"h":4.7,"l":4.685,"n":106,"o":4.7,"t":"2026-10-22T15:10:00Z","v":14219,"vw":4.695349},{"c":4.74,"h":4.74,"l":4.7,"n":99,"o":4.7,"t":"2026-10-22T15:15:00Z","v":9449,"vw":4.729423},{"c":4.76,"h":4.76,"l":4.75,"n":44,"o":4.75,"t":"2026-10-22T15:20:00Z","v":2959,"vw":4.756849},{"c":4.74,"h":4.755,"l":4.74,"n":47,"o":4.755,"t":"2026-10-22T15:25:00Z","v":2435,"vw":4.747779},{"c":4.745,"h":4.745,"l":4.7411,"n":22,"o":4.745,"t":"2026-10-22T15:30:00Z","v":1735,"vw":4.742952},{"c":4.755,"h":4.755,"l":4.745,"n":106,"o":4.75,"t":"2026-10-22T15:35:00Z","v":7003,"vw":4.750107},{"c":4.755,"h":4.76,"l":4.75,"n":87,"o":4.755,"t":"2026-10-22T15:40:00Z","v":7672,"vw":4.756044},{"c":4.755,"h":4.76,"l":4.755,"n":7,"o":4.76,"t":"2026-10-22T15:45:00Z","v":998,"vw":4.758857},{"c":4.755,"h":4.765,"l":4.755,"n":179,"o":4.76,"t":"2026-10-22T15:50:00Z","v":12956,"vw":4.758075},{"c":4.765,"h":4.765,"l":4.76,"n":48,"o":4.76,"t":"2026-10-22T15:55:00Z","v":1570,"vw":4.761667},{"c":4.755,"h":4.765,"l":4.755,"n":65,"o":4.765,"t":"2026-10-22T16:00:00Z","v":8176,"vw":4.761208},{"c":4.765,"h":4.77,"l":4.755,"n":49,"o":4.755,"t":"2026-10-22T16:05:00Z","v":2536,"vw":4.763198},{"c":4.765,"h":4.765,"l":4.762,"n":29,"o":4.762,"t":"2026-10-22T16:10:00Z","v":1550,"vw":4.763552},{"c":4.765,"h":4.77,"l":4.765,"n":30,"o":4.765,"t":"2026-10-22T16:15:00Z","v":1896,"vw":4.767234},{"c":4.77,"h":4.77,"l":4.765,"n":83,"o":4.765,"t":"2026-10-22T16:20:00Z","v":4717,"vw":4.767658},{"c":4.775,"h":4.78,"l":4.7709,"n":15,"o":4.775,"t":"2026-10-22T16:25:00Z","v":2244,"vw":4.774336},{"c":4.77,"h":4.78,"l":4.77,"n":25,"o":4.775,"t":"2026-10-22T16:30:00Z","v":1374,"vw":4.773737},{"c":4.76,"h":4.775,"l":4.76,"n":76,"o":4.775,"t":"2026-10-22T16:35:00Z","v":7923,"vw":4.76849},{"c":4.75,"h":4.76,"l":4.745,"n":77,"o":4.76,"t":"2026-10-22T16:40:00Z","v":6601,"vw":4.753076},{"c":4.75,"h":4.75,"l":4.745,"n":184,"o":4.75,"t":"2026-10-22T16:45:00Z","v":6241,"vw":4.745825},{"c":4.725,"h":4.74,"l":4.71,"n":114,"o":4.74,"t":"2026-10-22T16:50:00Z","v":10393,"vw":4.72193},{"c":4.745,"h":4.745,"l":4.725,"n":54,"o":4.725,"t":"2026-10-22T16:55:00Z","v":3944,"vw":4.734669},{"c":4.72,"h":4.74,"l":4.72,"n":74,"o":4.74,"t":"2026-10-22T17:00:00Z","v":8244,"vw":4.730323},{"c":4.725,"h":4.725,"l":4.715,"n":52,"o":4.72,"t":"2026-10-22T17:05:00Z","v":2997,"vw":4.718699},{"c":4.725,"h":4.725,"l":4.725,"n":10,"o":4.725,"t":"2026-10-22T17:10:00Z","v":908,"vw":4.725},{"c":4.715,"h":4.72,"l":4.71,"n":50,"o":4.72,"t":"2026-10-22T17:15:00Z","v":2277,"vw":4.716637},{"c":4.715,"h":4.715,"l":4.71,"n":22,"o":4.715,"t":"2026-10-22T17:20:00Z","v":1289,"vw":4.713125},{"c":4.71,"h":4.71,"l":4.705,"n":77,"o":4.71,"t":"2026-10-22T17:25:00Z","v":3574,"vw":4.708702},{"c":4.7,"h":4.71,"l":4.695,"n":61,"o":4.71,"t":"2026-10-22T17:30:00Z","v":3322,"vw":4.703507},{"c":4.7,"h":4.7,"l":4.695,"n":26,"o":4.695,"t":"2026-10-22T17:35:00Z","v":1124,"vw":4.697757},{"c":4.7,"h":4.705,"l":4.7,"n":26,"o":4.705,"t":"2026-10-22T17:40:00Z","v":1000,"vw":4.703767},{"c":4.675,"h":4.7001,"l":4.675,"n":96,"o":4.7001,"t":"2026-10-22T17:45:00Z","v":9714,"vw":4.681327},{"c":4.675,"h":4.675,"l":4.675,"n":26,"o":4.675,"t":"2026-10-22T17:50:00Z","v":1227,"vw":4.675},{"c":4.675,"h":4.68,"l":4.675,"n":52,"o":4.68,"t":"2026-10-22T17:55:00Z","v":1947,"vw":4.678221},{"c":4.69,"h":4.695,"l":4.675,"n":95,"o":4.675,"t":"2026-10-22T18:00:00Z","v":8730,"vw":4.681525},{"c":4.7,"h":4.7,"l":4.69,"n":66,"o":4.69,"t":"2026-10-22T18:05:00Z","v":2955,"vw":4.696333},{"c":4.705,"h":4.705,"l":4.6999,"n":55,"o":4.7,"t":"2026-10-22T18:10:00Z","v":2376,"vw":4.701688},{"c":4.715,"h":4.715,"l":4.7,"n":64,"o":4.705,"t":"2026-10-22T18:15:00Z","v":2400,"vw":4.710106},{"c":4.725,"h":4.725,"l":4.72,"n":39,"o":4.72,"t":"2026-10-22T18:20:00Z","v":1575,"vw":4.72293},{"c":4.71,"h":4.72,"l":4.71,"n":53,"o":4.72,"t":"2026-10-22T18:25:00Z","v":2786,"vw":4.714978},{"c":4.7081,"h":4.7081,"l":4.7,"n":27,"o":4.7,"t":"2026-10-22T18:30:00Z","v":2278,"vw":4.703329},{"c":4.705,"h":4.705,"l":4.705,"n":9,"o":4.705,"t":"2026-10-22T18:35:00Z","v":197,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":13,"o":4.705,"t":"2026-10-22T18:40:00Z","v":532,"vw":4.705},{"c":4.71,"h":4.71,"l":4.705,"n":82,"o":4.71,"t":"2026-10-22T18:45:00Z","v":4768,"vw":4.7079},{"c":4.71,"h":4.71,"l":4.71,"n":48,"o":4.71,"t":"2026-10-22T18:50:00Z","v":1911,"vw":4.71},{"c":4.705,"h":4.715,"l":4.705,"n":87,"o":4.71,"t":"2026-10-22T18:55:00Z","v":4533,"vw":4.708638},{"c":4.705,"h":4.705,"l":4.7011,"n":124,"o":4.705,"t":"2026-10-22T19:00:00Z","v":9860,"vw":4.704815},{"c":4.71,"h":4.715,"l":4.71,"n":75,"o":4.71,"t":"2026-10-22T19:05:00Z","v":2851,"vw":4.711072},{"c":4.705,"h":4.71,"l":4.695,"n":72,"o":4.705,"t":"2026-10-22T19:10:00Z","v":4960,"vw":4.701351},{"c":4.71,"h":4.71,"l":4.705,"n":37,"o":4.705,"t":"2026-10-22T19:15:00Z","v":1928,"vw":4.70536},{"c":4.705,"h":4.715,"l":4.7,"n":131,"o":4.7095,"t":"2026-10-22T19:20:00Z","v":6891,"vw":4.708018},{"c":4.7,"h":4.705,"l":4.695,"n":53,"o":4.705,"t":"2026-10-22T19:25:00Z","v":2351,"vw":4.69777},{"c":4.705,"h":4.71,"l":4.69,"n":88,"o":4.695,"t":"2026-10-22T19:30:00Z","v":8442,"vw":4.700605},{"c":4.695,"h":4.705,"l":4.695,"n":163,"o":4.7,"t":"2026-10-22T19:35:00Z","v":8358,"vw":4.699115},{"c":4.705,"h":4.705,"l":4.685,"n":192,"o":4.69,"t":"2026-10-22T19:40:00Z","v":13336,"vw":4.694087},{"c":4.705,"h":4.71,"l":4.69,"n":188,"o":4.705,"t":"2026-10-22T19:45:00Z","v":13815,"vw":4.698277},{"c":4.72,"h":4.72,"l":4.7,"n":244,"o":4.7,"t":"2026-10-22T19:50:00Z","v":16889,"vw":4.716633},{"c":4.725,"h":4.73,"l":4.71,"n":705,"o":4.715,"t":"2026-10-22T19:55:00Z","v":58605,"vw":4.72099},{"c":4.71,"h":4.71,"l":4.71,"n":16,"o":4.71,"t":"2026-10-22T20:00:00Z","v":89429,"vw":4.71},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-22T21:40:00Z","v":650,"vw":4.5}],"history":[{"c":3.7,"h":3.84,"l":3.6,"n":4772,"o":3.775,"t":"2024-10-21T04:00:00Z","v":650927,"vw":3.697122},{"c":3.74,"h":3.845,"l":3.6107,"n":4665,"o":3.64,"t":"2024-10-22T04:00:00Z","v":479008,"vw":3.741626},{"c":3.71,"h":3.8,"l":3.63,"n":4088,"o":3.8,"t":"2024-10-23T04:00:00Z","v":381501,"vw":3.709249},{"c":3.61,"h":3.73,"l":3.6,"n":3438,"o":3.73,"t":"2024-10-24T04:00:00Z","v":270636,"vw":3.645375},{"c":3.54,"h":3.65,"l":3.52,"n":2499,"o":3.63,"t":"2024-10-25T04:00:00Z","v":256205,"vw":3.58092},{"c":3.79,"h":3.84,"l":3.57,"n":5638,"o":3.57,"t":"2024-10-28T04:00:00Z","v":446877,"vw":3.749899},{"c":3.81,"h":3.81,"l":3.66,"n":5260,"o":3.79,"t":"2024-10-29T04:00:00Z","v":496045,"vw":3.7659},{"c":3.74,"h":3.905,"l":3.74,"n":4805,"o":3.79,"t":"2024-10-30T04:00:00Z","v":500600,"vw":3.828066},{"c":3.595,"h":3.7,"l":3.52,"n":6018,"o":3.68,"t":"2024-10-31T04:00:00Z","v":413291,"vw":3.588789},{"c":3.6,"h":3.69,"l":3.5611,"n":3323,"o":3.65,"t":"2024-11-01T04:00:00Z","v":258900,"vw":3.613562},{"c":3.59,"h":3.665,"l":3.478,"n":4094,"o":3.55,"t":"2024-11-04T05:00:00Z","v":258927,"vw":3.588039},{"c":3.6,"h":3.6675,"l":3.565,"n":5175,"o":3.59,"t":"2024-11-05T05:00:00Z","v":406782,"vw":3.601921},{"c":3.74,"h":3.83,"l":3.675,"n":6844,"o":3.76,"t":"2024-11-06T05:00:00Z","v":584912,"vw":3.733711},{"c":3.73,"h":3.84,"l":3.71,"n":5348,"o":3.74,"t":"2024-11-07T05:00:00Z","v":448599,"vw":3.780322},{"c":3.73,"h":3.975,"l":3.655,"n":7155,"o":3.73,"t":"2024-11-08T05:00:00Z","v":753603,"vw":3.805837},{"c":3.83,"h":3.98,"l":3.74,"n":10896,"o":3.92,"t":"2024-11-11T05:00:00Z","v":1121220,"vw":3.861184},{"c":3.49,"h":3.69,"l":3.18,"n":11031,"o":3.69,"t":"2024-11-12T05:00:00Z","v":1791580,"vw":3.394896},{"c":3.66,"h":3.76,"l":3.38,"n":7438,"o":3.54,"t":"2024-11-13T05:00:00Z","v":1159569,"vw":3.624609},{"c":3.42,"h":3.72,"l":3.38,"n":7561,"o":3.64,"t":"2024-11-14T05:00:00Z","v":892668,"vw":3.449107},{"c":3.16,"h":3.4618,"l":3.11,"n":8925,"o":3.45,"t":"2024-11-15T05:00:00Z","v":951023,"vw":3.226062},{"c":3.1,"h":3.19,"l":3.07,"n":5705,"o":3.17,"t":"2024-11-18T05:00:00Z","v":558514,"vw":3.123825},{"c":3.29,"h":3.31,"l":3.06,"n":5990,"o":3.06,"t":"2024-11-19T05:00:00Z","v":777580,"vw":3.236222},{"c":3.21,"h":3.315,"l":3.195,"n":5767,"o":3.3,"t":"2024-11-20T05:00:00Z","v":573324,"vw":3.247261},{"c":3.3,"h":3.385,"l":3.205,"n":5763,"o":3.24,"t":"2024-11-21T05:00:00Z","v":783105,"vw":3.307532},{"c":3.3,"h":3.41,"l":3.27,"n":5110,"o":3.34,"t":"2024-11-22T05:00:00Z","v":649118,"vw":3.332388},{"c":3.74,"h":3.84,"l":3.295,"n":13525,"o":3.38,"t":"2024-11-25T05:00:00Z","v":2360763,"vw":3.669474},{"c":3.96,"h":4.02,"l":3.58,"n":15039,"o":3.8,"t":"2024-11-26T05:00:00Z","v":2799152,"vw":3.793643},{"c":4.39,"h":4.8,"l":4.015,"n":20718,"o":4.03,"t":"2024-11-27T05:00:00Z","v":3729223,"vw":4.48971},{"c":4.74,"h":5.17,"l":4.42,"n":13808,"o":4.68,"t":"2024-11-29T05:00:00Z","v":2376592,"vw":4.844904},{"c":4.46,"h":4.89,"l":4.24,"n":15517,"o":4.8,"t":"2024-12-02T05:00:00Z","v":2436081,"vw":4.472191},{"c":4.28,"h":4.65,"l":4.13,"n":10450,"o":4.41,"t":"2024-12-03T05:00:00Z","v":1642926,"vw":4.290555},{"c":4.595,"h":4.795,"l":4.33,"n":9418,"o":4.36,"t":"2024-12-04T05:00:00Z","v":1713435,"vw":4.588579},{"c":4.39,"h":4.75,"l":4.38,"n":8138,"o":4.73,"t":"2024-12-05T05:00:00Z","v":1394393,"vw":4.529344},{"c":4.72,"h":4.85,"l":4.45,"n":10299,"o":4.47,"t":"2024-12-06T05:00:00Z","v":1747666,"vw":4.716288},{"c":4.64,"h":5.08,"l":4.56,"n":9145,"o":4.93,"t":"2024-12-09T05:00:00Z","v":1542387,"vw":4.785403},{"c":4.48,"h":4.7,"l":4.42,"n":7035,"o":4.63,"t":"2024-12-10T05:00:00Z","v":902913,"vw":4.517231},{"c":4.33,"h":4.54,"l":4.26,"n":6567,"o":4.54,"t":"2024-12-11T05:00:00Z","v":858777,"vw":4.356351},{"c":4.17,"h":4.4,"l":4.115,"n":5393,"o":4.4,"t":"2024-12-12T05:00:00Z","v":771742,"vw":4.198362},{"c":4.04,"h":4.25,"l":3.9508,"n":9069,"o":4.21,"t":"2024-12-13T05:00:00Z","v":1085604,"vw":4.02703},{"c":4.12,"h":4.27,"l":4.065,"n":9199,"o":4.07,"t":"2024-12-16T05:00:00Z","v":934247,"vw":4.164897},{"c":4.03,"h":4.1499,"l":4.02,"n":7845,"o":4.12,"t":"2024-12-17T05:00:00Z","v":848313,"vw":4.060687},{"c":4.01,"h":4.45,"l":3.95,"n":12068,"o":4.03,"t":"2024-12-18T05:00:00Z","v":1666539,"vw":4.172345},{"c":3.92,"h":4.07,"l":3.77,"n":10269,"o":3.97,"t":"2024-12-19T05:00:00Z","v":1408537,"vw":3.900022},{"c":3.84,"h":4.08,"l":3.795,"n":7671,"o":3.81,"t":"2024-12-20T05:00:00Z","v":1208015,"vw":3.877704},{"c":4.04,"h":4.17,"l":3.93,"n":5323,"o":3.93,"t":"2024-12-23T05:00:00Z","v":703542,"vw":4.055722},{"c":4.16,"h":4.21,"l":3.935,"n":3776,"o":4.03,"t":"2024-12-24T05:00:00Z","v":486672,"vw":4.076183},{"c":4.45,"h":4.49,"l":4.11,"n":6802,"o":4.11,"t":"2024-12-26T05:00:00Z","v":836428,"vw":4.38012},{"c":4.41,"h":4.4797,"l":4.17,"n":5463,"o":4.42,"t":"2024-12-27T05:00:00Z","v":656823,"vw":4.31395},{"c":4.38,"h":4.41,"l":4.08,"n":8456,"o":4.34,"t":"2024-12-30T05:00:00Z","v":755243,"vw":4.260346},{"c":4.25,"h":4.66,"l":4.23,"n":6488,"o":4.41,"t":"2024-12-31T05:00:00Z","v":905886,"vw":4.348287},{"c":4.25,"h":4.4292,"l":4.14,"n":6725,"o":4.32,"t":"2025-01-02T05:00:00Z","v":739365,"vw":4.276697},{"c":4.79,"h":4.8,"l":4.3,"n":9331,"o":4.3,"t":"2025-01-03T05:00:00Z","v":1251547,"vw":4.625387},{"c":4.91,"h":5.14,"l":4.83,"n":13918,"o":4.88,"t":"2025-01-06T05:00:00Z","v":1875232,"vw":4.949721},{"c":4.7,"h":5.015,"l":4.58,"n":8619,"o":4.97,"t":"2025-01-07T05:00:00Z","v":1074738,"vw":4.703246},{"c":4.15,"h":4.66,"l":4.07,"n":6900,"o":4.66,"t":"2025-01-08T05:00:00Z","v":918088,"vw":4.214109},{"c":3.82,"h":4.18,"l":3.76,"n":8276,"o":4.1,"t":"2025-01-10T05:00:00Z","v":1150268,"vw":3.878285},{"c":3.61,"h":3.82,"l":3.56,"n":12720,"o":3.74,"t":"2025-01-13T05:00:00Z","v":1805414,"vw":3.665878},{"c":3.71,"h":3.84,"l":3.43,"n":9842,"o":3.7,"t":"2025-01-14T05:00:00Z","v":1332452,"vw":3.64434},{"c":3.98,"h":4.08,"l":3.855,"n":6119,"o":3.88,"t":"2025-01-15T05:00:00Z","v":785687,"vw":3.969983},{"c":4.11,"h":4.125,"l":3.9489,"n":6362,"o":4,"t":"2025-01-16T05:00:00Z","v":575231,"vw":4.048705},{"c":4.11,"h":4.2,"l":4.03,"n":5788,"o":4.18,"t":"2025-01-17T05:00:00Z","v":587654,"vw":4.093143},{"c":4.17,"h":4.29,"l":4.01,"n":6058,"o":4.2,"t":"2025-01-21T05:00:00Z","v":625676,"vw":4.16402},{"c":4.01,"h":4.2016,"l":3.88,"n":6018,"o":4.2,"t":"2025-01-22T05:00:00Z","v":778493,"vw":3.993329},{"c":4.06,"h":4.13,"l":3.92,"n":4645,"o":3.96,"t":"2025-01-23T05:00:00Z","v":491496,"vw":4.043419},{"c":4.13,"h":4.29,"l":4.04,"n":5725,"o":4.1,"t":"2025-01-24T05:00:00Z","v":590338,"vw":4.163938},{"c":3.82,"h":4.06,"l":3.78,"n":6526,"o":4.06,"t":"2025-01-27T05:00:00Z","v":815216,"vw":3.863551},{"c":3.89,"h":3.94,"l":3.7751,"n":4365,"o":3.83,"t":"2025-01-28T05:00:00Z","v":503300,"vw":3.856396},{"c":3.89,"h":3.95,"l":3.815,"n":4776,"o":3.88,"t":"2025-01-29T05:00:00Z","v":440173,"vw":3.883098},{"c":3.96,"h":4.048,"l":3.91,"n":4145,"o":3.98,"t":"2025-01-30T05:00:00Z","v":279459,"vw":3.97012},{"c":3.85,"h":4.15,"l":3.81,"n":5193,"o":4.01,"t":"2025-01-31T05:00:00Z","v":477929,"vw":3.960921},{"c":3.79,"h":3.8399,"l":3.6,"n":4748,"o":3.67,"t":"2025-02-03T05:00:00Z","v":412768,"vw":3.743225},{"c":3.93,"h":3.9492,"l":3.79,"n":3393,"o":3.79,"t":"2025-02-04T05:00:00Z","v":284767,"vw":3.903641},{"c":3.88,"h":4.07,"l":3.825,"n":4310,"o":3.95,"t":"2025-02-05T05:00:00Z","v":494684,"vw":3.878925},{"c":3.84,"h":4,"l":3.75,"n":5632,"o":3.88,"t":"2025-02-06T05:00:00Z","v":631008,"vw":3.836158},{"c":3.8,"h":3.85,"l":3.725,"n":5383,"o":3.84,"t":"2025-02-07T05:00:00Z","v":468862,"vw":3.779345},{"c":3.74,"h":3.97,"l":3.675,"n":7083,"o":3.82,"t":"2025-02-10T05:00:00Z","v":639890,"vw":3.73251},{"c":3.555,"h":3.745,"l":3.55,"n":5040,"o":3.71,"t":"2025-02-11T05:00:00Z","v":612041,"vw":3.62155},{"c":3.58,"h":3.6,"l":3.35,"n":6275,"o":3.51,"t":"2025-02-12T05:00:00Z","v":851338,"vw":3.451941},{"c":3.58,"h":3.615,"l":3.395,"n":5774,"o":3.6,"t":"2025-02-13T05:00:00Z","v":753520,"vw":3.518222},{"c":3.75,"h":3.81,"l":3.618,"n":4258,"o":3.63,"t":"2025-02-14T05:00:00Z","v":496917,"vw":3.739555},{"c":3.84,"h":4.05,"l":3.785,"n":5162,"o":3.84,"t":"2025-02-18T05:00:00Z","v":822615,"vw":3.911425},{"c":3.74,"h":3.84,"l":3.715,"n":3231,"o":3.84,"t":"2025-02-19T05:00:00Z","v":428960,"vw":3.760024},{"c":3.82,"h":3.84,"l":3.58,"n":4114,"o":3.75,"t":"2025-02-20T05:00:00Z","v":536698,"vw":3.729645},{"c":3.56,"h":3.89,"l":3.55,"n":4526,"o":3.89,"t":"2025-02-21T05:00:00Z","v":665176,"vw":3.688107},{"c":3.45,"h":3.6087,"l":3.395,"n":5102,"o":3.6,"t":"2025-02-24T05:00:00Z","v":690776,"vw":3.475832},{"c":3.48,"h":3.54,"l":3.375,"n":6209,"o":3.44,"t":"2025-02-25T05:00:00Z","v":779324,"vw":3.444581},{"c":3.6,"h":3.66,"l":3.515,"n":4394,"o":3.58,"t":"2025-02-26T05:00:00Z","v":390768,"vw":3.5835},{"c":3.38,"h":3.62,"l":3.37,"n":4388,"o":3.62,"t":"2025-02-27T05:00:00Z","v":469351,"vw":3.456013},{"c":3.38,"h":3.465,"l":3.3115,"n":4056,"o":3.34,"t":"2025-02-28T05:00:00Z","v":544361,"vw":3.387013},{"c":3.21,"h":3.4774,"l":3.18,"n":4282,"o":3.4,"t":"2025-03-03T05:00:00Z","v":482371,"vw":3.31065},{"c":3.1,"h":3.17,"l":3,"n":5905,"o":3.13,"t":"2025-03-04T05:00:00Z","v":791945,"vw":3.082623},{"c":3.26,"h":3.3,"l":3.12,"n":3845,"o":3.13,"t":"2025-03-05T05:00:00Z","v":470525,"vw":3.224669},{"c":3.14,"h":3.3099,"l":3.125,"n":3496,"o":3.2,"t":"2025-03-06T05:00:00Z","v":442939,"vw":3.189969},{"c":3.12,"h":3.18,"l":3.03,"n":3997,"o":3.12,"t":"2025-03-07T05:00:00Z","v":491527,"vw":3.098023},{"c":2.9,"h":3.02,"l":2.83,"n":6876,"o":3.01,"t":"2025-03-10T04:00:00Z","v":834370,"vw":2.908019},{"c":2.91,"h":3.02,"l":2.86,"n":6038,"o":2.92,"t":"2025-03-11T04:00:00Z","v":753497,"vw":2.913378},{"c":2.83,"h":3.035,"l":2.81,"n":6652,"o":2.97,"t":"2025-03-12T04:00:00Z","v":1021799,"vw":2.887921},{"c":3.03,"h":3.77,"l":3,"n":13526,"o":3.27,"t":"2025-03-13T04:00:00Z","v":2396056,"vw":3.302108},{"c":3.14,"h":3.1999,"l":3.035,"n":5784,"o":3.11,"t":"2025-03-14T04:00:00Z","v":788565,"vw":3.118893},{"c":3.18,"h":3.34,"l":3.13,"n":6984,"o":3.19,"t":"2025-03-17T04:00:00Z","v":784501,"vw":3.204978},{"c":3.06,"h":3.22,"l":3.0199,"n":5020,"o":3.22,"t":"2025-03-18T04:00:00Z","v":694420,"vw":3.078214},{"c":3.02,"h":3.13,"l":3.005,"n":7074,"o":3.05,"t":"2025-03-19T04:00:00Z","v":550709,"vw":3.052108},{"c":3.01,"h":3.079,"l":2.97,"n":3829,"o":3.01,"t":"2025-03-20T04:00:00Z","v":446501,"vw":3.017558},{"c":3.02,"h":3.03,"l":2.94,"n":3579,"o":2.97,"t":"2025-03-21T04:00:00Z","v":686223,"vw":2.994369},{"c":3.11,"h":3.21,"l":3.06,"n":4046,"o":3.1,"t":"2025-03-24T04:00:00Z","v":484427,"vw":3.12034},{"c":3.05,"h":3.12,"l":3,"n":2833,"o":3.09,"t":"2025-03-25T04:00:00Z","v":353112,"vw":3.046217},{"c":3.04,"h":3.08,"l":2.96,"n":3758,"o":3.02,"t":"2025-03-26T04:00:00Z","v":540328,"vw":3.016239},{"c":2.97,"h":3.0351,"l":2.935,"n":3877,"o":3.01,"t":"2025-03-27T04:00:00Z","v":409685,"vw":2.978821},{"c":2.8,"h":2.98,"l":2.77,"n":3547,"o":2.97,"t":"2025-03-28T04:00:00Z","v":636337,"vw":2.821079},{"c":2.73,"h":2.795,"l":2.65,"n":4606,"o":2.79,"t":"2025-03-31T04:00:00Z","v":556195,"vw":2.726748},{"c":2.8,"h":2.835,"l":2.69,"n":4677,"o":2.7,"t":"2025-04-01T04:00:00Z","v":506031,"vw":2.767285},{"c":2.83,"h":2.865,"l":2.71,"n":3244,"o":2.74,"t":"2025-04-02T04:00:00Z","v":398105,"vw":2.818085},{"c":2.61,"h":2.725,"l":2.53,"n":5025,"o":2.61,"t":"2025-04-03T04:00:00Z","v":715933,"vw":2.642234},{"c":2.56,"h":2.59,"l":2.3501,"n":6624,"o":2.52,"t":"2025-04-04T04:00:00Z","v":1180558,"vw":2.463057},{"c":2.62,"h":2.72,"l":2.36,"n":6311,"o":2.41,"t":"2025-04-07T04:00:00Z","v":939536,"vw":2.557485},{"c":2.51,"h":2.79,"l":2.475,"n":5766,"o":2.77,"t":"2025-04-08T04:00:00Z","v":694627,"vw":2.599451},{"c":2.77,"h":2.885,"l":2.48,"n":9344,"o":2.49,"t":"2025-04-09T04:00:00Z","v":1237059,"vw":2.731986},{"c":2.6,"h":2.88,"l":2.585,"n":8895,"o":2.69,"t":"2025-04-10T04:00:00Z","v":1369311,"vw":2.714782},{"c":2.69,"h":2.76,"l":2.6,"n":6234,"o":2.6,"t":"2025-04-11T04:00:00Z","v":647659,"vw":2.666753},{"c":2.73,"h":2.81,"l":2.685,"n":6109,"o":2.76,"t":"2025-04-14T04:00:00Z","v":771614,"vw":2.742822},{"c":2.74,"h":2.8,"l":2.6935,"n":3779,"o":2.72,"t":"2025-04-15T04:00:00Z","v":331578,"vw":2.726484},{"c":2.65,"h":2.77,"l":2.59,"n":3505,"o":2.7,"t":"2025-04-16T04:00:00Z","v":344069,"vw":2.664643},{"c":2.62,"h":2.7,"l":2.595,"n":3658,"o":2.65,"t":"2025-04-17T04:00:00Z","v":365148,"vw":2.622425},{"c":2.55,"h":2.615,"l":2.51,"n":4361,"o":2.57,"t":"2025-04-21T04:00:00Z","v":426657,"vw":2.553348},{"c":2.59,"h":2.63,"l":2.54,"n":5232,"o":2.61,"t":"2025-04-22T04:00:00Z","v":524204,"vw":2.581583},{"c":2.59,"h":2.72,"l":2.565,"n":4926,"o":2.7,"t":"2025-04-23T04:00:00Z","v":746084,"vw":2.60858},{"c":2.68,"h":2.695,"l":2.58,"n":5958,"o":2.59,"t":"2025-04-24T04:00:00Z","v":877416,"vw":2.659079},{"c":2.71,"h":2.72,"l":2.62,"n":3467,"o":2.66,"t":"2025-04-25T04:00:00Z","v":458922,"vw":2.686053},{"c":2.69,"h":2.753,"l":2.63,"n":3749,"o":2.72,"t":"2025-04-28T04:00:00Z","v":381899,"vw":2.683577},{"c":2.7,"h":2.735,"l":2.64,"n":4204,"o":2.66,"t":"2025-04-29T04:00:00Z","v":248010,"vw":2.694803},{"c":2.65,"h":2.67,"l":2.57,"n":3977,"o":2.67,"t":"2025-04-30T04:00:00Z","v":417459,"vw":2.627398},{"c":2.75,"h":2.82,"l":2.67,"n":4728,"o":2.68,"t":"2025-05-01T04:00:00Z","v":400101,"vw":2.750955},{"c":2.93,"h":2.9899,"l":2.805,"n":5023,"o":2.83,"t":"2025-05-02T04:00:00Z","v":448746,"vw":2.923923},{"c":2.85,"h":2.98,"l":2.835,"n":5701,"o":2.91,"t":"2025-05-05T04:00:00Z","v":702118,"vw":2.907023},{"c":2.76,"h":2.825,"l":2.725,"n":4770,"o":2.82,"t":"2025-05-06T04:00:00Z","v":514024,"vw":2.773926},{"c":2.77,"h":2.89,"l":2.76,"n":3328,"o":2.79,"t":"2025-05-07T04:00:00Z","v":353096,"vw":2.817567},{"c":2.96,"h":2.97,"l":2.84,"n":4208,"o":2.85,"t":"2025-05-08T04:00:00Z","v":507850,"vw":2.925189},{"c":2.92,"h":3.05,"l":2.9,"n":4528,"o":2.97,"t":"2025-05-09T04:00:00Z","v":546185,"vw":2.949571},{"c":3.46,"h":3.6,"l":3.275,"n":11541,"o":3.3,"t":"2025-05-12T04:00:00Z","v":1950352,"vw":3.459648},{"c":3.45,"h":3.65,"l":3.38,"n":7680,"o":3.445,"t":"2025-05-13T04:00:00Z","v":998217,"vw":3.483833},{"c":3.46,"h":3.52,"l":3.385,"n":5850,"o":3.45,"t":"2025-05-14T04:00:00Z","v":660417,"vw":3.456931},{"c":3.41,"h":3.495,"l":3.37,"n":3581,"o":3.46,"t":"2025-05-15T04:00:00Z","v":302566,"vw":3.418056},{"c":3.52,"h":3.575,"l":3.43,"n":4422,"o":3.55,"t":"2025-05-16T04:00:00Z","v":555185,"vw":3.525939},{"c":3.43,"h":3.4689,"l":3.385,"n":3469,"o":3.42,"t":"2025-05-19T04:00:00Z","v":345736,"vw":3.419025},{"c":3.485,"h":3.545,"l":3.3944,"n":3739,"o":3.44,"t":"2025-05-20T04:00:00Z","v":411005,"vw":3.489322},{"c":3.37,"h":3.52,"l":3.35,"n":4905,"o":3.45,"t":"2025-05-21T04:00:00Z","v":645308,"vw":3.43721},{"c":3.36,"h":3.43,"l":3.31,"n":4816,"o":3.38,"t":"2025-05-22T04:00:00Z","v":731739,"vw":3.367648},{"c":3.38,"h":3.4199,"l":3.31,"n":3682,"o":3.31,"t":"2025-05-23T04:00:00Z","v":401362,"vw":3.365838},{"c":3.53,"h":3.6,"l":3.46,"n":5860,"o":3.55,"t":"2025-05-27T04:00:00Z","v":840802,"vw":3.530787},{"c":3.74,"h":3.75,"l":3.502,"n":5475,"o":3.53,"t":"2025-05-28T04:00:00Z","v":852656,"vw":3.642583},{"c":3.62,"h":3.8391,"l":3.57,"n":4939,"o":3.8,"t":"2025-05-29T04:00:00Z","v":652048,"vw":3.655205},{"c":3.49,"h":3.64,"l":3.48,"n":3413,"o":3.61,"t":"2025-05-30T04:00:00Z","v":419516,"vw":3.529415},{"c":3.52,"h":3.5374,"l":3.4,"n":4043,"o":3.49,"t":"2025-06-02T04:00:00Z","v":395503,"vw":3.470932},{"c":3.52,"h":3.665,"l":3.485,"n":5399,"o":3.58,"t":"2025-06-03T04:00:00Z","v":567146,"vw":3.554107},{"c":3.59,"h":3.69,"l":3.525,"n":4881,"o":3.58,"t":"2025-06-04T04:00:00Z","v":489285,"vw":3.604912},{"c":3.53,"h":3.6499,"l":3.5103,"n":3885,"o":3.59,"t":"2025-06-05T04:00:00Z","v":384051,"vw":3.566979},{"c":3.8,"h":3.85,"l":3.58,"n":7297,"o":3.58,"t":"2025-06-06T04:00:00Z","v":1065622,"vw":3.749558},{"c":4.24,"h":4.29,"l":3.945,"n":15662,"o":4.25,"t":"2025-06-09T04:00:00Z","v":2647742,"vw":4.134747},{"c":4.18,"h":4.37,"l":4.13,"n":7221,"o":4.35,"t":"2025-06-10T04:00:00Z","v":1184979,"vw":4.221096},{"c":4.13,"h":4.275,"l":4.09,"n":7417,"o":4.2,"t":"2025-06-11T04:00:00Z","v":933638,"vw":4.176195},{"c":3.99,"h":4.08,"l":3.9309,"n":6708,"o":4.01,"t":"2025-06-12T04:00:00Z","v":777337,"vw":4.00493},{"c":3.89,"h":3.9708,"l":3.79,"n":5403,"o":3.9,"t":"2025-06-13T04:00:00Z","v":766473,"vw":3.89266},{"c":3.99,"h":4.01,"l":3.86,"n":4859,"o":3.96,"t":"2025-06-16T04:00:00Z","v":638915,"vw":3.953615},{"c":3.81,"h":3.96,"l":3.79,"n":4200,"o":3.95,"t":"2025-06-17T04:00:00Z","v":505328,"vw":3.863374},{"c":3.89,"h":3.985,"l":3.83,"n":4193,"o":3.83,"t":"2025-06-18T04:00:00Z","v":496313,"vw":3.903936},{"c":3.75,"h":3.9799,"l":3.71,"n":4734,"o":3.94,"t":"2025-06-20T04:00:00Z","v":953641,"vw":3.789315},{"c":3.68,"h":3.78,"l":3.57,"n":5540,"o":3.71,"t":"2025-06-23T04:00:00Z","v":824737,"vw":3.67617},{"c":3.83,"h":3.9,"l":3.69,"n":4875,"o":3.71,"t":"2025-06-24T04:00:00Z","v":580249,"vw":3.81892},{"c":3.73,"h":3.85,"l":3.71,"n":4412,"o":3.85,"t":"2025-06-25T04:00:00Z","v":504494,"vw":3.751808},{"c":4.02,"h":4.085,"l":3.695,"n":6660,"o":3.71,"t":"2025-06-26T04:00:00Z","v":892510,"vw":3.933824},{"c":4.13,"h":4.15,"l":3.93,"n":6114,"o":3.99,"t":"2025-06-27T04:00:00Z","v":1622509,"vw":4.087599},{"c":4.03,"h":4.22,"l":4.02,"n":5171,"o":4.15,"t":"2025-06-30T04:00:00Z","v":700046,"vw":4.084092},{"c":4.05,"h":4.15,"l":3.94,"n":5466,"o":4.01,"t":"2025-07-01T04:00:00Z","v":735872,"vw":4.055327},{"c":4.13,"h":4.235,"l":4.0014,"n":4924,"o":4.05,"t":"2025-07-02T04:00:00Z","v":592172,"vw":4.142592},{"c":4.18,"h":4.24,"l":4.155,"n":2594,"o":4.18,"t":"2025-07-03T04:00:00Z","v":300524,"vw":4.194094},{"c":4.19,"h":4.21,"l":4.0503,"n":7612,"o":4.15,"t":"2025-07-07T04:00:00Z","v":855160,"vw":4.145337},{"c":4.24,"h":4.32,"l":4.1501,"n":4821,"o":4.19,"t":"2025-07-08T04:00:00Z","v":575259,"vw":4.229214},{"c":4.14,"h":4.3,"l":4.12,"n":3986,"o":4.28,"t":"2025-07-09T04:00:00Z","v":442027,"vw":4.189438},{"c":4.25,"h":4.27,"l":4.13,"n":3742,"o":4.14,"t":"2025-07-10T04:00:00Z","v":487941,"vw":4.229731},{"c":4.16,"h":4.25,"l":4.02,"n":5276,"o":4.24,"t":"2025-07-11T04:00:00Z","v":615922,"vw":4.127318},{"c":4.15,"h":4.2,"l":4.06,"n":4520,"o":4.15,"t":"2025-07-14T04:00:00Z","v":390539,"vw":4.125468},{"c":4.13,"h":4.205,"l":4.07,"n":4698,"o":4.18,"t":"2025-07-15T04:00:00Z","v":549326,"vw":4.129765},{"c":4.52,"h":4.645,"l":4.1,"n":9255,"o":4.14,"t":"2025-07-16T04:00:00Z","v":1388102,"vw":4.434567},{"c":4.4,"h":4.62,"l":4.38,"n":11011,"o":4.5,"t":"2025-07-17T04:00:00Z","v":1508331,"vw":4.494506},{"c":4.27,"h":4.41,"l":4.22,"n":5400,"o":4.4,"t":"2025-07-18T04:00:00Z","v":780020,"vw":4.290671},{"c":4.59,"h":4.64,"l":4.21,"n":9730,"o":4.3,"t":"2025-07-21T04:00:00Z","v":1274559,"vw":4.531595},{"c":4.43,"h":4.6,"l":4.36,"n":6292,"o":4.6,"t":"2025-07-22T04:00:00Z","v":1033712,"vw":4.454346},{"c":4.43,"h":4.47,"l":4.34,"n":5323,"o":4.44,"t":"2025-07-23T04:00:00Z","v":629063,"vw":4.408262},{"c":4.31,"h":4.46,"l":4.31,"n":5274,"o":4.45,"t":"2025-07-24T04:00:00Z","v":459897,"vw":4.363653},{"c":4.3,"h":4.376,"l":4.2,"n":4856,"o":4.29,"t":"2025-07-25T04:00:00Z","v":533049,"vw":4.297122},{"c":4.365,"h":4.38,"l":4.295,"n":5407,"o":4.36,"t":"2025-07-28T04:00:00Z","v":425756,"vw":4.33877},{"c":3.94,"h":4.39,"l":3.93,"n":8058,"o":4.39,"t":"2025-07-29T04:00:00Z","v":829973,"vw":4.052774},{"c":3.88,"h":3.99,"l":3.83,"n":6192,"o":3.94,"t":"2025-07-30T04:00:00Z","v":525221,"vw":3.906072},{"c":3.99,"h":4.075,"l":3.77,"n":6613,"o":3.83,"t":"2025-07-31T04:00:00Z","v":660871,"vw":3.964793},{"c":3.78,"h":3.945,"l":3.765,"n":6935,"o":3.9,"t":"2025-08-01T04:00:00Z","v":654319,"vw":3.837872},{"c":4.43,"h":4.97,"l":4.38,"n":65310,"o":4.92,"t":"2025-08-04T04:00:00Z","v":16356944,"vw":4.761374},{"c":4.16,"h":4.33,"l":3.7812,"n":24100,"o":4.13,"t":"2025-08-05T04:00:00Z","v":4620709,"vw":4.068752},{"c":3.87,"h":4.2,"l":3.76,"n":11859,"o":4.11,"t":"2025-08-06T04:00:00Z","v":1881128,"vw":3.923602},{"c":3.77,"h":3.92,"l":3.675,"n":12054,"o":3.86,"t":"2025-08-07T04:00:00Z","v":1547316,"vw":3.756205},{"c":3.94,"h":3.945,"l":3.685,"n":10994,"o":3.77,"t":"2025-08-08T04:00:00Z","v":973301,"vw":3.834901},{"c":4.23,"h":4.355,"l":3.9309,"n":11198,"o":3.94,"t":"2025-08-11T04:00:00Z","v":1610144,"vw":4.206442},{"c":4.5,"h":4.555,"l":4.24,"n":10994,"o":4.29,"t":"2025-08-12T04:00:00Z","v":1926846,"vw":4.446757},{"c":4.39,"h":4.65,"l":4.38,"n":9544,"o":4.6,"t":"2025-08-13T04:00:00Z","v":1183928,"vw":4.507267},{"c":4.34,"h":4.375,"l":4.205,"n":7299,"o":4.26,"t":"2025-08-14T04:00:00Z","v":1149887,"vw":4.275473},{"c":4.12,"h":4.44,"l":4.11,"n":6805,"o":4.425,"t":"2025-08-15T04:00:00Z","v":629336,"vw":4.205189},{"c":4.17,"h":4.21,"l":4.03,"n":4903,"o":4.1,"t":"2025-08-18T04:00:00Z","v":640563,"vw":4.130945},{"c":4.08,"h":4.18,"l":3.982,"n":7532,"o":4.13,"t":"2025-08-19T04:00:00Z","v":933643,"vw":4.072444},{"c":4.13,"h":4.165,"l":3.935,"n":7073,"o":4.04,"t":"2025-08-20T04:00:00Z","v":761523,"vw":4.067519},{"c":4.24,"h":4.27,"l":4.08,"n":6841,"o":4.12,"t":"2025-08-21T04:00:00Z","v":479627,"vw":4.200944},{"c":4.42,"h":4.43,"l":4.24,"n":5563,"o":4.28,"t":"2025-08-22T04:00:00Z","v":523269,"vw":4.372662},{"c":4.45,"h":4.485,"l":4.34,"n":5284,"o":4.39,"t":"2025-08-25T04:00:00Z","v":464841,"vw":4.429362},{"c":4.57,"h":4.58,"l":4.4,"n":4990,"o":4.4,"t":"2025-08-26T04:00:00Z","v":437114,"vw":4.518349},{"c":4.58,"h":4.75,"l":4.57,"n":5657,"o":4.57,"t":"2025-08-27T04:00:00Z","v":641909,"vw":4.659289},{"c":4.73,"h":4.76,"l":4.545,"n":5566,"o":4.65,"t":"2025-08-28T04:00:00Z","v":619033,"vw":4.660282},{"c":4.37,"h":4.52,"l":4.0308,"n":7327,"o":4.3998,"t":"2025-08-29T04:00:00Z","v":1008760,"vw":4.229229},{"c":4.26,"h":4.35,"l":4.125,"n":6343,"o":4.32,"t":"2025-09-02T04:00:00Z","v":649121,"vw":4.232814},{"c":4.15,"h":4.37,"l":4.07,"n":4474,"o":4.22,"t":"2025-09-03T04:00:00Z","v":470661,"vw":4.172768},{"c":4.18,"h":4.32,"l":4.08,"n":4400,"o":4.16,"t":"2025-09-04T04:00:00Z","v":416109,"vw":4.165079},{"c":4.06,"h":4.26,"l":4.03,"n":5751,"o":4.19,"t":"2025-09-05T04:00:00Z","v":410171,"vw":4.108051},{"c":4,"h":4.09,"l":3.87,"n":5197,"o":4.04,"t":"2025-09-08T04:00:00Z","v":466831,"vw":3.990298},{"c":4.03,"h":4.045,"l":3.85,"n":5740,"o":3.895,"t":"2025-09-09T04:00:00Z","v":724263,"vw":3.961245},{"c":3.99,"h":4.18,"l":3.89,"n":4674,"o":4.13,"t":"2025-09-10T04:00:00Z","v":575097,"vw":3.989571},{"c":4.21,"h":4.25,"l":3.9875,"n":8178,"o":4.02,"t":"2025-09-11T04:00:00Z","v":1130173,"vw":4.139376},{"c":4.3,"h":4.33,"l":4.06,"n":7767,"o":4.18,"t":"2025-09-12T04:00:00Z","v":815673,"vw":4.254802},{"c":4.53,"h":4.53,"l":4.3,"n":6479,"o":4.3,"t":"2025-09-15T04:00:00Z","v":642322,"vw":4.431669},{"c":4.9,"h":5.12,"l":4.58,"n":10950,"o":4.635,"t":"2025-09-16T04:00:00Z","v":1406964,"vw":4.919639},{"c":5.2,"h":5.595,"l":4.95,"n":14307,"o":5,"t":"2025-09-17T04:00:00Z","v":2013984,"vw":5.28047},{"c":5.83,"h":5.86,"l":5.35,"n":18838,"o":5.37,"t":"2025-09-18T04:00:00Z","v":2346960,"vw":5.652963},{"c":5.71,"h":6.02,"l":5.7,"n":12366,"o":5.9,"t":"2025-09-19T04:00:00Z","v":1831313,"vw":5.80637},{"c":5.87,"h":5.91,"l":5.43,"n":8412,"o":5.55,"t":"2025-09-22T04:00:00Z","v":1015098,"vw":5.699284},{"c":5.56,"h":5.9899,"l":5.45,"n":12005,"o":5.91,"t":"2025-09-23T04:00:00Z","v":1400376,"vw":5.614579},{"c":5.19,"h":5.74,"l":5.14,"n":12211,"o":5.61,"t":"2025-09-24T04:00:00Z","v":1399533,"vw":5.300065},{"c":5.1,"h":5.2609,"l":5.04,"n":8377,"o":5.08,"t":"2025-09-25T04:00:00Z","v":1093966,"vw":5.160637},{"c":5.18,"h":5.25,"l":5.04,"n":6051,"o":5.11,"t":"2025-09-26T04:00:00Z","v":556998,"vw":5.176147},{"c":5.1,"h":5.31,"l":5.02,"n":6156,"o":5.24,"t":"2025-09-29T04:00:00Z","v":1013733,"vw":5.134461},{"c":5.06,"h":5.1229,"l":4.88,"n":7034,"o":5.1,"t":"2025-09-30T04:00:00Z","v":787411,"vw":4.983564},{"c":5.16,"h":5.21,"l":5.01,"n":6638,"o":5.04,"t":"2025-10-01T04:00:00Z","v":551811,"vw":5.12815},{"c":5.23,"h":5.31,"l":5.1419,"n":7771,"o":5.2,"t":"2025-10-02T04:00:00Z","v":599976,"vw":5.22369},{"c":5.41,"h":5.445,"l":5.22,"n":6087,"o":5.27,"t":"2025-10-03T04:00:00Z","v":503504,"vw":5.343324},{"c":5.21,"h":5.525,"l":5.192,"n":9053,"o":5.46,"t":"2025-10-06T04:00:00Z","v":753333,"vw":5.324728},{"c":5.15,"h":5.4,"l":5.1,"n":6604,"o":5.27,"t":"2025-10-07T04:00:00Z","v":528369,"vw":5.201028},{"c":4.97,"h":5.1866,"l":4.83,"n":6300,"o":5.13,"t":"2025-10-08T04:00:00Z","v":790655,"vw":4.974427},{"c":5.01,"h":5.03,"l":4.865,"n":7098,"o":4.95,"t":"2025-10-09T04:00:00Z","v":499798,"vw":4.949525},{"c":4.71,"h":5.09,"l":4.7,"n":6864,"o":5.05,"t":"2025-10-10T04:00:00Z","v":576914,"vw":4.840096},{"c":4.92,"h":4.94,"l":4.837,"n":5429,"o":4.86,"t":"2025-10-13T04:00:00Z","v":412975,"vw":4.896479},{"c":5.57,"h":5.63,"l":4.75,"n":8762,"o":4.82,"t":"2025-10-14T04:00:00Z","v":1785816,"vw":5.241885},{"c":5.24,"h":5.96,"l":5.17,"n":9740,"o":5.7,"t":"2025-10-15T04:00:00Z","v":1165996,"vw":5.387002},{"c":5.08,"h":5.38,"l":5.06,"n":8155,"o":5.25,"t":"2025-10-16T04:00:00Z","v":728804,"vw":5.162824},{"c":4.99,"h":5.13,"l":4.88,"n":7834,"o":5,"t":"2025-10-17T04:00:00Z","v":623909,"vw":4.989325},{"c":5.21,"h":5.215,"l":5.02,"n":6597,"o":5.11,"t":"2025-10-20T04:00:00Z","v":474093,"vw":5.16034},{"c":4.99,"h":5.21,"l":4.98,"n":4709,"o":5.21,"t":"2025-10-21T04:00:00Z","v":380488,"vw":5.034112},{"c":4.91,"h":5.11,"l":4.77,"n":5753,"o":5,"t":"2025-10-22T04:00:00Z","v":661760,"vw":4.892386},{"c":5.03,"h":5.15,"l":4.82,"n":6493,"o":4.9,"t":"2025-10-23T04:00:00Z","v":696599,"vw":5.035455},{"c":5.03,"h":5.21,"l":5.01,"n":3979,"o":5.14,"t":"2025-10-24T04:00:00Z","v":362506,"vw":5.119818},{"c":5.01,"h":5.1,"l":4.92,"n":5111,"o":5.05,"t":"2025-10-27T04:00:00Z","v":390454,"vw":5.000766},{"c":4.93,"h":5.0201,"l":4.73,"n":8778,"o":5.01,"t":"2025-10-28T04:00:00Z","v":1223296,"vw":4.873676},{"c":5.05,"h":5.138,"l":4.85,"n":7239,"o":4.92,"t":"2025-10-29T04:00:00Z","v":563911,"vw":5.018161},{"c":5.09,"h":5.15,"l":4.9365,"n":5520,"o":5.03,"t":"2025-10-30T04:00:00Z","v":452237,"vw":5.053503},{"c":5.03,"h":5.13,"l":4.88,"n":6362,"o":5.09,"t":"2025-10-31T04:00:00Z","v":555850,"vw":5.019921},{"c":5.1,"h":5.25,"l":4.91,"n":9231,"o":5.06,"t":"2025-11-03T05:00:00Z","v":803769,"vw":5.072351},{"c":4.72,"h":5.1,"l":4.71,"n":7154,"o":4.95,"t":"2025-11-04T05:00:00Z","v":732990,"vw":4.870095},{"c":4.62,"h":4.82,"l":4.6,"n":6761,"o":4.74,"t":"2025-11-05T05:00:00Z","v":569405,"vw":4.688059},{"c":4.65,"h":4.77,"l":4.47,"n":12039,"o":4.65,"t":"2025-11-06T05:00:00Z","v":1343381,"vw":4.602777},{"c":4.43,"h":4.64,"l":4.27,"n":8991,"o":4.6,"t":"2025-11-07T05:00:00Z","v":986823,"vw":4.397905},{"c":4.85,"h":4.9,"l":4.565,"n":9757,"o":4.77,"t":"2025-11-10T05:00:00Z","v":928640,"vw":4.788804},{"c":5.04,"h":5.05,"l":4.8,"n":11351,"o":4.8,"t":"2025-11-11T05:00:00Z","v":969404,"vw":4.952017},{"c":5.1,"h":5.42,"l":5.02,"n":8975,"o":5.07,"t":"2025-11-12T05:00:00Z","v":1048121,"vw":5.17175},{"c":4.89,"h":5.115,"l":4.855,"n":9700,"o":5.05,"t":"2025-11-13T05:00:00Z","v":1038332,"vw":4.973424},{"c":4.79,"h":4.89,"l":4.61,"n":14963,"o":4.79,"t":"2025-11-14T05:00:00Z","v":1664837,"vw":4.729635},{"c":4.45,"h":4.85,"l":4.3,"n":12768,"o":4.78,"t":"2025-11-17T05:00:00Z","v":1484351,"vw":4.467515},{"c":4.41,"h":4.42,"l":4.14,"n":8988,"o":4.39,"t":"2025-11-18T05:00:00Z","v":1320887,"vw":4.295676},{"c":4.22,"h":4.44,"l":4.21,"n":12732,"o":4.41,"t":"2025-11-19T05:00:00Z","v":1123550,"vw":4.287778},{"c":4.03,"h":4.3752,"l":4.015,"n":9058,"o":4.3,"t":"2025-11-20T05:00:00Z","v":1131856,"vw":4.174294},{"c":4.2,"h":4.29,"l":4,"n":9985,"o":4,"t":"2025-11-21T05:00:00Z","v":1265085,"vw":4.157598},{"c":4.26,"h":4.285,"l":4.17,"n":7966,"o":4.25,"t":"2025-11-24T05:00:00Z","v":811505,"vw":4.245884},{"c":4.23,"h":4.27,"l":4.105,"n":9050,"o":4.25,"t":"2025-11-25T05:00:00Z","v":876412,"vw":4.191572},{"c":4.3,"h":4.34,"l":4.25,"n":7676,"o":4.27,"t":"2025-11-26T05:00:00Z","v":731648,"vw":4.292652},{"c":4.34,"h":4.375,"l":4.315,"n":3670,"o":4.34,"t":"2025-11-28T05:00:00Z","v":279834,"vw":4.33941},{"c":4.19,"h":4.35,"l":4.17,"n":9769,"o":4.3,"t":"2025-12-01T05:00:00Z","v":1032475,"vw":4.224467},{"c":4.18,"h":4.39,"l":4.17,"n":9841,"o":4.25,"t":"2025-12-02T05:00:00Z","v":1157198,"vw":4.24102},{"c":4.44,"h":4.47,"l":4.205,"n":6220,"o":4.22,"t":"2025-12-03T05:00:00Z","v":737877,"vw":4.354422},{"c":4.4,"h":4.545,"l":4.35,"n":6613,"o":4.44,"t":"2025-12-04T05:00:00Z","v":703237,"vw":4.433773},{"c":4.35,"h":4.49,"l":4.33,"n":5018,"o":4.37,"t":"2025-12-05T05:00:00Z","v":513194,"vw":4.375197},{"c":4.38,"h":4.45,"l":4.37,"n":5426,"o":4.4,"t":"2025-12-08T05:00:00Z","v":410187,"vw":4.405151},{"c":4.54,"h":4.55,"l":4.35,"n":8635,"o":4.35,"t":"2025-12-09T05:00:00Z","v":777684,"vw":4.484775},{"c":4.62,"h":4.7,"l":4.5159,"n":8945,"o":4.52,"t":"2025-12-10T05:00:00Z","v":865183,"vw":4.619287},{"c":5.26,"h":5.32,"l":4.61,"n":14326,"o":4.65,"t":"2025-12-11T05:00:00Z","v":2015811,"vw":5.040297},{"c":5.12,"h":5.365,"l":5.11,"n":9723,"o":5.25,"t":"2025-12-12T05:00:00Z","v":933409,"vw":5.233819},{"c":5.09,"h":5.25,"l":5.07,"n":9959,"o":5.14,"t":"2025-12-15T05:00:00Z","v":778453,"vw":5.138191},{"c":5.32,"h":5.36,"l":5,"n":9901,"o":5,"t":"2025-12-16T05:00:00Z","v":932045,"vw":5.276862},{"c":5.13,"h":5.42,"l":5.12,"n":10080,"o":5.33,"t":"2025-12-17T05:00:00Z","v":1301048,"vw":5.239513},{"c":5.21,"h":5.34,"l":5.13,"n":7849,"o":5.2,"t":"2025-12-18T05:00:00Z","v":916180,"vw":5.253606},{"c":5.13,"h":5.21,"l":4.985,"n":7754,"o":5.2,"t":"2025-12-19T05:00:00Z","v":1380121,"vw":5.114968},{"c":5.25,"h":5.435,"l":5.16,"n":11179,"o":5.17,"t":"2025-12-22T05:00:00Z","v":737442,"vw":5.30162},{"c":5.05,"h":5.22,"l":5.015,"n":3526,"o":5.22,"t":"2025-12-23T05:00:00Z","v":377484,"vw":5.092424},{"c":4.98,"h":5.09,"l":4.95,"n":3275,"o":5.03,"t":"2025-12-24T05:00:00Z","v":267375,"vw":4.997435},{"c":4.87,"h":4.98,"l":4.85,"n":4972,"o":4.98,"t":"2025-12-26T05:00:00Z","v":425087,"vw":4.883254},{"c":4.84,"h":5.04,"l":4.8001,"n":6425,"o":4.85,"t":"2025-12-29T05:00:00Z","v":836330,"vw":4.90003},{"c":4.85,"h":4.945,"l":4.81,"n":5335,"o":4.85,"t":"2025-12-30T05:00:00Z","v":651470,"vw":4.876832},{"c":4.81,"h":4.888,"l":4.7714,"n":5367,"o":4.85,"t":"2025-12-31T05:00:00Z","v":529497,"vw":4.820102},{"c":4.93,"h":4.95,"l":4.75,"n":5218,"o":4.85,"t":"2026-01-02T05:00:00Z","v":708307,"vw":4.858426},{"c":5.64,"h":5.7,"l":4.95,"n":12475,"o":4.95,"t":"2026-01-05T05:00:00Z","v":1677961,"vw":5.433035},{"c":5.9,"h":5.9,"l":5.56,"n":13211,"o":5.67,"t":"2026-01-06T05:00:00Z","v":1183626,"vw":5.778798},{"c":5.88,"h":5.97,"l":5.73,"n":9433,"o":5.87,"t":"2026-01-07T05:00:00Z","v":883887,"vw":5.855889},{"c":5.72,"h":5.98,"l":5.66,"n":11359,"o":5.84,"t":"2026-01-08T05:00:00Z","v":959217,"vw":5.74821},{"c":5.68,"h":5.85,"l":5.655,"n":5693,"o":5.77,"t":"2026-01-09T05:00:00Z","v":557155,"vw":5.715737},{"c":5.79,"h":5.81,"l":5.51,"n":7928,"o":5.66,"t":"2026-01-12T05:00:00Z","v":713582,"vw":5.686177},{"c":5.4,"h":5.89,"l":5.205,"n":11715,"o":5.89,"t":"2026-01-13T05:00:00Z","v":1397582,"vw":5.43066},{"c":5.57,"h":5.6397,"l":5.45,"n":7284,"o":5.45,"t":"2026-01-14T05:00:00Z","v":711720,"vw":5.540882},{"c":5.73,"h":5.895,"l":5.5255,"n":9094,"o":5.56,"t":"2026-01-15T05:00:00Z","v":1084889,"vw":5.777899},{"c":5.96,"h":6,"l":5.55,"n":10735,"o":5.66,"t":"2026-01-16T05:00:00Z","v":1514107,"vw":5.844686},{"c":5.74,"h":6,"l":5.677,"n":11343,"o":5.75,"t":"2026-01-20T05:00:00Z","v":1311209,"vw":5.826492},{"c":5.65,"h":5.83,"l":5.4163,"n":9401,"o":5.76,"t":"2026-01-21T05:00:00Z","v":1220704,"vw":5.613006},{"c":5.66,"h":5.95,"l":5.63,"n":7053,"o":5.7,"t":"2026-01-22T05:00:00Z","v":661448,"vw":5.744398},{"c":5.47,"h":5.7,"l":5.42,"n":8131,"o":5.61,"t":"2026-01-23T05:00:00Z","v":742265,"vw":5.514912},{"c":4.97,"h":5.47,"l":4.97,"n":11608,"o":5.47,"t":"2026-01-26T05:00:00Z","v":1391135,"vw":5.086883},{"c":5.04,"h":5.07,"l":4.95,"n":5607,"o":4.95,"t":"2026-01-27T05:00:00Z","v":505180,"vw":5.007669},{"c":4.96,"h":5.1,"l":4.935,"n":7945,"o":5.1,"t":"2026-01-28T05:00:00Z","v":634188,"vw":4.98524},{"c":5.07,"h":5.1,"l":4.85,"n":7546,"o":4.95,"t":"2026-01-29T05:00:00Z","v":683685,"vw":4.971462},{"c":4.88,"h":5.15,"l":4.85,"n":9678,"o":4.97,"t":"2026-01-30T05:00:00Z","v":912940,"vw":4.929684},{"c":4.72,"h":4.915,"l":4.7,"n":12639,"o":4.86,"t":"2026-02-02T05:00:00Z","v":1111298,"vw":4.786092},{"c":4.82,"h":4.97,"l":4.715,"n":9957,"o":4.73,"t":"2026-02-03T05:00:00Z","v":928785,"vw":4.829003},{"c":4.69,"h":4.94,"l":4.551,"n":11830,"o":4.87,"t":"2026-02-04T05:00:00Z","v":900641,"vw":4.713743},{"c":4.4,"h":4.72,"l":4.37,"n":9177,"o":4.65,"t":"2026-02-05T05:00:00Z","v":1048751,"vw":4.520304},{"c":4.74,"h":4.77,"l":4.45,"n":6976,"o":4.45,"t":"2026-02-06T05:00:00Z","v":586507,"vw":4.653148},{"c":4.68,"h":4.74,"l":4.6,"n":7073,"o":4.72,"t":"2026-02-09T05:00:00Z","v":440043,"vw":4.678409},{"c":4.55,"h":4.8,"l":4.55,"n":6290,"o":4.68,"t":"2026-02-10T05:00:00Z","v":531199,"vw":4.633962},{"c":4.45,"h":4.62,"l":4.395,"n":7245,"o":4.6,"t":"2026-02-11T05:00:00Z","v":595719,"vw":4.450769},{"c":4.4,"h":4.52,"l":4.2549,"n":9583,"o":4.5,"t":"2026-02-12T05:00:00Z","v":856334,"vw":4.367406},{"c":4.59,"h":4.655,"l":4.4,"n":5080,"o":4.4,"t":"2026-02-13T05:00:00Z","v":477072,"vw":4.58021},{"c":4.47,"h":4.7,"l":4.4,"n":6963,"o":4.59,"t":"2026-02-17T05:00:00Z","v":719443,"vw":4.5038},{"c":4.62,"h":4.6992,"l":4.45,"n":6288,"o":4.51,"t":"2026-02-18T05:00:00Z","v":459088,"vw":4.620879},{"c":4.6,"h":4.61,"l":4.4101,"n":6878,"o":4.55,"t":"2026-02-19T05:00:00Z","v":714242,"vw":4.552009},{"c":4.5,"h":4.69,"l":4.45,"n":10289,"o":4.56,"t":"2026-02-20T05:00:00Z","v":1216020,"vw":4.565789},{"c":4.32,"h":4.54,"l":4.275,"n":6304,"o":4.45,"t":"2026-02-23T05:00:00Z","v":674124,"vw":4.367127},{"c":4.2,"h":4.37,"l":4.18,"n":8318,"o":4.32,"t":"2026-02-24T05:00:00Z","v":663492,"vw":4.250764},{"c":4.26,"h":4.35,"l":4.195,"n":6246,"o":4.25,"t":"2026-02-25T05:00:00Z","v":700084,"vw":4.246868},{"c":4.43,"h":4.45,"l":4.235,"n":7052,"o":4.25,"t":"2026-02-26T05:00:00Z","v":861519,"vw":4.353914},{"c":4.28,"h":4.405,"l":4.235,"n":6403,"o":4.35,"t":"2026-02-27T05:00:00Z","v":673879,"vw":4.303186},{"c":4.49,"h":4.535,"l":4.16,"n":8043,"o":4.2,"t":"2026-03-02T05:00:00Z","v":950976,"vw":4.421401},{"c":4.8,"h":5.01,"l":4.43,"n":19845,"o":4.9,"t":"2026-03-03T05:00:00Z","v":2426053,"vw":4.766564},{"c":4.89,"h":5.07,"l":4.81,"n":11187,"o":4.85,"t":"2026-03-04T05:00:00Z","v":1197125,"vw":4.926017},{"c":4.75,"h":4.85,"l":4.65,"n":12783,"o":4.835,"t":"2026-03-05T05:00:00Z","v":1159539,"vw":4.731757},{"c":4.54,"h":4.65,"l":4.47,"n":12304,"o":4.5,"t":"2026-03-06T05:00:00Z","v":1661850,"vw":4.549073},{"c":4.57,"h":4.59,"l":4.35,"n":9851,"o":4.5,"t":"2026-03-09T04:00:00Z","v":897683,"vw":4.478574},{"c":4.65,"h":4.76,"l":4.56,"n":8152,"o":4.57,"t":"2026-03-10T04:00:00Z","v":654138,"vw":4.662509},{"c":4.72,"h":4.745,"l":4.6,"n":6106,"o":4.6,"t":"2026-03-11T04:00:00Z","v":460168,"vw":4.689061},{"c":4.655,"h":4.73,"l":4.525,"n":8189,"o":4.65,"t":"2026-03-12T04:00:00Z","v":615620,"vw":4.649128},{"c":4.56,"h":4.73,"l":4.505,"n":6644,"o":4.66,"t":"2026-03-13T04:00:00Z","v":496211,"vw":4.57446},{"c":4.55,"h":4.69,"l":4.48,"n":6398,"o":4.6,"t":"2026-03-16T04:00:00Z","v":472859,"vw":4.564208},{"c":4.6,"h":4.61,"l":4.47,"n":6188,"o":4.59,"t":"2026-03-17T04:00:00Z","v":510041,"vw":4.559827},{"c":4.31,"h":4.578,"l":4.3,"n":6552,"o":4.55,"t":"2026-03-18T04:00:00Z","v":845444,"vw":4.386096},{"c":4.35,"h":4.43,"l":4.2,"n":8323,"o":4.24,"t":"2026-03-19T04:00:00Z","v":825372,"vw":4.300001},{"c":4.17,"h":4.4,"l":4.15,"n":6337,"o":4.35,"t":"2026-03-20T04:00:00Z","v":906202,"vw":4.224662},{"c":4.33,"h":4.3767,"l":4.12,"n":6005,"o":4.18,"t":"2026-03-23T04:00:00Z","v":616486,"vw":4.284715},{"c":4.305,"h":4.325,"l":4.2,"n":4784,"o":4.3,"t":"2026-03-24T04:00:00Z","v":436064,"vw":4.282643},{"c":4.38,"h":4.6932,"l":4.355,"n":7665,"o":4.61,"t":"2026-03-25T04:00:00Z","v":771888,"vw":4.43395},{"c":4.25,"h":4.3994,"l":4.25,"n":4383,"o":4.35,"t":"2026-03-26T04:00:00Z","v":375655,"vw":4.295541},{"c":4.14,"h":4.26,"l":4.085,"n":4912,"o":4.25,"t":"2026-03-27T04:00:00Z","v":527756,"vw":4.146219},{"c":4.05,"h":4.15,"l":4.05,"n":6466,"o":4.15,"t":"2026-03-30T04:00:00Z","v":592672,"vw":4.088527},{"c":4.18,"h":4.245,"l":4.055,"n":10275,"o":4.08,"t":"2026-03-31T04:00:00Z","v":1443723,"vw":4.159743},{"c":4.18,"h":4.28,"l":4.165,"n":6339,"o":4.25,"t":"2026-04-01T04:00:00Z","v":580400,"vw":4.213571},{"c":4.15,"h":4.19,"l":4.04,"n":5609,"o":4.15,"t":"2026-04-02T04:00:00Z","v":524387,"vw":4.13214},{"c":4.2,"h":4.34,"l":4.15,"n":6991,"o":4.15,"t":"2026-04-06T04:00:00Z","v":664182,"vw":4.243038},{"c":4.06,"h":4.22,"l":3.9809,"n":6637,"o":4.14,"t":"2026-04-07T04:00:00Z","v":817152,"vw":4.059642},{"c":4.13,"h":4.24,"l":4.0818,"n":7365,"o":4.15,"t":"2026-04-08T04:00:00Z","v":748984,"vw":4.145177},{"c":4.05,"h":4.15,"l":4.03,"n":5383,"o":4.1,"t":"2026-04-09T04:00:00Z","v":521395,"vw":4.077937},{"c":4.04,"h":4.09,"l":4,"n":6415,"o":4.06,"t":"2026-04-10T04:00:00Z","v":548735,"vw":4.043937},{"c":4.12,"h":4.145,"l":3.95,"n":6605,"o":4,"t":"2026-04-13T04:00:00Z","v":906144,"vw":4.059595},{"c":4.33,"h":4.345,"l":4.14,"n":5278,"o":4.14,"t":"2026-04-14T04:00:00Z","v":587933,"vw":4.259539},{"c":4.49,"h":4.5,"l":4.33,"n":4707,"o":4.35,"t":"2026-04-15T04:00:00Z","v":521742,"vw":4.422502},{"c":4.5,"h":4.525,"l":4.41,"n":4523,"o":4.5,"t":"2026-04-16T04:00:00Z","v":342759,"vw":4.482012},{"c":4.57,"h":4.69,"l":4.465,"n":6951,"o":4.555,"t":"2026-04-17T04:00:00Z","v":793444,"vw":4.587494},{"c":4.52,"h":4.59,"l":4.4701,"n":3344,"o":4.55,"t":"2026-04-20T04:00:00Z","v":316952,"vw":4.515952},{"c":4.79,"h":4.94,"l":4.495,"n":7135,"o":4.51,"t":"2026-04-21T04:00:00Z","v":1256242,"vw":4.795573},{"c":5,"h":5.175,"l":4.81,"n":9482,"o":4.81,"t":"2026-04-22T04:00:00Z","v":1235618,"vw":5.009912},{"c":4.76,"h":5.05,"l":4.755,"n":7177,"o":5,"t":"2026-04-23T04:00:00Z","v":661112,"vw":4.836922},{"c":4.92,"h":4.965,"l":4.71,"n":8270,"o":4.76,"t":"2026-04-24T04:00:00Z","v":802138,"vw":4.891212},{"c":4.95,"h":5,"l":4.88,"n":6093,"o":4.88,"t":"2026-04-27T04:00:00Z","v":445796,"vw":4.952394},{"c":5.08,"h":5.09,"l":4.87,"n":7564,"o":4.9,"t":"2026-04-28T04:00:00Z","v":607381,"vw":5.004452},{"c":4.9,"h":5.04,"l":4.805,"n":8039,"o":5.03,"t":"2026-04-29T04:00:00Z","v":574447,"vw":4.901102},{"c":5.02,"h":5.095,"l":4.86,"n":5864,"o":4.9,"t":"2026-04-30T04:00:00Z","v":461671,"vw":5.00805},{"c":5.08,"h":5.14,"l":4.97,"n":5739,"o":5.03,"t":"2026-05-01T04:00:00Z","v":424522,"vw":5.076027},{"c":4.9,"h":5.18,"l":4.85,"n":8226,"o":5.09,"t":"2026-05-04T04:00:00Z","v":735109,"vw":4.964198},{"c":4.82,"h":5.05,"l":4.8,"n":9799,"o":4.95,"t":"2026-05-05T04:00:00Z","v":1029243,"vw":4.86651},{"c":5.33,"h":5.64,"l":5.085,"n":19665,"o":5.49,"t":"2026-05-06T04:00:00Z","v":2181666,"vw":5.345206},{"c":5.34,"h":5.61,"l":5.12,"n":12709,"o":5.4,"t":"2026-05-07T04:00:00Z","v":1448218,"vw":5.290448},{"c":5.57,"h":5.6,"l":5.3,"n":8553,"o":5.33,"t":"2026-05-08T04:00:00Z","v":823423,"vw":5.494934},{"c":5.66,"h":5.82,"l":5.53,"n":11952,"o":5.53,"t":"2026-05-11T04:00:00Z","v":1563358,"vw":5.673773},{"c":5.47,"h":5.612,"l":5.26,"n":13253,"o":5.6,"t":"2026-05-12T04:00:00Z","v":1376508,"vw":5.387647},{"c":5.43,"h":5.515,"l":5.3,"n":10660,"o":5.41,"t":"2026-05-13T04:00:00Z","v":1144735,"vw":5.428408},{"c":5.47,"h":5.62,"l":5.36,"n":9632,"o":5.45,"t":"2026-05-14T04:00:00Z","v":1040343,"vw":5.49659},{"c":5.22,"h":5.44,"l":5.2,"n":8198,"o":5.42,"t":"2026-05-15T04:00:00Z","v":1048183,"vw":5.292387},{"c":5.37,"h":5.44,"l":5.16,"n":10441,"o":5.25,"t":"2026-05-18T04:00:00Z","v":1056761,"vw":5.344681},{"c":5.22,"h":5.4,"l":5.12,"n":9787,"o":5.35,"t":"2026-05-19T04:00:00Z","v":943867,"vw":5.236441},{"c":5.54,"h":5.55,"l":5.185,"n":9458,"o":5.21,"t":"2026-05-20T04:00:00Z","v":889159,"vw":5.410146},{"c":5.8,"h":5.8,"l":5.48,"n":13345,"o":5.48,"t":"2026-05-21T04:00:00Z","v":1307109,"vw":5.701851},{"c":6.13,"h":6.27,"l":5.81,"n":16263,"o":5.81,"t":"2026-05-22T04:00:00Z","v":1726199,"vw":6.091476},{"c":6.14,"h":6.22,"l":6.04,"n":10588,"o":6.2,"t":"2026-05-26T04:00:00Z","v":983646,"vw":6.133313},{"c":6.26,"h":6.285,"l":6.07,"n":10495,"o":6.15,"t":"2026-05-27T04:00:00Z","v":955478,"vw":6.182933},{"c":6.47,"h":6.5,"l":6.19,"n":11441,"o":6.21,"t":"2026-05-28T04:00:00Z","v":895480,"vw":6.374496},{"c":6.31,"h":6.46,"l":6.135,"n":7801,"o":6.46,"t":"2026-05-29T04:00:00Z","v":699033,"vw":6.288073},{"c":6.12,"h":6.29,"l":6.015,"n":9383,"o":6.25,"t":"2026-06-01T04:00:00Z","v":798093,"vw":6.129281},{"c":6.26,"h":6.3,"l":6.08,"n":8340,"o":6.1,"t":"2026-06-02T04:00:00Z","v":679748,"vw":6.218838},{"c":6.21,"h":6.3,"l":6.165,"n":11963,"o":6.26,"t":"2026-06-03T04:00:00Z","v":723029,"vw":6.223137},{"c":6.26,"h":6.415,"l":6.17,"n":8090,"o":6.19,"t":"2026-06-04T04:00:00Z","v":776517,"vw":6.305639},{"c":5.79,"h":6.275,"l":5.77,"n":11578,"o":6.25,"t":"2026-06-05T04:00:00Z","v":1023072,"vw":5.981867},{"c":5.87,"h":5.95,"l":5.795,"n":10950,"o":5.9,"t":"2026-06-08T04:00:00Z","v":774304,"vw":5.86237},{"c":5.61,"h":5.97,"l":5.401,"n":17424,"o":5.9,"t":"2026-06-09T04:00:00Z","v":1481989,"vw":5.633034},{"c":5.48,"h":5.685,"l":5.47,"n":13006,"o":5.58,"t":"2026-06-10T04:00:00Z","v":1307106,"vw":5.570336},{"c":5.49,"h":5.55,"l":5.35,"n":13796,"o":5.48,"t":"2026-06-11T04:00:00Z","v":1203904,"vw":5.452665},{"c":5.43,"h":5.775,"l":5.42,"n":10703,"o":5.5,"t":"2026-06-12T04:00:00Z","v":1520076,"vw":5.574149},{"c":5.89,"h":6.025,"l":5.59,"n":18869,"o":5.6,"t":"2026-06-15T04:00:00Z","v":1891999,"vw":5.862482},{"c":5.84,"h":6.078,"l":5.82,"n":15015,"o":5.9,"t":"2026-06-16T04:00:00Z","v":1662731,"vw":5.964372},{"c":5.79,"h":5.965,"l":5.71,"n":14915,"o":5.82,"t":"2026-06-17T04:00:00Z","v":1657782,"vw":5.847974},{"c":5.88,"h":5.985,"l":5.67,"n":17981,"o":5.88,"t":"2026-06-18T04:00:00Z","v":2673902,"vw":5.861382},{"c":5.75,"h":5.88,"l":5.72,"n":11406,"o":5.795,"t":"2026-06-22T04:00:00Z","v":1209406,"vw":5.78248},{"c":5.57,"h":5.782,"l":5.48,"n":10936,"o":5.64,"t":"2026-06-23T04:00:00Z","v":1166666,"vw":5.588072},{"c":5.51,"h":5.69,"l":5.44,"n":12661,"o":5.59,"t":"2026-06-24T04:00:00Z","v":1064069,"vw":5.549728},{"c":5.36,"h":5.555,"l":5.335,"n":12512,"o":5.51,"t":"2026-06-25T04:00:00Z","v":915593,"vw":5.414975},{"c":5.3,"h":5.375,"l":5.18,"n":11349,"o":5.3,"t":"2026-06-26T04:00:00Z","v":2079944,"vw":5.28737},{"c":5.18,"h":5.38,"l":5.085,"n":12963,"o":5.31,"t":"2026-06-29T04:00:00Z","v":1303291,"vw":5.182017},{"c":5.27,"h":5.3899,"l":5.085,"n":17545,"o":5.14,"t":"2026-06-30T04:00:00Z","v":2798344,"vw":5.266561},{"c":5.28,"h":5.395,"l":5.22,"n":10853,"o":5.27,"t":"2026-07-01T04:00:00Z","v":1208026,"vw":5.297544},{"c":5.41,"h":5.53,"l":5.22,"n":11705,"o":5.41,"t":"2026-07-02T04:00:00Z","v":1328270,"vw":5.36495},{"c":5.44,"h":5.7,"l":5.43,"n":13087,"o":5.44,"t":"2026-07-06T04:00:00Z","v":1271015,"vw":5.571081},{"c":5.24,"h":5.45,"l":5.18,"n":10007,"o":5.4,"t":"2026-07-07T04:00:00Z","v":979092,"vw":5.271924},{"c":5.16,"h":5.24,"l":5.03,"n":9622,"o":5.2,"t":"2026-07-08T04:00:00Z","v":883799,"vw":5.134206},{"c":5.13,"h":5.255,"l":5.1,"n":8513,"o":5.19,"t":"2026-07-09T04:00:00Z","v":1055134,"vw":5.160948},{"c":5.11,"h":5.191,"l":5.055,"n":8018,"o":5.13,"t":"2026-07-10T04:00:00Z","v":935721,"vw":5.116902},{"c":5.01,"h":5.115,"l":5,"n":7647,"o":5.05,"t":"2026-07-13T04:00:00Z","v":662167,"vw":5.045015},{"c":5.28,"h":5.29,"l":5.025,"n":6769,"o":5.05,"t":"2026-07-14T04:00:00Z","v":805613,"vw":5.180179},{"c":5.42,"h":5.45,"l":5.29,"n":7209,"o":5.29,"t":"2026-07-15T04:00:00Z","v":654236,"vw":5.387349},{"c":5.23,"h":5.525,"l":5.21,"n":9778,"o":5.37,"t":"2026-07-16T04:00:00Z","v":973260,"vw":5.273922},{"c":5.15,"h":5.21,"l":5.095,"n":8332,"o":5.2,"t":"2026-07-17T04:00:00Z","v":729400,"vw":5.147448},{"c":5.06,"h":5.2,"l":5.02,"n":8628,"o":5.16,"t":"2026-07-20T04:00:00Z","v":1075801,"vw":5.093111},{"c":5.16,"h":5.265,"l":5.07,"n":10421,"o":5.17,"t":"2026-07-21T04:00:00Z","v":1364391,"vw":5.165071},{"c":5.08,"h":5.21,"l":5.05,"n":7562,"o":5.13,"t":"2026-07-22T04:00:00Z","v":616232,"vw":5.09845},{"c":5.09,"h":5.13,"l":5,"n":6773,"o":5,"t":"2026-07-23T04:00:00Z","v":671745,"vw":5.066069},{"c":5.04,"h":5.2,"l":4.97,"n":9880,"o":5.11,"t":"2026-07-24T04:00:00Z","v":1075091,"vw":5.053812},{"c":5.14,"h":5.23,"l":4.98,"n":7161,"o":5.12,"t":"2026-07-27T04:00:00Z","v":1252524,"vw":5.074071},{"c":5.09,"h":5.15,"l":5.01,"n":6448,"o":5.1,"t":"2026-07-28T04:00:00Z","v":773022,"vw":5.083431},{"c":4.87,"h":5.085,"l":4.855,"n":10076,"o":5.05,"t":"2026-07-29T04:00:00Z","v":1178987,"vw":4.929034},{"c":5.09,"h":5.135,"l":4.91,"n":9236,"o":4.95,"t":"2026-07-30T04:00:00Z","v":1321359,"vw":5.057516},{"c":5.02,"h":5.15,"l":4.94,"n":5716,"o":5.11,"t":"2026-07-31T04:00:00Z","v":620777,"vw":5.006806},{"c":5.55,"h":5.58,"l":5.04,"n":11495,"o":5.05,"t":"2026-08-03T04:00:00Z","v":1439924,"vw":5.37733},{"c":5.57,"h":5.75,"l":5.32,"n":15465,"o":5.4,"t":"2026-08-04T04:00:00Z","v":1904974,"vw":5.54564},{"c":5.85,"h":5.975,"l":5.46,"n":20771,"o":5.5,"t":"2026-08-05T04:00:00Z","v":2411118,"vw":5.82687},{"c":5.59,"h":5.85,"l":5.57,"n":12901,"o":5.8,"t":"2026-08-06T04:00:00Z","v":1100041,"vw":5.663806},{"c":5.79,"h":5.945,"l":5.52,"n":12437,"o":5.52,"t":"2026-08-07T04:00:00Z","v":1232700,"vw":5.791224},{"c":5.94,"h":5.99,"l":5.75,"n":15042,"o":5.75,"t":"2026-08-10T04:00:00Z","v":1314435,"vw":5.904251},{"c":6.03,"h":6.1,"l":5.84,"n":10397,"o":5.94,"t":"2026-08-11T04:00:00Z","v":1034857,"vw":6.030929},{"c":6.03,"h":6.09,"l":5.93,"n":10394,"o":6.09,"t":"2026-08-12T04:00:00Z","v":723001,"vw":6.00771},{"c":5.97,"h":6.075,"l":5.9011,"n":9608,"o":6.02,"t":"2026-08-13T04:00:00Z","v":686185,"vw":5.979024},{"c":5.9,"h":6,"l":5.87,"n":8873,"o":5.97,"t":"2026-08-14T04:00:00Z","v":585601,"vw":5.913228},{"c":5.9,"h":5.965,"l":5.81,"n":8224,"o":5.85,"t":"2026-08-17T04:00:00Z","v":534222,"vw":5.899714},{"c":5.7,"h":5.9,"l":5.675,"n":10710,"o":5.8,"t":"2026-08-18T04:00:00Z","v":846146,"vw":5.747837},{"c":5.89,"h":5.96,"l":5.755,"n":10839,"o":5.79,"t":"2026-08-19T04:00:00Z","v":766677,"vw":5.882189},{"c":5.96,"h":6.02,"l":5.81,"n":12073,"o":5.81,"t":"2026-08-20T04:00:00Z","v":1290641,"vw":5.969781},{"c":6.24,"h":6.29,"l":6.005,"n":10641,"o":6.05,"t":"2026-08-21T04:00:00Z","v":999760,"vw":6.170845},{"c":5.97,"h":6.28,"l":5.88,"n":9739,"o":6.2,"t":"2026-08-24T04:00:00Z","v":816938,"vw":5.987943},{"c":6.19,"h":6.27,"l":5.995,"n":9426,"o":6,"t":"2026-08-25T04:00:00Z","v":839485,"vw":6.184828},{"c":6.12,"h":6.21,"l":6.04,"n":6973,"o":6.15,"t":"2026-08-26T04:00:00Z","v":408071,"vw":6.116978},{"c":6.17,"h":6.325,"l":6.11,"n":7064,"o":6.12,"t":"2026-08-27T04:00:00Z","v":710971,"vw":6.242375},{"c":5.97,"h":6.15,"l":5.885,"n":7604,"o":6.14,"t":"2026-08-28T04:00:00Z","v":500602,"vw":5.984997},{"c":5.66,"h":5.96,"l":5.635,"n":8370,"o":5.94,"t":"2026-08-31T04:00:00Z","v":966095,"vw":5.708666},{"c":5.37,"h":5.63,"l":5.33,"n":11654,"o":5.6,"t":"2026-09-01T04:00:00Z","v":984899,"vw":5.427747},{"c":5.39,"h":5.55,"l":5.355,"n":12938,"o":5.38,"t":"2026-09-02T04:00:00Z","v":1093726,"vw":5.402007},{"c":5.37,"h":5.46,"l":5.3,"n":9215,"o":5.44,"t":"2026-09-03T04:00:00Z","v":753195,"vw":5.36162},{"c":5.32,"h":5.43,"l":5.305,"n":9486,"o":5.34,"t":"2026-09-04T04:00:00Z","v":650149,"vw":5.336752},{"c":5.31,"h":5.35,"l":5.22,"n":9565,"o":5.31,"t":"2026-09-08T04:00:00Z","v":843504,"vw":5.292579},{"c":5.22,"h":5.31,"l":5.2,"n":9344,"o":5.25,"t":"2026-09-09T04:00:00Z","v":768524,"vw":5.242504},{"c":5.13,"h":5.33,"l":5.1,"n":7357,"o":5.2,"t":"2026-09-10T04:00:00Z","v":709941,"vw":5.157169},{"c":5.195,"h":5.325,"l":5.15,"n":7843,"o":5.19,"t":"2026-09-11T04:00:00Z","v":699439,"vw":5.21103},{"c":5.36,"h":5.42,"l":5.11,"n":10433,"o":5.11,"t":"2026-09-14T04:00:00Z","v":1080793,"vw":5.346879},{"c":5.29,"h":5.3982,"l":5.2,"n":6347,"o":5.31,"t":"2026-09-15T04:00:00Z","v":546321,"vw":5.269879},{"c":5.22,"h":5.345,"l":5.13,"n":7466,"o":5.3,"t":"2026-09-16T04:00:00Z","v":491181,"vw":5.227291},{"c":5.38,"h":5.415,"l":5.285,"n":6630,"o":5.3,"t":"2026-09-17T04:00:00Z","v":537068,"vw":5.362192},{"c":5.34,"h":5.488,"l":5.235,"n":7009,"o":5.4,"t":"2026-09-18T04:00:00Z","v":863717,"vw":5.324919},{"c":5.4,"h":5.47,"l":5.32,"n":6025,"o":5.4,"t":"2026-09-21T04:00:00Z","v":573384,"vw":5.398645},{"c":5.48,"h":5.5,"l":5.33,"n":8054,"o":5.46,"t":"2026-09-22T04:00:00Z","v":665702,"vw":5.435971},{"c":5.38,"h":5.52,"l":5.305,"n":7728,"o":5.43,"t":"2026-09-23T04:00:00Z","v":835424,"vw":5.373077},{"c":5.27,"h":5.41,"l":5.23,"n":8240,"o":5.33,"t":"2026-09-24T04:00:00Z","v":584389,"vw":5.284596},{"c":5.33,"h":5.4,"l":5.2001,"n":6200,"o":5.28,"t":"2026-09-25T04:00:00Z","v":518116,"vw":5.325046},{"c":5.23,"h":5.3,"l":5.135,"n":7278,"o":5.25,"t":"2026-09-28T04:00:00Z","v":618574,"vw":5.222462},{"c":5.1,"h":5.34,"l":5.01,"n":10386,"o":5.29,"t":"2026-09-29T04:00:00Z","v":1216166,"vw":5.11106},{"c":5.11,"h":5.175,"l":5.079,"n":5242,"o":5.13,"t":"2026-09-30T04:00:00Z","v":798327,"vw":5.120434},{"c":4.83,"h":5.12,"l":4.795,"n":13701,"o":5.12,"t":"2026-10-01T04:00:00Z","v":1614516,"vw":4.884005},{"c":4.73,"h":4.925,"l":4.71,"n":9687,"o":4.9,"t":"2026-10-02T04:00:00Z","v":999683,"vw":4.784013},{"c":4.81,"h":4.91,"l":4.685,"n":10289,"o":4.76,"t":"2026-10-05T04:00:00Z","v":1160896,"vw":4.837898},{"c":4.75,"h":4.855,"l":4.72,"n":7211,"o":4.84,"t":"2026-10-06T04:00:00Z","v":760518,"vw":4.760262},{"c":4.68,"h":4.74,"l":4.65,"n":7361,"o":4.74,"t":"2026-10-07T04:00:00Z","v":703934,"vw":4.68731},{"c":4.47,"h":4.65,"l":4.455,"n":8213,"o":4.65,"t":"2026-10-08T04:00:00Z","v":1135683,"vw":4.53992},{"c":4.53,"h":4.58,"l":4.4,"n":6366,"o":4.47,"t":"2026-10-09T04:00:00Z","v":623126,"vw":4.499263},{"c":4.54,"h":4.59,"l":4.445,"n":6982,"o":4.52,"t":"2026-10-12T04:00:00Z","v":776131,"vw":4.535391},{"c":4.45,"h":4.58,"l":4.45,"n":5962,"o":4.53,"t":"2026-10-13T04:00:00Z","v":533688,"vw":4.505005},{"c":4.28,"h":4.44,"l":4.26,"n":7739,"o":4.44,"t":"2026-10-14T04:00:00Z","v":825054,"vw":4.313191},{"c":4.34,"h":4.38,"l":4.21,"n":8681,"o":4.29,"t":"2026-10-15T04:00:00Z","v":925927,"vw":4.310813},{"c":4.54,"h":4.7,"l":4.5,"n":10733,"o":4.55,"t":"2026-10-16T04:00:00Z","v":1581353,"vw":4.588039},{"c":4.54,"h":4.6,"l":4.46,"n":10211,"o":4.56,"t":"2026-10-19T04:00:00Z","v":1442333,"vw":4.531999},{"c":4.69,"h":4.7,"l":4.54,"n":5842,"o":4.56,"t":"2026-10-20T04:00:00Z","v":580733,"vw":4.668211},{"c":4.73,"h":4.79,"l":4.65,"n":5564,"o":4.7,"t":"2026-10-21T04:00:00Z","v":724521,"vw":4.716091},{"c":4.71,"h":4.78,"l":4.66,"n":7038,"o":4.69,"t":"2026-10-22T04:00:00Z","v":688254,"vw":4.719155}],"volatilityBars":[{"c":5.989,"h":5.989,"l":5.989,"n":1,"o":5.989,"t":"2026-08-25T09:45:00Z","v":1656,"vw":5.989},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-08-25T11:00:00Z","v":300,"vw":5.99},{"c":5.881,"h":5.881,"l":5.881,"n":1,"o":5.881,"t":"2026-08-25T11:45:00Z","v":1656,"vw":5.881},{"c":5.9767,"h":5.9767,"l":5.9767,"n":1,"o":5.9767,"t":"2026-08-25T12:00:00Z","v":100,"vw":5.9767},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-08-25T13:15:00Z","v":178,"vw":5.99},{"c":6.07,"h":6.1,"l":5.995,"n":206,"o":6,"t":"2026-08-25T13:30:00Z","v":16968,"vw":6.020884},{"c":6.055,"h":6.07,"l":6.04,"n":142,"o":6.07,"t":"2026-08-25T13:45:00Z","v":4832,"vw":6.052686},{"c":6.054,"h":6.054,"l":6.005,"n":241,"o":6.05,"t":"2026-08-25T14:00:00Z","v":28097,"vw":6.038844},{"c":6.06,"h":6.06,"l":6.005,"n":285,"o":6.055,"t":"2026-08-25T14:15:00Z","v":25290,"vw":6.033921},{"c":6.045,"h":6.06,"l":6.025,"n":272,"o":6.05,"t":"2026-08-25T14:30:00Z","v":25453,"vw":6.04281},{"c":6.095,"h":6.1,"l":6.05,"n":250,"o":6.05,"t":"2026-08-25T14:45:00Z","v":26006,"vw":6.082329},{"c":6.175,"h":6.18,"l":6.095,"n":355,"o":6.095,"t":"2026-08-25T15:00:00Z","v":19172,"vw":6.138823},{"c":6.16,"h":6.18,"l":6.155,"n":234,"o":6.175,"t":"2026-08-25T15:15:00Z","v":17225,"vw":6.17194},{"c":6.175,"h":6.185,"l":6.13,"n":272,"o":6.165,"t":"2026-08-25T15:30:00Z","v":15598,"vw":6.154128},{"c":6.2,"h":6.2,"l":6.175,"n":178,"o":6.175,"t":"2026-08-25T15:45:00Z","v":5271,"vw":6.192326},{"c":6.2,"h":6.2,"l":6.195,"n":307,"o":6.2,"t":"2026-08-25T16:00:00Z","v":22691,"vw":6.196623},{"c":6.21,"h":6.24,"l":6.195,"n":326,"o":6.1991,"t":"2026-08-25T16:15:00Z","v":56851,"vw":6.218274},{"c":6.17,"h":6.215,"l":6.16,"n":228,"o":6.215,"t":"2026-08-25T16:30:00Z","v":17495,"vw":6.188006},{"c":6.195,"h":6.195,"l":6.17,"n":204,"o":6.17,"t":"2026-08-25T16:45:00Z","v":9759,"vw":6.180182},{"c":6.205,"h":6.205,"l":6.195,"n":205,"o":6.2,"t":"2026-08-25T17:00:00Z","v":7294,"vw":6.19735},{"c":6.21,"h":6.21,"l":6.2027,"n":216,"o":6.205,"t":"2026-08-25T17:15:00Z","v":6761,"vw":6.207346},{"c":6.205,"h":6.21,"l":6.2,"n":206,"o":6.205,"t":"2026-08-25T17:30:00Z","v":6798,"vw":6.206427},{"c":6.21,"h":6.21,"l":6.205,"n":254,"o":6.205,"t":"2026-08-25T17:45:00Z","v":8670,"vw":6.207683},{"c":6.255,"h":6.27,"l":6.205,"n":739,"o":6.205,"t":"2026-08-25T18:00:00Z","v":100071,"vw":6.2424},{"c":6.24,"h":6.27,"l":6.215,"n":546,"o":6.255,"t":"2026-08-25T18:15:00Z","v":72378,"vw":6.251942},{"c":6.235,"h":6.24,"l":6.235,"n":195,"o":6.24,"t":"2026-08-25T18:30:00Z","v":8264,"vw":6.237831},{"c":6.235,"h":6.24,"l":6.23,"n":214,"o":6.235,"t":"2026-08-25T18:45:00Z","v":11057,"vw":6.233843},{"c":6.21,"h":6.24,"l":6.21,"n":288,"o":6.24,"t":"2026-08-25T19:00:00Z","v":22621,"vw":6.223172},{"c":6.215,"h":6.225,"l":6.21,"n":304,"o":6.215,"t":"2026-08-25T19:15:00Z","v":22039,"vw":6.216912},{"c":6.215,"h":6.225,"l":6.215,"n":405,"o":6.215,"t":"2026-08-25T19:30:00Z","v":20088,"vw":6.219436},{"c":6.195,"h":6.235,"l":6.17,"n":1546,"o":6.215,"t":"2026-08-25T19:45:00Z","v":157491,"vw":6.199908},{"c":6.19,"h":6.19,"l":6.19,"n":11,"o":6.19,"t":"2026-08-25T20:00:00Z","v":86152,"vw":6.19},{"c":6.0434,"h":6.0434,"l":6.0434,"n":1,"o":6.0434,"t":"2026-08-26T08:00:00Z","v":100,"vw":6.0434},{"c":6.28,"h":6.28,"l":6.08,"n":44,"o":6.08,"t":"2026-08-26T13:15:00Z","v":2352,"vw":6.204219},{"c":6.175,"h":6.21,"l":6.13,"n":260,"o":6.15,"t":"2026-08-26T13:30:00Z","v":19622,"vw":6.166616},{"c":6.185,"h":6.205,"l":6.17,"n":202,"o":6.18,"t":"2026-08-26T13:45:00Z","v":19512,"vw":6.1799},{"c":6.1,"h":6.18,"l":6.1,"n":173,"o":6.18,"t":"2026-08-26T14:00:00Z","v":10814,"vw":6.148115},{"c":6.145,"h":6.16,"l":6.1,"n":246,"o":6.105,"t":"2026-08-26T14:15:00Z","v":21055,"vw":6.141978},{"c":6.115,"h":6.149,"l":6.11,"n":163,"o":6.149,"t":"2026-08-26T14:30:00Z","v":7963,"vw":6.126806},{"c":6.125,"h":6.125,"l":6.11,"n":75,"o":6.115,"t":"2026-08-26T14:45:00Z","v":2880,"vw":6.120663},{"c":6.13,"h":6.135,"l":6.1,"n":186,"o":6.125,"t":"2026-08-26T15:00:00Z","v":9548,"vw":6.117858},{"c":6.11,"h":6.12,"l":6.105,"n":109,"o":6.12,"t":"2026-08-26T15:15:00Z","v":4817,"vw":6.115097},{"c":6.0752,"h":6.105,"l":6.07,"n":130,"o":6.105,"t":"2026-08-26T15:30:00Z","v":7459,"vw":6.087742},{"c":6.06,"h":6.075,"l":6.06,"n":121,"o":6.075,"t":"2026-08-26T15:45:00Z","v":5072,"vw":6.063312},{"c":6.055,"h":6.055,"l":6.05,"n":82,"o":6.055,"t":"2026-08-26T16:00:00Z","v":5881,"vw":6.054764},{"c":6.045,"h":6.055,"l":6.04,"n":154,"o":6.05,"t":"2026-08-26T16:15:00Z","v":6806,"vw":6.048175},{"c":6.055,"h":6.055,"l":6.05,"n":64,"o":6.05,"t":"2026-08-26T16:30:00Z","v":2924,"vw":6.052692},{"c":6.045,"h":6.065,"l":6.04,"n":190,"o":6.06,"t":"2026-08-26T16:45:00Z","v":24032,"vw":6.050106},{"c":6.07,"h":6.07,"l":6.05,"n":251,"o":6.05,"t":"2026-08-26T17:00:00Z","v":11887,"vw":6.062012},{"c":6.11,"h":6.12,"l":6.09,"n":181,"o":6.09,"t":"2026-08-26T17:15:00Z","v":13923,"vw":6.110974},{"c":6.11,"h":6.12,"l":6.105,"n":101,"o":6.12,"t":"2026-08-26T17:30:00Z","v":4170,"vw":6.109803},{"c":6.11,"h":6.11,"l":6.105,"n":47,"o":6.105,"t":"2026-08-26T17:45:00Z","v":1852,"vw":6.106686},{"c":6.0931,"h":6.105,"l":6.0931,"n":133,"o":6.105,"t":"2026-08-26T18:00:00Z","v":4827,"vw":6.100578},{"c":6.105,"h":6.105,"l":6.095,"n":80,"o":6.095,"t":"2026-08-26T18:15:00Z","v":2156,"vw":6.100936},{"c":6.115,"h":6.115,"l":6.1,"n":185,"o":6.1,"t":"2026-08-26T18:30:00Z","v":8895,"vw":6.108979},{"c":6.115,"h":6.135,"l":6.115,"n":192,"o":6.12,"t":"2026-08-26T18:45:00Z","v":9146,"vw":6.126474},{"c":6.115,"h":6.135,"l":6.115,"n":148,"o":6.125,"t":"2026-08-26T19:00:00Z","v":9168,"vw":6.126296},{"c":6.115,"h":6.12,"l":6.115,"n":124,"o":6.115,"t":"2026-08-26T19:15:00Z","v":6614,"vw":6.116008},{"c":6.13,"h":6.135,"l":6.105,"n":449,"o":6.11,"t":"2026-08-26T19:30:00Z","v":34038,"vw":6.115379},{"c":6.115,"h":6.14,"l":6.11,"n":993,"o":6.13,"t":"2026-08-26T19:45:00Z","v":81182,"vw":6.124036},{"c":6.12,"h":6.12,"l":6.12,"n":13,"o":6.12,"t":"2026-08-26T20:00:00Z","v":41184,"vw":6.12},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-08-26T20:15:00Z","v":500,"vw":6.1},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-08-27T12:15:00Z","v":550,"vw":6.01},{"c":6.25,"h":6.25,"l":6.0708,"n":8,"o":6.0708,"t":"2026-08-27T13:15:00Z","v":937,"vw":6.186041},{"c":6.255,"h":6.27,"l":6.11,"n":218,"o":6.12,"t":"2026-08-27T13:30:00Z","v":38390,"vw":6.2178},{"c":6.23,"h":6.24,"l":6.21,"n":86,"o":6.24,"t":"2026-08-27T13:45:00Z","v":4991,"vw":6.224045},{"c":6.2311,"h":6.235,"l":6.205,"n":140,"o":6.21,"t":"2026-08-27T14:00:00Z","v":8340,"vw":6.220211},{"c":6.245,"h":6.255,"l":6.235,"n":145,"o":6.235,"t":"2026-08-27T14:15:00Z","v":13953,"vw":6.24446},{"c":6.28,"h":6.29,"l":6.245,"n":290,"o":6.2499,"t":"2026-08-27T14:30:00Z","v":49946,"vw":6.262174},{"c":6.265,"h":6.3,"l":6.26,"n":327,"o":6.285,"t":"2026-08-27T14:45:00Z","v":37480,"vw":6.283591},{"c":6.265,"h":6.3,"l":6.255,"n":336,"o":6.265,"t":"2026-08-27T15:00:00Z","v":43147,"vw":6.277945},{"c":6.28,"h":6.285,"l":6.2512,"n":277,"o":6.265,"t":"2026-08-27T15:15:00Z","v":21297,"vw":6.267999},{"c":6.3,"h":6.325,"l":6.26,"n":380,"o":6.28,"t":"2026-08-27T15:30:00Z","v":56147,"vw":6.286794},{"c":6.285,"h":6.295,"l":6.275,"n":276,"o":6.295,"t":"2026-08-27T15:45:00Z","v":23669,"vw":6.284425},{"c":6.275,"h":6.295,"l":6.265,"n":175,"o":6.285,"t":"2026-08-27T16:00:00Z","v":11917,"vw":6.279606},{"c":6.265,"h":6.275,"l":6.255,"n":215,"o":6.275,"t":"2026-08-27T16:15:00Z","v":11519,"vw":6.264375},{"c":6.265,"h":6.265,"l":6.255,"n":161,"o":6.26,"t":"2026-08-27T16:30:00Z","v":8178,"vw":6.259062},{"c":6.275,"h":6.275,"l":6.26,"n":140,"o":6.265,"t":"2026-08-27T16:45:00Z","v":9153,"vw":6.266675},{"c":6.275,"h":6.285,"l":6.27,"n":153,"o":6.275,"t":"2026-08-27T17:00:00Z","v":18704,"vw":6.277584},{"c":6.26,"h":6.279,"l":6.26,"n":160,"o":6.275,"t":"2026-08-27T17:15:00Z","v":10748,"vw":6.269193},{"c":6.25,"h":6.255,"l":6.245,"n":143,"o":6.25,"t":"2026-08-27T17:30:00Z","v":7559,"vw":6.249818},{"c":6.22,"h":6.245,"l":6.205,"n":230,"o":6.24,"t":"2026-08-27T17:45:00Z","v":15694,"vw":6.222936},{"c":6.235,"h":6.245,"l":6.215,"n":235,"o":6.22,"t":"2026-08-27T18:00:00Z","v":27798,"vw":6.23459},{"c":6.22,"h":6.245,"l":6.22,"n":120,"o":6.235,"t":"2026-08-27T18:15:00Z","v":8566,"vw":6.232665},{"c":6.235,"h":6.24,"l":6.23,"n":136,"o":6.23,"t":"2026-08-27T18:30:00Z","v":14539,"vw":6.232748},{"c":6.255,"h":6.255,"l":6.235,"n":229,"o":6.235,"t":"2026-08-27T18:45:00Z","v":16983,"vw":6.243707},{"c":6.25,"h":6.265,"l":6.245,"n":273,"o":6.25,"t":"2026-08-27T19:00:00Z","v":24456,"vw":6.254363},{"c":6.235,"h":6.25,"l":6.235,"n":258,"o":6.25,"t":"2026-08-27T19:15:00Z","v":19944,"vw":6.242206},{"c":6.225,"h":6.25,"l":6.22,"n":599,"o":6.235,"t":"2026-08-27T19:30:00Z","v":56058,"vw":6.236131},{"c":6.17,"h":6.225,"l":6.155,"n":1043,"o":6.225,"t":"2026-08-27T19:45:00Z","v":85986,"vw":6.182077},{"c":6.17,"h":6.17,"l":6.17,"n":15,"o":6.17,"t":"2026-08-27T20:00:00Z","v":60676,"vw":6.17},{"c":6.1,"h":6.15,"l":6.1,"n":289,"o":6.14,"t":"2026-08-28T13:30:00Z","v":20993,"vw":6.120894},{"c":6.09,"h":6.11,"l":6.07,"n":119,"o":6.105,"t":"2026-08-28T13:45:00Z","v":8505,"vw":6.088039},{"c":6.04,"h":6.11,"l":6.035,"n":436,"o":6.09,"t":"2026-08-28T14:00:00Z","v":17121,"vw":6.089879},{"c":6.055,"h":6.065,"l":6.04,"n":216,"o":6.045,"t":"2026-08-28T14:15:00Z","v":10991,"vw":6.051975},{"c":6.095,"h":6.095,"l":6.045,"n":190,"o":6.05,"t":"2026-08-28T14:30:00Z","v":7358,"vw":6.073211},{"c":6.105,"h":6.125,"l":6.085,"n":236,"o":6.085,"t":"2026-08-28T14:45:00Z","v":12925,"vw":6.109358},{"c":6.065,"h":6.105,"l":6.065,"n":178,"o":6.105,"t":"2026-08-28T15:00:00Z","v":5777,"vw":6.079494},{"c":6.055,"h":6.075,"l":6.055,"n":195,"o":6.065,"t":"2026-08-28T15:15:00Z","v":12785,"vw":6.065689},{"c":6.04,"h":6.065,"l":6.035,"n":280,"o":6.055,"t":"2026-08-28T15:30:00Z","v":22093,"vw":6.050033},{"c":6.005,"h":6.04,"l":5.995,"n":286,"o":6.035,"t":"2026-08-28T15:45:00Z","v":19273,"vw":6.011517},{"c":5.985,"h":6.005,"l":5.971,"n":224,"o":6.005,"t":"2026-08-28T16:00:00Z","v":23027,"vw":5.985658},{"c":5.92,"h":5.985,"l":5.92,"n":264,"o":5.985,"t":"2026-08-28T16:15:00Z","v":24179,"vw":5.956705},{"c":5.94,"h":5.955,"l":5.92,"n":196,"o":5.92,"t":"2026-08-28T16:30:00Z","v":6746,"vw":5.941158},{"c":5.945,"h":5.945,"l":5.94,"n":114,"o":5.94,"t":"2026-08-28T16:45:00Z","v":2898,"vw":5.944731},{"c":5.925,"h":5.94,"l":5.915,"n":183,"o":5.94,"t":"2026-08-28T17:00:00Z","v":8848,"vw":5.925618},{"c":5.93,"h":5.93,"l":5.922,"n":82,"o":5.925,"t":"2026-08-28T17:15:00Z","v":2278,"vw":5.925524},{"c":5.945,"h":5.945,"l":5.925,"n":196,"o":5.93,"t":"2026-08-28T17:30:00Z","v":9618,"vw":5.93472},{"c":5.94,"h":5.945,"l":5.9303,"n":183,"o":5.945,"t":"2026-08-28T17:45:00Z","v":7176,"vw":5.941265},{"c":5.935,"h":5.945,"l":5.935,"n":118,"o":5.945,"t":"2026-08-28T18:00:00Z","v":4825,"vw":5.94084},{"c":5.925,"h":5.935,"l":5.925,"n":82,"o":5.935,"t":"2026-08-28T18:15:00Z","v":3265,"vw":5.928756},{"c":5.9,"h":5.929,"l":5.9,"n":274,"o":5.925,"t":"2026-08-28T18:30:00Z","v":22824,"vw":5.909283},{"c":5.9,"h":5.905,"l":5.895,"n":352,"o":5.905,"t":"2026-08-28T18:45:00Z","v":33352,"vw":5.898078},{"c":5.935,"h":5.94,"l":5.885,"n":203,"o":5.89,"t":"2026-08-28T19:00:00Z","v":18255,"vw":5.907733},{"c":5.965,"h":5.965,"l":5.935,"n":284,"o":5.935,"t":"2026-08-28T19:15:00Z","v":13129,"vw":5.948404},{"c":5.99,"h":5.99,"l":5.95,"n":459,"o":5.965,"t":"2026-08-28T19:30:00Z","v":29142,"vw":5.971569},{"c":5.98,"h":6,"l":5.955,"n":1137,"o":5.99,"t":"2026-08-28T19:45:00Z","v":78856,"vw":5.968654},{"c":5.97,"h":5.97,"l":5.97,"n":20,"o":5.97,"t":"2026-08-28T20:00:00Z","v":66559,"vw":5.97},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-08-28T23:15:00Z","v":101,"vw":6},{"c":5.8806,"h":5.8806,"l":5.8806,"n":1,"o":5.8806,"t":"2026-08-31T10:15:00Z","v":150,"vw":5.8806},{"c":5.86,"h":5.96,"l":5.8,"n":227,"o":5.94,"t":"2026-08-31T13:30:00Z","v":32479,"vw":5.911307},{"c":5.81,"h":5.86,"l":5.81,"n":141,"o":5.86,"t":"2026-08-31T13:45:00Z","v":8316,"vw":5.833057},{"c":5.82,"h":5.82,"l":5.795,"n":240,"o":5.805,"t":"2026-08-31T14:00:00Z","v":44466,"vw":5.802354},{"c":5.8499,"h":5.85,"l":5.8209,"n":228,"o":5.825,"t":"2026-08-31T14:15:00Z","v":17295,"vw":5.83669},{"c":5.815,"h":5.845,"l":5.81,"n":319,"o":5.845,"t":"2026-08-31T14:30:00Z","v":16227,"vw":5.827725},{"c":5.815,"h":5.825,"l":5.815,"n":205,"o":5.815,"t":"2026-08-31T14:45:00Z","v":9794,"vw":5.818054},{"c":5.79,"h":5.825,"l":5.7601,"n":330,"o":5.815,"t":"2026-08-31T15:00:00Z","v":37268,"vw":5.783638},{"c":5.78,"h":5.785,"l":5.775,"n":141,"o":5.785,"t":"2026-08-31T15:15:00Z","v":6941,"vw":5.782037},{"c":5.775,"h":5.785,"l":5.765,"n":178,"o":5.78,"t":"2026-08-31T15:30:00Z","v":7787,"vw":5.775573},{"c":5.775,"h":5.78,"l":5.77,"n":92,"o":5.775,"t":"2026-08-31T15:45:00Z","v":3584,"vw":5.775096},{"c":5.755,"h":5.775,"l":5.75,"n":215,"o":5.775,"t":"2026-08-31T16:00:00Z","v":10461,"vw":5.760381},{"c":5.75,"h":5.7551,"l":5.745,"n":120,"o":5.755,"t":"2026-08-31T16:15:00Z","v":9844,"vw":5.75148},{"c":5.755,"h":5.755,"l":5.745,"n":56,"o":5.745,"t":"2026-08-31T16:30:00Z","v":2499,"vw":5.748697},{"c":5.745,"h":5.76,"l":5.74,"n":171,"o":5.755,"t":"2026-08-31T16:45:00Z","v":24796,"vw":5.751007},{"c":5.75,"h":5.7591,"l":5.745,"n":144,"o":5.75,"t":"2026-08-31T17:00:00Z","v":7941,"vw":5.752624},{"c":5.715,"h":5.75,"l":5.715,"n":215,"o":5.75,"t":"2026-08-31T17:15:00Z","v":11134,"vw":5.730794},{"c":5.71,"h":5.715,"l":5.705,"n":147,"o":5.715,"t":"2026-08-31T17:30:00Z","v":5859,"vw":5.712568},{"c":5.685,"h":5.705,"l":5.685,"n":297,"o":5.7,"t":"2026-08-31T17:45:00Z","v":57510,"vw":5.696487},{"c":5.685,"h":5.7,"l":5.685,"n":191,"o":5.685,"t":"2026-08-31T18:00:00Z","v":17847,"vw":5.68789},{"c":5.665,"h":5.685,"l":5.66,"n":314,"o":5.685,"t":"2026-08-31T18:15:00Z","v":22065,"vw":5.667471},{"c":5.66,"h":5.675,"l":5.66,"n":193,"o":5.675,"t":"2026-08-31T18:30:00Z","v":11765,"vw":5.668586},{"c":5.695,"h":5.695,"l":5.665,"n":248,"o":5.665,"t":"2026-08-31T18:45:00Z","v":33874,"vw":5.679484},{"c":5.675,"h":5.7,"l":5.675,"n":382,"o":5.695,"t":"2026-08-31T19:00:00Z","v":31689,"vw":5.681502},{"c":5.68,"h":5.68,"l":5.665,"n":331,"o":5.675,"t":"2026-08-31T19:15:00Z","v":28551,"vw":5.672357},{"c":5.695,"h":5.7,"l":5.66,"n":790,"o":5.675,"t":"2026-08-31T19:30:00Z","v":126814,"vw":5.679539},{"c":5.66,"h":5.7,"l":5.635,"n":1568,"o":5.695,"t":"2026-08-31T19:45:00Z","v":169306,"vw":5.672171},{"c":5.66,"h":5.66,"l":5.66,"n":9,"o":5.66,"t":"2026-08-31T20:00:00Z","v":161276,"vw":5.66},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-08-31T20:15:00Z","v":8300,"vw":5.66},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-08-31T20:30:00Z","v":2222,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-09-01T12:45:00Z","v":100,"vw":5.6},{"c":5.6205,"h":5.6205,"l":5.6205,"n":1,"o":5.6205,"t":"2026-09-01T13:00:00Z","v":200,"vw":5.6205},{"c":5.52,"h":5.63,"l":5.505,"n":502,"o":5.61,"t":"2026-09-01T13:30:00Z","v":66084,"vw":5.575505},{"c":5.51,"h":5.55,"l":5.49,"n":380,"o":5.525,"t":"2026-09-01T13:45:00Z","v":56536,"vw":5.50864},{"c":5.545,"h":5.56,"l":5.505,"n":360,"o":5.51,"t":"2026-09-01T14:00:00Z","v":67188,"vw":5.523679},{"c":5.515,"h":5.555,"l":5.515,"n":471,"o":5.545,"t":"2026-09-01T14:15:00Z","v":37864,"vw":5.53609},{"c":5.485,"h":5.515,"l":5.475,"n":293,"o":5.515,"t":"2026-09-01T14:30:00Z","v":19725,"vw":5.49074},{"c":5.465,"h":5.49,"l":5.45,"n":392,"o":5.485,"t":"2026-09-01T14:45:00Z","v":21720,"vw":5.466858},{"c":5.44,"h":5.5,"l":5.425,"n":599,"o":5.46,"t":"2026-09-01T15:00:00Z","v":68277,"vw":5.460766},{"c":5.408,"h":5.44,"l":5.408,"n":267,"o":5.44,"t":"2026-09-01T15:15:00Z","v":15445,"vw":5.423017},{"c":5.41,"h":5.43,"l":5.4,"n":370,"o":5.415,"t":"2026-09-01T15:30:00Z","v":60153,"vw":5.412834},{"c":5.43,"h":5.44,"l":5.41,"n":223,"o":5.42,"t":"2026-09-01T15:45:00Z","v":11845,"vw":5.425518},{"c":5.405,"h":5.425,"l":5.405,"n":198,"o":5.425,"t":"2026-09-01T16:00:00Z","v":8171,"vw":5.418317},{"c":5.365,"h":5.42,"l":5.36,"n":535,"o":5.405,"t":"2026-09-01T16:15:00Z","v":55698,"vw":5.385286},{"c":5.37,"h":5.39,"l":5.36,"n":413,"o":5.36,"t":"2026-09-01T16:30:00Z","v":34335,"vw":5.368534},{"c":5.375,"h":5.375,"l":5.36,"n":203,"o":5.37,"t":"2026-09-01T16:45:00Z","v":10236,"vw":5.36775},{"c":5.34,"h":5.37,"l":5.33,"n":317,"o":5.37,"t":"2026-09-01T17:00:00Z","v":28236,"vw":5.35576},{"c":5.355,"h":5.36,"l":5.33,"n":254,"o":5.345,"t":"2026-09-01T17:15:00Z","v":17929,"vw":5.344503},{"c":5.385,"h":5.385,"l":5.35,"n":291,"o":5.36,"t":"2026-09-01T17:30:00Z","v":44529,"vw":5.361971},{"c":5.375,"h":5.385,"l":5.375,"n":265,"o":5.3824,"t":"2026-09-01T17:45:00Z","v":13783,"vw":5.378233},{"c":5.365,"h":5.375,"l":5.365,"n":202,"o":5.375,"t":"2026-09-01T18:00:00Z","v":7111,"vw":5.368822},{"c":5.365,"h":5.375,"l":5.36,"n":283,"o":5.36,"t":"2026-09-01T18:15:00Z","v":9459,"vw":5.365893},{"c":5.365,"h":5.37,"l":5.36,"n":204,"o":5.37,"t":"2026-09-01T18:30:00Z","v":6973,"vw":5.363629},{"c":5.355,"h":5.365,"l":5.355,"n":188,"o":5.36,"t":"2026-09-01T18:45:00Z","v":6762,"vw":5.35876},{"c":5.365,"h":5.37,"l":5.35,"n":271,"o":5.355,"t":"2026-09-01T19:00:00Z","v":15979,"vw":5.358866},{"c":5.355,"h":5.375,"l":5.355,"n":244,"o":5.37,"t":"2026-09-01T19:15:00Z","v":9274,"vw":5.365342},{"c":5.39,"h":5.41,"l":5.355,"n":714,"o":5.355,"t":"2026-09-01T19:30:00Z","v":43150,"vw":5.384719},{"c":5.36,"h":5.395,"l":5.355,"n":1859,"o":5.395,"t":"2026-09-01T19:45:00Z","v":159516,"vw":5.376074},{"c":5.37,"h":5.37,"l":5.37,"n":14,"o":5.37,"t":"2026-09-01T20:00:00Z","v":72088,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-01T20:30:00Z","v":1105,"vw":5.37},{"c":5.476,"h":5.491,"l":5.37,"n":439,"o":5.38,"t":"2026-09-02T13:30:00Z","v":61626,"vw":5.426402},{"c":5.486,"h":5.4985,"l":5.476,"n":245,"o":5.476,"t":"2026-09-02T13:45:00Z","v":12010,"vw":5.486391},{"c":5.525,"h":5.525,"l":5.47,"n":245,"o":5.47,"t":"2026-09-02T14:00:00Z","v":17829,"vw":5.495712},{"c":5.535,"h":5.55,"l":5.53,"n":333,"o":5.53,"t":"2026-09-02T14:15:00Z","v":22508,"vw":5.539673},{"c":5.475,"h":5.54,"l":5.4701,"n":286,"o":5.535,"t":"2026-09-02T14:30:00Z","v":15445,"vw":5.505015},{"c":5.455,"h":5.475,"l":5.445,"n":213,"o":5.475,"t":"2026-09-02T14:45:00Z","v":9465,"vw":5.45769},{"c":5.465,"h":5.465,"l":5.445,"n":225,"o":5.45,"t":"2026-09-02T15:00:00Z","v":9699,"vw":5.453077},{"c":5.415,"h":5.465,"l":5.405,"n":328,"o":5.465,"t":"2026-09-02T15:15:00Z","v":13311,"vw":5.440686},{"c":5.44,"h":5.44,"l":5.42,"n":322,"o":5.42,"t":"2026-09-02T15:30:00Z","v":8030,"vw":5.431378},{"c":5.42,"h":5.43,"l":5.4,"n":405,"o":5.43,"t":"2026-09-02T15:45:00Z","v":24820,"vw":5.413963},{"c":5.405,"h":5.42,"l":5.4,"n":394,"o":5.4188,"t":"2026-09-02T16:00:00Z","v":24784,"vw":5.406794},{"c":5.405,"h":5.42,"l":5.405,"n":324,"o":5.405,"t":"2026-09-02T16:15:00Z","v":20867,"vw":5.411343},{"c":5.415,"h":5.42,"l":5.395,"n":272,"o":5.405,"t":"2026-09-02T16:30:00Z","v":13978,"vw":5.406609},{"c":5.385,"h":5.42,"l":5.355,"n":1170,"o":5.4101,"t":"2026-09-02T16:45:00Z","v":182279,"vw":5.375627},{"c":5.395,"h":5.4,"l":5.385,"n":306,"o":5.3897,"t":"2026-09-02T17:00:00Z","v":14161,"vw":5.393866},{"c":5.39,"h":5.4,"l":5.375,"n":356,"o":5.395,"t":"2026-09-02T17:15:00Z","v":17269,"vw":5.38602},{"c":5.395,"h":5.395,"l":5.375,"n":445,"o":5.385,"t":"2026-09-02T17:30:00Z","v":35201,"vw":5.382306},{"c":5.41,"h":5.41,"l":5.39,"n":462,"o":5.395,"t":"2026-09-02T17:45:00Z","v":33884,"vw":5.398806},{"c":5.405,"h":5.41,"l":5.395,"n":348,"o":5.405,"t":"2026-09-02T18:00:00Z","v":20245,"vw":5.400506},{"c":5.415,"h":5.42,"l":5.4,"n":322,"o":5.405,"t":"2026-09-02T18:15:00Z","v":24097,"vw":5.406386},{"c":5.405,"h":5.415,"l":5.4,"n":265,"o":5.415,"t":"2026-09-02T18:30:00Z","v":18078,"vw":5.406936},{"c":5.405,"h":5.41,"l":5.4,"n":407,"o":5.405,"t":"2026-09-02T18:45:00Z","v":18323,"vw":5.405724},{"c":5.405,"h":5.415,"l":5.4,"n":467,"o":5.41,"t":"2026-09-02T19:00:00Z","v":23092,"vw":5.407722},{"c":5.405,"h":5.415,"l":5.38,"n":753,"o":5.405,"t":"2026-09-02T19:15:00Z","v":64140,"vw":5.393188},{"c":5.385,"h":5.41,"l":5.38,"n":647,"o":5.405,"t":"2026-09-02T19:30:00Z","v":36029,"vw":5.3932},{"c":5.385,"h":5.405,"l":5.38,"n":1844,"o":5.385,"t":"2026-09-02T19:45:00Z","v":190948,"vw":5.393649},{"c":5.39,"h":5.39,"l":5.39,"n":16,"o":5.39,"t":"2026-09-02T20:00:00Z","v":149164,"vw":5.39},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-09-03T11:15:00Z","v":2454,"vw":5.5},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-03T12:15:00Z","v":952,"vw":5.42},{"c":5.49,"h":5.49,"l":5.49,"n":4,"o":5.49,"t":"2026-09-03T12:30:00Z","v":400,"vw":5.49},{"c":5.4883,"h":5.4883,"l":5.4883,"n":1,"o":5.4883,"t":"2026-09-03T12:45:00Z","v":909,"vw":5.4883},{"c":5.33,"h":5.46,"l":5.33,"n":254,"o":5.44,"t":"2026-09-03T13:30:00Z","v":35621,"vw":5.398568},{"c":5.34,"h":5.39,"l":5.33,"n":252,"o":5.33,"t":"2026-09-03T13:45:00Z","v":17932,"vw":5.367942},{"c":5.325,"h":5.34,"l":5.3,"n":297,"o":5.34,"t":"2026-09-03T14:00:00Z","v":32972,"vw":5.313109},{"c":5.365,"h":5.38,"l":5.325,"n":347,"o":5.325,"t":"2026-09-03T14:15:00Z","v":27789,"vw":5.357586},{"c":5.355,"h":5.37,"l":5.345,"n":164,"o":5.37,"t":"2026-09-03T14:30:00Z","v":9509,"vw":5.353034},{"c":5.375,"h":5.3791,"l":5.34,"n":196,"o":5.355,"t":"2026-09-03T14:45:00Z","v":10424,"vw":5.355279},{"c":5.35,"h":5.38,"l":5.35,"n":162,"o":5.38,"t":"2026-09-03T15:00:00Z","v":8809,"vw":5.365399},{"c":5.385,"h":5.39,"l":5.355,"n":161,"o":5.355,"t":"2026-09-03T15:15:00Z","v":8828,"vw":5.363979},{"c":5.375,"h":5.3888,"l":5.365,"n":277,"o":5.385,"t":"2026-09-03T15:30:00Z","v":18430,"vw":5.374755},{"c":5.395,"h":5.41,"l":5.375,"n":195,"o":5.375,"t":"2026-09-03T15:45:00Z","v":20290,"vw":5.392003},{"c":5.385,"h":5.4,"l":5.38,"n":222,"o":5.395,"t":"2026-09-03T16:00:00Z","v":29360,"vw":5.385985},{"c":5.375,"h":5.39,"l":5.3701,"n":189,"o":5.38,"t":"2026-09-03T16:15:00Z","v":7422,"vw":5.3815},{"c":5.385,"h":5.39,"l":5.371,"n":193,"o":5.371,"t":"2026-09-03T16:30:00Z","v":10798,"vw":5.382975},{"c":5.385,"h":5.39,"l":5.385,"n":122,"o":5.39,"t":"2026-09-03T16:45:00Z","v":3351,"vw":5.385628},{"c":5.345,"h":5.38,"l":5.31,"n":1592,"o":5.38,"t":"2026-09-03T17:00:00Z","v":193001,"vw":5.343968},{"c":5.355,"h":5.36,"l":5.345,"n":215,"o":5.345,"t":"2026-09-03T17:15:00Z","v":9307,"vw":5.355283},{"c":5.355,"h":5.365,"l":5.355,"n":318,"o":5.355,"t":"2026-09-03T17:30:00Z","v":16484,"vw":5.359318},{"c":5.35,"h":5.355,"l":5.345,"n":200,"o":5.355,"t":"2026-09-03T17:45:00Z","v":7647,"vw":5.34898},{"c":5.345,"h":5.36,"l":5.345,"n":119,"o":5.355,"t":"2026-09-03T18:00:00Z","v":7674,"vw":5.349724},{"c":5.355,"h":5.36,"l":5.345,"n":145,"o":5.345,"t":"2026-09-03T18:15:00Z","v":5226,"vw":5.350778},{"c":5.355,"h":5.3558,"l":5.345,"n":322,"o":5.35,"t":"2026-09-03T18:30:00Z","v":12991,"vw":5.349779},{"c":5.36,"h":5.36,"l":5.35,"n":184,"o":5.35,"t":"2026-09-03T18:45:00Z","v":5725,"vw":5.352},{"c":5.365,"h":5.37,"l":5.3536,"n":262,"o":5.355,"t":"2026-09-03T19:00:00Z","v":17269,"vw":5.356088},{"c":5.375,"h":5.38,"l":5.36,"n":342,"o":5.365,"t":"2026-09-03T19:15:00Z","v":10896,"vw":5.370126},{"c":5.375,"h":5.38,"l":5.365,"n":453,"o":5.38,"t":"2026-09-03T19:30:00Z","v":25343,"vw":5.373505},{"c":5.365,"h":5.405,"l":5.36,"n":954,"o":5.375,"t":"2026-09-03T19:45:00Z","v":93597,"vw":5.376713},{"c":5.37,"h":5.37,"l":5.37,"n":18,"o":5.37,"t":"2026-09-03T20:00:00Z","v":91057,"vw":5.37},{"c":5.4,"h":5.405,"l":5.34,"n":343,"o":5.34,"t":"2026-09-04T13:30:00Z","v":12455,"vw":5.366345},{"c":5.43,"h":5.43,"l":5.4,"n":310,"o":5.415,"t":"2026-09-04T13:45:00Z","v":11865,"vw":5.41033},{"c":5.365,"h":5.41,"l":5.36,"n":229,"o":5.41,"t":"2026-09-04T14:00:00Z","v":9810,"vw":5.389253},{"c":5.36,"h":5.375,"l":5.35,"n":252,"o":5.365,"t":"2026-09-04T14:15:00Z","v":12832,"vw":5.357921},{"c":5.33,"h":5.365,"l":5.325,"n":295,"o":5.365,"t":"2026-09-04T14:30:00Z","v":17214,"vw":5.346439},{"c":5.33,"h":5.33,"l":5.315,"n":211,"o":5.33,"t":"2026-09-04T14:45:00Z","v":7667,"vw":5.322822},{"c":5.35,"h":5.35,"l":5.325,"n":284,"o":5.33,"t":"2026-09-04T15:00:00Z","v":6526,"vw":5.339075},{"c":5.36,"h":5.36,"l":5.345,"n":365,"o":5.35,"t":"2026-09-04T15:15:00Z","v":20472,"vw":5.353173},{"c":5.34,"h":5.365,"l":5.335,"n":391,"o":5.365,"t":"2026-09-04T15:30:00Z","v":47508,"vw":5.343392},{"c":5.325,"h":5.34,"l":5.315,"n":295,"o":5.335,"t":"2026-09-04T15:45:00Z","v":15894,"vw":5.330413},{"c":5.325,"h":5.33,"l":5.32,"n":241,"o":5.325,"t":"2026-09-04T16:00:00Z","v":11993,"vw":5.324939},{"c":5.335,"h":5.34,"l":5.32,"n":257,"o":5.325,"t":"2026-09-04T16:15:00Z","v":10502,"vw":5.329288},{"c":5.345,"h":5.345,"l":5.32,"n":294,"o":5.335,"t":"2026-09-04T16:30:00Z","v":34856,"vw":5.330746},{"c":5.35,"h":5.36,"l":5.34,"n":291,"o":5.345,"t":"2026-09-04T16:45:00Z","v":19645,"vw":5.348669},{"c":5.355,"h":5.355,"l":5.34,"n":272,"o":5.355,"t":"2026-09-04T17:00:00Z","v":25108,"vw":5.347466},{"c":5.355,"h":5.355,"l":5.35,"n":151,"o":5.35,"t":"2026-09-04T17:15:00Z","v":5728,"vw":5.351705},{"c":5.35,"h":5.355,"l":5.35,"n":77,"o":5.355,"t":"2026-09-04T17:30:00Z","v":6036,"vw":5.354406},{"c":5.345,"h":5.35,"l":5.345,"n":266,"o":5.35,"t":"2026-09-04T17:45:00Z","v":18763,"vw":5.346043},{"c":5.36,"h":5.36,"l":5.345,"n":394,"o":5.345,"t":"2026-09-04T18:00:00Z","v":34111,"vw":5.347469},{"c":5.355,"h":5.36,"l":5.355,"n":236,"o":5.36,"t":"2026-09-04T18:15:00Z","v":13974,"vw":5.356777},{"c":5.345,"h":5.355,"l":5.34,"n":193,"o":5.355,"t":"2026-09-04T18:30:00Z","v":10347,"vw":5.350381},{"c":5.35,"h":5.35,"l":5.345,"n":268,"o":5.345,"t":"2026-09-04T18:45:00Z","v":8588,"vw":5.345611},{"c":5.35,"h":5.35,"l":5.34,"n":180,"o":5.345,"t":"2026-09-04T19:00:00Z","v":6719,"vw":5.344505},{"c":5.345,"h":5.355,"l":5.34,"n":257,"o":5.345,"t":"2026-09-04T19:15:00Z","v":22788,"vw":5.348592},{"c":5.335,"h":5.35,"l":5.32,"n":320,"o":5.345,"t":"2026-09-04T19:30:00Z","v":24688,"vw":5.335011},{"c":5.315,"h":5.335,"l":5.305,"n":1297,"o":5.335,"t":"2026-09-04T19:45:00Z","v":130197,"vw":5.317112},{"c":5.32,"h":5.32,"l":5.32,"n":11,"o":5.32,"t":"2026-09-04T20:00:00Z","v":86524,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-08T12:15:00Z","v":250,"vw":5.3},{"c":5.3,"h":5.35,"l":5.3,"n":257,"o":5.31,"t":"2026-09-08T13:30:00Z","v":35837,"vw":5.32793},{"c":5.3,"h":5.305,"l":5.3,"n":41,"o":5.3,"t":"2026-09-08T13:45:00Z","v":2108,"vw":5.300909},{"c":5.22,"h":5.305,"l":5.22,"n":342,"o":5.3,"t":"2026-09-08T14:00:00Z","v":48625,"vw":5.243889},{"c":5.265,"h":5.265,"l":5.23,"n":219,"o":5.23,"t":"2026-09-08T14:15:00Z","v":6905,"vw":5.251959},{"c":5.241,"h":5.26,"l":5.24,"n":164,"o":5.26,"t":"2026-09-08T14:30:00Z","v":6604,"vw":5.253},{"c":5.27,"h":5.27,"l":5.24,"n":102,"o":5.245,"t":"2026-09-08T14:45:00Z","v":5814,"vw":5.257393},{"c":5.245,"h":5.275,"l":5.24,"n":129,"o":5.275,"t":"2026-09-08T15:00:00Z","v":12089,"vw":5.253976},{"c":5.295,"h":5.3125,"l":5.245,"n":348,"o":5.245,"t":"2026-09-08T15:15:00Z","v":27083,"vw":5.286085},{"c":5.315,"h":5.33,"l":5.295,"n":430,"o":5.295,"t":"2026-09-08T15:30:00Z","v":66195,"vw":5.314716},{"c":5.3,"h":5.325,"l":5.28,"n":382,"o":5.315,"t":"2026-09-08T15:45:00Z","v":67623,"vw":5.292298},{"c":5.2911,"h":5.315,"l":5.2911,"n":159,"o":5.305,"t":"2026-09-08T16:00:00Z","v":10004,"vw":5.303895},{"c":5.275,"h":5.29,"l":5.275,"n":144,"o":5.29,"t":"2026-09-08T16:15:00Z","v":5955,"vw":5.281857},{"c":5.275,"h":5.28,"l":5.275,"n":74,"o":5.28,"t":"2026-09-08T16:30:00Z","v":3762,"vw":5.27706},{"c":5.27,"h":5.295,"l":5.26,"n":325,"o":5.275,"t":"2026-09-08T16:45:00Z","v":33522,"vw":5.274634},{"c":5.29,"h":5.2988,"l":5.27,"n":267,"o":5.27,"t":"2026-09-08T17:00:00Z","v":20682,"vw":5.280066},{"c":5.27,"h":5.29,"l":5.265,"n":189,"o":5.29,"t":"2026-09-08T17:15:00Z","v":12656,"vw":5.277},{"c":5.275,"h":5.275,"l":5.27,"n":121,"o":5.275,"t":"2026-09-08T17:30:00Z","v":4871,"vw":5.271429},{"c":5.24,"h":5.275,"l":5.24,"n":220,"o":5.275,"t":"2026-09-08T17:45:00Z","v":8181,"vw":5.255693},{"c":5.255,"h":5.265,"l":5.245,"n":198,"o":5.245,"t":"2026-09-08T18:00:00Z","v":25701,"vw":5.255255},{"c":5.28,"h":5.29,"l":5.255,"n":354,"o":5.255,"t":"2026-09-08T18:15:00Z","v":49930,"vw":5.266225},{"c":5.275,"h":5.28,"l":5.265,"n":225,"o":5.275,"t":"2026-09-08T18:30:00Z","v":20011,"vw":5.272423},{"c":5.26,"h":5.275,"l":5.26,"n":234,"o":5.27,"t":"2026-09-08T18:45:00Z","v":9772,"vw":5.26957},{"c":5.28,"h":5.28,"l":5.27,"n":207,"o":5.27,"t":"2026-09-08T19:00:00Z","v":6422,"vw":5.27164},{"c":5.28,"h":5.295,"l":5.27,"n":470,"o":5.27,"t":"2026-09-08T19:15:00Z","v":34918,"vw":5.283048},{"c":5.315,"h":5.33,"l":5.27,"n":501,"o":5.28,"t":"2026-09-08T19:30:00Z","v":37368,"vw":5.292061},{"c":5.315,"h":5.34,"l":5.295,"n":1745,"o":5.31,"t":"2026-09-08T19:45:00Z","v":166681,"vw":5.317179},{"c":5.31,"h":5.31,"l":5.31,"n":12,"o":5.31,"t":"2026-09-08T20:00:00Z","v":89979,"vw":5.31},{"c":5.27,"h":5.29,"l":5.25,"n":289,"o":5.25,"t":"2026-09-09T13:30:00Z","v":28872,"vw":5.264244},{"c":5.25,"h":5.285,"l":5.24,"n":139,"o":5.275,"t":"2026-09-09T13:45:00Z","v":9285,"vw":5.257872},{"c":5.255,"h":5.265,"l":5.23,"n":185,"o":5.245,"t":"2026-09-09T14:00:00Z","v":11723,"vw":5.248607},{"c":5.255,"h":5.255,"l":5.235,"n":159,"o":5.25,"t":"2026-09-09T14:15:00Z","v":9383,"vw":5.244538},{"c":5.235,"h":5.26,"l":5.23,"n":440,"o":5.255,"t":"2026-09-09T14:30:00Z","v":71808,"vw":5.235919},{"c":5.245,"h":5.245,"l":5.235,"n":104,"o":5.235,"t":"2026-09-09T14:45:00Z","v":4202,"vw":5.242139},{"c":5.2532,"h":5.26,"l":5.245,"n":223,"o":5.25,"t":"2026-09-09T15:00:00Z","v":10961,"vw":5.255029},{"c":5.245,"h":5.255,"l":5.245,"n":126,"o":5.255,"t":"2026-09-09T15:15:00Z","v":4758,"vw":5.250558},{"c":5.275,"h":5.285,"l":5.25,"n":165,"o":5.25,"t":"2026-09-09T15:30:00Z","v":7116,"vw":5.267541},{"c":5.305,"h":5.31,"l":5.27,"n":233,"o":5.275,"t":"2026-09-09T15:45:00Z","v":14636,"vw":5.281652},{"c":5.295,"h":5.31,"l":5.29,"n":268,"o":5.305,"t":"2026-09-09T16:00:00Z","v":49697,"vw":5.291376},{"c":5.295,"h":5.295,"l":5.29,"n":215,"o":5.295,"t":"2026-09-09T16:15:00Z","v":8363,"vw":5.294178},{"c":5.295,"h":5.305,"l":5.28,"n":336,"o":5.295,"t":"2026-09-09T16:30:00Z","v":35720,"vw":5.287959},{"c":5.28,"h":5.295,"l":5.28,"n":205,"o":5.29,"t":"2026-09-09T16:45:00Z","v":7494,"vw":5.284474},{"c":5.26,"h":5.286,"l":5.255,"n":289,"o":5.286,"t":"2026-09-09T17:00:00Z","v":15487,"vw":5.268171},{"c":5.25,"h":5.265,"l":5.25,"n":125,"o":5.26,"t":"2026-09-09T17:15:00Z","v":3961,"vw":5.259774},{"c":5.245,"h":5.255,"l":5.24,"n":191,"o":5.25,"t":"2026-09-09T17:30:00Z","v":9402,"vw":5.248672},{"c":5.225,"h":5.25,"l":5.22,"n":321,"o":5.245,"t":"2026-09-09T17:45:00Z","v":27210,"vw":5.23469},{"c":5.245,"h":5.255,"l":5.225,"n":344,"o":5.225,"t":"2026-09-09T18:00:00Z","v":30425,"vw":5.2405},{"c":5.23,"h":5.245,"l":5.23,"n":223,"o":5.245,"t":"2026-09-09T18:15:00Z","v":13012,"vw":5.2413},{"c":5.235,"h":5.239,"l":5.22,"n":197,"o":5.225,"t":"2026-09-09T18:30:00Z","v":9060,"vw":5.227892},{"c":5.225,"h":5.24,"l":5.225,"n":311,"o":5.235,"t":"2026-09-09T18:45:00Z","v":8028,"vw":5.232461},{"c":5.245,"h":5.25,"l":5.225,"n":288,"o":5.225,"t":"2026-09-09T19:00:00Z","v":14411,"vw":5.236418},{"c":5.23,"h":5.255,"l":5.225,"n":474,"o":5.25,"t":"2026-09-09T19:15:00Z","v":28329,"vw":5.24048},{"c":5.235,"h":5.25,"l":5.225,"n":548,"o":5.225,"t":"2026-09-09T19:30:00Z","v":36528,"vw":5.234537},{"c":5.2,"h":5.25,"l":5.2,"n":1648,"o":5.24,"t":"2026-09-09T19:45:00Z","v":141525,"vw":5.221932},{"c":5.22,"h":5.22,"l":5.2,"n":16,"o":5.22,"t":"2026-09-09T20:00:00Z","v":130636,"vw":5.219977},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-09-09T20:30:00Z","v":451,"vw":5.22},{"c":5.3,"h":5.3,"l":5.3,"n":23,"o":5.3,"t":"2026-09-10T08:30:00Z","v":318,"vw":5.3},{"c":5.15,"h":5.15,"l":5.15,"n":9,"o":5.15,"t":"2026-09-10T09:30:00Z","v":185,"vw":5.15},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-09-10T11:30:00Z","v":100,"vw":5.21},{"c":5.2155,"h":5.2155,"l":5.2155,"n":1,"o":5.2155,"t":"2026-09-10T12:45:00Z","v":155,"vw":5.2155},{"c":5.31,"h":5.31,"l":5.17,"n":11,"o":5.17,"t":"2026-09-10T13:15:00Z","v":1528,"vw":5.18545},{"c":5.155,"h":5.3,"l":5.15,"n":149,"o":5.2,"t":"2026-09-10T13:30:00Z","v":25340,"vw":5.189983},{"c":5.205,"h":5.21,"l":5.16,"n":147,"o":5.16,"t":"2026-09-10T13:45:00Z","v":9414,"vw":5.184194},{"c":5.27,"h":5.27,"l":5.21,"n":208,"o":5.21,"t":"2026-09-10T14:00:00Z","v":11235,"vw":5.242945},{"c":5.28,"h":5.33,"l":5.245,"n":253,"o":5.265,"t":"2026-09-10T14:15:00Z","v":18901,"vw":5.292152},{"c":5.275,"h":5.29,"l":5.27,"n":158,"o":5.28,"t":"2026-09-10T14:30:00Z","v":6452,"vw":5.277497},{"c":5.295,"h":5.3,"l":5.275,"n":92,"o":5.275,"t":"2026-09-10T14:45:00Z","v":3673,"vw":5.291553},{"c":5.27,"h":5.29,"l":5.265,"n":123,"o":5.29,"t":"2026-09-10T15:00:00Z","v":5956,"vw":5.277591},{"c":5.255,"h":5.269,"l":5.245,"n":126,"o":5.269,"t":"2026-09-10T15:15:00Z","v":5894,"vw":5.257573},{"c":5.285,"h":5.285,"l":5.245,"n":226,"o":5.255,"t":"2026-09-10T15:30:00Z","v":22256,"vw":5.263239},{"c":5.255,"h":5.285,"l":5.255,"n":88,"o":5.285,"t":"2026-09-10T15:45:00Z","v":5199,"vw":5.269894},{"c":5.25,"h":5.26,"l":5.25,"n":109,"o":5.25,"t":"2026-09-10T16:00:00Z","v":6305,"vw":5.250925},{"c":5.235,"h":5.249,"l":5.235,"n":72,"o":5.245,"t":"2026-09-10T16:15:00Z","v":11784,"vw":5.24328},{"c":5.235,"h":5.235,"l":5.22,"n":206,"o":5.235,"t":"2026-09-10T16:30:00Z","v":7592,"vw":5.228109},{"c":5.24,"h":5.245,"l":5.23,"n":93,"o":5.24,"t":"2026-09-10T16:45:00Z","v":6518,"vw":5.241193},{"c":5.215,"h":5.24,"l":5.215,"n":119,"o":5.235,"t":"2026-09-10T17:00:00Z","v":7236,"vw":5.223754},{"c":5.185,"h":5.22,"l":5.185,"n":186,"o":5.21,"t":"2026-09-10T17:15:00Z","v":18941,"vw":5.200794},{"c":5.16,"h":5.19,"l":5.155,"n":218,"o":5.19,"t":"2026-09-10T17:30:00Z","v":14348,"vw":5.166679},{"c":5.165,"h":5.17,"l":5.15,"n":309,"o":5.1526,"t":"2026-09-10T17:45:00Z","v":41228,"vw":5.161441},{"c":5.165,"h":5.165,"l":5.15,"n":188,"o":5.165,"t":"2026-09-10T18:00:00Z","v":19503,"vw":5.157597},{"c":5.14,"h":5.16,"l":5.14,"n":262,"o":5.16,"t":"2026-09-10T18:15:00Z","v":19620,"vw":5.153901},{"c":5.145,"h":5.1599,"l":5.135,"n":299,"o":5.14,"t":"2026-09-10T18:30:00Z","v":33238,"vw":5.143615},{"c":5.155,"h":5.16,"l":5.135,"n":101,"o":5.145,"t":"2026-09-10T18:45:00Z","v":7514,"vw":5.140844},{"c":5.145,"h":5.16,"l":5.145,"n":247,"o":5.155,"t":"2026-09-10T19:00:00Z","v":18859,"vw":5.151095},{"c":5.15,"h":5.15,"l":5.14,"n":260,"o":5.145,"t":"2026-09-10T19:15:00Z","v":19077,"vw":5.144856},{"c":5.115,"h":5.155,"l":5.105,"n":462,"o":5.145,"t":"2026-09-10T19:30:00Z","v":58710,"vw":5.128301},{"c":5.125,"h":5.155,"l":5.1,"n":1437,"o":5.115,"t":"2026-09-10T19:45:00Z","v":219164,"vw":5.120047},{"c":5.13,"h":5.13,"l":5.13,"n":13,"o":5.13,"t":"2026-09-10T20:00:00Z","v":67181,"vw":5.13},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-11T08:00:00Z","v":100,"vw":5.12},{"c":5.175,"h":5.22,"l":5.15,"n":202,"o":5.19,"t":"2026-09-11T13:30:00Z","v":18203,"vw":5.186277},{"c":5.23,"h":5.23,"l":5.175,"n":133,"o":5.175,"t":"2026-09-11T13:45:00Z","v":9225,"vw":5.203831},{"c":5.275,"h":5.28,"l":5.225,"n":193,"o":5.23,"t":"2026-09-11T14:00:00Z","v":13713,"vw":5.248715},{"c":5.27,"h":5.2786,"l":5.26,"n":180,"o":5.2786,"t":"2026-09-11T14:15:00Z","v":10397,"vw":5.271966},{"c":5.24,"h":5.27,"l":5.24,"n":224,"o":5.27,"t":"2026-09-11T14:30:00Z","v":15503,"vw":5.248644},{"c":5.255,"h":5.27,"l":5.24,"n":133,"o":5.2408,"t":"2026-09-11T14:45:00Z","v":6399,"vw":5.260754},{"c":5.275,"h":5.285,"l":5.255,"n":134,"o":5.255,"t":"2026-09-11T15:00:00Z","v":7093,"vw":5.26726},{"c":5.285,"h":5.3,"l":5.275,"n":263,"o":5.275,"t":"2026-09-11T15:15:00Z","v":18947,"vw":5.291204},{"c":5.325,"h":5.325,"l":5.285,"n":156,"o":5.285,"t":"2026-09-11T15:30:00Z","v":16949,"vw":5.29928},{"c":5.315,"h":5.325,"l":5.315,"n":127,"o":5.32,"t":"2026-09-11T15:45:00Z","v":8424,"vw":5.31894},{"c":5.275,"h":5.32,"l":5.275,"n":183,"o":5.315,"t":"2026-09-11T16:00:00Z","v":13500,"vw":5.299032},{"c":5.28,"h":5.28,"l":5.26,"n":199,"o":5.275,"t":"2026-09-11T16:15:00Z","v":8961,"vw":5.270981},{"c":5.2704,"h":5.285,"l":5.2704,"n":85,"o":5.275,"t":"2026-09-11T16:30:00Z","v":7550,"vw":5.275502},{"c":5.275,"h":5.28,"l":5.27,"n":121,"o":5.275,"t":"2026-09-11T16:45:00Z","v":5928,"vw":5.27476},{"c":5.2427,"h":5.275,"l":5.2427,"n":290,"o":5.275,"t":"2026-09-11T17:00:00Z","v":27085,"vw":5.24946},{"c":5.215,"h":5.25,"l":5.21,"n":341,"o":5.248,"t":"2026-09-11T17:15:00Z","v":40876,"vw":5.229325},{"c":5.215,"h":5.2254,"l":5.215,"n":164,"o":5.2202,"t":"2026-09-11T17:30:00Z","v":14648,"vw":5.223075},{"c":5.205,"h":5.2164,"l":5.19,"n":288,"o":5.2164,"t":"2026-09-11T17:45:00Z","v":38832,"vw":5.199582},{"c":5.195,"h":5.21,"l":5.1901,"n":181,"o":5.205,"t":"2026-09-11T18:00:00Z","v":18967,"vw":5.203843},{"c":5.195,"h":5.195,"l":5.1802,"n":276,"o":5.19,"t":"2026-09-11T18:15:00Z","v":26642,"vw":5.184939},{"c":5.1863,"h":5.195,"l":5.185,"n":211,"o":5.1915,"t":"2026-09-11T18:30:00Z","v":16467,"vw":5.188369},{"c":5.185,"h":5.19,"l":5.18,"n":203,"o":5.185,"t":"2026-09-11T18:45:00Z","v":11058,"vw":5.184314},{"c":5.1809,"h":5.19,"l":5.1809,"n":176,"o":5.185,"t":"2026-09-11T19:00:00Z","v":7852,"vw":5.186073},{"c":5.185,"h":5.19,"l":5.17,"n":354,"o":5.185,"t":"2026-09-11T19:15:00Z","v":26677,"vw":5.178369},{"c":5.185,"h":5.2,"l":5.18,"n":534,"o":5.185,"t":"2026-09-11T19:30:00Z","v":53183,"vw":5.18893},{"c":5.2,"h":5.2,"l":5.16,"n":1643,"o":5.185,"t":"2026-09-11T19:45:00Z","v":151845,"vw":5.179732},{"c":5.195,"h":5.195,"l":5.195,"n":9,"o":5.195,"t":"2026-09-11T20:00:00Z","v":83156,"vw":5.195},{"c":5.145,"h":5.145,"l":5.145,"n":1,"o":5.145,"t":"2026-09-11T20:30:00Z","v":200,"vw":5.145},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-09-14T12:00:00Z","v":271,"vw":5.17},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-14T12:15:00Z","v":500,"vw":5.1},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-09-14T13:00:00Z","v":200,"vw":5.13},{"c":5.165,"h":5.18,"l":5.11,"n":128,"o":5.11,"t":"2026-09-14T13:30:00Z","v":10347,"vw":5.124691},{"c":5.19,"h":5.205,"l":5.17,"n":309,"o":5.17,"t":"2026-09-14T13:45:00Z","v":14025,"vw":5.189102},{"c":5.215,"h":5.225,"l":5.188,"n":201,"o":5.188,"t":"2026-09-14T14:00:00Z","v":9981,"vw":5.207793},{"c":5.2,"h":5.21,"l":5.1807,"n":143,"o":5.21,"t":"2026-09-14T14:15:00Z","v":5394,"vw":5.193725},{"c":5.185,"h":5.21,"l":5.185,"n":126,"o":5.205,"t":"2026-09-14T14:30:00Z","v":5288,"vw":5.203186},{"c":5.195,"h":5.2,"l":5.185,"n":131,"o":5.185,"t":"2026-09-14T14:45:00Z","v":6216,"vw":5.193292},{"c":5.27,"h":5.285,"l":5.195,"n":540,"o":5.195,"t":"2026-09-14T15:00:00Z","v":52201,"vw":5.255435},{"c":5.278,"h":5.3,"l":5.275,"n":373,"o":5.275,"t":"2026-09-14T15:15:00Z","v":34693,"vw":5.291887},{"c":5.305,"h":5.315,"l":5.2701,"n":495,"o":5.275,"t":"2026-09-14T15:30:00Z","v":54814,"vw":5.303782},{"c":5.305,"h":5.315,"l":5.27,"n":351,"o":5.3,"t":"2026-09-14T15:45:00Z","v":42453,"vw":5.292467},{"c":5.29,"h":5.31,"l":5.29,"n":349,"o":5.305,"t":"2026-09-14T16:00:00Z","v":17236,"vw":5.298673},{"c":5.335,"h":5.35,"l":5.295,"n":380,"o":5.299,"t":"2026-09-14T16:15:00Z","v":23692,"vw":5.336714},{"c":5.335,"h":5.355,"l":5.3328,"n":338,"o":5.335,"t":"2026-09-14T16:30:00Z","v":26076,"vw":5.341232},{"c":5.37,"h":5.38,"l":5.335,"n":274,"o":5.335,"t":"2026-09-14T16:45:00Z","v":21941,"vw":5.366774},{"c":5.355,"h":5.375,"l":5.35,"n":235,"o":5.37,"t":"2026-09-14T17:00:00Z","v":16673,"vw":5.36241},{"c":5.37,"h":5.375,"l":5.35,"n":307,"o":5.355,"t":"2026-09-14T17:15:00Z","v":19827,"vw":5.362556},{"c":5.36,"h":5.375,"l":5.345,"n":310,"o":5.37,"t":"2026-09-14T17:30:00Z","v":29816,"vw":5.365888},{"c":5.36,"h":5.36,"l":5.345,"n":263,"o":5.355,"t":"2026-09-14T17:45:00Z","v":16252,"vw":5.350247},{"c":5.345,"h":5.36,"l":5.345,"n":322,"o":5.355,"t":"2026-09-14T18:00:00Z","v":26164,"vw":5.35261},{"c":5.335,"h":5.35,"l":5.335,"n":287,"o":5.345,"t":"2026-09-14T18:15:00Z","v":23999,"vw":5.342055},{"c":5.345,"h":5.35,"l":5.335,"n":259,"o":5.335,"t":"2026-09-14T18:30:00Z","v":23555,"vw":5.33991},{"c":5.355,"h":5.36,"l":5.34,"n":296,"o":5.345,"t":"2026-09-14T18:45:00Z","v":22719,"vw":5.350876},{"c":5.385,"h":5.39,"l":5.36,"n":426,"o":5.36,"t":"2026-09-14T19:00:00Z","v":45748,"vw":5.376318},{"c":5.405,"h":5.42,"l":5.38,"n":475,"o":5.385,"t":"2026-09-14T19:15:00Z","v":71386,"vw":5.400157},{"c":5.405,"h":5.41,"l":5.39,"n":604,"o":5.405,"t":"2026-09-14T19:30:00Z","v":59997,"vw":5.400684},{"c":5.36,"h":5.41,"l":5.345,"n":1653,"o":5.405,"t":"2026-09-14T19:45:00Z","v":246481,"vw":5.376581},{"c":5.36,"h":5.36,"l":5.36,"n":17,"o":5.36,"t":"2026-09-14T20:00:00Z","v":133499,"vw":5.36},{"c":5.38,"h":5.3982,"l":5.3,"n":173,"o":5.31,"t":"2026-09-15T13:30:00Z","v":43833,"vw":5.313695},{"c":5.325,"h":5.37,"l":5.32,"n":89,"o":5.37,"t":"2026-09-15T13:45:00Z","v":6129,"vw":5.346612},{"c":5.245,"h":5.325,"l":5.245,"n":176,"o":5.325,"t":"2026-09-15T14:00:00Z","v":29039,"vw":5.286702},{"c":5.245,"h":5.255,"l":5.23,"n":121,"o":5.245,"t":"2026-09-15T14:15:00Z","v":8098,"vw":5.243927},{"c":5.24,"h":5.26,"l":5.23,"n":146,"o":5.24,"t":"2026-09-15T14:30:00Z","v":7751,"vw":5.242083},{"c":5.245,"h":5.245,"l":5.225,"n":231,"o":5.245,"t":"2026-09-15T14:45:00Z","v":10812,"vw":5.2378},{"c":5.215,"h":5.255,"l":5.21,"n":277,"o":5.25,"t":"2026-09-15T15:00:00Z","v":23452,"vw":5.238503},{"c":5.225,"h":5.23,"l":5.22,"n":107,"o":5.22,"t":"2026-09-15T15:15:00Z","v":5235,"vw":5.224147},{"c":5.23,"h":5.23,"l":5.22,"n":111,"o":5.225,"t":"2026-09-15T15:30:00Z","v":4828,"vw":5.223542},{"c":5.205,"h":5.225,"l":5.205,"n":160,"o":5.225,"t":"2026-09-15T15:45:00Z","v":11049,"vw":5.214955},{"c":5.22,"h":5.225,"l":5.2034,"n":103,"o":5.2034,"t":"2026-09-15T16:00:00Z","v":9700,"vw":5.219303},{"c":5.265,"h":5.265,"l":5.225,"n":198,"o":5.225,"t":"2026-09-15T16:15:00Z","v":9106,"vw":5.241358},{"c":5.2755,"h":5.28,"l":5.265,"n":89,"o":5.27,"t":"2026-09-15T16:30:00Z","v":4817,"vw":5.270584},{"c":5.305,"h":5.32,"l":5.275,"n":280,"o":5.28,"t":"2026-09-15T16:45:00Z","v":22604,"vw":5.294308},{"c":5.295,"h":5.305,"l":5.285,"n":113,"o":5.3,"t":"2026-09-15T17:00:00Z","v":5524,"vw":5.294305},{"c":5.265,"h":5.29,"l":5.26,"n":185,"o":5.29,"t":"2026-09-15T17:15:00Z","v":11808,"vw":5.270125},{"c":5.275,"h":5.28,"l":5.26,"n":163,"o":5.26,"t":"2026-09-15T17:30:00Z","v":5855,"vw":5.269075},{"c":5.285,"h":5.285,"l":5.26,"n":243,"o":5.28,"t":"2026-09-15T17:45:00Z","v":15169,"vw":5.271117},{"c":5.295,"h":5.305,"l":5.285,"n":162,"o":5.285,"t":"2026-09-15T18:00:00Z","v":9317,"vw":5.297004},{"c":5.285,"h":5.295,"l":5.27,"n":188,"o":5.295,"t":"2026-09-15T18:15:00Z","v":26411,"vw":5.276347},{"c":5.265,"h":5.285,"l":5.2606,"n":123,"o":5.285,"t":"2026-09-15T18:30:00Z","v":9146,"vw":5.269494},{"c":5.245,"h":5.27,"l":5.235,"n":217,"o":5.27,"t":"2026-09-15T18:45:00Z","v":11444,"vw":5.249744},{"c":5.215,"h":5.245,"l":5.215,"n":282,"o":5.24,"t":"2026-09-15T19:00:00Z","v":27753,"vw":5.228983},{"c":5.205,"h":5.215,"l":5.2,"n":242,"o":5.215,"t":"2026-09-15T19:15:00Z","v":20191,"vw":5.204317},{"c":5.245,"h":5.245,"l":5.2,"n":276,"o":5.2,"t":"2026-09-15T19:30:00Z","v":25348,"vw":5.220283},{"c":5.3,"h":5.31,"l":5.24,"n":960,"o":5.245,"t":"2026-09-15T19:45:00Z","v":80795,"vw":5.279107},{"c":5.29,"h":5.29,"l":5.29,"n":13,"o":5.29,"t":"2026-09-15T20:00:00Z","v":83414,"vw":5.29},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-15T23:45:00Z","v":1478,"vw":5.2},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-16T12:15:00Z","v":280,"vw":5.32},{"c":5.27,"h":5.345,"l":5.25,"n":169,"o":5.3,"t":"2026-09-16T13:30:00Z","v":16578,"vw":5.279303},{"c":5.25,"h":5.29,"l":5.25,"n":159,"o":5.28,"t":"2026-09-16T13:45:00Z","v":8097,"vw":5.278595},{"c":5.265,"h":5.265,"l":5.2422,"n":121,"o":5.2422,"t":"2026-09-16T14:00:00Z","v":5221,"vw":5.255643},{"c":5.29,"h":5.295,"l":5.265,"n":274,"o":5.27,"t":"2026-09-16T14:15:00Z","v":17291,"vw":5.278323},{"c":5.25,"h":5.29,"l":5.25,"n":158,"o":5.29,"t":"2026-09-16T14:30:00Z","v":7090,"vw":5.265638},{"c":5.26,"h":5.275,"l":5.2501,"n":135,"o":5.2514,"t":"2026-09-16T14:45:00Z","v":7365,"vw":5.261271},{"c":5.265,"h":5.275,"l":5.255,"n":243,"o":5.26,"t":"2026-09-16T15:00:00Z","v":9014,"vw":5.26566},{"c":5.255,"h":5.26,"l":5.25,"n":126,"o":5.26,"t":"2026-09-16T15:15:00Z","v":5946,"vw":5.254944},{"c":5.27,"h":5.27,"l":5.255,"n":213,"o":5.255,"t":"2026-09-16T15:30:00Z","v":10260,"vw":5.263857},{"c":5.25,"h":5.285,"l":5.245,"n":204,"o":5.27,"t":"2026-09-16T15:45:00Z","v":9762,"vw":5.265702},{"c":5.245,"h":5.25,"l":5.24,"n":115,"o":5.25,"t":"2026-09-16T16:00:00Z","v":5193,"vw":5.245},{"c":5.245,"h":5.25,"l":5.24,"n":168,"o":5.25,"t":"2026-09-16T16:15:00Z","v":8150,"vw":5.244732},{"c":5.255,"h":5.255,"l":5.24,"n":181,"o":5.25,"t":"2026-09-16T16:30:00Z","v":11438,"vw":5.243882},{"c":5.25,"h":5.275,"l":5.25,"n":187,"o":5.26,"t":"2026-09-16T16:45:00Z","v":9743,"vw":5.263622},{"c":5.25,"h":5.25,"l":5.225,"n":133,"o":5.24,"t":"2026-09-16T17:00:00Z","v":9692,"vw":5.235353},{"c":5.245,"h":5.255,"l":5.235,"n":182,"o":5.255,"t":"2026-09-16T17:15:00Z","v":8011,"vw":5.245505},{"c":5.235,"h":5.245,"l":5.235,"n":89,"o":5.24,"t":"2026-09-16T17:30:00Z","v":4546,"vw":5.240029},{"c":5.25,"h":5.25,"l":5.23,"n":166,"o":5.235,"t":"2026-09-16T17:45:00Z","v":7416,"vw":5.242229},{"c":5.23,"h":5.26,"l":5.215,"n":302,"o":5.25,"t":"2026-09-16T18:00:00Z","v":13989,"vw":5.240234},{"c":5.24,"h":5.24,"l":5.225,"n":157,"o":5.23,"t":"2026-09-16T18:15:00Z","v":6428,"vw":5.230139},{"c":5.25,"h":5.25,"l":5.215,"n":268,"o":5.24,"t":"2026-09-16T18:30:00Z","v":12911,"vw":5.233963},{"c":5.205,"h":5.2504,"l":5.2,"n":263,"o":5.25,"t":"2026-09-16T18:45:00Z","v":18626,"vw":5.216658},{"c":5.185,"h":5.22,"l":5.175,"n":321,"o":5.2,"t":"2026-09-16T19:00:00Z","v":27218,"vw":5.193072},{"c":5.155,"h":5.185,"l":5.13,"n":316,"o":5.185,"t":"2026-09-16T19:15:00Z","v":33719,"vw":5.146618},{"c":5.18,"h":5.185,"l":5.16,"n":368,"o":5.165,"t":"2026-09-16T19:30:00Z","v":18055,"vw":5.173715},{"c":5.23,"h":5.26,"l":5.185,"n":1158,"o":5.185,"t":"2026-09-16T19:45:00Z","v":71169,"vw":5.232199},{"c":5.22,"h":5.22,"l":5.22,"n":18,"o":5.22,"t":"2026-09-16T20:00:00Z","v":102272,"vw":5.22},{"c":5.36,"h":5.36,"l":5.285,"n":153,"o":5.31,"t":"2026-09-17T13:30:00Z","v":52398,"vw":5.306456},{"c":5.36,"h":5.38,"l":5.36,"n":60,"o":5.36,"t":"2026-09-17T13:45:00Z","v":2602,"vw":5.368342},{"c":5.365,"h":5.365,"l":5.325,"n":215,"o":5.35,"t":"2026-09-17T14:00:00Z","v":12903,"vw":5.346677},{"c":5.365,"h":5.3792,"l":5.355,"n":168,"o":5.375,"t":"2026-09-17T14:15:00Z","v":9921,"vw":5.368592},{"c":5.385,"h":5.385,"l":5.36,"n":112,"o":5.365,"t":"2026-09-17T14:30:00Z","v":3865,"vw":5.370818},{"c":5.36,"h":5.39,"l":5.345,"n":166,"o":5.39,"t":"2026-09-17T14:45:00Z","v":7540,"vw":5.367075},{"c":5.35,"h":5.365,"l":5.35,"n":97,"o":5.35,"t":"2026-09-17T15:00:00Z","v":7207,"vw":5.356992},{"c":5.345,"h":5.35,"l":5.335,"n":153,"o":5.34,"t":"2026-09-17T15:15:00Z","v":6133,"vw":5.342261},{"c":5.35,"h":5.36,"l":5.345,"n":116,"o":5.345,"t":"2026-09-17T15:30:00Z","v":5090,"vw":5.35265},{"c":5.3509,"h":5.36,"l":5.345,"n":77,"o":5.345,"t":"2026-09-17T15:45:00Z","v":3515,"vw":5.349845},{"c":5.36,"h":5.365,"l":5.35,"n":146,"o":5.36,"t":"2026-09-17T16:00:00Z","v":13078,"vw":5.357258},{"c":5.375,"h":5.38,"l":5.36,"n":164,"o":5.36,"t":"2026-09-17T16:15:00Z","v":9808,"vw":5.370069},{"c":5.375,"h":5.375,"l":5.365,"n":111,"o":5.375,"t":"2026-09-17T16:30:00Z","v":5322,"vw":5.371571},{"c":5.36,"h":5.375,"l":5.36,"n":132,"o":5.375,"t":"2026-09-17T16:45:00Z","v":7720,"vw":5.364717},{"c":5.335,"h":5.365,"l":5.335,"n":157,"o":5.365,"t":"2026-09-17T17:00:00Z","v":14614,"vw":5.357478},{"c":5.325,"h":5.3391,"l":5.325,"n":75,"o":5.335,"t":"2026-09-17T17:15:00Z","v":3407,"vw":5.331612},{"c":5.315,"h":5.33,"l":5.31,"n":179,"o":5.325,"t":"2026-09-17T17:30:00Z","v":13458,"vw":5.317383},{"c":5.355,"h":5.36,"l":5.32,"n":200,"o":5.32,"t":"2026-09-17T17:45:00Z","v":17357,"vw":5.351008},{"c":5.38,"h":5.385,"l":5.35,"n":420,"o":5.35,"t":"2026-09-17T18:00:00Z","v":40999,"vw":5.365458},{"c":5.375,"h":5.39,"l":5.375,"n":126,"o":5.38,"t":"2026-09-17T18:15:00Z","v":7530,"vw":5.381532},{"c":5.371,"h":5.375,"l":5.37,"n":99,"o":5.375,"t":"2026-09-17T18:30:00Z","v":1934,"vw":5.373628},{"c":5.395,"h":5.395,"l":5.375,"n":171,"o":5.38,"t":"2026-09-17T18:45:00Z","v":7064,"vw":5.38727},{"c":5.385,"h":5.415,"l":5.38,"n":286,"o":5.395,"t":"2026-09-17T19:00:00Z","v":28511,"vw":5.401613},{"c":5.37,"h":5.385,"l":5.37,"n":301,"o":5.385,"t":"2026-09-17T19:15:00Z","v":17172,"vw":5.375637},{"c":5.355,"h":5.375,"l":5.35,"n":598,"o":5.375,"t":"2026-09-17T19:30:00Z","v":41985,"vw":5.359958},{"c":5.39,"h":5.4,"l":5.35,"n":1200,"o":5.355,"t":"2026-09-17T19:45:00Z","v":107162,"vw":5.374988},{"c":5.38,"h":5.38,"l":5.38,"n":17,"o":5.38,"t":"2026-09-17T20:00:00Z","v":75259,"vw":5.38},{"c":5.335,"h":5.488,"l":5.31,"n":157,"o":5.4,"t":"2026-09-18T13:30:00Z","v":77009,"vw":5.399294},{"c":5.31,"h":5.38,"l":5.31,"n":241,"o":5.35,"t":"2026-09-18T13:45:00Z","v":8510,"vw":5.334164},{"c":5.27,"h":5.315,"l":5.255,"n":241,"o":5.31,"t":"2026-09-18T14:00:00Z","v":29842,"vw":5.274699},{"c":5.25,"h":5.2799,"l":5.24,"n":212,"o":5.27,"t":"2026-09-18T14:15:00Z","v":13119,"vw":5.252087},{"c":5.25,"h":5.255,"l":5.235,"n":146,"o":5.245,"t":"2026-09-18T14:30:00Z","v":6006,"vw":5.246262},{"c":5.26,"h":5.265,"l":5.24,"n":149,"o":5.2423,"t":"2026-09-18T14:45:00Z","v":9490,"vw":5.253196},{"c":5.25,"h":5.265,"l":5.25,"n":58,"o":5.26,"t":"2026-09-18T15:00:00Z","v":2309,"vw":5.255405},{"c":5.255,"h":5.26,"l":5.25,"n":117,"o":5.25,"t":"2026-09-18T15:15:00Z","v":4193,"vw":5.254571},{"c":5.265,"h":5.265,"l":5.24,"n":140,"o":5.25,"t":"2026-09-18T15:30:00Z","v":5793,"vw":5.25647},{"c":5.255,"h":5.265,"l":5.255,"n":107,"o":5.265,"t":"2026-09-18T15:45:00Z","v":4858,"vw":5.259252},{"c":5.24,"h":5.2694,"l":5.24,"n":105,"o":5.255,"t":"2026-09-18T16:00:00Z","v":6554,"vw":5.255866},{"c":5.26,"h":5.265,"l":5.2415,"n":122,"o":5.2415,"t":"2026-09-18T16:15:00Z","v":6535,"vw":5.253926},{"c":5.2686,"h":5.2686,"l":5.26,"n":78,"o":5.265,"t":"2026-09-18T16:30:00Z","v":2245,"vw":5.262414},{"c":5.265,"h":5.27,"l":5.265,"n":81,"o":5.265,"t":"2026-09-18T16:45:00Z","v":3069,"vw":5.266678},{"c":5.265,"h":5.27,"l":5.26,"n":97,"o":5.265,"t":"2026-09-18T17:00:00Z","v":6828,"vw":5.261279},{"c":5.255,"h":5.27,"l":5.25,"n":321,"o":5.27,"t":"2026-09-18T17:15:00Z","v":15826,"vw":5.260375},{"c":5.245,"h":5.26,"l":5.2408,"n":170,"o":5.25,"t":"2026-09-18T17:30:00Z","v":8842,"vw":5.247081},{"c":5.245,"h":5.245,"l":5.235,"n":238,"o":5.245,"t":"2026-09-18T17:45:00Z","v":15467,"vw":5.241107},{"c":5.245,"h":5.25,"l":5.24,"n":185,"o":5.245,"t":"2026-09-18T18:00:00Z","v":7575,"vw":5.244808},{"c":5.26,"h":5.265,"l":5.24,"n":217,"o":5.245,"t":"2026-09-18T18:15:00Z","v":11051,"vw":5.247353},{"c":5.26,"h":5.28,"l":5.26,"n":192,"o":5.265,"t":"2026-09-18T18:30:00Z","v":11361,"vw":5.266911},{"c":5.27,"h":5.28,"l":5.265,"n":282,"o":5.27,"t":"2026-09-18T18:45:00Z","v":18540,"vw":5.270636},{"c":5.285,"h":5.285,"l":5.26,"n":228,"o":5.265,"t":"2026-09-18T19:00:00Z","v":14308,"vw":5.271126},{"c":5.275,"h":5.29,"l":5.27,"n":248,"o":5.285,"t":"2026-09-18T19:15:00Z","v":10765,"vw":5.282873},{"c":5.28,"h":5.3,"l":5.27,"n":449,"o":5.275,"t":"2026-09-18T19:30:00Z","v":32253,"vw":5.284202},{"c":5.33,"h":5.35,"l":5.285,"n":1400,"o":5.29,"t":"2026-09-18T19:45:00Z","v":139539,"vw":5.324828},{"c":5.34,"h":5.34,"l":5.34,"n":11,"o":5.34,"t":"2026-09-18T20:00:00Z","v":340738,"vw":5.34},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-21T13:15:00Z","v":300,"vw":5.36},{"c":5.36,"h":5.47,"l":5.36,"n":290,"o":5.4,"t":"2026-09-21T13:30:00Z","v":65246,"vw":5.396767},{"c":5.35,"h":5.39,"l":5.35,"n":139,"o":5.36,"t":"2026-09-21T13:45:00Z","v":10499,"vw":5.364819},{"c":5.325,"h":5.345,"l":5.32,"n":208,"o":5.345,"t":"2026-09-21T14:00:00Z","v":11852,"vw":5.327687},{"c":5.355,"h":5.355,"l":5.3208,"n":246,"o":5.325,"t":"2026-09-21T14:15:00Z","v":27233,"vw":5.337763},{"c":5.345,"h":5.35,"l":5.325,"n":173,"o":5.35,"t":"2026-09-21T14:30:00Z","v":9495,"vw":5.337894},{"c":5.325,"h":5.35,"l":5.32,"n":200,"o":5.34,"t":"2026-09-21T14:45:00Z","v":13482,"vw":5.331739},{"c":5.395,"h":5.395,"l":5.33,"n":187,"o":5.33,"t":"2026-09-21T15:00:00Z","v":11567,"vw":5.361633},{"c":5.405,"h":5.41,"l":5.395,"n":111,"o":5.395,"t":"2026-09-21T15:15:00Z","v":5444,"vw":5.40628},{"c":5.395,"h":5.415,"l":5.395,"n":187,"o":5.405,"t":"2026-09-21T15:30:00Z","v":15906,"vw":5.402382},{"c":5.415,"h":5.415,"l":5.4,"n":137,"o":5.4,"t":"2026-09-21T15:45:00Z","v":7083,"vw":5.41003},{"c":5.415,"h":5.4251,"l":5.415,"n":212,"o":5.4194,"t":"2026-09-21T16:00:00Z","v":13916,"vw":5.419692},{"c":5.405,"h":5.425,"l":5.405,"n":98,"o":5.42,"t":"2026-09-21T16:15:00Z","v":7175,"vw":5.413328},{"c":5.4,"h":5.415,"l":5.395,"n":182,"o":5.405,"t":"2026-09-21T16:30:00Z","v":11046,"vw":5.406462},{"c":5.405,"h":5.4099,"l":5.395,"n":93,"o":5.395,"t":"2026-09-21T16:45:00Z","v":6213,"vw":5.404363},{"c":5.405,"h":5.415,"l":5.4,"n":152,"o":5.405,"t":"2026-09-21T17:00:00Z","v":7882,"vw":5.407802},{"c":5.405,"h":5.4092,"l":5.395,"n":120,"o":5.405,"t":"2026-09-21T17:15:00Z","v":7927,"vw":5.401412},{"c":5.4,"h":5.4,"l":5.395,"n":114,"o":5.4,"t":"2026-09-21T17:30:00Z","v":6297,"vw":5.398038},{"c":5.415,"h":5.42,"l":5.395,"n":147,"o":5.395,"t":"2026-09-21T17:45:00Z","v":8833,"vw":5.406013},{"c":5.425,"h":5.425,"l":5.41,"n":149,"o":5.415,"t":"2026-09-21T18:00:00Z","v":9716,"vw":5.418382},{"c":5.435,"h":5.435,"l":5.425,"n":97,"o":5.425,"t":"2026-09-21T18:15:00Z","v":4615,"vw":5.43133},{"c":5.455,"h":5.455,"l":5.435,"n":132,"o":5.435,"t":"2026-09-21T18:30:00Z","v":9099,"vw":5.444921},{"c":5.445,"h":5.46,"l":5.445,"n":164,"o":5.46,"t":"2026-09-21T18:45:00Z","v":11725,"vw":5.451989},{"c":5.435,"h":5.44,"l":5.43,"n":178,"o":5.44,"t":"2026-09-21T19:00:00Z","v":9474,"vw":5.435166},{"c":5.435,"h":5.465,"l":5.43,"n":264,"o":5.43,"t":"2026-09-21T19:15:00Z","v":19467,"vw":5.446158},{"c":5.415,"h":5.445,"l":5.41,"n":376,"o":5.435,"t":"2026-09-21T19:30:00Z","v":30322,"vw":5.433552},{"c":5.415,"h":5.42,"l":5.375,"n":939,"o":5.415,"t":"2026-09-21T19:45:00Z","v":97332,"vw":5.401756},{"c":5.37,"h":5.4,"l":5.37,"n":16,"o":5.4,"t":"2026-09-21T20:00:00Z","v":114847,"vw":5.399834},{"c":5.39,"h":5.46,"l":5.365,"n":279,"o":5.46,"t":"2026-09-22T13:30:00Z","v":21529,"vw":5.415555},{"c":5.425,"h":5.425,"l":5.385,"n":125,"o":5.385,"t":"2026-09-22T13:45:00Z","v":6701,"vw":5.40629},{"c":5.435,"h":5.45,"l":5.43,"n":209,"o":5.43,"t":"2026-09-22T14:00:00Z","v":10541,"vw":5.443002},{"c":5.4,"h":5.4354,"l":5.395,"n":185,"o":5.435,"t":"2026-09-22T14:15:00Z","v":10379,"vw":5.417616},{"c":5.36,"h":5.39,"l":5.355,"n":177,"o":5.39,"t":"2026-09-22T14:30:00Z","v":9741,"vw":5.379706},{"c":5.365,"h":5.38,"l":5.36,"n":223,"o":5.36,"t":"2026-09-22T14:45:00Z","v":9630,"vw":5.366868},{"c":5.355,"h":5.365,"l":5.33,"n":274,"o":5.365,"t":"2026-09-22T15:00:00Z","v":32357,"vw":5.353402},{"c":5.38,"h":5.38,"l":5.355,"n":157,"o":5.355,"t":"2026-09-22T15:15:00Z","v":11037,"vw":5.366694},{"c":5.365,"h":5.37,"l":5.35,"n":162,"o":5.37,"t":"2026-09-22T15:30:00Z","v":7368,"vw":5.361372},{"c":5.365,"h":5.37,"l":5.35,"n":153,"o":5.36,"t":"2026-09-22T15:45:00Z","v":7143,"vw":5.358592},{"c":5.35,"h":5.37,"l":5.35,"n":138,"o":5.37,"t":"2026-09-22T16:00:00Z","v":5836,"vw":5.364292},{"c":5.365,"h":5.375,"l":5.35,"n":141,"o":5.355,"t":"2026-09-22T16:15:00Z","v":8098,"vw":5.363561},{"c":5.385,"h":5.385,"l":5.365,"n":173,"o":5.37,"t":"2026-09-22T16:30:00Z","v":9450,"vw":5.375941},{"c":5.385,"h":5.395,"l":5.375,"n":129,"o":5.375,"t":"2026-09-22T16:45:00Z","v":5723,"vw":5.382309},{"c":5.365,"h":5.395,"l":5.36,"n":207,"o":5.39,"t":"2026-09-22T17:00:00Z","v":11317,"vw":5.381554},{"c":5.345,"h":5.365,"l":5.34,"n":168,"o":5.36,"t":"2026-09-22T17:15:00Z","v":15561,"vw":5.350857},{"c":5.365,"h":5.37,"l":5.345,"n":252,"o":5.35,"t":"2026-09-22T17:30:00Z","v":13507,"vw":5.359077},{"c":5.405,"h":5.405,"l":5.36,"n":358,"o":5.37,"t":"2026-09-22T17:45:00Z","v":19079,"vw":5.375196},{"c":5.41,"h":5.415,"l":5.395,"n":229,"o":5.405,"t":"2026-09-22T18:00:00Z","v":11765,"vw":5.40523},{"c":5.42,"h":5.425,"l":5.4,"n":175,"o":5.405,"t":"2026-09-22T18:15:00Z","v":8295,"vw":5.416347},{"c":5.425,"h":5.43,"l":5.41,"n":228,"o":5.42,"t":"2026-09-22T18:30:00Z","v":12345,"vw":5.421381},{"c":5.42,"h":5.43,"l":5.42,"n":245,"o":5.425,"t":"2026-09-22T18:45:00Z","v":10356,"vw":5.422955},{"c":5.43,"h":5.4391,"l":5.415,"n":398,"o":5.42,"t":"2026-09-22T19:00:00Z","v":28925,"vw":5.424387},{"c":5.435,"h":5.435,"l":5.425,"n":313,"o":5.43,"t":"2026-09-22T19:15:00Z","v":19990,"vw":5.432031},{"c":5.46,"h":5.47,"l":5.435,"n":546,"o":5.435,"t":"2026-09-22T19:30:00Z","v":35847,"vw":5.453249},{"c":5.5,"h":5.5,"l":5.435,"n":1574,"o":5.47,"t":"2026-09-22T19:45:00Z","v":159778,"vw":5.476785},{"c":5.48,"h":5.48,"l":5.48,"n":12,"o":5.48,"t":"2026-09-22T20:00:00Z","v":151453,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-09-23T11:00:00Z","v":500,"vw":5.46},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-09-23T12:45:00Z","v":2500,"vw":5.44},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-23T13:00:00Z","v":500,"vw":5.54},{"c":5.5,"h":5.52,"l":5.415,"n":421,"o":5.43,"t":"2026-09-23T13:30:00Z","v":50775,"vw":5.45704},{"c":5.42,"h":5.5,"l":5.42,"n":232,"o":5.5,"t":"2026-09-23T13:45:00Z","v":29659,"vw":5.444626},{"c":5.405,"h":5.435,"l":5.4,"n":221,"o":5.42,"t":"2026-09-23T14:00:00Z","v":21517,"vw":5.409316},{"c":5.375,"h":5.405,"l":5.365,"n":200,"o":5.4,"t":"2026-09-23T14:15:00Z","v":13624,"vw":5.3853},{"c":5.365,"h":5.375,"l":5.345,"n":322,"o":5.375,"t":"2026-09-23T14:30:00Z","v":31804,"vw":5.357615},{"c":5.395,"h":5.4,"l":5.36,"n":148,"o":5.365,"t":"2026-09-23T14:45:00Z","v":16659,"vw":5.378605},{"c":5.375,"h":5.405,"l":5.375,"n":157,"o":5.39,"t":"2026-09-23T15:00:00Z","v":14126,"vw":5.393315},{"c":5.375,"h":5.385,"l":5.36,"n":210,"o":5.38,"t":"2026-09-23T15:15:00Z","v":10757,"vw":5.375301},{"c":5.39,"h":5.39,"l":5.37,"n":80,"o":5.375,"t":"2026-09-23T15:30:00Z","v":6990,"vw":5.380749},{"c":5.385,"h":5.4025,"l":5.38,"n":234,"o":5.385,"t":"2026-09-23T15:45:00Z","v":24106,"vw":5.396881},{"c":5.355,"h":5.38,"l":5.345,"n":199,"o":5.38,"t":"2026-09-23T16:00:00Z","v":19760,"vw":5.357366},{"c":5.36,"h":5.365,"l":5.345,"n":224,"o":5.355,"t":"2026-09-23T16:15:00Z","v":17901,"vw":5.354425},{"c":5.355,"h":5.3691,"l":5.355,"n":126,"o":5.36,"t":"2026-09-23T16:30:00Z","v":10934,"vw":5.358415},{"c":5.345,"h":5.36,"l":5.34,"n":261,"o":5.36,"t":"2026-09-23T16:45:00Z","v":28454,"vw":5.349783},{"c":5.315,"h":5.345,"l":5.315,"n":244,"o":5.34,"t":"2026-09-23T17:00:00Z","v":18384,"vw":5.323396},{"c":5.315,"h":5.33,"l":5.31,"n":130,"o":5.315,"t":"2026-09-23T17:15:00Z","v":9216,"vw":5.320908},{"c":5.325,"h":5.33,"l":5.31,"n":168,"o":5.31,"t":"2026-09-23T17:30:00Z","v":11069,"vw":5.318745},{"c":5.315,"h":5.32,"l":5.31,"n":170,"o":5.32,"t":"2026-09-23T17:45:00Z","v":15817,"vw":5.317365},{"c":5.325,"h":5.335,"l":5.315,"n":158,"o":5.315,"t":"2026-09-23T18:00:00Z","v":11922,"vw":5.325806},{"c":5.32,"h":5.33,"l":5.32,"n":99,"o":5.32,"t":"2026-09-23T18:15:00Z","v":6737,"vw":5.323267},{"c":5.315,"h":5.325,"l":5.31,"n":202,"o":5.32,"t":"2026-09-23T18:30:00Z","v":16103,"vw":5.312849},{"c":5.31,"h":5.3191,"l":5.31,"n":162,"o":5.315,"t":"2026-09-23T18:45:00Z","v":8402,"vw":5.311503},{"c":5.31,"h":5.3199,"l":5.305,"n":324,"o":5.31,"t":"2026-09-23T19:00:00Z","v":18515,"vw":5.310199},{"c":5.32,"h":5.32,"l":5.305,"n":188,"o":5.315,"t":"2026-09-23T19:15:00Z","v":17290,"vw":5.311794},{"c":5.345,"h":5.35,"l":5.31,"n":479,"o":5.315,"t":"2026-09-23T19:30:00Z","v":48974,"vw":5.338339},{"c":5.39,"h":5.405,"l":5.345,"n":2077,"o":5.345,"t":"2026-09-23T19:45:00Z","v":253011,"vw":5.37683},{"c":5.38,"h":5.38,"l":5.38,"n":12,"o":5.38,"t":"2026-09-23T20:00:00Z","v":88569,"vw":5.38},{"c":5.45,"h":5.45,"l":5.45,"n":12,"o":5.45,"t":"2026-09-24T08:00:00Z","v":1397,"vw":5.45},{"c":5.35,"h":5.41,"l":5.33,"n":247,"o":5.33,"t":"2026-09-24T13:30:00Z","v":24926,"vw":5.379829},{"c":5.32,"h":5.345,"l":5.31,"n":139,"o":5.345,"t":"2026-09-24T13:45:00Z","v":14824,"vw":5.32546},{"c":5.34,"h":5.34,"l":5.31,"n":306,"o":5.325,"t":"2026-09-24T14:00:00Z","v":25543,"vw":5.327432},{"c":5.31,"h":5.33,"l":5.3,"n":283,"o":5.33,"t":"2026-09-24T14:15:00Z","v":8889,"vw":5.312188},{"c":5.305,"h":5.335,"l":5.305,"n":215,"o":5.315,"t":"2026-09-24T14:30:00Z","v":15302,"vw":5.320003},{"c":5.29,"h":5.315,"l":5.29,"n":270,"o":5.305,"t":"2026-09-24T14:45:00Z","v":15378,"vw":5.299713},{"c":5.265,"h":5.29,"l":5.26,"n":183,"o":5.29,"t":"2026-09-24T15:00:00Z","v":12991,"vw":5.275728},{"c":5.24,"h":5.27,"l":5.24,"n":234,"o":5.26,"t":"2026-09-24T15:15:00Z","v":10940,"vw":5.259384},{"c":5.255,"h":5.26,"l":5.235,"n":188,"o":5.235,"t":"2026-09-24T15:30:00Z","v":11443,"vw":5.246865},{"c":5.255,"h":5.255,"l":5.245,"n":135,"o":5.25,"t":"2026-09-24T15:45:00Z","v":11104,"vw":5.249506},{"c":5.24,"h":5.25,"l":5.23,"n":154,"o":5.25,"t":"2026-09-24T16:00:00Z","v":7625,"vw":5.239546},{"c":5.295,"h":5.32,"l":5.25,"n":500,"o":5.25,"t":"2026-09-24T16:15:00Z","v":29649,"vw":5.289375},{"c":5.31,"h":5.325,"l":5.285,"n":257,"o":5.295,"t":"2026-09-24T16:30:00Z","v":9347,"vw":5.307127},{"c":5.3,"h":5.3,"l":5.29,"n":125,"o":5.3,"t":"2026-09-24T16:45:00Z","v":5980,"vw":5.292349},{"c":5.295,"h":5.2952,"l":5.285,"n":202,"o":5.295,"t":"2026-09-24T17:00:00Z","v":12641,"vw":5.289528},{"c":5.255,"h":5.295,"l":5.25,"n":233,"o":5.295,"t":"2026-09-24T17:15:00Z","v":16291,"vw":5.281415},{"c":5.255,"h":5.265,"l":5.25,"n":207,"o":5.2549,"t":"2026-09-24T17:30:00Z","v":11525,"vw":5.258011},{"c":5.26,"h":5.265,"l":5.255,"n":165,"o":5.255,"t":"2026-09-24T17:45:00Z","v":5839,"vw":5.260822},{"c":5.29,"h":5.29,"l":5.25,"n":219,"o":5.265,"t":"2026-09-24T18:00:00Z","v":10676,"vw":5.263136},{"c":5.28,"h":5.305,"l":5.28,"n":184,"o":5.3,"t":"2026-09-24T18:15:00Z","v":10590,"vw":5.293358},{"c":5.255,"h":5.2801,"l":5.255,"n":180,"o":5.28,"t":"2026-09-24T18:30:00Z","v":9467,"vw":5.272953},{"c":5.27,"h":5.275,"l":5.255,"n":236,"o":5.255,"t":"2026-09-24T18:45:00Z","v":8619,"vw":5.267126},{"c":5.27,"h":5.27,"l":5.255,"n":302,"o":5.27,"t":"2026-09-24T19:00:00Z","v":14181,"vw":5.261319},{"c":5.255,"h":5.295,"l":5.255,"n":346,"o":5.265,"t":"2026-09-24T19:15:00Z","v":27078,"vw":5.278177},{"c":5.295,"h":5.295,"l":5.26,"n":408,"o":5.26,"t":"2026-09-24T19:30:00Z","v":28858,"vw":5.277957},{"c":5.275,"h":5.31,"l":5.255,"n":1445,"o":5.295,"t":"2026-09-24T19:45:00Z","v":127939,"vw":5.274518},{"c":5.27,"h":5.27,"l":5.27,"n":11,"o":5.27,"t":"2026-09-24T20:00:00Z","v":82290,"vw":5.27},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-25T12:45:00Z","v":650,"vw":5.37},{"c":5.285,"h":5.33,"l":5.2001,"n":323,"o":5.28,"t":"2026-09-25T13:30:00Z","v":39735,"vw":5.268018},{"c":5.305,"h":5.32,"l":5.285,"n":141,"o":5.285,"t":"2026-09-25T13:45:00Z","v":11056,"vw":5.294586},{"c":5.245,"h":5.3,"l":5.245,"n":196,"o":5.3,"t":"2026-09-25T14:00:00Z","v":36904,"vw":5.27444},{"c":5.245,"h":5.26,"l":5.23,"n":115,"o":5.24,"t":"2026-09-25T14:15:00Z","v":9495,"vw":5.24766},{"c":5.26,"h":5.265,"l":5.24,"n":203,"o":5.24,"t":"2026-09-25T14:30:00Z","v":13136,"vw":5.253382},{"c":5.28,"h":5.285,"l":5.265,"n":179,"o":5.27,"t":"2026-09-25T14:45:00Z","v":9368,"vw":5.276318},{"c":5.315,"h":5.315,"l":5.285,"n":228,"o":5.285,"t":"2026-09-25T15:00:00Z","v":17921,"vw":5.298836},{"c":5.315,"h":5.33,"l":5.305,"n":165,"o":5.315,"t":"2026-09-25T15:15:00Z","v":6732,"vw":5.316419},{"c":5.3,"h":5.32,"l":5.3,"n":219,"o":5.315,"t":"2026-09-25T15:30:00Z","v":19757,"vw":5.311451},{"c":5.335,"h":5.335,"l":5.29,"n":185,"o":5.295,"t":"2026-09-25T15:45:00Z","v":10088,"vw":5.312571},{"c":5.39,"h":5.3951,"l":5.34,"n":177,"o":5.34,"t":"2026-09-25T16:00:00Z","v":11930,"vw":5.368107},{"c":5.375,"h":5.4,"l":5.3509,"n":185,"o":5.395,"t":"2026-09-25T16:15:00Z","v":10652,"vw":5.368414},{"c":5.365,"h":5.375,"l":5.355,"n":127,"o":5.37,"t":"2026-09-25T16:30:00Z","v":6247,"vw":5.364662},{"c":5.36,"h":5.365,"l":5.355,"n":129,"o":5.36,"t":"2026-09-25T16:45:00Z","v":5737,"vw":5.361549},{"c":5.34,"h":5.365,"l":5.34,"n":170,"o":5.365,"t":"2026-09-25T17:00:00Z","v":7665,"vw":5.356139},{"c":5.33,"h":5.3499,"l":5.33,"n":112,"o":5.3439,"t":"2026-09-25T17:15:00Z","v":4830,"vw":5.33911},{"c":5.345,"h":5.345,"l":5.325,"n":204,"o":5.33,"t":"2026-09-25T17:30:00Z","v":11742,"vw":5.335093},{"c":5.355,"h":5.355,"l":5.34,"n":98,"o":5.34,"t":"2026-09-25T17:45:00Z","v":4510,"vw":5.350572},{"c":5.36,"h":5.36,"l":5.35,"n":156,"o":5.355,"t":"2026-09-25T18:00:00Z","v":8054,"vw":5.355568},{"c":5.355,"h":5.365,"l":5.355,"n":113,"o":5.365,"t":"2026-09-25T18:15:00Z","v":7127,"vw":5.360923},{"c":5.37,"h":5.38,"l":5.355,"n":174,"o":5.36,"t":"2026-09-25T18:30:00Z","v":13404,"vw":5.373067},{"c":5.37,"h":5.385,"l":5.37,"n":327,"o":5.375,"t":"2026-09-25T18:45:00Z","v":11979,"vw":5.378755},{"c":5.37,"h":5.375,"l":5.37,"n":111,"o":5.375,"t":"2026-09-25T19:00:00Z","v":8430,"vw":5.374271},{"c":5.375,"h":5.375,"l":5.365,"n":179,"o":5.375,"t":"2026-09-25T19:15:00Z","v":13979,"vw":5.3714},{"c":5.37,"h":5.375,"l":5.36,"n":303,"o":5.37,"t":"2026-09-25T19:30:00Z","v":22390,"vw":5.367669},{"c":5.325,"h":5.375,"l":5.32,"n":977,"o":5.375,"t":"2026-09-25T19:45:00Z","v":94415,"vw":5.350717},{"c":5.31,"h":5.33,"l":5.31,"n":16,"o":5.33,"t":"2026-09-25T20:00:00Z","v":83565,"vw":5.329976},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-28T12:45:00Z","v":250,"vw":5.2},{"c":5.23,"h":5.27,"l":5.22,"n":404,"o":5.25,"t":"2026-09-28T13:30:00Z","v":22689,"vw":5.249027},{"c":5.24,"h":5.25,"l":5.22,"n":158,"o":5.22,"t":"2026-09-28T13:45:00Z","v":8784,"vw":5.237027},{"c":5.26,"h":5.265,"l":5.22,"n":247,"o":5.24,"t":"2026-09-28T14:00:00Z","v":20325,"vw":5.239986},{"c":5.28,"h":5.3,"l":5.265,"n":154,"o":5.2699,"t":"2026-09-28T14:15:00Z","v":14430,"vw":5.285764},{"c":5.21,"h":5.28,"l":5.21,"n":193,"o":5.28,"t":"2026-09-28T14:30:00Z","v":18866,"vw":5.250524},{"c":5.18,"h":5.215,"l":5.165,"n":233,"o":5.21,"t":"2026-09-28T14:45:00Z","v":23921,"vw":5.202161},{"c":5.18,"h":5.19,"l":5.18,"n":101,"o":5.185,"t":"2026-09-28T15:00:00Z","v":6245,"vw":5.183209},{"c":5.165,"h":5.18,"l":5.135,"n":196,"o":5.18,"t":"2026-09-28T15:15:00Z","v":15293,"vw":5.15939},{"c":5.17,"h":5.18,"l":5.16,"n":182,"o":5.1685,"t":"2026-09-28T15:30:00Z","v":15898,"vw":5.171289},{"c":5.175,"h":5.1794,"l":5.16,"n":81,"o":5.165,"t":"2026-09-28T15:45:00Z","v":6108,"vw":5.171109},{"c":5.175,"h":5.19,"l":5.165,"n":277,"o":5.175,"t":"2026-09-28T16:00:00Z","v":21804,"vw":5.177008},{"c":5.255,"h":5.265,"l":5.17,"n":258,"o":5.175,"t":"2026-09-28T16:15:00Z","v":23908,"vw":5.208763},{"c":5.21,"h":5.25,"l":5.21,"n":157,"o":5.25,"t":"2026-09-28T16:30:00Z","v":9096,"vw":5.229652},{"c":5.2,"h":5.22,"l":5.2,"n":104,"o":5.21,"t":"2026-09-28T16:45:00Z","v":4323,"vw":5.206724},{"c":5.23,"h":5.25,"l":5.185,"n":498,"o":5.2,"t":"2026-09-28T17:00:00Z","v":45284,"vw":5.214134},{"c":5.21,"h":5.235,"l":5.21,"n":214,"o":5.235,"t":"2026-09-28T17:15:00Z","v":22316,"vw":5.21814},{"c":5.225,"h":5.225,"l":5.21,"n":125,"o":5.215,"t":"2026-09-28T17:30:00Z","v":6613,"vw":5.218438},{"c":5.225,"h":5.23,"l":5.22,"n":130,"o":5.225,"t":"2026-09-28T17:45:00Z","v":6316,"vw":5.226278},{"c":5.23,"h":5.235,"l":5.22,"n":182,"o":5.22,"t":"2026-09-28T18:00:00Z","v":12064,"vw":5.228642},{"c":5.22,"h":5.235,"l":5.22,"n":96,"o":5.235,"t":"2026-09-28T18:15:00Z","v":3902,"vw":5.226641},{"c":5.23,"h":5.245,"l":5.22,"n":146,"o":5.22,"t":"2026-09-28T18:30:00Z","v":10070,"vw":5.233607},{"c":5.235,"h":5.25,"l":5.23,"n":208,"o":5.235,"t":"2026-09-28T18:45:00Z","v":17959,"vw":5.237936},{"c":5.215,"h":5.235,"l":5.21,"n":343,"o":5.23,"t":"2026-09-28T19:00:00Z","v":23569,"vw":5.220472},{"c":5.21,"h":5.22,"l":5.2,"n":295,"o":5.21,"t":"2026-09-28T19:15:00Z","v":23499,"vw":5.211255},{"c":5.23,"h":5.24,"l":5.21,"n":478,"o":5.215,"t":"2026-09-28T19:30:00Z","v":27549,"vw":5.22414},{"c":5.25,"h":5.255,"l":5.21,"n":1095,"o":5.23,"t":"2026-09-28T19:45:00Z","v":83782,"vw":5.23623},{"c":5.23,"h":5.23,"l":5.23,"n":13,"o":5.23,"t":"2026-09-28T20:00:00Z","v":104822,"vw":5.23},{"c":5.259,"h":5.34,"l":5.249,"n":117,"o":5.29,"t":"2026-09-29T13:30:00Z","v":49404,"vw":5.302023},{"c":5.225,"h":5.26,"l":5.225,"n":222,"o":5.25,"t":"2026-09-29T13:45:00Z","v":15739,"vw":5.245519},{"c":5.23,"h":5.235,"l":5.21,"n":123,"o":5.225,"t":"2026-09-29T14:00:00Z","v":8215,"vw":5.225466},{"c":5.24,"h":5.245,"l":5.225,"n":99,"o":5.235,"t":"2026-09-29T14:15:00Z","v":4995,"vw":5.23382},{"c":5.235,"h":5.255,"l":5.22,"n":243,"o":5.24,"t":"2026-09-29T14:30:00Z","v":29042,"vw":5.230645},{"c":5.215,"h":5.24,"l":5.21,"n":106,"o":5.24,"t":"2026-09-29T14:45:00Z","v":5798,"vw":5.22345},{"c":5.175,"h":5.21,"l":5.16,"n":408,"o":5.21,"t":"2026-09-29T15:00:00Z","v":84388,"vw":5.189268},{"c":5.155,"h":5.185,"l":5.155,"n":119,"o":5.1799,"t":"2026-09-29T15:15:00Z","v":12224,"vw":5.165946},{"c":5.175,"h":5.175,"l":5.145,"n":541,"o":5.16,"t":"2026-09-29T15:30:00Z","v":38861,"vw":5.160938},{"c":5.165,"h":5.19,"l":5.155,"n":207,"o":5.175,"t":"2026-09-29T15:45:00Z","v":15154,"vw":5.176437},{"c":5.11,"h":5.165,"l":5.11,"n":283,"o":5.165,"t":"2026-09-29T16:00:00Z","v":60244,"vw":5.134595},{"c":5.125,"h":5.125,"l":5.11,"n":175,"o":5.11,"t":"2026-09-29T16:15:00Z","v":22494,"vw":5.116955},{"c":5.065,"h":5.12,"l":5.06,"n":560,"o":5.12,"t":"2026-09-29T16:30:00Z","v":111676,"vw":5.087197},{"c":5.075,"h":5.08,"l":5.05,"n":656,"o":5.06,"t":"2026-09-29T16:45:00Z","v":78587,"vw":5.060971},{"c":5.05,"h":5.075,"l":5.05,"n":279,"o":5.075,"t":"2026-09-29T17:00:00Z","v":23669,"vw":5.060215},{"c":5.085,"h":5.085,"l":5.045,"n":414,"o":5.055,"t":"2026-09-29T17:15:00Z","v":45231,"vw":5.067663},{"c":5.08,"h":5.085,"l":5.08,"n":158,"o":5.085,"t":"2026-09-29T17:30:00Z","v":7727,"vw":5.080933},{"c":5.055,"h":5.085,"l":5.05,"n":219,"o":5.085,"t":"2026-09-29T17:45:00Z","v":16342,"vw":5.075599},{"c":5.04,"h":5.08,"l":5.04,"n":459,"o":5.06,"t":"2026-09-29T18:00:00Z","v":46987,"vw":5.067429},{"c":5.075,"h":5.075,"l":5.01,"n":1595,"o":5.04,"t":"2026-09-29T18:15:00Z","v":157497,"vw":5.029209},{"c":5.1,"h":5.115,"l":5.08,"n":417,"o":5.08,"t":"2026-09-29T18:30:00Z","v":21826,"vw":5.097048},{"c":5.1,"h":5.1075,"l":5.1,"n":183,"o":5.105,"t":"2026-09-29T18:45:00Z","v":6409,"vw":5.101555},{"c":5.145,"h":5.145,"l":5.105,"n":341,"o":5.105,"t":"2026-09-29T19:00:00Z","v":22979,"vw":5.124495},{"c":5.115,"h":5.145,"l":5.105,"n":370,"o":5.145,"t":"2026-09-29T19:15:00Z","v":33052,"vw":5.116276},{"c":5.1,"h":5.125,"l":5.1,"n":378,"o":5.11,"t":"2026-09-29T19:30:00Z","v":30559,"vw":5.114915},{"c":5.09,"h":5.11,"l":5.07,"n":1385,"o":5.1,"t":"2026-09-29T19:45:00Z","v":152746,"vw":5.089236},{"c":5.1,"h":5.11,"l":5.1,"n":16,"o":5.1,"t":"2026-09-29T20:00:00Z","v":106053,"vw":5.100671},{"c":5.12,"h":5.145,"l":5.079,"n":303,"o":5.13,"t":"2026-09-30T13:30:00Z","v":25180,"vw":5.114001},{"c":5.115,"h":5.13,"l":5.105,"n":103,"o":5.12,"t":"2026-09-30T13:45:00Z","v":7473,"vw":5.115545},{"c":5.13,"h":5.145,"l":5.12,"n":81,"o":5.12,"t":"2026-09-30T14:00:00Z","v":4348,"vw":5.13066},{"c":5.13,"h":5.175,"l":5.13,"n":177,"o":5.135,"t":"2026-09-30T14:15:00Z","v":19777,"vw":5.164434},{"c":5.145,"h":5.155,"l":5.12,"n":172,"o":5.12,"t":"2026-09-30T14:30:00Z","v":9046,"vw":5.140757},{"c":5.155,"h":5.165,"l":5.13,"n":131,"o":5.14,"t":"2026-09-30T14:45:00Z","v":7814,"vw":5.149798},{"c":5.16,"h":5.17,"l":5.155,"n":103,"o":5.155,"t":"2026-09-30T15:00:00Z","v":4923,"vw":5.160885},{"c":5.145,"h":5.165,"l":5.14,"n":101,"o":5.165,"t":"2026-09-30T15:15:00Z","v":3514,"vw":5.149064},{"c":5.13,"h":5.15,"l":5.13,"n":101,"o":5.145,"t":"2026-09-30T15:30:00Z","v":5931,"vw":5.140727},{"c":5.145,"h":5.16,"l":5.13,"n":131,"o":5.13,"t":"2026-09-30T15:45:00Z","v":8524,"vw":5.140603},{"c":5.135,"h":5.145,"l":5.135,"n":82,"o":5.145,"t":"2026-09-30T16:00:00Z","v":5294,"vw":5.13988},{"c":5.145,"h":5.145,"l":5.135,"n":59,"o":5.14,"t":"2026-09-30T16:15:00Z","v":3275,"vw":5.139797},{"c":5.15,"h":5.15,"l":5.135,"n":75,"o":5.145,"t":"2026-09-30T16:30:00Z","v":3969,"vw":5.142594},{"c":5.145,"h":5.15,"l":5.145,"n":49,"o":5.15,"t":"2026-09-30T16:45:00Z","v":1886,"vw":5.146111},{"c":5.11,"h":5.145,"l":5.11,"n":94,"o":5.145,"t":"2026-09-30T17:00:00Z","v":5224,"vw":5.132828},{"c":5.105,"h":5.115,"l":5.08,"n":394,"o":5.115,"t":"2026-09-30T17:15:00Z","v":85677,"vw":5.093254},{"c":5.105,"h":5.1192,"l":5.105,"n":100,"o":5.11,"t":"2026-09-30T17:30:00Z","v":10216,"vw":5.109475},{"c":5.105,"h":5.115,"l":5.1,"n":135,"o":5.1,"t":"2026-09-30T17:45:00Z","v":7853,"vw":5.10654},{"c":5.095,"h":5.105,"l":5.09,"n":140,"o":5.105,"t":"2026-09-30T18:00:00Z","v":5938,"vw":5.094233},{"c":5.135,"h":5.135,"l":5.085,"n":155,"o":5.095,"t":"2026-09-30T18:15:00Z","v":12687,"vw":5.113796},{"c":5.14,"h":5.14,"l":5.135,"n":47,"o":5.14,"t":"2026-09-30T18:30:00Z","v":2537,"vw":5.136989},{"c":5.155,"h":5.155,"l":5.14,"n":166,"o":5.15,"t":"2026-09-30T18:45:00Z","v":8758,"vw":5.147962},{"c":5.145,"h":5.155,"l":5.145,"n":173,"o":5.155,"t":"2026-09-30T19:00:00Z","v":6885,"vw":5.150224},{"c":5.135,"h":5.145,"l":5.13,"n":135,"o":5.145,"t":"2026-09-30T19:15:00Z","v":10342,"vw":5.13569},{"c":5.145,"h":5.155,"l":5.135,"n":367,"o":5.135,"t":"2026-09-30T19:30:00Z","v":33109,"vw":5.14731},{"c":5.1,"h":5.155,"l":5.1,"n":789,"o":5.145,"t":"2026-09-30T19:45:00Z","v":120953,"vw":5.124994},{"c":5.11,"h":5.11,"l":5.11,"n":14,"o":5.11,"t":"2026-09-30T20:00:00Z","v":87366,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-30T20:30:00Z","v":216,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-30T20:45:00Z","v":35200,"vw":5.11},{"c":5.055,"h":5.12,"l":5.05,"n":299,"o":5.12,"t":"2026-10-01T13:30:00Z","v":35744,"vw":5.077731},{"c":4.99,"h":5.06,"l":4.9301,"n":292,"o":5.045,"t":"2026-10-01T13:45:00Z","v":80761,"vw":4.994476},{"c":4.97,"h":4.98,"l":4.9423,"n":246,"o":4.98,"t":"2026-10-01T14:00:00Z","v":21187,"vw":4.958413},{"c":4.915,"h":4.97,"l":4.915,"n":481,"o":4.97,"t":"2026-10-01T14:15:00Z","v":45091,"vw":4.936144},{"c":4.875,"h":4.915,"l":4.84,"n":1402,"o":4.915,"t":"2026-10-01T14:30:00Z","v":150942,"vw":4.877799},{"c":4.83,"h":4.875,"l":4.81,"n":833,"o":4.87,"t":"2026-10-01T14:45:00Z","v":94060,"vw":4.836318},{"c":4.81,"h":4.8297,"l":4.795,"n":1075,"o":4.8297,"t":"2026-10-01T15:00:00Z","v":121117,"vw":4.811017},{"c":4.855,"h":4.875,"l":4.81,"n":506,"o":4.815,"t":"2026-10-01T15:15:00Z","v":56824,"vw":4.849905},{"c":4.85,"h":4.875,"l":4.83,"n":469,"o":4.85,"t":"2026-10-01T15:30:00Z","v":44254,"vw":4.850615},{"c":4.875,"h":4.885,"l":4.85,"n":250,"o":4.85,"t":"2026-10-01T15:45:00Z","v":24266,"vw":4.865616},{"c":4.875,"h":4.89,"l":4.8707,"n":307,"o":4.88,"t":"2026-10-01T16:00:00Z","v":20551,"vw":4.879231},{"c":4.895,"h":4.905,"l":4.875,"n":298,"o":4.875,"t":"2026-10-01T16:15:00Z","v":22120,"vw":4.889961},{"c":4.91,"h":4.925,"l":4.895,"n":268,"o":4.8952,"t":"2026-10-01T16:30:00Z","v":19371,"vw":4.91115},{"c":4.93,"h":4.945,"l":4.905,"n":284,"o":4.915,"t":"2026-10-01T16:45:00Z","v":21479,"vw":4.926036},{"c":4.955,"h":4.955,"l":4.925,"n":254,"o":4.925,"t":"2026-10-01T17:00:00Z","v":17025,"vw":4.945018},{"c":4.985,"h":4.995,"l":4.95,"n":302,"o":4.95,"t":"2026-10-01T17:15:00Z","v":23906,"vw":4.972247},{"c":4.99,"h":5.025,"l":4.965,"n":519,"o":4.99,"t":"2026-10-01T17:30:00Z","v":34175,"vw":4.994386},{"c":4.925,"h":5,"l":4.915,"n":328,"o":4.985,"t":"2026-10-01T17:45:00Z","v":27488,"vw":4.951828},{"c":4.885,"h":4.9251,"l":4.875,"n":672,"o":4.925,"t":"2026-10-01T18:00:00Z","v":64273,"vw":4.895424},{"c":4.875,"h":4.905,"l":4.865,"n":395,"o":4.885,"t":"2026-10-01T18:15:00Z","v":34064,"vw":4.885812},{"c":4.885,"h":4.885,"l":4.865,"n":384,"o":4.87,"t":"2026-10-01T18:30:00Z","v":35214,"vw":4.877255},{"c":4.895,"h":4.895,"l":4.88,"n":249,"o":4.885,"t":"2026-10-01T18:45:00Z","v":17798,"vw":4.884413},{"c":4.915,"h":4.92,"l":4.885,"n":409,"o":4.895,"t":"2026-10-01T19:00:00Z","v":30169,"vw":4.899494},{"c":4.919,"h":4.925,"l":4.9,"n":464,"o":4.915,"t":"2026-10-01T19:15:00Z","v":64300,"vw":4.908578},{"c":4.885,"h":4.925,"l":4.88,"n":528,"o":4.92,"t":"2026-10-01T19:30:00Z","v":52101,"vw":4.902193},{"c":4.835,"h":4.89,"l":4.83,"n":2005,"o":4.885,"t":"2026-10-01T19:45:00Z","v":361825,"vw":4.856247},{"c":4.83,"h":4.83,"l":4.83,"n":8,"o":4.83,"t":"2026-10-01T20:00:00Z","v":80133,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-01T20:30:00Z","v":3319,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-01T22:00:00Z","v":1700,"vw":4.83},{"c":4.93,"h":4.93,"l":4.9,"n":13,"o":4.9,"t":"2026-10-02T11:15:00Z","v":2500,"vw":4.926167},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-02T11:30:00Z","v":200,"vw":4.92},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-02T12:00:00Z","v":400,"vw":4.9},{"c":4.785,"h":4.92,"l":4.755,"n":284,"o":4.9,"t":"2026-10-02T13:30:00Z","v":28499,"vw":4.870973},{"c":4.805,"h":4.84,"l":4.79,"n":192,"o":4.79,"t":"2026-10-02T13:45:00Z","v":25924,"vw":4.82501},{"c":4.85,"h":4.86,"l":4.785,"n":215,"o":4.8,"t":"2026-10-02T14:00:00Z","v":25570,"vw":4.832453},{"c":4.875,"h":4.885,"l":4.835,"n":217,"o":4.845,"t":"2026-10-02T14:15:00Z","v":16564,"vw":4.86279},{"c":4.91,"h":4.925,"l":4.865,"n":148,"o":4.87,"t":"2026-10-02T14:30:00Z","v":14280,"vw":4.892689},{"c":4.91,"h":4.925,"l":4.9,"n":324,"o":4.91,"t":"2026-10-02T14:45:00Z","v":26870,"vw":4.915991},{"c":4.885,"h":4.915,"l":4.88,"n":419,"o":4.914,"t":"2026-10-02T15:00:00Z","v":34228,"vw":4.894049},{"c":4.89,"h":4.905,"l":4.86,"n":525,"o":4.885,"t":"2026-10-02T15:15:00Z","v":42530,"vw":4.888076},{"c":4.865,"h":4.9,"l":4.865,"n":266,"o":4.89,"t":"2026-10-02T15:30:00Z","v":13999,"vw":4.888053},{"c":4.86,"h":4.87,"l":4.85,"n":165,"o":4.87,"t":"2026-10-02T15:45:00Z","v":5726,"vw":4.85821},{"c":4.875,"h":4.885,"l":4.865,"n":151,"o":4.865,"t":"2026-10-02T16:00:00Z","v":11481,"vw":4.874696},{"c":4.835,"h":4.875,"l":4.835,"n":223,"o":4.87,"t":"2026-10-02T16:15:00Z","v":12485,"vw":4.853067},{"c":4.835,"h":4.845,"l":4.825,"n":214,"o":4.835,"t":"2026-10-02T16:30:00Z","v":9837,"vw":4.836154},{"c":4.805,"h":4.835,"l":4.8,"n":292,"o":4.835,"t":"2026-10-02T16:45:00Z","v":34347,"vw":4.810889},{"c":4.805,"h":4.82,"l":4.805,"n":372,"o":4.805,"t":"2026-10-02T17:00:00Z","v":24534,"vw":4.810554},{"c":4.765,"h":4.805,"l":4.765,"n":341,"o":4.805,"t":"2026-10-02T17:15:00Z","v":31425,"vw":4.782998},{"c":4.76,"h":4.78,"l":4.76,"n":249,"o":4.765,"t":"2026-10-02T17:30:00Z","v":18677,"vw":4.771451},{"c":4.785,"h":4.795,"l":4.765,"n":473,"o":4.765,"t":"2026-10-02T17:45:00Z","v":50056,"vw":4.780513},{"c":4.77,"h":4.785,"l":4.77,"n":240,"o":4.785,"t":"2026-10-02T18:00:00Z","v":11174,"vw":4.777948},{"c":4.765,"h":4.77,"l":4.745,"n":367,"o":4.77,"t":"2026-10-02T18:15:00Z","v":21321,"vw":4.757749},{"c":4.775,"h":4.78,"l":4.765,"n":168,"o":4.765,"t":"2026-10-02T18:30:00Z","v":8842,"vw":4.772977},{"c":4.77,"h":4.7777,"l":4.77,"n":249,"o":4.775,"t":"2026-10-02T18:45:00Z","v":14399,"vw":4.773525},{"c":4.77,"h":4.7899,"l":4.755,"n":439,"o":4.775,"t":"2026-10-02T19:00:00Z","v":39931,"vw":4.768655},{"c":4.765,"h":4.775,"l":4.755,"n":353,"o":4.765,"t":"2026-10-02T19:15:00Z","v":46776,"vw":4.763704},{"c":4.745,"h":4.77,"l":4.74,"n":552,"o":4.765,"t":"2026-10-02T19:30:00Z","v":43240,"vw":4.753929},{"c":4.735,"h":4.755,"l":4.71,"n":1783,"o":4.745,"t":"2026-10-02T19:45:00Z","v":276581,"vw":4.732217},{"c":4.74,"h":4.74,"l":4.73,"n":14,"o":4.73,"t":"2026-10-02T20:00:00Z","v":92626,"vw":4.730033},{"c":4.75,"h":4.75,"l":4.75,"n":19,"o":4.75,"t":"2026-10-02T20:15:00Z","v":225,"vw":4.75},{"c":4.73,"h":4.7539,"l":4.73,"n":2,"o":4.7539,"t":"2026-10-02T20:30:00Z","v":3315,"vw":4.732271},{"c":4.7,"h":4.77,"l":4.685,"n":383,"o":4.76,"t":"2026-10-05T13:30:00Z","v":27681,"vw":4.736763},{"c":4.77,"h":4.79,"l":4.7,"n":273,"o":4.71,"t":"2026-10-05T13:45:00Z","v":25563,"vw":4.755977},{"c":4.875,"h":4.885,"l":4.755,"n":762,"o":4.76,"t":"2026-10-05T14:00:00Z","v":93177,"vw":4.840848},{"c":4.865,"h":4.91,"l":4.86,"n":419,"o":4.875,"t":"2026-10-05T14:15:00Z","v":40114,"vw":4.89217},{"c":4.86,"h":4.865,"l":4.825,"n":503,"o":4.865,"t":"2026-10-05T14:30:00Z","v":47129,"vw":4.848795},{"c":4.88,"h":4.88,"l":4.845,"n":327,"o":4.87,"t":"2026-10-05T14:45:00Z","v":31155,"vw":4.865249},{"c":4.875,"h":4.88,"l":4.86,"n":227,"o":4.88,"t":"2026-10-05T15:00:00Z","v":15318,"vw":4.873164},{"c":4.8792,"h":4.895,"l":4.875,"n":375,"o":4.875,"t":"2026-10-05T15:15:00Z","v":37476,"vw":4.883532},{"c":4.855,"h":4.895,"l":4.85,"n":316,"o":4.88,"t":"2026-10-05T15:30:00Z","v":26939,"vw":4.881446},{"c":4.88,"h":4.88,"l":4.855,"n":112,"o":4.86,"t":"2026-10-05T15:45:00Z","v":5967,"vw":4.866464},{"c":4.8214,"h":4.875,"l":4.82,"n":362,"o":4.875,"t":"2026-10-05T16:00:00Z","v":35976,"vw":4.842074},{"c":4.835,"h":4.845,"l":4.805,"n":313,"o":4.83,"t":"2026-10-05T16:15:00Z","v":45635,"vw":4.830079},{"c":4.86,"h":4.86,"l":4.825,"n":239,"o":4.83,"t":"2026-10-05T16:30:00Z","v":42518,"vw":4.841729},{"c":4.845,"h":4.875,"l":4.845,"n":268,"o":4.86,"t":"2026-10-05T16:45:00Z","v":60650,"vw":4.859549},{"c":4.84,"h":4.85,"l":4.825,"n":319,"o":4.845,"t":"2026-10-05T17:00:00Z","v":44847,"vw":4.839829},{"c":4.84,"h":4.855,"l":4.83,"n":304,"o":4.85,"t":"2026-10-05T17:15:00Z","v":45669,"vw":4.842876},{"c":4.845,"h":4.855,"l":4.84,"n":244,"o":4.845,"t":"2026-10-05T17:30:00Z","v":25740,"vw":4.845256},{"c":4.8301,"h":4.855,"l":4.82,"n":386,"o":4.845,"t":"2026-10-05T17:45:00Z","v":58604,"vw":4.837767},{"c":4.83,"h":4.8301,"l":4.82,"n":173,"o":4.83,"t":"2026-10-05T18:00:00Z","v":12348,"vw":4.826522},{"c":4.84,"h":4.84,"l":4.825,"n":153,"o":4.825,"t":"2026-10-05T18:15:00Z","v":11407,"vw":4.83163},{"c":4.845,"h":4.845,"l":4.835,"n":317,"o":4.835,"t":"2026-10-05T18:30:00Z","v":33942,"vw":4.840192},{"c":4.87,"h":4.87,"l":4.835,"n":336,"o":4.841,"t":"2026-10-05T18:45:00Z","v":39514,"vw":4.847439},{"c":4.875,"h":4.88,"l":4.87,"n":183,"o":4.875,"t":"2026-10-05T19:00:00Z","v":9778,"vw":4.875347},{"c":4.855,"h":4.875,"l":4.85,"n":358,"o":4.875,"t":"2026-10-05T19:15:00Z","v":27205,"vw":4.864571},{"c":4.845,"h":4.855,"l":4.83,"n":421,"o":4.855,"t":"2026-10-05T19:30:00Z","v":32721,"vw":4.841232},{"c":4.82,"h":4.84,"l":4.8,"n":1650,"o":4.84,"t":"2026-10-05T19:45:00Z","v":146259,"vw":4.818511},{"c":4.81,"h":4.81,"l":4.81,"n":11,"o":4.81,"t":"2026-10-05T20:00:00Z","v":124310,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-05T20:30:00Z","v":2134,"vw":4.81},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-05T21:30:00Z","v":150,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-06T11:00:00Z","v":135,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-06T11:30:00Z","v":109,"vw":4.8},{"c":4.825,"h":4.855,"l":4.8,"n":492,"o":4.84,"t":"2026-10-06T13:30:00Z","v":44449,"vw":4.824066},{"c":4.825,"h":4.84,"l":4.815,"n":208,"o":4.83,"t":"2026-10-06T13:45:00Z","v":27900,"vw":4.824693},{"c":4.81,"h":4.835,"l":4.81,"n":116,"o":4.83,"t":"2026-10-06T14:00:00Z","v":8721,"vw":4.824392},{"c":4.785,"h":4.815,"l":4.78,"n":152,"o":4.815,"t":"2026-10-06T14:15:00Z","v":27898,"vw":4.798649},{"c":4.765,"h":4.785,"l":4.765,"n":141,"o":4.785,"t":"2026-10-06T14:30:00Z","v":13410,"vw":4.774564},{"c":4.775,"h":4.775,"l":4.745,"n":180,"o":4.76,"t":"2026-10-06T14:45:00Z","v":29186,"vw":4.754398},{"c":4.76,"h":4.785,"l":4.76,"n":170,"o":4.775,"t":"2026-10-06T15:00:00Z","v":15129,"vw":4.778487},{"c":4.765,"h":4.77,"l":4.755,"n":148,"o":4.765,"t":"2026-10-06T15:15:00Z","v":11356,"vw":4.760179},{"c":4.775,"h":4.775,"l":4.765,"n":91,"o":4.765,"t":"2026-10-06T15:30:00Z","v":4377,"vw":4.769819},{"c":4.745,"h":4.775,"l":4.735,"n":271,"o":4.775,"t":"2026-10-06T15:45:00Z","v":59842,"vw":4.747924},{"c":4.765,"h":4.77,"l":4.74,"n":196,"o":4.745,"t":"2026-10-06T16:00:00Z","v":15943,"vw":4.756091},{"c":4.725,"h":4.76,"l":4.72,"n":315,"o":4.76,"t":"2026-10-06T16:15:00Z","v":66100,"vw":4.747231},{"c":4.755,"h":4.755,"l":4.73,"n":171,"o":4.73,"t":"2026-10-06T16:30:00Z","v":9864,"vw":4.740378},{"c":4.75,"h":4.755,"l":4.745,"n":90,"o":4.755,"t":"2026-10-06T16:45:00Z","v":6536,"vw":4.750093},{"c":4.74,"h":4.755,"l":4.74,"n":139,"o":4.745,"t":"2026-10-06T17:00:00Z","v":7539,"vw":4.745752},{"c":4.735,"h":4.735,"l":4.725,"n":155,"o":4.735,"t":"2026-10-06T17:15:00Z","v":24360,"vw":4.73225},{"c":4.75,"h":4.765,"l":4.73,"n":367,"o":4.73,"t":"2026-10-06T17:30:00Z","v":45972,"vw":4.748019},{"c":4.76,"h":4.77,"l":4.755,"n":116,"o":4.76,"t":"2026-10-06T17:45:00Z","v":5429,"vw":4.761668},{"c":4.765,"h":4.775,"l":4.76,"n":191,"o":4.765,"t":"2026-10-06T18:00:00Z","v":10839,"vw":4.766996},{"c":4.76,"h":4.775,"l":4.76,"n":90,"o":4.765,"t":"2026-10-06T18:15:00Z","v":4634,"vw":4.766816},{"c":4.755,"h":4.765,"l":4.75,"n":147,"o":4.765,"t":"2026-10-06T18:30:00Z","v":12853,"vw":4.754797},{"c":4.775,"h":4.775,"l":4.75,"n":254,"o":4.755,"t":"2026-10-06T18:45:00Z","v":18017,"vw":4.760234},{"c":4.755,"h":4.775,"l":4.755,"n":158,"o":4.775,"t":"2026-10-06T19:00:00Z","v":10427,"vw":4.764008},{"c":4.73,"h":4.755,"l":4.725,"n":241,"o":4.755,"t":"2026-10-06T19:15:00Z","v":23151,"vw":4.7406},{"c":4.755,"h":4.76,"l":4.725,"n":591,"o":4.729,"t":"2026-10-06T19:30:00Z","v":53604,"vw":4.740446},{"c":4.755,"h":4.765,"l":4.745,"n":1236,"o":4.755,"t":"2026-10-06T19:45:00Z","v":97073,"vw":4.755901},{"c":4.75,"h":4.75,"l":4.75,"n":12,"o":4.75,"t":"2026-10-06T20:00:00Z","v":86621,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-06T20:30:00Z","v":1765,"vw":4.75},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-07T11:30:00Z","v":1016,"vw":4.73},{"c":4.7,"h":4.74,"l":4.67,"n":304,"o":4.74,"t":"2026-10-07T13:30:00Z","v":63524,"vw":4.70498},{"c":4.705,"h":4.71,"l":4.695,"n":61,"o":4.71,"t":"2026-10-07T13:45:00Z","v":3512,"vw":4.7008},{"c":4.7,"h":4.73,"l":4.7,"n":203,"o":4.71,"t":"2026-10-07T14:00:00Z","v":21741,"vw":4.716676},{"c":4.705,"h":4.715,"l":4.695,"n":137,"o":4.7,"t":"2026-10-07T14:15:00Z","v":17066,"vw":4.703393},{"c":4.72,"h":4.725,"l":4.695,"n":161,"o":4.695,"t":"2026-10-07T14:30:00Z","v":12050,"vw":4.714279},{"c":4.71,"h":4.72,"l":4.705,"n":184,"o":4.71,"t":"2026-10-07T14:45:00Z","v":6892,"vw":4.711054},{"c":4.73,"h":4.735,"l":4.705,"n":95,"o":4.705,"t":"2026-10-07T15:00:00Z","v":4200,"vw":4.720649},{"c":4.71,"h":4.7201,"l":4.71,"n":91,"o":4.7201,"t":"2026-10-07T15:15:00Z","v":4424,"vw":4.719171},{"c":4.705,"h":4.725,"l":4.685,"n":219,"o":4.715,"t":"2026-10-07T15:30:00Z","v":21990,"vw":4.703965},{"c":4.715,"h":4.715,"l":4.7,"n":212,"o":4.705,"t":"2026-10-07T15:45:00Z","v":12588,"vw":4.708448},{"c":4.695,"h":4.7188,"l":4.68,"n":281,"o":4.715,"t":"2026-10-07T16:00:00Z","v":22454,"vw":4.694708},{"c":4.69,"h":4.6988,"l":4.685,"n":146,"o":4.6988,"t":"2026-10-07T16:15:00Z","v":7251,"vw":4.688501},{"c":4.68,"h":4.685,"l":4.68,"n":72,"o":4.685,"t":"2026-10-07T16:30:00Z","v":4496,"vw":4.680141},{"c":4.665,"h":4.695,"l":4.665,"n":201,"o":4.685,"t":"2026-10-07T16:45:00Z","v":15944,"vw":4.679846},{"c":4.685,"h":4.685,"l":4.65,"n":294,"o":4.66,"t":"2026-10-07T17:00:00Z","v":31998,"vw":4.666401},{"c":4.66,"h":4.685,"l":4.66,"n":227,"o":4.685,"t":"2026-10-07T17:15:00Z","v":19643,"vw":4.671855},{"c":4.68,"h":4.685,"l":4.655,"n":208,"o":4.66,"t":"2026-10-07T17:30:00Z","v":23480,"vw":4.672906},{"c":4.67,"h":4.69,"l":4.67,"n":214,"o":4.685,"t":"2026-10-07T17:45:00Z","v":9796,"vw":4.679531},{"c":4.685,"h":4.695,"l":4.675,"n":159,"o":4.675,"t":"2026-10-07T18:00:00Z","v":8583,"vw":4.685288},{"c":4.695,"h":4.695,"l":4.6802,"n":241,"o":4.685,"t":"2026-10-07T18:15:00Z","v":13861,"vw":4.687064},{"c":4.685,"h":4.695,"l":4.68,"n":158,"o":4.695,"t":"2026-10-07T18:30:00Z","v":9442,"vw":4.68693},{"c":4.6889,"h":4.695,"l":4.685,"n":212,"o":4.685,"t":"2026-10-07T18:45:00Z","v":16504,"vw":4.691131},{"c":4.68,"h":4.685,"l":4.68,"n":191,"o":4.685,"t":"2026-10-07T19:00:00Z","v":13737,"vw":4.681756},{"c":4.67,"h":4.685,"l":4.67,"n":384,"o":4.68,"t":"2026-10-07T19:15:00Z","v":32438,"vw":4.678705},{"c":4.675,"h":4.685,"l":4.67,"n":430,"o":4.675,"t":"2026-10-07T19:30:00Z","v":39490,"vw":4.675701},{"c":4.68,"h":4.7,"l":4.67,"n":1293,"o":4.675,"t":"2026-10-07T19:45:00Z","v":136055,"vw":4.683215},{"c":4.68,"h":4.7,"l":4.68,"n":16,"o":4.68,"t":"2026-10-07T20:00:00Z","v":114420,"vw":4.681435},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-07T20:30:00Z","v":1775,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-08T12:45:00Z","v":650,"vw":4.67},{"c":4.62,"h":4.65,"l":4.565,"n":492,"o":4.65,"t":"2026-10-08T13:30:00Z","v":102009,"vw":4.61066},{"c":4.605,"h":4.63,"l":4.59,"n":166,"o":4.615,"t":"2026-10-08T13:45:00Z","v":22257,"vw":4.608963},{"c":4.595,"h":4.62,"l":4.595,"n":173,"o":4.605,"t":"2026-10-08T14:00:00Z","v":30218,"vw":4.606527},{"c":4.595,"h":4.61,"l":4.585,"n":96,"o":4.59,"t":"2026-10-08T14:15:00Z","v":5638,"vw":4.594721},{"c":4.615,"h":4.63,"l":4.6,"n":146,"o":4.6,"t":"2026-10-08T14:30:00Z","v":28563,"vw":4.616573},{"c":4.605,"h":4.625,"l":4.605,"n":199,"o":4.615,"t":"2026-10-08T14:45:00Z","v":12351,"vw":4.614981},{"c":4.585,"h":4.605,"l":4.58,"n":136,"o":4.605,"t":"2026-10-08T15:00:00Z","v":21857,"vw":4.594629},{"c":4.615,"h":4.615,"l":4.585,"n":182,"o":4.585,"t":"2026-10-08T15:15:00Z","v":10976,"vw":4.597063},{"c":4.595,"h":4.615,"l":4.585,"n":135,"o":4.615,"t":"2026-10-08T15:30:00Z","v":8568,"vw":4.600218},{"c":4.595,"h":4.6,"l":4.59,"n":101,"o":4.6,"t":"2026-10-08T15:45:00Z","v":7199,"vw":4.596665},{"c":4.6065,"h":4.61,"l":4.585,"n":162,"o":4.59,"t":"2026-10-08T16:00:00Z","v":9208,"vw":4.594523},{"c":4.585,"h":4.63,"l":4.575,"n":404,"o":4.605,"t":"2026-10-08T16:15:00Z","v":54677,"vw":4.604583},{"c":4.605,"h":4.61,"l":4.57,"n":243,"o":4.585,"t":"2026-10-08T16:30:00Z","v":25088,"vw":4.590782},{"c":4.615,"h":4.615,"l":4.6,"n":270,"o":4.605,"t":"2026-10-08T16:45:00Z","v":27285,"vw":4.60856},{"c":4.635,"h":4.635,"l":4.605,"n":254,"o":4.615,"t":"2026-10-08T17:00:00Z","v":24718,"vw":4.613049},{"c":4.585,"h":4.64,"l":4.57,"n":529,"o":4.635,"t":"2026-10-08T17:15:00Z","v":75301,"vw":4.589426},{"c":4.58,"h":4.59,"l":4.575,"n":295,"o":4.575,"t":"2026-10-08T17:30:00Z","v":23306,"vw":4.57927},{"c":4.575,"h":4.575,"l":4.56,"n":164,"o":4.575,"t":"2026-10-08T17:45:00Z","v":7917,"vw":4.570079},{"c":4.57,"h":4.57,"l":4.565,"n":119,"o":4.57,"t":"2026-10-08T18:00:00Z","v":5643,"vw":4.569197},{"c":4.565,"h":4.58,"l":4.565,"n":190,"o":4.575,"t":"2026-10-08T18:15:00Z","v":11791,"vw":4.568127},{"c":4.5509,"h":4.57,"l":4.5509,"n":163,"o":4.565,"t":"2026-10-08T18:30:00Z","v":16281,"vw":4.562422},{"c":4.55,"h":4.56,"l":4.55,"n":163,"o":4.555,"t":"2026-10-08T18:45:00Z","v":11382,"vw":4.552493},{"c":4.555,"h":4.555,"l":4.55,"n":96,"o":4.555,"t":"2026-10-08T19:00:00Z","v":3487,"vw":4.554239},{"c":4.5318,"h":4.56,"l":4.53,"n":374,"o":4.555,"t":"2026-10-08T19:15:00Z","v":45363,"vw":4.546377},{"c":4.52,"h":4.535,"l":4.515,"n":253,"o":4.535,"t":"2026-10-08T19:30:00Z","v":18354,"vw":4.524245},{"c":4.46,"h":4.52,"l":4.455,"n":1758,"o":4.515,"t":"2026-10-08T19:45:00Z","v":165347,"vw":4.493731},{"c":4.47,"h":4.47,"l":4.47,"n":14,"o":4.47,"t":"2026-10-08T20:00:00Z","v":342614,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-08T20:30:00Z","v":655,"vw":4.47},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-08T23:00:00Z","v":270,"vw":4.46},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-09T10:15:00Z","v":302,"vw":4.4},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-09T10:30:00Z","v":306,"vw":4.5},{"c":4.465,"h":4.49,"l":4.4,"n":216,"o":4.47,"t":"2026-10-09T13:30:00Z","v":26746,"vw":4.461743},{"c":4.48,"h":4.49,"l":4.465,"n":193,"o":4.465,"t":"2026-10-09T13:45:00Z","v":18932,"vw":4.47971},{"c":4.485,"h":4.515,"l":4.48,"n":188,"o":4.48,"t":"2026-10-09T14:00:00Z","v":22918,"vw":4.495457},{"c":4.46,"h":4.48,"l":4.455,"n":132,"o":4.48,"t":"2026-10-09T14:15:00Z","v":10547,"vw":4.46923},{"c":4.46,"h":4.46,"l":4.445,"n":210,"o":4.46,"t":"2026-10-09T14:30:00Z","v":15902,"vw":4.456168},{"c":4.465,"h":4.465,"l":4.455,"n":191,"o":4.46,"t":"2026-10-09T14:45:00Z","v":22222,"vw":4.459764},{"c":4.465,"h":4.475,"l":4.455,"n":140,"o":4.465,"t":"2026-10-09T15:00:00Z","v":16827,"vw":4.46219},{"c":4.46,"h":4.475,"l":4.46,"n":167,"o":4.465,"t":"2026-10-09T15:15:00Z","v":9732,"vw":4.466778},{"c":4.455,"h":4.475,"l":4.455,"n":156,"o":4.46,"t":"2026-10-09T15:30:00Z","v":10734,"vw":4.465246},{"c":4.46,"h":4.46,"l":4.45,"n":108,"o":4.455,"t":"2026-10-09T15:45:00Z","v":7437,"vw":4.453726},{"c":4.43,"h":4.455,"l":4.42,"n":271,"o":4.4512,"t":"2026-10-09T16:00:00Z","v":48228,"vw":4.441486},{"c":4.435,"h":4.435,"l":4.43,"n":52,"o":4.4302,"t":"2026-10-09T16:15:00Z","v":3137,"vw":4.433288},{"c":4.435,"h":4.44,"l":4.43,"n":115,"o":4.435,"t":"2026-10-09T16:30:00Z","v":5251,"vw":4.435463},{"c":4.435,"h":4.445,"l":4.425,"n":322,"o":4.435,"t":"2026-10-09T16:45:00Z","v":25555,"vw":4.435519},{"c":4.48,"h":4.485,"l":4.435,"n":271,"o":4.435,"t":"2026-10-09T17:00:00Z","v":42000,"vw":4.468915},{"c":4.485,"h":4.495,"l":4.48,"n":139,"o":4.48,"t":"2026-10-09T17:15:00Z","v":7138,"vw":4.488748},{"c":4.535,"h":4.54,"l":4.49,"n":218,"o":4.49,"t":"2026-10-09T17:30:00Z","v":42496,"vw":4.503605},{"c":4.545,"h":4.55,"l":4.53,"n":174,"o":4.535,"t":"2026-10-09T17:45:00Z","v":17661,"vw":4.539881},{"c":4.535,"h":4.545,"l":4.535,"n":208,"o":4.545,"t":"2026-10-09T18:00:00Z","v":21511,"vw":4.540249},{"c":4.555,"h":4.58,"l":4.535,"n":257,"o":4.535,"t":"2026-10-09T18:15:00Z","v":36064,"vw":4.556733},{"c":4.545,"h":4.55,"l":4.54,"n":165,"o":4.55,"t":"2026-10-09T18:30:00Z","v":17782,"vw":4.542565},{"c":4.555,"h":4.565,"l":4.54,"n":153,"o":4.54,"t":"2026-10-09T18:45:00Z","v":13261,"vw":4.558304},{"c":4.555,"h":4.56,"l":4.55,"n":143,"o":4.555,"t":"2026-10-09T19:00:00Z","v":6412,"vw":4.554493},{"c":4.54,"h":4.565,"l":4.535,"n":215,"o":4.555,"t":"2026-10-09T19:15:00Z","v":22513,"vw":4.546695},{"c":4.55,"h":4.56,"l":4.535,"n":298,"o":4.535,"t":"2026-10-09T19:30:00Z","v":21004,"vw":4.546317},{"c":4.53,"h":4.555,"l":4.53,"n":963,"o":4.55,"t":"2026-10-09T19:45:00Z","v":50004,"vw":4.546672},{"c":4.455,"h":4.53,"l":4.455,"n":11,"o":4.53,"t":"2026-10-09T20:00:00Z","v":66462,"vw":4.518035},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-12T09:15:00Z","v":100,"vw":4.51},{"c":4.51,"h":4.53,"l":4.48,"n":148,"o":4.52,"t":"2026-10-12T13:30:00Z","v":70918,"vw":4.504337},{"c":4.47,"h":4.5,"l":4.47,"n":79,"o":4.5,"t":"2026-10-12T13:45:00Z","v":15091,"vw":4.486766},{"c":4.495,"h":4.495,"l":4.445,"n":225,"o":4.47,"t":"2026-10-12T14:00:00Z","v":46429,"vw":4.459877},{"c":4.485,"h":4.495,"l":4.461,"n":174,"o":4.495,"t":"2026-10-12T14:15:00Z","v":15992,"vw":4.476814},{"c":4.505,"h":4.505,"l":4.485,"n":112,"o":4.485,"t":"2026-10-12T14:30:00Z","v":28152,"vw":4.499409},{"c":4.53,"h":4.535,"l":4.505,"n":199,"o":4.51,"t":"2026-10-12T14:45:00Z","v":24940,"vw":4.519175},{"c":4.525,"h":4.54,"l":4.51,"n":300,"o":4.525,"t":"2026-10-12T15:00:00Z","v":31501,"vw":4.528243},{"c":4.52,"h":4.53,"l":4.515,"n":156,"o":4.525,"t":"2026-10-12T15:15:00Z","v":8445,"vw":4.520962},{"c":4.525,"h":4.53,"l":4.515,"n":109,"o":4.515,"t":"2026-10-12T15:30:00Z","v":7624,"vw":4.524423},{"c":4.51,"h":4.525,"l":4.51,"n":111,"o":4.525,"t":"2026-10-12T15:45:00Z","v":7632,"vw":4.519912},{"c":4.555,"h":4.575,"l":4.515,"n":387,"o":4.515,"t":"2026-10-12T16:00:00Z","v":69823,"vw":4.550029},{"c":4.555,"h":4.56,"l":4.55,"n":98,"o":4.555,"t":"2026-10-12T16:15:00Z","v":4512,"vw":4.555216},{"c":4.555,"h":4.5589,"l":4.545,"n":224,"o":4.555,"t":"2026-10-12T16:30:00Z","v":13526,"vw":4.551148},{"c":4.565,"h":4.565,"l":4.55,"n":289,"o":4.555,"t":"2026-10-12T16:45:00Z","v":15670,"vw":4.552034},{"c":4.575,"h":4.575,"l":4.565,"n":136,"o":4.565,"t":"2026-10-12T17:00:00Z","v":4431,"vw":4.572476},{"c":4.585,"h":4.59,"l":4.57,"n":274,"o":4.575,"t":"2026-10-12T17:15:00Z","v":27935,"vw":4.580431},{"c":4.57,"h":4.585,"l":4.57,"n":223,"o":4.585,"t":"2026-10-12T17:30:00Z","v":15550,"vw":4.579676},{"c":4.57,"h":4.57,"l":4.56,"n":172,"o":4.56,"t":"2026-10-12T17:45:00Z","v":7193,"vw":4.562362},{"c":4.575,"h":4.575,"l":4.565,"n":158,"o":4.565,"t":"2026-10-12T18:00:00Z","v":13218,"vw":4.570265},{"c":4.575,"h":4.5799,"l":4.57,"n":147,"o":4.575,"t":"2026-10-12T18:15:00Z","v":7548,"vw":4.57338},{"c":4.575,"h":4.58,"l":4.57,"n":144,"o":4.575,"t":"2026-10-12T18:30:00Z","v":10326,"vw":4.572785},{"c":4.565,"h":4.585,"l":4.56,"n":271,"o":4.575,"t":"2026-10-12T18:45:00Z","v":24036,"vw":4.574304},{"c":4.56,"h":4.575,"l":4.56,"n":294,"o":4.565,"t":"2026-10-12T19:00:00Z","v":27060,"vw":4.569651},{"c":4.545,"h":4.57,"l":4.545,"n":389,"o":4.565,"t":"2026-10-12T19:15:00Z","v":51766,"vw":4.552672},{"c":4.555,"h":4.57,"l":4.55,"n":351,"o":4.55,"t":"2026-10-12T19:30:00Z","v":28908,"vw":4.558458},{"c":4.55,"h":4.56,"l":4.54,"n":1174,"o":4.555,"t":"2026-10-12T19:45:00Z","v":95717,"vw":4.549833},{"c":4.54,"h":4.54,"l":4.54,"n":13,"o":4.54,"t":"2026-10-12T20:00:00Z","v":88695,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-12T20:30:00Z","v":2873,"vw":4.54},{"c":4.555,"h":4.56,"l":4.53,"n":140,"o":4.53,"t":"2026-10-13T13:30:00Z","v":24213,"vw":4.545957},{"c":4.5,"h":4.555,"l":4.5,"n":360,"o":4.555,"t":"2026-10-13T13:45:00Z","v":46154,"vw":4.523551},{"c":4.57,"h":4.58,"l":4.5,"n":254,"o":4.505,"t":"2026-10-13T14:00:00Z","v":43202,"vw":4.533472},{"c":4.525,"h":4.57,"l":4.525,"n":220,"o":4.57,"t":"2026-10-13T14:15:00Z","v":22204,"vw":4.54713},{"c":4.525,"h":4.535,"l":4.51,"n":178,"o":4.525,"t":"2026-10-13T14:30:00Z","v":17825,"vw":4.521549},{"c":4.515,"h":4.53,"l":4.505,"n":180,"o":4.525,"t":"2026-10-13T14:45:00Z","v":16734,"vw":4.520666},{"c":4.53,"h":4.535,"l":4.515,"n":103,"o":4.515,"t":"2026-10-13T15:00:00Z","v":5545,"vw":4.524905},{"c":4.52,"h":4.5392,"l":4.52,"n":135,"o":4.53,"t":"2026-10-13T15:15:00Z","v":10775,"vw":4.529512},{"c":4.515,"h":4.5288,"l":4.51,"n":104,"o":4.51,"t":"2026-10-13T15:30:00Z","v":5253,"vw":4.515516},{"c":4.51,"h":4.525,"l":4.505,"n":175,"o":4.515,"t":"2026-10-13T15:45:00Z","v":9740,"vw":4.514936},{"c":4.515,"h":4.525,"l":4.515,"n":102,"o":4.515,"t":"2026-10-13T16:00:00Z","v":4987,"vw":4.520344},{"c":4.525,"h":4.53,"l":4.5102,"n":109,"o":4.525,"t":"2026-10-13T16:15:00Z","v":12210,"vw":4.516291},{"c":4.535,"h":4.535,"l":4.525,"n":110,"o":4.525,"t":"2026-10-13T16:30:00Z","v":4865,"vw":4.529683},{"c":4.535,"h":4.545,"l":4.53,"n":183,"o":4.535,"t":"2026-10-13T16:45:00Z","v":19238,"vw":4.538464},{"c":4.53,"h":4.53,"l":4.52,"n":70,"o":4.53,"t":"2026-10-13T17:00:00Z","v":3850,"vw":4.524906},{"c":4.51,"h":4.53,"l":4.505,"n":167,"o":4.53,"t":"2026-10-13T17:15:00Z","v":17656,"vw":4.519643},{"c":4.515,"h":4.515,"l":4.5,"n":90,"o":4.51,"t":"2026-10-13T17:30:00Z","v":4805,"vw":4.510263},{"c":4.495,"h":4.51,"l":4.495,"n":182,"o":4.51,"t":"2026-10-13T17:45:00Z","v":26862,"vw":4.500221},{"c":4.515,"h":4.525,"l":4.495,"n":182,"o":4.495,"t":"2026-10-13T18:00:00Z","v":14914,"vw":4.515136},{"c":4.52,"h":4.52,"l":4.51,"n":123,"o":4.52,"t":"2026-10-13T18:15:00Z","v":11857,"vw":4.51521},{"c":4.515,"h":4.525,"l":4.51,"n":133,"o":4.515,"t":"2026-10-13T18:30:00Z","v":8627,"vw":4.517892},{"c":4.515,"h":4.52,"l":4.51,"n":106,"o":4.515,"t":"2026-10-13T18:45:00Z","v":5167,"vw":4.513185},{"c":4.515,"h":4.525,"l":4.51,"n":161,"o":4.515,"t":"2026-10-13T19:00:00Z","v":9705,"vw":4.517847},{"c":4.505,"h":4.515,"l":4.495,"n":206,"o":4.515,"t":"2026-10-13T19:15:00Z","v":16021,"vw":4.5013},{"c":4.48,"h":4.505,"l":4.475,"n":306,"o":4.505,"t":"2026-10-13T19:30:00Z","v":27027,"vw":4.487496},{"c":4.465,"h":4.475,"l":4.45,"n":929,"o":4.475,"t":"2026-10-13T19:45:00Z","v":57022,"vw":4.46039},{"c":4.45,"h":4.45,"l":4.45,"n":13,"o":4.45,"t":"2026-10-13T20:00:00Z","v":67698,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-13T20:30:00Z","v":415,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-10-14T12:30:00Z","v":193,"vw":4.45},{"c":4.4,"h":4.44,"l":4.38,"n":254,"o":4.44,"t":"2026-10-14T13:30:00Z","v":63310,"vw":4.4147},{"c":4.35,"h":4.42,"l":4.35,"n":282,"o":4.41,"t":"2026-10-14T13:45:00Z","v":40515,"vw":4.388534},{"c":4.32,"h":4.355,"l":4.32,"n":249,"o":4.35,"t":"2026-10-14T14:00:00Z","v":38411,"vw":4.347164},{"c":4.33,"h":4.33,"l":4.3,"n":264,"o":4.325,"t":"2026-10-14T14:15:00Z","v":27107,"vw":4.311133},{"c":4.355,"h":4.355,"l":4.325,"n":252,"o":4.325,"t":"2026-10-14T14:30:00Z","v":43866,"vw":4.345485},{"c":4.325,"h":4.355,"l":4.315,"n":265,"o":4.355,"t":"2026-10-14T14:45:00Z","v":17312,"vw":4.329459},{"c":4.3001,"h":4.32,"l":4.3,"n":244,"o":4.32,"t":"2026-10-14T15:00:00Z","v":30154,"vw":4.302212},{"c":4.325,"h":4.33,"l":4.3,"n":217,"o":4.305,"t":"2026-10-14T15:15:00Z","v":17434,"vw":4.313379},{"c":4.315,"h":4.33,"l":4.31,"n":199,"o":4.33,"t":"2026-10-14T15:30:00Z","v":8586,"vw":4.320869},{"c":4.315,"h":4.325,"l":4.305,"n":215,"o":4.315,"t":"2026-10-14T15:45:00Z","v":11258,"vw":4.313966},{"c":4.285,"h":4.315,"l":4.28,"n":333,"o":4.315,"t":"2026-10-14T16:00:00Z","v":29720,"vw":4.299654},{"c":4.275,"h":4.2888,"l":4.26,"n":344,"o":4.285,"t":"2026-10-14T16:15:00Z","v":27977,"vw":4.275271},{"c":4.285,"h":4.285,"l":4.275,"n":166,"o":4.275,"t":"2026-10-14T16:30:00Z","v":5770,"vw":4.278715},{"c":4.265,"h":4.285,"l":4.265,"n":147,"o":4.285,"t":"2026-10-14T16:45:00Z","v":9152,"vw":4.271663},{"c":4.265,"h":4.275,"l":4.26,"n":162,"o":4.265,"t":"2026-10-14T17:00:00Z","v":9245,"vw":4.267595},{"c":4.285,"h":4.3,"l":4.26,"n":238,"o":4.265,"t":"2026-10-14T17:15:00Z","v":53741,"vw":4.282857},{"c":4.295,"h":4.31,"l":4.285,"n":382,"o":4.285,"t":"2026-10-14T17:30:00Z","v":45985,"vw":4.298086},{"c":4.305,"h":4.305,"l":4.28,"n":312,"o":4.295,"t":"2026-10-14T17:45:00Z","v":60290,"vw":4.290544},{"c":4.32,"h":4.32,"l":4.3,"n":211,"o":4.305,"t":"2026-10-14T18:00:00Z","v":12465,"vw":4.306699},{"c":4.315,"h":4.32,"l":4.31,"n":163,"o":4.315,"t":"2026-10-14T18:15:00Z","v":14691,"vw":4.317242},{"c":4.29,"h":4.315,"l":4.29,"n":189,"o":4.315,"t":"2026-10-14T18:30:00Z","v":11874,"vw":4.301697},{"c":4.3,"h":4.3,"l":4.2812,"n":194,"o":4.29,"t":"2026-10-14T18:45:00Z","v":16292,"vw":4.293034},{"c":4.29,"h":4.3,"l":4.275,"n":282,"o":4.295,"t":"2026-10-14T19:00:00Z","v":22842,"vw":4.284912},{"c":4.285,"h":4.3,"l":4.28,"n":278,"o":4.29,"t":"2026-10-14T19:15:00Z","v":19896,"vw":4.292639},{"c":4.285,"h":4.295,"l":4.28,"n":374,"o":4.285,"t":"2026-10-14T19:30:00Z","v":22171,"vw":4.285867},{"c":4.285,"h":4.29,"l":4.27,"n":1143,"o":4.285,"t":"2026-10-14T19:45:00Z","v":78509,"vw":4.283677},{"c":4.28,"h":4.28,"l":4.28,"n":8,"o":4.28,"t":"2026-10-14T20:00:00Z","v":79820,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-15T08:00:00Z","v":1228,"vw":4.28},{"c":4.23,"h":4.29,"l":4.21,"n":417,"o":4.29,"t":"2026-10-15T13:30:00Z","v":63472,"vw":4.242999},{"c":4.23,"h":4.23,"l":4.215,"n":146,"o":4.222,"t":"2026-10-15T13:45:00Z","v":18684,"vw":4.222053},{"c":4.295,"h":4.3,"l":4.24,"n":345,"o":4.24,"t":"2026-10-15T14:00:00Z","v":45812,"vw":4.270653},{"c":4.285,"h":4.295,"l":4.28,"n":143,"o":4.29,"t":"2026-10-15T14:15:00Z","v":9547,"vw":4.288568},{"c":4.3,"h":4.3,"l":4.275,"n":176,"o":4.285,"t":"2026-10-15T14:30:00Z","v":18628,"vw":4.296969},{"c":4.305,"h":4.305,"l":4.29,"n":227,"o":4.3,"t":"2026-10-15T14:45:00Z","v":21082,"vw":4.299592},{"c":4.335,"h":4.335,"l":4.295,"n":328,"o":4.305,"t":"2026-10-15T15:00:00Z","v":31233,"vw":4.317606},{"c":4.325,"h":4.34,"l":4.325,"n":199,"o":4.335,"t":"2026-10-15T15:15:00Z","v":27889,"vw":4.329782},{"c":4.285,"h":4.32,"l":4.275,"n":344,"o":4.32,"t":"2026-10-15T15:30:00Z","v":46361,"vw":4.292887},{"c":4.3,"h":4.3,"l":4.275,"n":227,"o":4.285,"t":"2026-10-15T15:45:00Z","v":30854,"vw":4.285332},{"c":4.305,"h":4.31,"l":4.285,"n":197,"o":4.295,"t":"2026-10-15T16:00:00Z","v":15560,"vw":4.301442},{"c":4.315,"h":4.315,"l":4.305,"n":132,"o":4.31,"t":"2026-10-15T16:15:00Z","v":4513,"vw":4.313546},{"c":4.315,"h":4.32,"l":4.31,"n":195,"o":4.315,"t":"2026-10-15T16:30:00Z","v":9815,"vw":4.315842},{"c":4.315,"h":4.32,"l":4.31,"n":108,"o":4.31,"t":"2026-10-15T16:45:00Z","v":4350,"vw":4.313617},{"c":4.315,"h":4.32,"l":4.31,"n":196,"o":4.315,"t":"2026-10-15T17:00:00Z","v":7746,"vw":4.315001},{"c":4.31,"h":4.3161,"l":4.31,"n":65,"o":4.3113,"t":"2026-10-15T17:15:00Z","v":1603,"vw":4.313792},{"c":4.32,"h":4.34,"l":4.31,"n":334,"o":4.315,"t":"2026-10-15T17:30:00Z","v":26230,"vw":4.324718},{"c":4.315,"h":4.325,"l":4.31,"n":130,"o":4.32,"t":"2026-10-15T17:45:00Z","v":11594,"vw":4.321236},{"c":4.295,"h":4.31,"l":4.29,"n":673,"o":4.31,"t":"2026-10-15T18:00:00Z","v":82174,"vw":4.299904},{"c":4.31,"h":4.31,"l":4.3,"n":195,"o":4.3,"t":"2026-10-15T18:15:00Z","v":10452,"vw":4.301722},{"c":4.31,"h":4.3175,"l":4.3,"n":270,"o":4.3,"t":"2026-10-15T18:30:00Z","v":14403,"vw":4.307385},{"c":4.315,"h":4.32,"l":4.305,"n":144,"o":4.305,"t":"2026-10-15T18:45:00Z","v":9787,"vw":4.310932},{"c":4.35,"h":4.35,"l":4.315,"n":317,"o":4.315,"t":"2026-10-15T19:00:00Z","v":34457,"vw":4.329513},{"c":4.375,"h":4.38,"l":4.35,"n":308,"o":4.35,"t":"2026-10-15T19:15:00Z","v":39856,"vw":4.355498},{"c":4.35,"h":4.375,"l":4.35,"n":344,"o":4.375,"t":"2026-10-15T19:30:00Z","v":30813,"vw":4.362556},{"c":4.33,"h":4.36,"l":4.33,"n":932,"o":4.351,"t":"2026-10-15T19:45:00Z","v":100522,"vw":4.341272},{"c":4.49,"h":4.99,"l":4.34,"n":542,"o":4.34,"t":"2026-10-15T20:00:00Z","v":165660,"vw":4.416208},{"c":4.53,"h":4.57,"l":4.46,"n":67,"o":4.502,"t":"2026-10-15T20:15:00Z","v":11849,"vw":4.502996},{"c":4.52,"h":4.58,"l":4.51,"n":27,"o":4.51,"t":"2026-10-15T20:30:00Z","v":2833,"vw":4.516965},{"c":4.54,"h":4.54,"l":4.54,"n":9,"o":4.54,"t":"2026-10-15T20:45:00Z","v":981,"vw":4.54},{"c":4.48,"h":4.54,"l":4.48,"n":9,"o":4.54,"t":"2026-10-15T21:00:00Z","v":1106,"vw":4.515298},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-15T21:15:00Z","v":126,"vw":4.55},{"c":4.6142,"h":4.6142,"l":4.6142,"n":1,"o":4.6142,"t":"2026-10-15T22:00:00Z","v":399,"vw":4.6142},{"c":4.55,"h":4.613,"l":4.52,"n":5,"o":4.613,"t":"2026-10-15T23:00:00Z","v":3908,"vw":4.60504},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-15T23:15:00Z","v":100,"vw":4.54},{"c":4.54,"h":4.54,"l":4.53,"n":4,"o":4.53,"t":"2026-10-15T23:30:00Z","v":202,"vw":4.535},{"c":4.5,"h":4.52,"l":4.5,"n":15,"o":4.52,"t":"2026-10-15T23:45:00Z","v":3080,"vw":4.512777},{"c":4.6979,"h":4.6979,"l":4.6979,"n":1,"o":4.6979,"t":"2026-10-16T12:45:00Z","v":100,"vw":4.6979},{"c":4.62,"h":4.65,"l":4.5,"n":1244,"o":4.55,"t":"2026-10-16T13:30:00Z","v":361711,"vw":4.567109},{"c":4.7,"h":4.7,"l":4.61,"n":916,"o":4.62,"t":"2026-10-16T13:45:00Z","v":147205,"vw":4.650229},{"c":4.675,"h":4.7,"l":4.65,"n":674,"o":4.7,"t":"2026-10-16T14:00:00Z","v":112292,"vw":4.681274},{"c":4.655,"h":4.7,"l":4.65,"n":372,"o":4.6721,"t":"2026-10-16T14:15:00Z","v":51462,"vw":4.674924},{"c":4.645,"h":4.69,"l":4.641,"n":350,"o":4.655,"t":"2026-10-16T14:30:00Z","v":57175,"vw":4.663953},{"c":4.615,"h":4.68,"l":4.61,"n":356,"o":4.645,"t":"2026-10-16T14:45:00Z","v":36847,"vw":4.647321},{"c":4.615,"h":4.655,"l":4.61,"n":284,"o":4.615,"t":"2026-10-16T15:00:00Z","v":36125,"vw":4.630508},{"c":4.595,"h":4.615,"l":4.58,"n":329,"o":4.615,"t":"2026-10-16T15:15:00Z","v":46904,"vw":4.593978},{"c":4.585,"h":4.6,"l":4.58,"n":102,"o":4.5994,"t":"2026-10-16T15:30:00Z","v":5280,"vw":4.593752},{"c":4.575,"h":4.595,"l":4.565,"n":303,"o":4.585,"t":"2026-10-16T15:45:00Z","v":32193,"vw":4.576191},{"c":4.57,"h":4.58,"l":4.56,"n":216,"o":4.57,"t":"2026-10-16T16:00:00Z","v":14545,"vw":4.568707},{"c":4.57,"h":4.585,"l":4.5602,"n":116,"o":4.585,"t":"2026-10-16T16:15:00Z","v":8060,"vw":4.569285},{"c":4.58,"h":4.58,"l":4.565,"n":131,"o":4.565,"t":"2026-10-16T16:30:00Z","v":7311,"vw":4.57088},{"c":4.565,"h":4.58,"l":4.555,"n":225,"o":4.58,"t":"2026-10-16T16:45:00Z","v":23135,"vw":4.565175},{"c":4.588,"h":4.595,"l":4.55,"n":232,"o":4.565,"t":"2026-10-16T17:00:00Z","v":28920,"vw":4.573022},{"c":4.57,"h":4.58,"l":4.555,"n":161,"o":4.58,"t":"2026-10-16T17:15:00Z","v":15379,"vw":4.565799},{"c":4.585,"h":4.585,"l":4.56,"n":245,"o":4.57,"t":"2026-10-16T17:30:00Z","v":24083,"vw":4.577442},{"c":4.56,"h":4.585,"l":4.56,"n":213,"o":4.585,"t":"2026-10-16T17:45:00Z","v":22397,"vw":4.561831},{"c":4.535,"h":4.555,"l":4.52,"n":227,"o":4.55,"t":"2026-10-16T18:00:00Z","v":34465,"vw":4.543153},{"c":4.535,"h":4.545,"l":4.528,"n":197,"o":4.535,"t":"2026-10-16T18:15:00Z","v":14816,"vw":4.536725},{"c":4.54,"h":4.545,"l":4.53,"n":232,"o":4.535,"t":"2026-10-16T18:30:00Z","v":11106,"vw":4.538685},{"c":4.54,"h":4.55,"l":4.53,"n":235,"o":4.54,"t":"2026-10-16T18:45:00Z","v":13086,"vw":4.540526},{"c":4.54,"h":4.545,"l":4.53,"n":283,"o":4.54,"t":"2026-10-16T19:00:00Z","v":19645,"vw":4.535779},{"c":4.535,"h":4.55,"l":4.525,"n":307,"o":4.54,"t":"2026-10-16T19:15:00Z","v":18611,"vw":4.536662},{"c":4.53,"h":4.57,"l":4.52,"n":1099,"o":4.535,"t":"2026-10-16T19:30:00Z","v":156485,"vw":4.559698},{"c":4.53,"h":4.56,"l":4.52,"n":1053,"o":4.535,"t":"2026-10-16T19:45:00Z","v":118207,"vw":4.535698},{"c":4.54,"h":4.55,"l":4.54,"n":14,"o":4.54,"t":"2026-10-16T20:00:00Z","v":150943,"vw":4.540515},{"c":4.6118,"h":4.6118,"l":4.6118,"n":2,"o":4.6118,"t":"2026-10-16T23:45:00Z","v":132,"vw":4.6118},{"c":4.56,"h":4.56,"l":4.56,"n":7,"o":4.56,"t":"2026-10-19T12:30:00Z","v":7760,"vw":4.56},{"c":4.56,"h":4.56,"l":4.44,"n":4,"o":4.44,"t":"2026-10-19T12:45:00Z","v":3519,"vw":4.553623},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-19T13:00:00Z","v":3398,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":5,"o":4.56,"t":"2026-10-19T13:15:00Z","v":5678,"vw":4.56},{"c":4.53,"h":4.59,"l":4.53,"n":284,"o":4.56,"t":"2026-10-19T13:30:00Z","v":48151,"vw":4.555375},{"c":4.48,"h":4.525,"l":4.48,"n":370,"o":4.522,"t":"2026-10-19T13:45:00Z","v":62634,"vw":4.501243},{"c":4.5,"h":4.5,"l":4.46,"n":247,"o":4.48,"t":"2026-10-19T14:00:00Z","v":29476,"vw":4.484369},{"c":4.485,"h":4.52,"l":4.48,"n":157,"o":4.505,"t":"2026-10-19T14:15:00Z","v":9898,"vw":4.498458},{"c":4.48,"h":4.49,"l":4.46,"n":166,"o":4.485,"t":"2026-10-19T14:30:00Z","v":17987,"vw":4.47342},{"c":4.47,"h":4.495,"l":4.47,"n":126,"o":4.49,"t":"2026-10-19T14:45:00Z","v":7829,"vw":4.48187},{"c":4.475,"h":4.485,"l":4.475,"n":92,"o":4.475,"t":"2026-10-19T15:00:00Z","v":7113,"vw":4.479824},{"c":4.51,"h":4.535,"l":4.47,"n":311,"o":4.475,"t":"2026-10-19T15:15:00Z","v":39322,"vw":4.507404},{"c":4.51,"h":4.52,"l":4.505,"n":115,"o":4.51,"t":"2026-10-19T15:30:00Z","v":7072,"vw":4.510819},{"c":4.53,"h":4.53,"l":4.51,"n":104,"o":4.52,"t":"2026-10-19T15:45:00Z","v":7109,"vw":4.521737},{"c":4.54,"h":4.54,"l":4.51,"n":214,"o":4.53,"t":"2026-10-19T16:00:00Z","v":22445,"vw":4.526084},{"c":4.6,"h":4.6,"l":4.54,"n":588,"o":4.54,"t":"2026-10-19T16:15:00Z","v":89461,"vw":4.563287},{"c":4.59,"h":4.6,"l":4.57,"n":240,"o":4.6,"t":"2026-10-19T16:30:00Z","v":30756,"vw":4.586421},{"c":4.58,"h":4.595,"l":4.58,"n":399,"o":4.59,"t":"2026-10-19T16:45:00Z","v":48725,"vw":4.58812},{"c":4.58,"h":4.59,"l":4.57,"n":173,"o":4.57,"t":"2026-10-19T17:00:00Z","v":15384,"vw":4.579499},{"c":4.555,"h":4.59,"l":4.545,"n":589,"o":4.58,"t":"2026-10-19T17:15:00Z","v":89703,"vw":4.560538},{"c":4.545,"h":4.555,"l":4.535,"n":305,"o":4.555,"t":"2026-10-19T17:30:00Z","v":37298,"vw":4.545283},{"c":4.53,"h":4.545,"l":4.515,"n":252,"o":4.545,"t":"2026-10-19T17:45:00Z","v":19989,"vw":4.524692},{"c":4.515,"h":4.53,"l":4.505,"n":229,"o":4.53,"t":"2026-10-19T18:00:00Z","v":20952,"vw":4.517747},{"c":4.505,"h":4.52,"l":4.5,"n":186,"o":4.515,"t":"2026-10-19T18:15:00Z","v":17945,"vw":4.506682},{"c":4.51,"h":4.515,"l":4.5,"n":296,"o":4.51,"t":"2026-10-19T18:30:00Z","v":29730,"vw":4.507994},{"c":4.495,"h":4.52,"l":4.48,"n":616,"o":4.515,"t":"2026-10-19T18:45:00Z","v":99324,"vw":4.500717},{"c":4.5,"h":4.5,"l":4.485,"n":376,"o":4.495,"t":"2026-10-19T19:00:00Z","v":35534,"vw":4.491716},{"c":4.505,"h":4.515,"l":4.49,"n":507,"o":4.5,"t":"2026-10-19T19:15:00Z","v":63952,"vw":4.502877},{"c":4.535,"h":4.55,"l":4.5,"n":589,"o":4.505,"t":"2026-10-19T19:30:00Z","v":66252,"vw":4.521886},{"c":4.545,"h":4.555,"l":4.515,"n":2278,"o":4.535,"t":"2026-10-19T19:45:00Z","v":307760,"vw":4.535933},{"c":4.54,"h":4.54,"l":4.54,"n":15,"o":4.54,"t":"2026-10-19T20:00:00Z","v":176906,"vw":4.54},{"c":4.58,"h":4.6,"l":4.54,"n":250,"o":4.56,"t":"2026-10-20T13:30:00Z","v":35120,"vw":4.572272},{"c":4.615,"h":4.625,"l":4.57,"n":264,"o":4.575,"t":"2026-10-20T13:45:00Z","v":36174,"vw":4.600153},{"c":4.605,"h":4.615,"l":4.595,"n":129,"o":4.615,"t":"2026-10-20T14:00:00Z","v":9970,"vw":4.608175},{"c":4.65,"h":4.65,"l":4.61,"n":161,"o":4.61,"t":"2026-10-20T14:15:00Z","v":24939,"vw":4.637273},{"c":4.685,"h":4.7,"l":4.65,"n":237,"o":4.65,"t":"2026-10-20T14:30:00Z","v":39749,"vw":4.673063},{"c":4.7,"h":4.7,"l":4.675,"n":204,"o":4.7,"t":"2026-10-20T14:45:00Z","v":27152,"vw":4.69438},{"c":4.675,"h":4.695,"l":4.665,"n":154,"o":4.695,"t":"2026-10-20T15:00:00Z","v":11662,"vw":4.682444},{"c":4.655,"h":4.685,"l":4.655,"n":272,"o":4.675,"t":"2026-10-20T15:15:00Z","v":29246,"vw":4.666891},{"c":4.675,"h":4.675,"l":4.648,"n":268,"o":4.655,"t":"2026-10-20T15:30:00Z","v":26312,"vw":4.653574},{"c":4.685,"h":4.685,"l":4.6713,"n":159,"o":4.675,"t":"2026-10-20T15:45:00Z","v":13783,"vw":4.679689},{"c":4.675,"h":4.695,"l":4.67,"n":175,"o":4.69,"t":"2026-10-20T16:00:00Z","v":10022,"vw":4.681588},{"c":4.69,"h":4.69,"l":4.675,"n":197,"o":4.679,"t":"2026-10-20T16:15:00Z","v":20861,"vw":4.677701},{"c":4.695,"h":4.7,"l":4.69,"n":56,"o":4.695,"t":"2026-10-20T16:30:00Z","v":2609,"vw":4.696015},{"c":4.685,"h":4.7,"l":4.68,"n":154,"o":4.7,"t":"2026-10-20T16:45:00Z","v":21313,"vw":4.684344},{"c":4.685,"h":4.685,"l":4.68,"n":50,"o":4.685,"t":"2026-10-20T17:00:00Z","v":2537,"vw":4.683624},{"c":4.69,"h":4.69,"l":4.68,"n":80,"o":4.69,"t":"2026-10-20T17:15:00Z","v":5144,"vw":4.684604},{"c":4.695,"h":4.7,"l":4.69,"n":133,"o":4.69,"t":"2026-10-20T17:30:00Z","v":6690,"vw":4.692256},{"c":4.695,"h":4.7,"l":4.695,"n":62,"o":4.7,"t":"2026-10-20T17:45:00Z","v":2787,"vw":4.699741},{"c":4.695,"h":4.7,"l":4.69,"n":126,"o":4.7,"t":"2026-10-20T18:00:00Z","v":7950,"vw":4.694351},{"c":4.695,"h":4.7,"l":4.69,"n":114,"o":4.7,"t":"2026-10-20T18:15:00Z","v":4273,"vw":4.695151},{"c":4.67,"h":4.695,"l":4.67,"n":187,"o":4.695,"t":"2026-10-20T18:30:00Z","v":8042,"vw":4.686353},{"c":4.695,"h":4.7,"l":4.675,"n":92,"o":4.675,"t":"2026-10-20T18:45:00Z","v":6213,"vw":4.683254},{"c":4.695,"h":4.7,"l":4.69,"n":112,"o":4.695,"t":"2026-10-20T19:00:00Z","v":5381,"vw":4.697244},{"c":4.69,"h":4.7,"l":4.69,"n":273,"o":4.695,"t":"2026-10-20T19:15:00Z","v":33666,"vw":4.693386},{"c":4.695,"h":4.7,"l":4.69,"n":212,"o":4.695,"t":"2026-10-20T19:30:00Z","v":11032,"vw":4.695231},{"c":4.695,"h":4.7,"l":4.68,"n":1080,"o":4.7,"t":"2026-10-20T19:45:00Z","v":90764,"vw":4.692605},{"c":4.69,"h":4.69,"l":4.69,"n":9,"o":4.69,"t":"2026-10-20T20:00:00Z","v":77264,"vw":4.69},{"c":4.7355,"h":4.7355,"l":4.7355,"n":1,"o":4.7355,"t":"2026-10-21T11:00:00Z","v":300,"vw":4.7355},{"c":4.76,"h":4.79,"l":4.68,"n":307,"o":4.7,"t":"2026-10-21T13:30:00Z","v":64019,"vw":4.744474},{"c":4.77,"h":4.78,"l":4.76,"n":109,"o":4.76,"t":"2026-10-21T13:45:00Z","v":14695,"vw":4.769152},{"c":4.735,"h":4.76,"l":4.72,"n":134,"o":4.76,"t":"2026-10-21T14:00:00Z","v":14878,"vw":4.743808},{"c":4.735,"h":4.735,"l":4.72,"n":137,"o":4.735,"t":"2026-10-21T14:15:00Z","v":17234,"vw":4.724303},{"c":4.725,"h":4.735,"l":4.72,"n":108,"o":4.735,"t":"2026-10-21T14:30:00Z","v":7464,"vw":4.733385},{"c":4.72,"h":4.7399,"l":4.72,"n":155,"o":4.725,"t":"2026-10-21T14:45:00Z","v":8841,"vw":4.728413},{"c":4.71,"h":4.722,"l":4.705,"n":154,"o":4.72,"t":"2026-10-21T15:00:00Z","v":16708,"vw":4.716567},{"c":4.705,"h":4.705,"l":4.69,"n":169,"o":4.705,"t":"2026-10-21T15:15:00Z","v":33228,"vw":4.700426},{"c":4.7,"h":4.705,"l":4.7,"n":49,"o":4.705,"t":"2026-10-21T15:30:00Z","v":4564,"vw":4.700732},{"c":4.705,"h":4.7089,"l":4.705,"n":22,"o":4.705,"t":"2026-10-21T15:45:00Z","v":1948,"vw":4.70619},{"c":4.7,"h":4.705,"l":4.695,"n":85,"o":4.705,"t":"2026-10-21T16:00:00Z","v":7980,"vw":4.700897},{"c":4.7,"h":4.705,"l":4.7,"n":43,"o":4.702,"t":"2026-10-21T16:15:00Z","v":3506,"vw":4.703674},{"c":4.695,"h":4.72,"l":4.695,"n":265,"o":4.705,"t":"2026-10-21T16:30:00Z","v":35082,"vw":4.70955},{"c":4.695,"h":4.695,"l":4.695,"n":26,"o":4.695,"t":"2026-10-21T16:45:00Z","v":2428,"vw":4.695},{"c":4.685,"h":4.695,"l":4.68,"n":82,"o":4.695,"t":"2026-10-21T17:00:00Z","v":5707,"vw":4.688107},{"c":4.685,"h":4.685,"l":4.68,"n":60,"o":4.68,"t":"2026-10-21T17:15:00Z","v":2543,"vw":4.682368},{"c":4.685,"h":4.69,"l":4.68,"n":74,"o":4.685,"t":"2026-10-21T17:30:00Z","v":2907,"vw":4.684366},{"c":4.685,"h":4.685,"l":4.66,"n":229,"o":4.685,"t":"2026-10-21T17:45:00Z","v":25577,"vw":4.676341},{"c":4.685,"h":4.685,"l":4.68,"n":57,"o":4.685,"t":"2026-10-21T18:00:00Z","v":3174,"vw":4.683959},{"c":4.705,"h":4.71,"l":4.68,"n":172,"o":4.6825,"t":"2026-10-21T18:15:00Z","v":18934,"vw":4.693637},{"c":4.7012,"h":4.705,"l":4.7012,"n":66,"o":4.705,"t":"2026-10-21T18:30:00Z","v":3168,"vw":4.704435},{"c":4.67,"h":4.705,"l":4.67,"n":271,"o":4.705,"t":"2026-10-21T18:45:00Z","v":32197,"vw":4.692982},{"c":4.65,"h":4.67,"l":4.65,"n":226,"o":4.67,"t":"2026-10-21T19:00:00Z","v":29767,"vw":4.654363},{"c":4.685,"h":4.685,"l":4.655,"n":306,"o":4.655,"t":"2026-10-21T19:15:00Z","v":27638,"vw":4.668535},{"c":4.71,"h":4.71,"l":4.685,"n":399,"o":4.685,"t":"2026-10-21T19:30:00Z","v":52905,"vw":4.700006},{"c":4.74,"h":4.745,"l":4.71,"n":1420,"o":4.71,"t":"2026-10-21T19:45:00Z","v":189939,"vw":4.731341},{"c":4.73,"h":4.73,"l":4.73,"n":8,"o":4.73,"t":"2026-10-21T20:00:00Z","v":85140,"vw":4.73},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-22T13:15:00Z","v":500,"vw":4.82},{"c":4.73,"h":4.745,"l":4.66,"n":266,"o":4.69,"t":"2026-10-22T13:30:00Z","v":65379,"vw":4.699876},{"c":4.745,"h":4.745,"l":4.715,"n":310,"o":4.735,"t":"2026-10-22T13:45:00Z","v":29807,"vw":4.73269},{"c":4.75,"h":4.77,"l":4.74,"n":203,"o":4.75,"t":"2026-10-22T14:00:00Z","v":52129,"vw":4.751806},{"c":4.705,"h":4.745,"l":4.7,"n":175,"o":4.74,"t":"2026-10-22T14:15:00Z","v":22755,"vw":4.728493},{"c":4.725,"h":4.725,"l":4.7,"n":247,"o":4.705,"t":"2026-10-22T14:30:00Z","v":40414,"vw":4.706597},{"c":4.72,"h":4.72,"l":4.705,"n":170,"o":4.72,"t":"2026-10-22T14:45:00Z","v":16770,"vw":4.710736},{"c":4.695,"h":4.725,"l":4.685,"n":273,"o":4.725,"t":"2026-10-22T15:00:00Z","v":28704,"vw":4.703139},{"c":4.74,"h":4.76,"l":4.7,"n":190,"o":4.7,"t":"2026-10-22T15:15:00Z","v":14843,"vw":4.737458},{"c":4.755,"h":4.76,"l":4.7411,"n":215,"o":4.745,"t":"2026-10-22T15:30:00Z","v":16410,"vw":4.752682},{"c":4.765,"h":4.765,"l":4.755,"n":234,"o":4.76,"t":"2026-10-22T15:45:00Z","v":15524,"vw":4.758338},{"c":4.765,"h":4.77,"l":4.755,"n":143,"o":4.765,"t":"2026-10-22T16:00:00Z","v":12262,"vw":4.761722},{"c":4.775,"h":4.78,"l":4.765,"n":128,"o":4.765,"t":"2026-10-22T16:15:00Z","v":8857,"vw":4.769689},{"c":4.75,"h":4.78,"l":4.745,"n":178,"o":4.775,"t":"2026-10-22T16:30:00Z","v":15898,"vw":4.762952},{"c":4.745,"h":4.75,"l":4.71,"n":352,"o":4.75,"t":"2026-10-22T16:45:00Z","v":20578,"vw":4.72858},{"c":4.725,"h":4.74,"l":4.715,"n":136,"o":4.74,"t":"2026-10-22T17:00:00Z","v":12149,"vw":4.727989},{"c":4.71,"h":4.72,"l":4.705,"n":149,"o":4.72,"t":"2026-10-22T17:15:00Z","v":7140,"vw":4.711892},{"c":4.7,"h":4.71,"l":4.695,"n":113,"o":4.71,"t":"2026-10-22T17:30:00Z","v":5446,"vw":4.702555},{"c":4.675,"h":4.7001,"l":4.675,"n":174,"o":4.7001,"t":"2026-10-22T17:45:00Z","v":12888,"vw":4.680578},{"c":4.705,"h":4.705,"l":4.675,"n":216,"o":4.675,"t":"2026-10-22T18:00:00Z","v":14061,"vw":4.687096},{"c":4.71,"h":4.725,"l":4.7,"n":156,"o":4.705,"t":"2026-10-22T18:15:00Z","v":6761,"vw":4.715109},{"c":4.705,"h":4.7081,"l":4.7,"n":49,"o":4.7,"t":"2026-10-22T18:30:00Z","v":3007,"vw":4.703545},{"c":4.705,"h":4.715,"l":4.705,"n":217,"o":4.71,"t":"2026-10-22T18:45:00Z","v":11212,"vw":4.708469},{"c":4.705,"h":4.715,"l":4.695,"n":271,"o":4.705,"t":"2026-10-22T19:00:00Z","v":17671,"vw":4.704665},{"c":4.7,"h":4.715,"l":4.695,"n":221,"o":4.705,"t":"2026-10-22T19:15:00Z","v":11170,"vw":4.705251},{"c":4.705,"h":4.71,"l":4.685,"n":443,"o":4.695,"t":"2026-10-22T19:30:00Z","v":30136,"vw":4.697327},{"c":4.725,"h":4.73,"l":4.69,"n":1137,"o":4.705,"t":"2026-10-22T19:45:00Z","v":89309,"vw":4.7165},{"c":4.71,"h":4.71,"l":4.71,"n":16,"o":4.71,"t":"2026-10-22T20:00:00Z","v":89429,"vw":4.71},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-22T21:30:00Z","v":650,"vw":4.5}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.17559315626307914,"strike":7.244068437369209,"iv":1.0707498602528671,"gamma":0.145273186663467,"theta":-0.0045417516863826375,"vega":0.00478466651361924,"rho":0.0011019393022097287,"breakevenPct":64.88136874738417},{"delta":0.25,"premium":0.22199655653953093,"strike":6.780034434604691,"iv":1.0180513779838707,"gamma":0.17147806948739855,"theta":-0.004677865895153804,"vega":0.005242758632391109,"rho":0.0013765443611242591,"breakevenPct":55.60068869209382},{"delta":0.3,"premium":0.2683999568159827,"strike":6.316000431840173,"iv":0.9653528957148741,"gamma":0.1976829523113301,"theta":-0.004813980103924971,"vega":0.0057008507511629785,"rho":0.0016511494200387898,"breakevenPct":46.320008636803465},{"delta":0.35,"premium":0.31480335709243445,"strike":5.851966429075655,"iv":0.9126544134458776,"gamma":0.22388783513526167,"theta":-0.004950094312696138,"vega":0.006158942869934848,"rho":0.0019257544789533204,"breakevenPct":37.039328581513104},{"delta":0.4,"premium":0.3612067573688863,"strike":5.387932426311137,"iv":0.8599559311768811,"gamma":0.25009271795919324,"theta":-0.005086208521467304,"vega":0.006617034988706718,"rho":0.002200359537867851,"breakevenPct":27.758648526222743},{"delta":0.45,"premium":0.43323341282987443,"strike":4.954474776945378,"iv":0.83117086571325,"gamma":0.2681969185562528,"theta":-0.005196653080896915,"vega":0.006932464740055835,"rho":0.0024364431128065544,"breakevenPct":19.72684866167227},{"delta":0.5,"premium":0.6358761739876455,"strike":4.6768819534415815,"iv":0.9242859005501409,"gamma":0.24500739755779402,"theta":-0.005176245037585419,"vega":0.006520664374542633,"rho":0.002476161074307503,"breakevenPct":18.061291720649493},{"delta":0.55,"premium":0.8385189351454168,"strike":4.399289129937785,"iv":1.0174009353870321,"gamma":0.22181787655933524,"theta":-0.005155836994273923,"vega":0.006108864009029431,"rho":0.002515879035808452,"breakevenPct":16.395734779626714},{"delta":0.6,"premium":1.0411616963031878,"strike":4.121696306433989,"iv":1.110515970223923,"gamma":0.19862835556087652,"theta":-0.005135428950962428,"vega":0.0056970636435162295,"rho":0.002555596997309401,"breakevenPct":14.73017783860394},{"delta":0.65,"premium":1.243804457460959,"strike":3.844103482930193,"iv":1.2036310050608139,"gamma":0.1754388345624177,"theta":-0.0051150209076509315,"vega":0.005285263278003027,"rho":0.00259531495881035,"breakevenPct":13.064620897581161},{"delta":0.7,"premium":1.4464472186187298,"strike":3.5665106594263976,"iv":1.2967460398977049,"gamma":0.152249313563959,"theta":-0.005094612864339436,"vega":0.004873462912489825,"rho":0.0026350329203112988,"breakevenPct":11.399063956558384},{"delta":0.75,"premium":1.6490899797765008,"strike":3.2889178359226015,"iv":1.3898610747345956,"gamma":0.1290597925655002,"theta":-0.005074204821027941,"vega":0.004461662546976624,"rho":0.002674750881812248,"breakevenPct":9.733507015535606},{"delta":0.8,"premium":1.8517327409342723,"strike":3.011325012418805,"iv":1.4829761095714868,"gamma":0.10587027156704143,"theta":-0.005053796777716444,"vega":0.00404986218146342,"rho":0.002714468843313197,"breakevenPct":8.067950074512826},{"delta":0.85,"premium":2.0543755020920433,"strike":2.7337321889150097,"iv":1.5760911444083776,"gamma":0.0826807505685827,"theta":-0.005033388734404949,"vega":0.0036380618159502194,"rho":0.0027541868048141455,"breakevenPct":6.402393133490051}],"put":[{"delta":0.15,"premium":0.386971085006296,"strike":2.599759041719133,"iv":2.0623511010801763,"gamma":0.0693977758608838,"theta":-0.0067260810993036236,"vega":0.0038590214615313472,"rho":-0.0016767061110188415,"breakevenPct":50.826934295270284},{"delta":0.2,"premium":0.4162125992188548,"strike":2.84343832682379,"iv":1.9071276390415794,"gamma":0.10230155496130171,"theta":-0.006317341901404778,"vega":0.0041372933943708045,"rho":-0.002080751994810186,"breakevenPct":46.06165049766811},{"delta":0.25,"premium":0.44545411343141356,"strike":3.0871176119284462,"iv":1.7519041770029828,"gamma":0.13520533406171958,"theta":-0.005908602703505933,"vega":0.004415565327210262,"rho":-0.0024847978786015305,"breakevenPct":41.29636670006594},{"delta":0.3,"premium":0.47469562764397233,"strike":3.3307968970331028,"iv":1.5966807149643865,"gamma":0.16810911316213747,"theta":-0.005499863505607088,"vega":0.004693837260049719,"rho":-0.002888843762392875,"breakevenPct":36.531082902463766},{"delta":0.35,"premium":0.5039371418565312,"strike":3.5744761821377593,"iv":1.4414572529257899,"gamma":0.20101289226255536,"theta":-0.005091124307708243,"vega":0.004972109192889176,"rho":-0.003292889646184219,"breakevenPct":31.765799104861593},{"delta":0.4,"premium":0.53317865606909,"strike":3.8181554672424163,"iv":1.286233790887193,"gamma":0.23391667136297328,"theta":-0.004682385109809398,"vega":0.005250381125728633,"rho":-0.0036969355299755636,"breakevenPct":27.000515307259416},{"delta":0.45,"premium":0.5624201702816487,"strike":4.061834752347073,"iv":1.1310103288485966,"gamma":0.26682045046339115,"theta":-0.0042736459119105535,"vega":0.00552865305856809,"rho":-0.004100981413766908,"breakevenPct":22.235231509657243},{"delta":0.5,"premium":0.5916616844942075,"strike":4.305514037451729,"iv":0.97578686681,"gamma":0.299724229563809,"theta":-0.0038649067140117082,"vega":0.005806924991407548,"rho":-0.0045050272975582515,"breakevenPct":17.469947712055074},{"delta":0.55,"premium":0.6209031987067664,"strike":4.549193322556386,"iv":0.8205634047714034,"gamma":0.332628008664227,"theta":-0.003456167516112863,"vega":0.006085196924247005,"rho":-0.004909073181349597,"breakevenPct":12.704663914452901},{"delta":0.6,"premium":0.6501447129193251,"strike":4.792872607661042,"iv":0.6653399427328068,"gamma":0.36553178776464484,"theta":-0.0030474283182140185,"vega":0.006363468857086461,"rho":-0.00531311906514094,"breakevenPct":7.939380116850728}]},"raw":{"call":[{"delta":0.2,"premium":0.17559315626307914,"strike":7.244068437369209,"iv":1.0707498602528671,"gamma":0.145273186663467,"theta":-0.0045417516863826375,"vega":0.00478466651361924,"rho":0.0011019393022097287,"breakevenPct":64.88136874738417},{"delta":0.25,"premium":0.22199655653953093,"strike":6.780034434604691,"iv":1.0180513779838707,"gamma":0.17147806948739855,"theta":-0.004677865895153804,"vega":0.005242758632391109,"rho":0.0013765443611242591,"breakevenPct":55.60068869209382},{"delta":0.3,"premium":0.2683999568159827,"strike":6.316000431840173,"iv":0.9653528957148741,"gamma":0.1976829523113301,"theta":-0.004813980103924971,"vega":0.0057008507511629785,"rho":0.0016511494200387898,"breakevenPct":46.320008636803465},{"delta":0.35,"premium":0.31480335709243445,"strike":5.851966429075655,"iv":0.9126544134458776,"gamma":0.22388783513526167,"theta":-0.004950094312696138,"vega":0.006158942869934848,"rho":0.0019257544789533204,"breakevenPct":37.039328581513104},{"delta":0.4,"premium":0.3612067573688863,"strike":5.387932426311137,"iv":0.8599559311768811,"gamma":0.25009271795919324,"theta":-0.005086208521467304,"vega":0.006617034988706718,"rho":0.002200359537867851,"breakevenPct":27.758648526222743},{"delta":0.45,"premium":0.43323341282987443,"strike":4.954474776945378,"iv":0.83117086571325,"gamma":0.2681969185562528,"theta":-0.005196653080896915,"vega":0.006932464740055835,"rho":0.0024364431128065544,"breakevenPct":19.72684866167227},{"delta":0.5,"premium":0.6358761739876455,"strike":4.6768819534415815,"iv":0.9242859005501409,"gamma":0.24500739755779402,"theta":-0.005176245037585419,"vega":0.006520664374542633,"rho":0.002476161074307503,"breakevenPct":18.061291720649493},{"delta":0.55,"premium":0.8385189351454168,"strike":4.399289129937785,"iv":1.0174009353870321,"gamma":0.22181787655933524,"theta":-0.005155836994273923,"vega":0.006108864009029431,"rho":0.002515879035808452,"breakevenPct":16.395734779626714},{"delta":0.6,"premium":1.0411616963031878,"strike":4.121696306433989,"iv":1.110515970223923,"gamma":0.19862835556087652,"theta":-0.005135428950962428,"vega":0.0056970636435162295,"rho":0.002555596997309401,"breakevenPct":14.73017783860394},{"delta":0.65,"premium":1.243804457460959,"strike":3.844103482930193,"iv":1.2036310050608139,"gamma":0.1754388345624177,"theta":-0.0051150209076509315,"vega":0.005285263278003027,"rho":0.00259531495881035,"breakevenPct":13.064620897581161},{"delta":0.7,"premium":1.4464472186187298,"strike":3.5665106594263976,"iv":1.2967460398977049,"gamma":0.152249313563959,"theta":-0.005094612864339436,"vega":0.004873462912489825,"rho":0.0026350329203112988,"breakevenPct":11.399063956558384},{"delta":0.75,"premium":1.6490899797765008,"strike":3.2889178359226015,"iv":1.3898610747345956,"gamma":0.1290597925655002,"theta":-0.005074204821027941,"vega":0.004461662546976624,"rho":0.002674750881812248,"breakevenPct":9.733507015535606},{"delta":0.8,"premium":1.8517327409342723,"strike":3.011325012418805,"iv":1.4829761095714868,"gamma":0.10587027156704143,"theta":-0.005053796777716444,"vega":0.00404986218146342,"rho":0.002714468843313197,"breakevenPct":8.067950074512826},{"delta":0.85,"premium":2.0543755020920433,"strike":2.7337321889150097,"iv":1.5760911444083776,"gamma":0.0826807505685827,"theta":-0.005033388734404949,"vega":0.0036380618159502194,"rho":0.0027541868048141455,"breakevenPct":6.402393133490051}],"put":[{"delta":0.15,"premium":0.386971085006296,"strike":2.599759041719133,"iv":2.0623511010801763,"gamma":0.0693977758608838,"theta":-0.0067260810993036236,"vega":0.0038590214615313472,"rho":-0.0016767061110188415,"breakevenPct":50.826934295270284},{"delta":0.2,"premium":0.4162125992188548,"strike":2.84343832682379,"iv":1.9071276390415794,"gamma":0.10230155496130171,"theta":-0.006317341901404778,"vega":0.0041372933943708045,"rho":-0.002080751994810186,"breakevenPct":46.06165049766811},{"delta":0.25,"premium":0.44545411343141356,"strike":3.0871176119284462,"iv":1.7519041770029828,"gamma":0.13520533406171958,"theta":-0.005908602703505933,"vega":0.004415565327210262,"rho":-0.0024847978786015305,"breakevenPct":41.29636670006594},{"delta":0.3,"premium":0.47469562764397233,"strike":3.3307968970331028,"iv":1.5966807149643865,"gamma":0.16810911316213747,"theta":-0.005499863505607088,"vega":0.004693837260049719,"rho":-0.002888843762392875,"breakevenPct":36.531082902463766},{"delta":0.35,"premium":0.5039371418565312,"strike":3.5744761821377593,"iv":1.4414572529257899,"gamma":0.20101289226255536,"theta":-0.005091124307708243,"vega":0.004972109192889176,"rho":-0.003292889646184219,"breakevenPct":31.765799104861593},{"delta":0.4,"premium":0.53317865606909,"strike":3.8181554672424163,"iv":1.286233790887193,"gamma":0.23391667136297328,"theta":-0.004682385109809398,"vega":0.005250381125728633,"rho":-0.0036969355299755636,"breakevenPct":27.000515307259416},{"delta":0.45,"premium":0.5624201702816487,"strike":4.061834752347073,"iv":1.1310103288485966,"gamma":0.26682045046339115,"theta":-0.0042736459119105535,"vega":0.00552865305856809,"rho":-0.004100981413766908,"breakevenPct":22.235231509657243},{"delta":0.5,"premium":0.5916616844942075,"strike":4.305514037451729,"iv":0.97578686681,"gamma":0.299724229563809,"theta":-0.0038649067140117082,"vega":0.005806924991407548,"rho":-0.0045050272975582515,"breakevenPct":17.469947712055074},{"delta":0.55,"premium":0.6209031987067664,"strike":4.549193322556386,"iv":0.8205634047714034,"gamma":0.332628008664227,"theta":-0.003456167516112863,"vega":0.006085196924247005,"rho":-0.004909073181349597,"breakevenPct":12.704663914452901},{"delta":0.6,"premium":0.6501447129193251,"strike":4.792872607661042,"iv":0.6653399427328068,"gamma":0.36553178776464484,"theta":-0.0030474283182140185,"vega":0.006363468857086461,"rho":-0.00531311906514094,"breakevenPct":7.939380116850728}]}},"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"}}