{"symbol":"STEM","url":"https://intraalpha.com/companies/STEM","capturedAt":"2026-10-16T22:19:32.583Z","state":"ready","quote":{"symbol":"STEM","last_price":3.626,"prev_close":3.7,"regular_close":3.48,"change":-0.074,"change_pct":-2,"regular_change":-0.22,"regular_change_pct":-5.9459,"extended_change":0.146,"extended_change_pct":4.1954,"bid":3.47,"ask":3.66,"bid_size":300,"ask_size":1100,"volume":75015,"vwap":3.569997,"open":3.77,"high":3.77,"low":3.46,"close":3.48,"trade_count":1049,"last_trade_at":"2026-10-16T22:08:09.513666884Z","last_quote_at":"2026-10-16T22:10:40.486264309Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:19:32.053490466-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"STEM","fetched_at":"2026-10-16T22:19:32.090476+00:00","name":"Stem Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - RENEWABLE","country":"USA","description":"Stem, Inc. is an energy technology company in the United States. The company is headquartered in Millbrae, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":35619000,"ebitda":3726000,"pe_ratio":null,"peg_ratio":null,"book_value":-28.06,"dividend_per_share":null,"dividend_yield":null,"eps":-8.62,"revenue_ttm":148034000,"gross_profit_ttm":62084000,"profit_margin":-0.494,"operating_margin_ttm":-0.241,"return_on_assets_ttm":-0.053,"return_on_equity_ttm":-59.21,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.123,"analyst_target_price":6.85,"analyst_number":0,"beta":1.588,"fifty_two_week_high":26.3,"fifty_two_week_low":3.46,"fifty_day_ma":5.03,"two_hundred_day_ma":9.22,"shares_outstanding":9626700,"forward_pe":null,"price_to_sales":0.241,"price_to_book":0.626,"ev_to_revenue":2.213,"ev_to_ebitda":155.06},"optionObservedAt":"2026-10-16T19:59:45.810Z","bars":[{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-09T08:00:00Z","v":311,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-09T09:15:00Z","v":987,"vw":4.32},{"c":4.22,"h":4.22,"l":4.205,"n":2,"o":4.205,"t":"2026-10-09T09:45:00Z","v":200,"vw":4.2125},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-09T11:30:00Z","v":3592,"vw":4.28},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-09T11:45:00Z","v":150,"vw":4.31},{"c":4.24,"h":4.24,"l":4.24,"n":14,"o":4.24,"t":"2026-10-09T13:30:00Z","v":1258,"vw":4.24},{"c":4.1,"h":4.21,"l":4.1,"n":30,"o":4.17,"t":"2026-10-09T13:35:00Z","v":6105,"vw":4.123059},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-09T13:40:00Z","v":101,"vw":4.13},{"c":4.175,"h":4.175,"l":4.175,"n":3,"o":4.175,"t":"2026-10-09T13:50:00Z","v":724,"vw":4.175},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-09T13:55:00Z","v":168,"vw":4.18},{"c":4.2084,"h":4.2084,"l":4.16,"n":8,"o":4.17,"t":"2026-10-09T14:05:00Z","v":751,"vw":4.174798},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-09T14:10:00Z","v":170,"vw":4.21},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-09T14:15:00Z","v":734,"vw":4.16},{"c":4.21,"h":4.21,"l":4.17,"n":12,"o":4.2,"t":"2026-10-09T14:30:00Z","v":5297,"vw":4.199776},{"c":4.2,"h":4.2,"l":4.2,"n":17,"o":4.2,"t":"2026-10-09T14:40:00Z","v":2565,"vw":4.2},{"c":4.21,"h":4.22,"l":4.19,"n":23,"o":4.19,"t":"2026-10-09T14:45:00Z","v":2056,"vw":4.206527},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-10-09T15:00:00Z","v":664,"vw":4.23},{"c":4.18,"h":4.22,"l":4.18,"n":17,"o":4.22,"t":"2026-10-09T15:05:00Z","v":1757,"vw":4.197051},{"c":4.16,"h":4.18,"l":4.16,"n":9,"o":4.18,"t":"2026-10-09T15:10:00Z","v":4824,"vw":4.17936},{"c":4.18,"h":4.18,"l":4.16,"n":34,"o":4.16,"t":"2026-10-09T15:25:00Z","v":3043,"vw":4.174637},{"c":4.1866,"h":4.2,"l":4.1866,"n":5,"o":4.2,"t":"2026-10-09T15:30:00Z","v":405,"vw":4.1933},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-09T15:35:00Z","v":253,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-09T15:45:00Z","v":1600,"vw":4.18},{"c":4.23,"h":4.23,"l":4.205,"n":11,"o":4.205,"t":"2026-10-09T15:50:00Z","v":1003,"vw":4.2075},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-09T15:55:00Z","v":408,"vw":4.19},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-09T16:05:00Z","v":351,"vw":4.21},{"c":4.18,"h":4.1801,"l":4.18,"n":5,"o":4.1801,"t":"2026-10-09T16:10:00Z","v":1331,"vw":4.180092},{"c":4.195,"h":4.195,"l":4.18,"n":6,"o":4.195,"t":"2026-10-09T16:35:00Z","v":459,"vw":4.1875},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-09T16:40:00Z","v":115,"vw":4.19},{"c":4.18,"h":4.18,"l":4.175,"n":7,"o":4.175,"t":"2026-10-09T16:50:00Z","v":3641,"vw":4.176429},{"c":4.155,"h":4.155,"l":4.15,"n":54,"o":4.15,"t":"2026-10-09T17:00:00Z","v":2909,"vw":4.152083},{"c":4.16,"h":4.16,"l":4.15,"n":8,"o":4.15,"t":"2026-10-09T17:05:00Z","v":505,"vw":4.156667},{"c":4.15,"h":4.15,"l":4.15,"n":10,"o":4.15,"t":"2026-10-09T17:10:00Z","v":633,"vw":4.15},{"c":4.1562,"h":4.1562,"l":4.1562,"n":1,"o":4.1562,"t":"2026-10-09T17:20:00Z","v":100,"vw":4.1562},{"c":4.13,"h":4.145,"l":4.13,"n":14,"o":4.13,"t":"2026-10-09T17:25:00Z","v":1774,"vw":4.136176},{"c":4.15,"h":4.16,"l":4.14,"n":22,"o":4.16,"t":"2026-10-09T17:30:00Z","v":1005,"vw":4.154},{"c":4.14,"h":4.15,"l":4.14,"n":7,"o":4.1416,"t":"2026-10-09T17:35:00Z","v":461,"vw":4.145024},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-09T17:50:00Z","v":767,"vw":4.16},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-09T18:35:00Z","v":250,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-09T18:55:00Z","v":133,"vw":4.17},{"c":4.19,"h":4.19,"l":4.1606,"n":4,"o":4.1606,"t":"2026-10-09T19:05:00Z","v":1229,"vw":4.164567},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-09T19:25:00Z","v":147,"vw":4.17},{"c":4.16,"h":4.16,"l":4.15,"n":3,"o":4.15,"t":"2026-10-09T19:30:00Z","v":205,"vw":4.155},{"c":4.1568,"h":4.1568,"l":4.1568,"n":5,"o":4.1568,"t":"2026-10-09T19:35:00Z","v":330,"vw":4.1568},{"c":4.14,"h":4.1552,"l":4.1314,"n":15,"o":4.1552,"t":"2026-10-09T19:40:00Z","v":1787,"vw":4.146878},{"c":4.13,"h":4.13,"l":4.12,"n":26,"o":4.13,"t":"2026-10-09T19:45:00Z","v":1338,"vw":4.129091},{"c":4.13,"h":4.15,"l":4.13,"n":11,"o":4.14,"t":"2026-10-09T19:50:00Z","v":3498,"vw":4.133948},{"c":4.16,"h":4.18,"l":4.11,"n":123,"o":4.17,"t":"2026-10-09T19:55:00Z","v":9524,"vw":4.141699},{"c":4.16,"h":4.16,"l":4.16,"n":7,"o":4.16,"t":"2026-10-09T20:00:00Z","v":5275,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-09T22:50:00Z","v":600,"vw":4.16},{"c":4.25,"h":4.4122,"l":4.25,"n":3,"o":4.4122,"t":"2026-10-12T08:00:00Z","v":275,"vw":4.347083},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-12T08:20:00Z","v":249,"vw":4.3},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-12T08:35:00Z","v":900,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-12T08:40:00Z","v":100,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-12T08:55:00Z","v":100,"vw":4.25},{"c":4.2505,"h":4.2505,"l":4.2505,"n":1,"o":4.2505,"t":"2026-10-12T09:50:00Z","v":200,"vw":4.2505},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-12T10:10:00Z","v":378,"vw":4.25},{"c":4.2381,"h":4.2381,"l":4.2381,"n":1,"o":4.2381,"t":"2026-10-12T10:15:00Z","v":100,"vw":4.2381},{"c":4.5019,"h":4.5019,"l":4.5019,"n":1,"o":4.5019,"t":"2026-10-12T13:20:00Z","v":1089,"vw":4.5019},{"c":4.2934,"h":4.2934,"l":4.2934,"n":1,"o":4.2934,"t":"2026-10-12T13:25:00Z","v":200,"vw":4.2934},{"c":4.115,"h":4.19,"l":4.1,"n":59,"o":4.19,"t":"2026-10-12T13:30:00Z","v":7692,"vw":4.174126},{"c":4.118,"h":4.118,"l":4.0514,"n":10,"o":4.11,"t":"2026-10-12T13:35:00Z","v":1488,"vw":4.085336},{"c":4.12,"h":4.1885,"l":4.1009,"n":6,"o":4.1009,"t":"2026-10-12T13:40:00Z","v":2671,"vw":4.152807},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-10-12T13:45:00Z","v":443,"vw":4.12},{"c":4.125,"h":4.19,"l":4.12,"n":8,"o":4.1883,"t":"2026-10-12T13:50:00Z","v":950,"vw":4.173935},{"c":4.06,"h":4.08,"l":4.05,"n":30,"o":4.08,"t":"2026-10-12T13:55:00Z","v":12281,"vw":4.060471},{"c":4.089,"h":4.089,"l":4.04,"n":15,"o":4.04,"t":"2026-10-12T14:00:00Z","v":1484,"vw":4.067012},{"c":4.03,"h":4.03,"l":4.0109,"n":5,"o":4.0109,"t":"2026-10-12T14:05:00Z","v":620,"vw":4.020298},{"c":4.06,"h":4.065,"l":4.06,"n":6,"o":4.065,"t":"2026-10-12T14:10:00Z","v":3134,"vw":4.060798},{"c":4.09,"h":4.1,"l":4.0201,"n":30,"o":4.0201,"t":"2026-10-12T14:15:00Z","v":9493,"vw":4.087731},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-12T14:20:00Z","v":576,"vw":4.11},{"c":4.08,"h":4.08,"l":4.08,"n":12,"o":4.08,"t":"2026-10-12T14:30:00Z","v":671,"vw":4.08},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-12T14:35:00Z","v":165,"vw":4.1},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-10-12T14:40:00Z","v":170,"vw":4.055},{"c":4.06,"h":4.07,"l":4.06,"n":5,"o":4.07,"t":"2026-10-12T14:45:00Z","v":733,"vw":4.061715},{"c":4.065,"h":4.065,"l":4.065,"n":6,"o":4.065,"t":"2026-10-12T14:50:00Z","v":187,"vw":4.065},{"c":4.1236,"h":4.1236,"l":4.08,"n":8,"o":4.08,"t":"2026-10-12T14:55:00Z","v":441,"vw":4.096435},{"c":4.105,"h":4.105,"l":4.105,"n":3,"o":4.105,"t":"2026-10-12T15:05:00Z","v":148,"vw":4.105},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-12T15:15:00Z","v":273,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-10-12T15:30:00Z","v":5064,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-12T15:45:00Z","v":526,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":15,"o":4.08,"t":"2026-10-12T16:10:00Z","v":932,"vw":4.08},{"c":4.06,"h":4.09,"l":4.06,"n":3,"o":4.09,"t":"2026-10-12T16:25:00Z","v":210,"vw":4.075},{"c":4.06,"h":4.08,"l":4.06,"n":17,"o":4.0733,"t":"2026-10-12T16:50:00Z","v":1245,"vw":4.071726},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-12T16:55:00Z","v":1012,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-12T17:05:00Z","v":197,"vw":4.05},{"c":4.0521,"h":4.075,"l":4.0521,"n":3,"o":4.075,"t":"2026-10-12T17:10:00Z","v":449,"vw":4.059767},{"c":4.0876,"h":4.0876,"l":4.0876,"n":1,"o":4.0876,"t":"2026-10-12T17:15:00Z","v":130,"vw":4.0876},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-12T17:30:00Z","v":300,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-12T17:35:00Z","v":803,"vw":4.07},{"c":4.04,"h":4.0517,"l":4.04,"n":29,"o":4.0517,"t":"2026-10-12T17:40:00Z","v":2080,"vw":4.04421},{"c":4.0428,"h":4.0428,"l":4.035,"n":11,"o":4.04,"t":"2026-10-12T17:55:00Z","v":440,"vw":4.039719},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-12T18:10:00Z","v":300,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-12T18:15:00Z","v":200,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":10,"o":4.02,"t":"2026-10-12T18:20:00Z","v":812,"vw":4.02},{"c":4.035,"h":4.035,"l":4.035,"n":4,"o":4.035,"t":"2026-10-12T18:25:00Z","v":304,"vw":4.035},{"c":4.02,"h":4.035,"l":4.02,"n":8,"o":4.035,"t":"2026-10-12T18:30:00Z","v":1112,"vw":4.033571},{"c":4.035,"h":4.035,"l":4.035,"n":1,"o":4.035,"t":"2026-10-12T18:35:00Z","v":166,"vw":4.035},{"c":4.02,"h":4.02,"l":4.01,"n":18,"o":4.02,"t":"2026-10-12T18:45:00Z","v":889,"vw":4.015758},{"c":4.0404,"h":4.0404,"l":4.0404,"n":4,"o":4.0404,"t":"2026-10-12T18:55:00Z","v":2727,"vw":4.0404},{"c":4.03,"h":4.03,"l":4.01,"n":10,"o":4.01,"t":"2026-10-12T19:00:00Z","v":747,"vw":4.024347},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-10-12T19:05:00Z","v":333,"vw":4.02},{"c":4.025,"h":4.03,"l":4.02,"n":9,"o":4.02,"t":"2026-10-12T19:10:00Z","v":478,"vw":4.02625},{"c":4.04,"h":4.04,"l":4.02,"n":18,"o":4.02,"t":"2026-10-12T19:15:00Z","v":1206,"vw":4.033333},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-12T19:20:00Z","v":121,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-12T19:25:00Z","v":253,"vw":4.04},{"c":4.045,"h":4.045,"l":4.045,"n":1,"o":4.045,"t":"2026-10-12T19:30:00Z","v":100,"vw":4.045},{"c":4.04,"h":4.05,"l":4.03,"n":12,"o":4.03,"t":"2026-10-12T19:35:00Z","v":995,"vw":4.0425},{"c":4.025,"h":4.035,"l":4.025,"n":19,"o":4.035,"t":"2026-10-12T19:40:00Z","v":1051,"vw":4.026111},{"c":4.0595,"h":4.0595,"l":4.035,"n":6,"o":4.035,"t":"2026-10-12T19:45:00Z","v":701,"vw":4.039298},{"c":4.05,"h":4.05,"l":4.01,"n":132,"o":4.035,"t":"2026-10-12T19:55:00Z","v":7128,"vw":4.034631},{"c":4.06,"h":4.06,"l":4.06,"n":9,"o":4.06,"t":"2026-10-12T20:00:00Z","v":1807,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-12T20:40:00Z","v":167,"vw":4.06},{"c":4.0223,"h":4.0223,"l":4.0223,"n":1,"o":4.0223,"t":"2026-10-12T22:30:00Z","v":1567,"vw":4.0223},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-13T08:10:00Z","v":255,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-13T11:05:00Z","v":160,"vw":4.06},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-13T11:15:00Z","v":1840,"vw":4.03},{"c":4.006,"h":4.006,"l":4.006,"n":4,"o":4.006,"t":"2026-10-13T12:00:00Z","v":605,"vw":4.006},{"c":3.95,"h":4,"l":3.95,"n":19,"o":4,"t":"2026-10-13T12:45:00Z","v":3212,"vw":3.971498},{"c":3.95,"h":4,"l":3.95,"n":55,"o":4,"t":"2026-10-13T13:30:00Z","v":15053,"vw":3.994211},{"c":3.97,"h":3.988,"l":3.97,"n":5,"o":3.988,"t":"2026-10-13T13:35:00Z","v":726,"vw":3.979988},{"c":4.02,"h":4.02,"l":3.97,"n":13,"o":3.97,"t":"2026-10-13T13:40:00Z","v":5105,"vw":3.999796},{"c":4.0052,"h":4.0052,"l":4.0052,"n":2,"o":4.0052,"t":"2026-10-13T13:50:00Z","v":250,"vw":4.0052},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-13T13:55:00Z","v":501,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-13T14:00:00Z","v":633,"vw":3.95},{"c":3.97,"h":3.97,"l":3.97,"n":8,"o":3.97,"t":"2026-10-13T14:05:00Z","v":723,"vw":3.97},{"c":3.96,"h":3.97,"l":3.96,"n":6,"o":3.97,"t":"2026-10-13T14:10:00Z","v":1114,"vw":3.960909},{"c":3.9567,"h":3.9567,"l":3.9567,"n":6,"o":3.9567,"t":"2026-10-13T14:15:00Z","v":132,"vw":3.9567},{"c":4,"h":4.02,"l":3.965,"n":43,"o":3.965,"t":"2026-10-13T14:20:00Z","v":3546,"vw":3.991488},{"c":3.9601,"h":3.9821,"l":3.96,"n":15,"o":3.9821,"t":"2026-10-13T14:30:00Z","v":2784,"vw":3.968359},{"c":3.989,"h":3.989,"l":3.989,"n":3,"o":3.989,"t":"2026-10-13T14:35:00Z","v":413,"vw":3.989},{"c":3.96,"h":3.9884,"l":3.96,"n":15,"o":3.9643,"t":"2026-10-13T14:40:00Z","v":1933,"vw":3.96441},{"c":3.9616,"h":3.9616,"l":3.96,"n":5,"o":3.96,"t":"2026-10-13T14:45:00Z","v":565,"vw":3.96064},{"c":3.975,"h":3.975,"l":3.9616,"n":3,"o":3.9616,"t":"2026-10-13T14:50:00Z","v":1009,"vw":3.9683},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-13T14:55:00Z","v":153,"vw":3.99},{"c":3.99,"h":3.99,"l":3.975,"n":2,"o":3.975,"t":"2026-10-13T15:10:00Z","v":425,"vw":3.979412},{"c":3.9684,"h":3.97,"l":3.95,"n":21,"o":3.96,"t":"2026-10-13T15:25:00Z","v":2860,"vw":3.959123},{"c":3.93,"h":3.94,"l":3.93,"n":18,"o":3.94,"t":"2026-10-13T15:30:00Z","v":1171,"vw":3.938},{"c":3.92,"h":3.94,"l":3.92,"n":26,"o":3.92,"t":"2026-10-13T15:35:00Z","v":1196,"vw":3.930757},{"c":3.92,"h":3.9473,"l":3.92,"n":10,"o":3.935,"t":"2026-10-13T15:40:00Z","v":544,"vw":3.9374},{"c":3.9321,"h":3.9321,"l":3.93,"n":5,"o":3.93,"t":"2026-10-13T15:45:00Z","v":873,"vw":3.930331},{"c":3.945,"h":3.96,"l":3.945,"n":9,"o":3.96,"t":"2026-10-13T15:50:00Z","v":303,"vw":3.9525},{"c":3.965,"h":3.9844,"l":3.9599,"n":13,"o":3.96,"t":"2026-10-13T15:55:00Z","v":1631,"vw":3.966115},{"c":4,"h":4,"l":3.99,"n":15,"o":3.99,"t":"2026-10-13T16:00:00Z","v":739,"vw":3.996},{"c":4.01,"h":4.01,"l":3.98,"n":5,"o":3.98,"t":"2026-10-13T16:05:00Z","v":294,"vw":3.995},{"c":4.02,"h":4.02,"l":3.98,"n":16,"o":3.98,"t":"2026-10-13T16:10:00Z","v":1349,"vw":3.996},{"c":3.9712,"h":3.98,"l":3.9712,"n":7,"o":3.98,"t":"2026-10-13T16:15:00Z","v":662,"vw":3.974156},{"c":4.01,"h":4.02,"l":4.01,"n":9,"o":4.02,"t":"2026-10-13T16:20:00Z","v":592,"vw":4.018},{"c":4.02,"h":4.02,"l":3.985,"n":16,"o":3.985,"t":"2026-10-13T16:25:00Z","v":823,"vw":4.009167},{"c":4.035,"h":4.035,"l":4.03,"n":11,"o":4.03,"t":"2026-10-13T16:30:00Z","v":491,"vw":4.031667},{"c":4.03,"h":4.03,"l":4.01,"n":8,"o":4.01,"t":"2026-10-13T16:35:00Z","v":595,"vw":4.01489},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-10-13T16:40:00Z","v":220,"vw":4.03},{"c":4.03,"h":4.03,"l":4.015,"n":6,"o":4.03,"t":"2026-10-13T16:45:00Z","v":544,"vw":4.025465},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-13T16:50:00Z","v":180,"vw":4.03},{"c":3.995,"h":4.03,"l":3.995,"n":14,"o":4.03,"t":"2026-10-13T16:55:00Z","v":1335,"vw":4.004331},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-13T17:00:00Z","v":300,"vw":4},{"c":3.98,"h":4.01,"l":3.98,"n":6,"o":4.01,"t":"2026-10-13T17:10:00Z","v":512,"vw":4.0025},{"c":4,"h":4.01,"l":4,"n":5,"o":4,"t":"2026-10-13T17:15:00Z","v":390,"vw":4.003333},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-13T17:20:00Z","v":100,"vw":3.98},{"c":3.98,"h":4.01,"l":3.9634,"n":12,"o":4,"t":"2026-10-13T17:25:00Z","v":1438,"vw":3.982215},{"c":4,"h":4.01,"l":4,"n":5,"o":4,"t":"2026-10-13T17:30:00Z","v":367,"vw":4.003333},{"c":3.98,"h":4.01,"l":3.98,"n":7,"o":4.01,"t":"2026-10-13T17:35:00Z","v":668,"vw":3.995},{"c":3.985,"h":4,"l":3.985,"n":4,"o":4,"t":"2026-10-13T17:40:00Z","v":238,"vw":3.9925},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-13T17:45:00Z","v":360,"vw":4.01},{"c":4,"h":4.01,"l":4,"n":4,"o":4,"t":"2026-10-13T17:50:00Z","v":362,"vw":4.003333},{"c":3.97,"h":3.9801,"l":3.97,"n":5,"o":3.98,"t":"2026-10-13T17:55:00Z","v":412,"vw":3.975025},{"c":3.97,"h":3.99,"l":3.97,"n":5,"o":3.99,"t":"2026-10-13T18:00:00Z","v":425,"vw":3.975},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-13T18:05:00Z","v":144,"vw":3.99},{"c":4.03,"h":4.04,"l":4.03,"n":10,"o":4.03,"t":"2026-10-13T18:10:00Z","v":531,"vw":4.0325},{"c":4.02,"h":4.03,"l":4.02,"n":6,"o":4.02,"t":"2026-10-13T18:15:00Z","v":466,"vw":4.023333},{"c":4.02,"h":4.03,"l":4.02,"n":5,"o":4.02,"t":"2026-10-13T18:20:00Z","v":365,"vw":4.023333},{"c":4.02,"h":4.03,"l":3.9776,"n":7,"o":3.9776,"t":"2026-10-13T18:30:00Z","v":671,"vw":4.002545},{"c":4.02,"h":4.03,"l":4.02,"n":8,"o":4.02,"t":"2026-10-13T18:35:00Z","v":438,"vw":4.023333},{"c":4.0299,"h":4.0299,"l":3.995,"n":10,"o":4.02,"t":"2026-10-13T18:40:00Z","v":1301,"vw":4.018741},{"c":3.995,"h":4.03,"l":3.995,"n":9,"o":4.02,"t":"2026-10-13T18:45:00Z","v":604,"vw":4.017},{"c":4.02,"h":4.03,"l":4.02,"n":4,"o":4.02,"t":"2026-10-13T18:50:00Z","v":367,"vw":4.023333},{"c":3.995,"h":4.03,"l":3.995,"n":15,"o":4.02,"t":"2026-10-13T18:55:00Z","v":742,"vw":4.012},{"c":4.03,"h":4.04,"l":4.03,"n":9,"o":4.03,"t":"2026-10-13T19:00:00Z","v":513,"vw":4.0325},{"c":4,"h":4.03,"l":3.961,"n":16,"o":3.961,"t":"2026-10-13T19:05:00Z","v":4101,"vw":4.009416},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-13T19:10:00Z","v":196,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-13T19:15:00Z","v":298,"vw":4.04},{"c":4.05,"h":4.05,"l":4.015,"n":10,"o":4.015,"t":"2026-10-13T19:20:00Z","v":806,"vw":4.037},{"c":4.05,"h":4.05,"l":4.0001,"n":6,"o":4.0001,"t":"2026-10-13T19:25:00Z","v":775,"vw":4.018783},{"c":4.025,"h":4.05,"l":4.025,"n":6,"o":4.025,"t":"2026-10-13T19:30:00Z","v":492,"vw":4.0375},{"c":4.05,"h":4.05,"l":4.02,"n":17,"o":4.025,"t":"2026-10-13T19:35:00Z","v":870,"vw":4.0275},{"c":4.03,"h":4.05,"l":4.01,"n":23,"o":4.05,"t":"2026-10-13T19:40:00Z","v":2078,"vw":4.026921},{"c":4.005,"h":4.03,"l":4,"n":19,"o":4.03,"t":"2026-10-13T19:45:00Z","v":1401,"vw":4.016916},{"c":4.005,"h":4.03,"l":4.005,"n":26,"o":4.005,"t":"2026-10-13T19:50:00Z","v":3304,"vw":4.019166},{"c":4.03,"h":4.03,"l":3.985,"n":191,"o":4.03,"t":"2026-10-13T19:55:00Z","v":12878,"vw":4.012729},{"c":4,"h":4,"l":4,"n":19,"o":4,"t":"2026-10-13T20:00:00Z","v":1524,"vw":4},{"c":3.9,"h":3.9,"l":3.9,"n":14,"o":3.9,"t":"2026-10-14T13:00:00Z","v":803,"vw":3.9},{"c":3.85,"h":3.9,"l":3.85,"n":30,"o":3.9,"t":"2026-10-14T13:30:00Z","v":3275,"vw":3.887626},{"c":3.82,"h":3.847,"l":3.82,"n":14,"o":3.84,"t":"2026-10-14T13:35:00Z","v":1151,"vw":3.839216},{"c":3.87,"h":3.87,"l":3.84,"n":11,"o":3.84,"t":"2026-10-14T13:40:00Z","v":1240,"vw":3.854367},{"c":3.8838,"h":3.8838,"l":3.8838,"n":3,"o":3.8838,"t":"2026-10-14T13:45:00Z","v":102,"vw":3.8838},{"c":3.87,"h":3.88,"l":3.87,"n":15,"o":3.88,"t":"2026-10-14T13:50:00Z","v":1400,"vw":3.874915},{"c":3.85,"h":3.86,"l":3.82,"n":21,"o":3.86,"t":"2026-10-14T13:55:00Z","v":2123,"vw":3.832418},{"c":3.8059,"h":3.825,"l":3.8059,"n":8,"o":3.8103,"t":"2026-10-14T14:05:00Z","v":1916,"vw":3.815668},{"c":3.79,"h":3.8028,"l":3.79,"n":41,"o":3.8028,"t":"2026-10-14T14:10:00Z","v":4038,"vw":3.800154},{"c":3.7895,"h":3.7999,"l":3.788,"n":13,"o":3.788,"t":"2026-10-14T14:15:00Z","v":686,"vw":3.790646},{"c":3.71,"h":3.7762,"l":3.71,"n":55,"o":3.7728,"t":"2026-10-14T14:20:00Z","v":22624,"vw":3.74864},{"c":3.73,"h":3.7514,"l":3.73,"n":8,"o":3.7369,"t":"2026-10-14T14:25:00Z","v":1756,"vw":3.735406},{"c":3.75,"h":3.755,"l":3.7275,"n":7,"o":3.7275,"t":"2026-10-14T14:30:00Z","v":1079,"vw":3.747031},{"c":3.74,"h":3.76,"l":3.74,"n":31,"o":3.76,"t":"2026-10-14T14:35:00Z","v":939,"vw":3.756485},{"c":3.74,"h":3.74,"l":3.74,"n":10,"o":3.74,"t":"2026-10-14T14:40:00Z","v":362,"vw":3.74},{"c":3.7849,"h":3.7849,"l":3.7849,"n":4,"o":3.7849,"t":"2026-10-14T14:45:00Z","v":175,"vw":3.7849},{"c":3.7601,"h":3.7601,"l":3.73,"n":29,"o":3.76,"t":"2026-10-14T14:50:00Z","v":7929,"vw":3.75417},{"c":3.759,"h":3.77,"l":3.745,"n":14,"o":3.77,"t":"2026-10-14T14:55:00Z","v":1336,"vw":3.75832},{"c":3.7359,"h":3.7359,"l":3.7359,"n":4,"o":3.7359,"t":"2026-10-14T15:00:00Z","v":339,"vw":3.7359},{"c":3.7344,"h":3.75,"l":3.72,"n":6,"o":3.72,"t":"2026-10-14T15:05:00Z","v":455,"vw":3.738797},{"c":3.68,"h":3.7565,"l":3.68,"n":48,"o":3.7551,"t":"2026-10-14T15:10:00Z","v":7378,"vw":3.709681},{"c":3.715,"h":3.7377,"l":3.67,"n":19,"o":3.7,"t":"2026-10-14T15:15:00Z","v":9773,"vw":3.673365},{"c":3.715,"h":3.715,"l":3.715,"n":1,"o":3.715,"t":"2026-10-14T15:25:00Z","v":100,"vw":3.715},{"c":3.6864,"h":3.7,"l":3.66,"n":54,"o":3.7,"t":"2026-10-14T15:30:00Z","v":5662,"vw":3.681685},{"c":3.675,"h":3.69,"l":3.67,"n":9,"o":3.69,"t":"2026-10-14T15:35:00Z","v":741,"vw":3.676429},{"c":3.6505,"h":3.66,"l":3.6505,"n":24,"o":3.66,"t":"2026-10-14T15:40:00Z","v":3527,"vw":3.659599},{"c":3.655,"h":3.67,"l":3.65,"n":31,"o":3.65,"t":"2026-10-14T15:45:00Z","v":4313,"vw":3.666104},{"c":3.6604,"h":3.6604,"l":3.655,"n":17,"o":3.655,"t":"2026-10-14T15:50:00Z","v":992,"vw":3.658857},{"c":3.67,"h":3.67,"l":3.64,"n":17,"o":3.6685,"t":"2026-10-14T15:55:00Z","v":4368,"vw":3.655172},{"c":3.61,"h":3.65,"l":3.61,"n":49,"o":3.65,"t":"2026-10-14T16:00:00Z","v":7478,"vw":3.628878},{"c":3.6,"h":3.66,"l":3.6,"n":40,"o":3.66,"t":"2026-10-14T16:10:00Z","v":8466,"vw":3.641348},{"c":3.615,"h":3.63,"l":3.6,"n":8,"o":3.63,"t":"2026-10-14T16:15:00Z","v":4037,"vw":3.625932},{"c":3.622,"h":3.6263,"l":3.61,"n":5,"o":3.6263,"t":"2026-10-14T16:20:00Z","v":336,"vw":3.619695},{"c":3.62,"h":3.625,"l":3.6,"n":44,"o":3.625,"t":"2026-10-14T16:25:00Z","v":2148,"vw":3.60465},{"c":3.59,"h":3.62,"l":3.59,"n":54,"o":3.605,"t":"2026-10-14T16:30:00Z","v":5578,"vw":3.604002},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-14T16:35:00Z","v":332,"vw":3.6},{"c":3.645,"h":3.6472,"l":3.6,"n":19,"o":3.6,"t":"2026-10-14T16:40:00Z","v":1454,"vw":3.632056},{"c":3.6,"h":3.6499,"l":3.5835,"n":39,"o":3.645,"t":"2026-10-14T16:45:00Z","v":4979,"vw":3.621012},{"c":3.6175,"h":3.6175,"l":3.6175,"n":1,"o":3.6175,"t":"2026-10-14T16:50:00Z","v":300,"vw":3.6175},{"c":3.6,"h":3.625,"l":3.6,"n":19,"o":3.625,"t":"2026-10-14T16:55:00Z","v":5913,"vw":3.609955},{"c":3.65,"h":3.65,"l":3.5901,"n":8,"o":3.5901,"t":"2026-10-14T17:05:00Z","v":623,"vw":3.602207},{"c":3.63,"h":3.63,"l":3.62,"n":6,"o":3.62,"t":"2026-10-14T17:10:00Z","v":626,"vw":3.624583},{"c":3.59,"h":3.61,"l":3.59,"n":7,"o":3.61,"t":"2026-10-14T17:15:00Z","v":428,"vw":3.6},{"c":3.59,"h":3.64,"l":3.59,"n":12,"o":3.64,"t":"2026-10-14T17:20:00Z","v":2737,"vw":3.605092},{"c":3.6,"h":3.605,"l":3.6,"n":6,"o":3.605,"t":"2026-10-14T17:25:00Z","v":697,"vw":3.604219},{"c":3.59,"h":3.61,"l":3.59,"n":12,"o":3.61,"t":"2026-10-14T17:30:00Z","v":2657,"vw":3.598064},{"c":3.6138,"h":3.6138,"l":3.6,"n":2,"o":3.6,"t":"2026-10-14T17:35:00Z","v":215,"vw":3.606419},{"c":3.595,"h":3.61,"l":3.595,"n":19,"o":3.605,"t":"2026-10-14T17:40:00Z","v":4986,"vw":3.607224},{"c":3.59,"h":3.5907,"l":3.59,"n":5,"o":3.5907,"t":"2026-10-14T17:45:00Z","v":728,"vw":3.590583},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-14T17:50:00Z","v":279,"vw":3.59},{"c":3.575,"h":3.5921,"l":3.575,"n":26,"o":3.5921,"t":"2026-10-14T17:55:00Z","v":1653,"vw":3.587024},{"c":3.56,"h":3.57,"l":3.56,"n":67,"o":3.57,"t":"2026-10-14T18:00:00Z","v":2123,"vw":3.563751},{"c":3.5501,"h":3.5501,"l":3.5501,"n":2,"o":3.5501,"t":"2026-10-14T18:05:00Z","v":263,"vw":3.5501},{"c":3.55,"h":3.56,"l":3.55,"n":16,"o":3.56,"t":"2026-10-14T18:10:00Z","v":1134,"vw":3.555356},{"c":3.535,"h":3.5599,"l":3.535,"n":14,"o":3.54,"t":"2026-10-14T18:15:00Z","v":4002,"vw":3.55417},{"c":3.535,"h":3.535,"l":3.535,"n":2,"o":3.535,"t":"2026-10-14T18:20:00Z","v":102,"vw":3.535},{"c":3.535,"h":3.535,"l":3.535,"n":2,"o":3.535,"t":"2026-10-14T18:25:00Z","v":139,"vw":3.535},{"c":3.52,"h":3.535,"l":3.52,"n":4,"o":3.535,"t":"2026-10-14T18:30:00Z","v":1305,"vw":3.532889},{"c":3.54,"h":3.5483,"l":3.52,"n":14,"o":3.5483,"t":"2026-10-14T18:35:00Z","v":1655,"vw":3.544206},{"c":3.54,"h":3.54,"l":3.53,"n":9,"o":3.54,"t":"2026-10-14T18:40:00Z","v":5769,"vw":3.539295},{"c":3.55,"h":3.55,"l":3.55,"n":7,"o":3.55,"t":"2026-10-14T18:50:00Z","v":334,"vw":3.55},{"c":3.56,"h":3.5696,"l":3.56,"n":2,"o":3.5696,"t":"2026-10-14T18:55:00Z","v":1191,"vw":3.56806},{"c":3.5687,"h":3.5687,"l":3.55,"n":20,"o":3.568,"t":"2026-10-14T19:00:00Z","v":1909,"vw":3.563377},{"c":3.545,"h":3.57,"l":3.545,"n":8,"o":3.57,"t":"2026-10-14T19:05:00Z","v":597,"vw":3.557},{"c":3.58,"h":3.58,"l":3.57,"n":29,"o":3.57,"t":"2026-10-14T19:10:00Z","v":1897,"vw":3.570708},{"c":3.5729,"h":3.5729,"l":3.5729,"n":12,"o":3.5729,"t":"2026-10-14T19:15:00Z","v":224,"vw":3.5729},{"c":3.59,"h":3.59,"l":3.585,"n":5,"o":3.585,"t":"2026-10-14T19:20:00Z","v":1212,"vw":3.587083},{"c":3.599,"h":3.6,"l":3.585,"n":14,"o":3.6,"t":"2026-10-14T19:25:00Z","v":877,"vw":3.597143},{"c":3.585,"h":3.5993,"l":3.585,"n":11,"o":3.585,"t":"2026-10-14T19:30:00Z","v":941,"vw":3.590105},{"c":3.59,"h":3.59,"l":3.585,"n":9,"o":3.585,"t":"2026-10-14T19:35:00Z","v":757,"vw":3.589167},{"c":3.59,"h":3.59,"l":3.58,"n":3,"o":3.59,"t":"2026-10-14T19:40:00Z","v":3421,"vw":3.589062},{"c":3.57,"h":3.58,"l":3.56,"n":24,"o":3.58,"t":"2026-10-14T19:45:00Z","v":3017,"vw":3.570559},{"c":3.58,"h":3.58,"l":3.56,"n":13,"o":3.575,"t":"2026-10-14T19:50:00Z","v":2965,"vw":3.572379},{"c":3.59,"h":3.6,"l":3.58,"n":56,"o":3.58,"t":"2026-10-14T19:55:00Z","v":4633,"vw":3.588623},{"c":3.59,"h":3.59,"l":3.59,"n":8,"o":3.59,"t":"2026-10-14T20:00:00Z","v":1331,"vw":3.59},{"c":3.5907,"h":3.5907,"l":3.5907,"n":1,"o":3.5907,"t":"2026-10-15T10:55:00Z","v":100,"vw":3.5907},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-15T11:05:00Z","v":591,"vw":3.59},{"c":3.59,"h":3.59,"l":3.58,"n":4,"o":3.58,"t":"2026-10-15T11:20:00Z","v":1946,"vw":3.589275},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-15T13:25:00Z","v":500,"vw":3.51},{"c":3.58,"h":3.58,"l":3.58,"n":10,"o":3.58,"t":"2026-10-15T13:30:00Z","v":1055,"vw":3.58},{"c":3.53,"h":3.5898,"l":3.53,"n":14,"o":3.5898,"t":"2026-10-15T13:35:00Z","v":1351,"vw":3.555977},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-15T13:40:00Z","v":1001,"vw":3.51},{"c":3.5136,"h":3.54,"l":3.5136,"n":13,"o":3.5249,"t":"2026-10-15T13:45:00Z","v":1556,"vw":3.524422},{"c":3.53,"h":3.53,"l":3.5001,"n":35,"o":3.5001,"t":"2026-10-15T13:50:00Z","v":1721,"vw":3.517645},{"c":3.52,"h":3.52,"l":3.5,"n":20,"o":3.5,"t":"2026-10-15T13:55:00Z","v":1970,"vw":3.501765},{"c":3.535,"h":3.54,"l":3.52,"n":15,"o":3.54,"t":"2026-10-15T14:00:00Z","v":1359,"vw":3.532145},{"c":3.5392,"h":3.54,"l":3.5392,"n":5,"o":3.54,"t":"2026-10-15T14:05:00Z","v":607,"vw":3.53981},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-15T14:10:00Z","v":124,"vw":3.55},{"c":3.4757,"h":3.5401,"l":3.47,"n":73,"o":3.5401,"t":"2026-10-15T14:15:00Z","v":10720,"vw":3.492208},{"c":3.4601,"h":3.47,"l":3.4601,"n":5,"o":3.47,"t":"2026-10-15T14:20:00Z","v":405,"vw":3.467295},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-10-15T14:25:00Z","v":216,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-15T14:30:00Z","v":205,"vw":3.47},{"c":3.515,"h":3.54,"l":3.49,"n":12,"o":3.49,"t":"2026-10-15T14:35:00Z","v":1004,"vw":3.523982},{"c":3.55,"h":3.55,"l":3.55,"n":12,"o":3.55,"t":"2026-10-15T14:40:00Z","v":861,"vw":3.55},{"c":3.55,"h":3.5899,"l":3.55,"n":9,"o":3.5899,"t":"2026-10-15T14:45:00Z","v":2338,"vw":3.56308},{"c":3.56,"h":3.56,"l":3.55,"n":7,"o":3.56,"t":"2026-10-15T15:05:00Z","v":772,"vw":3.558667},{"c":3.57,"h":3.57,"l":3.56,"n":14,"o":3.56,"t":"2026-10-15T15:10:00Z","v":830,"vw":3.561517},{"c":3.57,"h":3.59,"l":3.57,"n":17,"o":3.59,"t":"2026-10-15T15:15:00Z","v":1422,"vw":3.587103},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-15T15:20:00Z","v":200,"vw":3.57},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-15T15:25:00Z","v":1372,"vw":3.58},{"c":3.5896,"h":3.5896,"l":3.5895,"n":2,"o":3.5895,"t":"2026-10-15T15:30:00Z","v":1000,"vw":3.58955},{"c":3.55005,"h":3.57,"l":3.55,"n":12,"o":3.57,"t":"2026-10-15T15:45:00Z","v":2494,"vw":3.553489},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-15T15:55:00Z","v":197,"vw":3.57},{"c":3.59,"h":3.59,"l":3.5867,"n":2,"o":3.5867,"t":"2026-10-15T16:10:00Z","v":1167,"vw":3.589528},{"c":3.575,"h":3.575,"l":3.575,"n":4,"o":3.575,"t":"2026-10-15T16:20:00Z","v":289,"vw":3.575},{"c":3.575,"h":3.5868,"l":3.575,"n":5,"o":3.5868,"t":"2026-10-15T16:30:00Z","v":1522,"vw":3.576565},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-15T16:35:00Z","v":1000,"vw":3.59},{"c":3.56,"h":3.575,"l":3.56,"n":2,"o":3.575,"t":"2026-10-15T16:40:00Z","v":220,"vw":3.568182},{"c":3.58,"h":3.58,"l":3.56,"n":5,"o":3.56,"t":"2026-10-15T16:45:00Z","v":465,"vw":3.57375},{"c":3.575,"h":3.575,"l":3.575,"n":2,"o":3.575,"t":"2026-10-15T16:50:00Z","v":567,"vw":3.575},{"c":3.5899,"h":3.59,"l":3.575,"n":10,"o":3.575,"t":"2026-10-15T16:55:00Z","v":1326,"vw":3.584306},{"c":3.575,"h":3.575,"l":3.575,"n":2,"o":3.575,"t":"2026-10-15T17:00:00Z","v":348,"vw":3.575},{"c":3.5803,"h":3.59,"l":3.5803,"n":12,"o":3.59,"t":"2026-10-15T17:05:00Z","v":749,"vw":3.587108},{"c":3.57,"h":3.5854,"l":3.57,"n":12,"o":3.585,"t":"2026-10-15T17:15:00Z","v":1268,"vw":3.582204},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-15T17:20:00Z","v":100,"vw":3.57},{"c":3.59,"h":3.6,"l":3.59,"n":12,"o":3.59,"t":"2026-10-15T17:25:00Z","v":900,"vw":3.592857},{"c":3.59,"h":3.59,"l":3.5723,"n":4,"o":3.5723,"t":"2026-10-15T17:30:00Z","v":350,"vw":3.5841},{"c":3.6,"h":3.6,"l":3.5886,"n":15,"o":3.5886,"t":"2026-10-15T17:35:00Z","v":715,"vw":3.593399},{"c":3.6,"h":3.6,"l":3.6,"n":7,"o":3.6,"t":"2026-10-15T17:40:00Z","v":202,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-15T17:45:00Z","v":231,"vw":3.59},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-10-15T17:50:00Z","v":5088,"vw":3.57},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-15T17:55:00Z","v":100,"vw":3.585},{"c":3.585,"h":3.585,"l":3.585,"n":2,"o":3.585,"t":"2026-10-15T18:00:00Z","v":200,"vw":3.585},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-15T18:05:00Z","v":200,"vw":3.585},{"c":3.5997,"h":3.5997,"l":3.5866,"n":2,"o":3.5866,"t":"2026-10-15T18:10:00Z","v":1086,"vw":3.589616},{"c":3.63,"h":3.65,"l":3.585,"n":37,"o":3.585,"t":"2026-10-15T18:15:00Z","v":4067,"vw":3.620474},{"c":3.61,"h":3.62,"l":3.5801,"n":7,"o":3.5801,"t":"2026-10-15T18:25:00Z","v":704,"vw":3.60603},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-10-15T18:30:00Z","v":235,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-15T18:40:00Z","v":100,"vw":3.61},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-15T18:50:00Z","v":309,"vw":3.64},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-15T19:00:00Z","v":431,"vw":3.66},{"c":3.66,"h":3.68,"l":3.66,"n":5,"o":3.68,"t":"2026-10-15T19:10:00Z","v":1689,"vw":3.66125},{"c":3.68,"h":3.68,"l":3.68,"n":24,"o":3.68,"t":"2026-10-15T19:15:00Z","v":2009,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-15T19:20:00Z","v":128,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-15T19:25:00Z","v":208,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-15T19:30:00Z","v":300,"vw":3.68},{"c":3.692,"h":3.7,"l":3.692,"n":5,"o":3.7,"t":"2026-10-15T19:35:00Z","v":846,"vw":3.695},{"c":3.7001,"h":3.705,"l":3.7001,"n":4,"o":3.705,"t":"2026-10-15T19:40:00Z","v":2372,"vw":3.700687},{"c":3.7,"h":3.71,"l":3.7,"n":8,"o":3.71,"t":"2026-10-15T19:45:00Z","v":1748,"vw":3.708697},{"c":3.71,"h":3.74,"l":3.7,"n":95,"o":3.7,"t":"2026-10-15T19:55:00Z","v":6746,"vw":3.724021},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-15T20:00:00Z","v":1515,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T20:20:00Z","v":520,"vw":3.7},{"c":3.64,"h":3.65,"l":3.64,"n":3,"o":3.65,"t":"2026-10-15T20:50:00Z","v":321,"vw":3.643175},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-15T21:45:00Z","v":2600,"vw":3.72},{"c":3.69,"h":3.77,"l":3.69,"n":26,"o":3.77,"t":"2026-10-16T13:30:00Z","v":3385,"vw":3.726694},{"c":3.67,"h":3.7299,"l":3.67,"n":10,"o":3.7299,"t":"2026-10-16T13:35:00Z","v":1665,"vw":3.721559},{"c":3.6701,"h":3.68,"l":3.64,"n":28,"o":3.6401,"t":"2026-10-16T13:40:00Z","v":944,"vw":3.657641},{"c":3.65,"h":3.68,"l":3.65,"n":9,"o":3.6577,"t":"2026-10-16T13:50:00Z","v":601,"vw":3.664824},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-16T13:55:00Z","v":110,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-16T14:00:00Z","v":148,"vw":3.67},{"c":3.675,"h":3.675,"l":3.675,"n":6,"o":3.675,"t":"2026-10-16T14:05:00Z","v":2217,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":5,"o":3.675,"t":"2026-10-16T14:10:00Z","v":257,"vw":3.675},{"c":3.63,"h":3.69,"l":3.63,"n":30,"o":3.66,"t":"2026-10-16T14:15:00Z","v":10523,"vw":3.649409},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-16T14:25:00Z","v":130,"vw":3.61},{"c":3.6,"h":3.65,"l":3.6,"n":4,"o":3.6115,"t":"2026-10-16T14:30:00Z","v":1478,"vw":3.625451},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-16T14:35:00Z","v":159,"vw":3.6},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-16T14:45:00Z","v":139,"vw":3.65},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-16T14:50:00Z","v":522,"vw":3.64},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-16T14:55:00Z","v":219,"vw":3.68},{"c":3.653,"h":3.653,"l":3.653,"n":1,"o":3.653,"t":"2026-10-16T15:00:00Z","v":200,"vw":3.653},{"c":3.5868,"h":3.61,"l":3.585,"n":41,"o":3.6,"t":"2026-10-16T15:10:00Z","v":2871,"vw":3.598479},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-16T15:20:00Z","v":101,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-16T15:30:00Z","v":200,"vw":3.61},{"c":3.62,"h":3.63,"l":3.62,"n":6,"o":3.63,"t":"2026-10-16T15:35:00Z","v":383,"vw":3.626667},{"c":3.63,"h":3.63,"l":3.59,"n":14,"o":3.59,"t":"2026-10-16T15:55:00Z","v":1959,"vw":3.602185},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-16T16:00:00Z","v":139,"vw":3.62},{"c":3.605,"h":3.605,"l":3.605,"n":5,"o":3.605,"t":"2026-10-16T16:10:00Z","v":232,"vw":3.605},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-16T16:30:00Z","v":114,"vw":3.62},{"c":3.6,"h":3.62,"l":3.6,"n":7,"o":3.62,"t":"2026-10-16T16:40:00Z","v":411,"vw":3.608571},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T16:45:00Z","v":100,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T16:50:00Z","v":100,"vw":3.6},{"c":3.575,"h":3.58,"l":3.575,"n":13,"o":3.58,"t":"2026-10-16T17:00:00Z","v":652,"vw":3.5775},{"c":3.562,"h":3.6,"l":3.562,"n":15,"o":3.562,"t":"2026-10-16T17:05:00Z","v":1652,"vw":3.571894},{"c":3.57,"h":3.57,"l":3.54,"n":18,"o":3.55,"t":"2026-10-16T17:15:00Z","v":870,"vw":3.557667},{"c":3.5275,"h":3.5275,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T17:25:00Z","v":270,"vw":3.516481},{"c":3.54,"h":3.54,"l":3.525,"n":20,"o":3.525,"t":"2026-10-16T17:30:00Z","v":698,"vw":3.537126},{"c":3.53,"h":3.5599,"l":3.53,"n":7,"o":3.5599,"t":"2026-10-16T17:35:00Z","v":1420,"vw":3.553929},{"c":3.55,"h":3.55,"l":3.54,"n":7,"o":3.54,"t":"2026-10-16T17:40:00Z","v":321,"vw":3.544975},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-16T17:45:00Z","v":173,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-16T17:50:00Z","v":100,"vw":3.53},{"c":3.5499,"h":3.5499,"l":3.5499,"n":5,"o":3.5499,"t":"2026-10-16T17:55:00Z","v":180,"vw":3.5499},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-16T18:00:00Z","v":100,"vw":3.53},{"c":3.525,"h":3.525,"l":3.525,"n":2,"o":3.525,"t":"2026-10-16T18:10:00Z","v":200,"vw":3.525},{"c":3.51,"h":3.5113,"l":3.51,"n":15,"o":3.5113,"t":"2026-10-16T18:15:00Z","v":593,"vw":3.5109},{"c":3.51,"h":3.54,"l":3.51,"n":3,"o":3.54,"t":"2026-10-16T18:20:00Z","v":308,"vw":3.529831},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T18:25:00Z","v":149,"vw":3.51},{"c":3.51,"h":3.52,"l":3.51,"n":19,"o":3.51,"t":"2026-10-16T18:30:00Z","v":1460,"vw":3.51513},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-16T18:35:00Z","v":135,"vw":3.51},{"c":3.5301,"h":3.5301,"l":3.5301,"n":2,"o":3.5301,"t":"2026-10-16T18:40:00Z","v":141,"vw":3.5301},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-16T18:50:00Z","v":114,"vw":3.51},{"c":3.52,"h":3.52,"l":3.5,"n":20,"o":3.5,"t":"2026-10-16T18:55:00Z","v":2729,"vw":3.516009},{"c":3.51,"h":3.52,"l":3.5,"n":34,"o":3.51,"t":"2026-10-16T19:00:00Z","v":2833,"vw":3.505135},{"c":3.48,"h":3.51,"l":3.48,"n":29,"o":3.51,"t":"2026-10-16T19:05:00Z","v":3787,"vw":3.491552},{"c":3.495,"h":3.495,"l":3.495,"n":5,"o":3.495,"t":"2026-10-16T19:10:00Z","v":323,"vw":3.495},{"c":3.48,"h":3.495,"l":3.48,"n":8,"o":3.495,"t":"2026-10-16T19:15:00Z","v":713,"vw":3.492857},{"c":3.48,"h":3.495,"l":3.48,"n":14,"o":3.495,"t":"2026-10-16T19:20:00Z","v":484,"vw":3.49},{"c":3.48,"h":3.495,"l":3.48,"n":7,"o":3.495,"t":"2026-10-16T19:25:00Z","v":209,"vw":3.4875},{"c":3.495,"h":3.495,"l":3.495,"n":12,"o":3.495,"t":"2026-10-16T19:30:00Z","v":351,"vw":3.495},{"c":3.47,"h":3.495,"l":3.47,"n":42,"o":3.48,"t":"2026-10-16T19:40:00Z","v":2915,"vw":3.478467},{"c":3.49,"h":3.49,"l":3.46,"n":14,"o":3.46,"t":"2026-10-16T19:45:00Z","v":751,"vw":3.470435},{"c":3.51,"h":3.51,"l":3.46,"n":50,"o":3.46,"t":"2026-10-16T19:50:00Z","v":3172,"vw":3.486372},{"c":3.5,"h":3.51,"l":3.47,"n":126,"o":3.48,"t":"2026-10-16T19:55:00Z","v":8807,"vw":3.484206},{"c":3.48,"h":3.48,"l":3.48,"n":8,"o":3.48,"t":"2026-10-16T20:00:00Z","v":4342,"vw":3.48},{"c":3.66,"h":3.66,"l":3.65,"n":3,"o":3.65,"t":"2026-10-16T20:05:00Z","v":300,"vw":3.65431},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-16T21:00:00Z","v":226,"vw":3.48},{"c":3.6538,"h":3.6538,"l":3.6538,"n":1,"o":3.6538,"t":"2026-10-16T21:40:00Z","v":100,"vw":3.6538},{"c":3.626,"h":3.626,"l":3.626,"n":1,"o":3.626,"t":"2026-10-16T22:05:00Z","v":120,"vw":3.626}],"history":[{"c":0.5987,"h":0.6486,"l":0.5422,"n":16411,"o":0.5741,"t":"2024-10-14T04:00:00Z","v":12595965,"vw":0.606911},{"c":0.5933,"h":0.67,"l":0.5854,"n":15014,"o":0.636,"t":"2024-10-15T04:00:00Z","v":9720708,"vw":0.634341},{"c":0.6163,"h":0.6536,"l":0.5794,"n":9578,"o":0.623,"t":"2024-10-16T04:00:00Z","v":6069437,"vw":0.617079},{"c":0.5745,"h":0.63,"l":0.565,"n":10062,"o":0.6128,"t":"2024-10-17T04:00:00Z","v":6500847,"vw":0.587217},{"c":0.5742,"h":0.6159,"l":0.5422,"n":7865,"o":0.572,"t":"2024-10-18T04:00:00Z","v":5361567,"vw":0.566644},{"c":0.5338,"h":0.56,"l":0.515,"n":7960,"o":0.5423,"t":"2024-10-21T04:00:00Z","v":5528361,"vw":0.534309},{"c":0.5248,"h":0.5704,"l":0.52,"n":6726,"o":0.53,"t":"2024-10-22T04:00:00Z","v":4699972,"vw":0.541985},{"c":0.505,"h":0.5303,"l":0.4812,"n":6249,"o":0.5223,"t":"2024-10-23T04:00:00Z","v":3561835,"vw":0.499069},{"c":0.5394,"h":0.57,"l":0.5,"n":7456,"o":0.5045,"t":"2024-10-24T04:00:00Z","v":5928483,"vw":0.532681},{"c":0.5411,"h":0.56,"l":0.5205,"n":4968,"o":0.5275,"t":"2024-10-25T04:00:00Z","v":2934102,"vw":0.542848},{"c":0.5749,"h":0.5872,"l":0.54,"n":5194,"o":0.5507,"t":"2024-10-28T04:00:00Z","v":3484068,"vw":0.57111},{"c":0.541,"h":0.5899,"l":0.5362,"n":6899,"o":0.5749,"t":"2024-10-29T04:00:00Z","v":4565024,"vw":0.56551},{"c":0.4815,"h":0.5486,"l":0.48,"n":7621,"o":0.5313,"t":"2024-10-30T04:00:00Z","v":6287744,"vw":0.50491},{"c":0.3775,"h":0.45,"l":0.3266,"n":11074,"o":0.448,"t":"2024-10-31T04:00:00Z","v":10448012,"vw":0.39397},{"c":0.3995,"h":0.4359,"l":0.3758,"n":10123,"o":0.391,"t":"2024-11-01T04:00:00Z","v":7062668,"vw":0.405393},{"c":0.42,"h":0.42,"l":0.3806,"n":11396,"o":0.4009,"t":"2024-11-04T05:00:00Z","v":6744917,"vw":0.399673},{"c":0.45,"h":0.4789,"l":0.4062,"n":10517,"o":0.4062,"t":"2024-11-05T05:00:00Z","v":6115658,"vw":0.445967},{"c":0.3904,"h":0.4153,"l":0.31,"n":8640,"o":0.41,"t":"2024-11-06T05:00:00Z","v":6058361,"vw":0.383658},{"c":0.35,"h":0.4,"l":0.35,"n":7993,"o":0.39,"t":"2024-11-07T05:00:00Z","v":6585727,"vw":0.373159},{"c":0.362,"h":0.3742,"l":0.35,"n":5628,"o":0.3604,"t":"2024-11-08T05:00:00Z","v":4333952,"vw":0.356224},{"c":0.41,"h":0.415,"l":0.35,"n":11639,"o":0.37,"t":"2024-11-11T05:00:00Z","v":7704721,"vw":0.392378},{"c":0.393,"h":0.4387,"l":0.3754,"n":8496,"o":0.39,"t":"2024-11-12T05:00:00Z","v":7706860,"vw":0.394083},{"c":0.375,"h":0.4094,"l":0.364,"n":11587,"o":0.39,"t":"2024-11-13T05:00:00Z","v":9488918,"vw":0.386253},{"c":0.37,"h":0.3934,"l":0.368,"n":5486,"o":0.381,"t":"2024-11-14T05:00:00Z","v":3749509,"vw":0.378245},{"c":0.353,"h":0.38,"l":0.35,"n":10168,"o":0.377,"t":"2024-11-15T05:00:00Z","v":7006642,"vw":0.357147},{"c":0.3556,"h":0.3717,"l":0.351,"n":5236,"o":0.3549,"t":"2024-11-18T05:00:00Z","v":5215777,"vw":0.359758},{"c":0.3414,"h":0.3599,"l":0.335,"n":7789,"o":0.3556,"t":"2024-11-19T05:00:00Z","v":6632818,"vw":0.346265},{"c":0.3334,"h":0.3488,"l":0.323,"n":5337,"o":0.338,"t":"2024-11-20T05:00:00Z","v":5319801,"vw":0.334048},{"c":0.3596,"h":0.37,"l":0.332,"n":7743,"o":0.3364,"t":"2024-11-21T05:00:00Z","v":5970674,"vw":0.357814},{"c":0.3918,"h":0.4259,"l":0.35,"n":14270,"o":0.3596,"t":"2024-11-22T05:00:00Z","v":10086736,"vw":0.400519},{"c":0.4016,"h":0.42,"l":0.3852,"n":7932,"o":0.3999,"t":"2024-11-25T05:00:00Z","v":5695769,"vw":0.406008},{"c":0.375,"h":0.41,"l":0.375,"n":4102,"o":0.4079,"t":"2024-11-26T05:00:00Z","v":2200814,"vw":0.391301},{"c":0.4251,"h":0.46,"l":0.37,"n":8302,"o":0.37,"t":"2024-11-27T05:00:00Z","v":6851456,"vw":0.432876},{"c":0.3922,"h":0.44,"l":0.39,"n":7625,"o":0.4316,"t":"2024-11-29T05:00:00Z","v":4585558,"vw":0.403981},{"c":0.3814,"h":0.41,"l":0.3751,"n":8141,"o":0.39,"t":"2024-12-02T05:00:00Z","v":6108582,"vw":0.392326},{"c":0.3756,"h":0.395,"l":0.3622,"n":5834,"o":0.37,"t":"2024-12-03T05:00:00Z","v":3839647,"vw":0.377114},{"c":0.402,"h":0.402,"l":0.3719,"n":8671,"o":0.3773,"t":"2024-12-04T05:00:00Z","v":5114851,"vw":0.389978},{"c":0.3751,"h":0.4054,"l":0.3694,"n":6665,"o":0.389,"t":"2024-12-05T05:00:00Z","v":5590621,"vw":0.382782},{"c":0.3895,"h":0.4045,"l":0.375,"n":5383,"o":0.3808,"t":"2024-12-06T05:00:00Z","v":4838515,"vw":0.388305},{"c":0.3634,"h":0.3977,"l":0.36,"n":7226,"o":0.3918,"t":"2024-12-09T05:00:00Z","v":4912894,"vw":0.373018},{"c":0.3765,"h":0.3775,"l":0.3249,"n":6932,"o":0.3634,"t":"2024-12-10T05:00:00Z","v":5705363,"vw":0.352985},{"c":0.34,"h":0.3746,"l":0.3355,"n":7824,"o":0.37,"t":"2024-12-11T05:00:00Z","v":6217944,"vw":0.345749},{"c":0.3385,"h":0.359,"l":0.33,"n":5725,"o":0.3446,"t":"2024-12-12T05:00:00Z","v":4139489,"vw":0.339699},{"c":0.3584,"h":0.3598,"l":0.313,"n":12165,"o":0.339,"t":"2024-12-13T05:00:00Z","v":9821183,"vw":0.337144},{"c":0.3634,"h":0.3837,"l":0.3344,"n":8465,"o":0.3584,"t":"2024-12-16T05:00:00Z","v":5996916,"vw":0.364675},{"c":0.3642,"h":0.4,"l":0.35,"n":6309,"o":0.355,"t":"2024-12-17T05:00:00Z","v":4116016,"vw":0.371029},{"c":0.3402,"h":0.3779,"l":0.3264,"n":6213,"o":0.362,"t":"2024-12-18T05:00:00Z","v":4969029,"vw":0.352919},{"c":0.3333,"h":0.349,"l":0.32,"n":4852,"o":0.3407,"t":"2024-12-19T05:00:00Z","v":3852335,"vw":0.33051},{"c":0.3238,"h":0.3474,"l":0.3029,"n":11943,"o":0.33,"t":"2024-12-20T05:00:00Z","v":12132146,"vw":0.325556},{"c":0.3183,"h":0.3335,"l":0.3133,"n":5525,"o":0.3238,"t":"2024-12-23T05:00:00Z","v":3975422,"vw":0.322153},{"c":0.3239,"h":0.3277,"l":0.3049,"n":3145,"o":0.32,"t":"2024-12-24T05:00:00Z","v":3195309,"vw":0.317372},{"c":0.4124,"h":0.4174,"l":0.31,"n":13332,"o":0.3212,"t":"2024-12-26T05:00:00Z","v":11797800,"vw":0.365163},{"c":0.5946,"h":0.61,"l":0.3757,"n":50817,"o":0.4705,"t":"2024-12-27T05:00:00Z","v":48913844,"vw":0.507185},{"c":0.7484,"h":0.88,"l":0.635,"n":96399,"o":0.8112,"t":"2024-12-30T05:00:00Z","v":67203038,"vw":0.737085},{"c":0.603,"h":0.7681,"l":0.5588,"n":33764,"o":0.7681,"t":"2024-12-31T05:00:00Z","v":26029634,"vw":0.639075},{"c":0.7755,"h":0.826,"l":0.619,"n":46193,"o":0.619,"t":"2025-01-02T05:00:00Z","v":37804634,"vw":0.765003},{"c":1.22,"h":1.22,"l":0.75,"n":86422,"o":0.889,"t":"2025-01-03T05:00:00Z","v":80153041,"vw":1.021445},{"c":1.18,"h":1.68,"l":1.06,"n":80072,"o":1.13,"t":"2025-01-06T05:00:00Z","v":46689723,"vw":1.313148},{"c":1.13,"h":1.26,"l":1.1,"n":28742,"o":1.16,"t":"2025-01-07T05:00:00Z","v":15723653,"vw":1.18039},{"c":0.8337,"h":1.015,"l":0.7963,"n":27629,"o":1.015,"t":"2025-01-08T05:00:00Z","v":20539139,"vw":0.8662},{"c":0.8207,"h":0.92,"l":0.82,"n":16353,"o":0.8601,"t":"2025-01-10T05:00:00Z","v":13064117,"vw":0.846592},{"c":0.6739,"h":0.7099,"l":0.57,"n":22026,"o":0.7074,"t":"2025-01-13T05:00:00Z","v":20848076,"vw":0.643177},{"c":0.8362,"h":0.9199,"l":0.71,"n":55740,"o":0.85,"t":"2025-01-14T05:00:00Z","v":50891390,"vw":0.826835},{"c":0.766,"h":0.8779,"l":0.75,"n":17383,"o":0.8501,"t":"2025-01-15T05:00:00Z","v":15431596,"vw":0.8194},{"c":0.6982,"h":0.8089,"l":0.69,"n":15813,"o":0.761,"t":"2025-01-16T05:00:00Z","v":13860358,"vw":0.729385},{"c":0.7007,"h":0.7499,"l":0.65,"n":13381,"o":0.7104,"t":"2025-01-17T05:00:00Z","v":10595505,"vw":0.694189},{"c":0.7008,"h":0.72,"l":0.615,"n":12874,"o":0.7,"t":"2025-01-21T05:00:00Z","v":12802964,"vw":0.669636},{"c":0.6539,"h":0.7,"l":0.6,"n":15324,"o":0.6934,"t":"2025-01-22T05:00:00Z","v":12978033,"vw":0.644267},{"c":0.6914,"h":0.76,"l":0.62,"n":14877,"o":0.62,"t":"2025-01-23T05:00:00Z","v":15151512,"vw":0.70548},{"c":0.7818,"h":0.8267,"l":0.6669,"n":14524,"o":0.678,"t":"2025-01-24T05:00:00Z","v":16020591,"vw":0.769866},{"c":0.717,"h":0.7695,"l":0.685,"n":7724,"o":0.7311,"t":"2025-01-27T05:00:00Z","v":6472066,"vw":0.714365},{"c":0.6202,"h":0.7287,"l":0.62,"n":10173,"o":0.72,"t":"2025-01-28T05:00:00Z","v":10056183,"vw":0.66952},{"c":0.6053,"h":0.658,"l":0.5962,"n":6607,"o":0.65,"t":"2025-01-29T05:00:00Z","v":6000427,"vw":0.618728},{"c":0.5735,"h":0.62,"l":0.5637,"n":9540,"o":0.62,"t":"2025-01-30T05:00:00Z","v":7049342,"vw":0.586348},{"c":0.6067,"h":0.629,"l":0.5589,"n":7749,"o":0.58,"t":"2025-01-31T05:00:00Z","v":6465006,"vw":0.596099},{"c":0.5868,"h":0.6249,"l":0.55,"n":8831,"o":0.55,"t":"2025-02-03T05:00:00Z","v":5502399,"vw":0.601672},{"c":0.5957,"h":0.66,"l":0.5815,"n":7886,"o":0.5899,"t":"2025-02-04T05:00:00Z","v":6229321,"vw":0.619586},{"c":0.5702,"h":0.6286,"l":0.566,"n":8043,"o":0.601,"t":"2025-02-05T05:00:00Z","v":7730838,"vw":0.59324},{"c":0.5744,"h":0.605,"l":0.5553,"n":7149,"o":0.57,"t":"2025-02-06T05:00:00Z","v":5916654,"vw":0.578998},{"c":0.5744,"h":0.5896,"l":0.555,"n":5865,"o":0.5664,"t":"2025-02-07T05:00:00Z","v":5753633,"vw":0.571928},{"c":0.5707,"h":0.6,"l":0.5624,"n":5543,"o":0.58,"t":"2025-02-10T05:00:00Z","v":4056924,"vw":0.577337},{"c":0.5002,"h":0.559,"l":0.5,"n":10807,"o":0.5533,"t":"2025-02-11T05:00:00Z","v":7735204,"vw":0.522576},{"c":0.4856,"h":0.5168,"l":0.47,"n":6589,"o":0.4903,"t":"2025-02-12T05:00:00Z","v":5413090,"vw":0.494016},{"c":0.5384,"h":0.55,"l":0.4731,"n":8529,"o":0.48,"t":"2025-02-13T05:00:00Z","v":5408053,"vw":0.51893},{"c":0.51,"h":0.5872,"l":0.4951,"n":8531,"o":0.55,"t":"2025-02-14T05:00:00Z","v":5783074,"vw":0.539693},{"c":0.5903,"h":0.6086,"l":0.5191,"n":15214,"o":0.52,"t":"2025-02-18T05:00:00Z","v":11313680,"vw":0.573212},{"c":0.64,"h":0.72,"l":0.6011,"n":17530,"o":0.63,"t":"2025-02-19T05:00:00Z","v":13896523,"vw":0.668518},{"c":0.6572,"h":0.682,"l":0.5747,"n":15347,"o":0.6562,"t":"2025-02-20T05:00:00Z","v":9565993,"vw":0.631681},{"c":0.5645,"h":0.6605,"l":0.5612,"n":9532,"o":0.6605,"t":"2025-02-21T05:00:00Z","v":6991835,"vw":0.597673},{"c":0.5348,"h":0.5849,"l":0.53,"n":6906,"o":0.57,"t":"2025-02-24T05:00:00Z","v":4843181,"vw":0.55604},{"c":0.4927,"h":0.5345,"l":0.4817,"n":11562,"o":0.5345,"t":"2025-02-25T05:00:00Z","v":6812536,"vw":0.500743},{"c":0.4828,"h":0.5334,"l":0.4817,"n":4950,"o":0.5,"t":"2025-02-26T05:00:00Z","v":3149308,"vw":0.511984},{"c":0.4422,"h":0.5084,"l":0.4333,"n":11218,"o":0.4974,"t":"2025-02-27T05:00:00Z","v":7619598,"vw":0.459157},{"c":0.4294,"h":0.4399,"l":0.41,"n":7507,"o":0.4329,"t":"2025-02-28T05:00:00Z","v":5904553,"vw":0.422388},{"c":0.4,"h":0.467,"l":0.3942,"n":7118,"o":0.437,"t":"2025-03-03T05:00:00Z","v":5079540,"vw":0.408532},{"c":0.46,"h":0.4678,"l":0.385,"n":15369,"o":0.404,"t":"2025-03-04T05:00:00Z","v":11141990,"vw":0.437844},{"c":0.5201,"h":0.5242,"l":0.3933,"n":13977,"o":0.405,"t":"2025-03-05T05:00:00Z","v":7319704,"vw":0.470333},{"c":0.4398,"h":0.5028,"l":0.422,"n":7132,"o":0.48,"t":"2025-03-06T05:00:00Z","v":4458715,"vw":0.461497},{"c":0.4411,"h":0.458,"l":0.4,"n":6215,"o":0.4401,"t":"2025-03-07T05:00:00Z","v":3671806,"vw":0.423874},{"c":0.4002,"h":0.4574,"l":0.38,"n":8023,"o":0.4483,"t":"2025-03-10T04:00:00Z","v":6896733,"vw":0.397715},{"c":0.4092,"h":0.4158,"l":0.37,"n":6309,"o":0.4012,"t":"2025-03-11T04:00:00Z","v":3380585,"vw":0.389909},{"c":0.43,"h":0.4337,"l":0.3801,"n":9263,"o":0.42,"t":"2025-03-12T04:00:00Z","v":5291617,"vw":0.407935},{"c":0.4073,"h":0.45,"l":0.405,"n":5786,"o":0.4212,"t":"2025-03-13T04:00:00Z","v":3752317,"vw":0.424799},{"c":0.4304,"h":0.4415,"l":0.4,"n":3521,"o":0.4,"t":"2025-03-14T04:00:00Z","v":1629115,"vw":0.424899},{"c":0.4521,"h":0.4576,"l":0.4093,"n":5020,"o":0.4093,"t":"2025-03-17T04:00:00Z","v":2379213,"vw":0.441101},{"c":0.4049,"h":0.4521,"l":0.4043,"n":4502,"o":0.4521,"t":"2025-03-18T04:00:00Z","v":2449900,"vw":0.422233},{"c":0.459,"h":0.485,"l":0.42,"n":5523,"o":0.42,"t":"2025-03-19T04:00:00Z","v":3697529,"vw":0.445755},{"c":0.43,"h":0.4547,"l":0.4261,"n":3016,"o":0.441,"t":"2025-03-20T04:00:00Z","v":1383769,"vw":0.439992},{"c":0.42,"h":0.4446,"l":0.4051,"n":5053,"o":0.4178,"t":"2025-03-21T04:00:00Z","v":3685137,"vw":0.428287},{"c":0.4167,"h":0.4393,"l":0.4104,"n":4240,"o":0.42,"t":"2025-03-24T04:00:00Z","v":2383287,"vw":0.41998},{"c":0.4,"h":0.4258,"l":0.39,"n":4046,"o":0.42,"t":"2025-03-25T04:00:00Z","v":2646953,"vw":0.399997},{"c":0.3886,"h":0.4028,"l":0.3817,"n":4111,"o":0.4,"t":"2025-03-26T04:00:00Z","v":2205777,"vw":0.390079},{"c":0.37,"h":0.39,"l":0.363,"n":4154,"o":0.383,"t":"2025-03-27T04:00:00Z","v":2606570,"vw":0.373662},{"c":0.39,"h":0.3942,"l":0.36,"n":3823,"o":0.37,"t":"2025-03-28T04:00:00Z","v":2343367,"vw":0.380959},{"c":0.3503,"h":0.3824,"l":0.35,"n":4029,"o":0.381,"t":"2025-03-31T04:00:00Z","v":3186216,"vw":0.354491},{"c":0.3378,"h":0.3584,"l":0.335,"n":4043,"o":0.3503,"t":"2025-04-01T04:00:00Z","v":2172288,"vw":0.34319},{"c":0.3424,"h":0.3497,"l":0.335,"n":4596,"o":0.3361,"t":"2025-04-02T04:00:00Z","v":1976520,"vw":0.341172},{"c":0.3314,"h":0.3385,"l":0.3123,"n":3991,"o":0.32,"t":"2025-04-03T04:00:00Z","v":2542122,"vw":0.325312},{"c":0.347,"h":0.35,"l":0.306,"n":6169,"o":0.318,"t":"2025-04-04T04:00:00Z","v":2858313,"vw":0.32919},{"c":0.3767,"h":0.385,"l":0.315,"n":7407,"o":0.32,"t":"2025-04-07T04:00:00Z","v":3551568,"vw":0.356338},{"c":0.3419,"h":0.4148,"l":0.3419,"n":5925,"o":0.3905,"t":"2025-04-08T04:00:00Z","v":3287717,"vw":0.369329},{"c":0.3503,"h":0.36,"l":0.32,"n":5539,"o":0.34,"t":"2025-04-09T04:00:00Z","v":2523255,"vw":0.343128},{"c":0.3355,"h":0.357,"l":0.3229,"n":3541,"o":0.3492,"t":"2025-04-10T04:00:00Z","v":1657115,"vw":0.335435},{"c":0.3559,"h":0.3579,"l":0.3365,"n":3492,"o":0.338,"t":"2025-04-11T04:00:00Z","v":1370328,"vw":0.347792},{"c":0.3371,"h":0.3849,"l":0.3345,"n":5867,"o":0.3593,"t":"2025-04-14T04:00:00Z","v":2818550,"vw":0.355348},{"c":0.3282,"h":0.3481,"l":0.3136,"n":5561,"o":0.34,"t":"2025-04-15T04:00:00Z","v":2443683,"vw":0.328335},{"c":0.2948,"h":0.3215,"l":0.2907,"n":7283,"o":0.32,"t":"2025-04-16T04:00:00Z","v":4129871,"vw":0.303032},{"c":0.3738,"h":0.38,"l":0.3,"n":14261,"o":0.3009,"t":"2025-04-17T04:00:00Z","v":12586648,"vw":0.360708},{"c":0.3531,"h":0.388,"l":0.3352,"n":4449,"o":0.3661,"t":"2025-04-21T04:00:00Z","v":2979111,"vw":0.347172},{"c":0.4,"h":0.401,"l":0.35,"n":6971,"o":0.36,"t":"2025-04-22T04:00:00Z","v":3797637,"vw":0.377627},{"c":0.4065,"h":0.4277,"l":0.3901,"n":5949,"o":0.4,"t":"2025-04-23T04:00:00Z","v":3267784,"vw":0.408866},{"c":0.4066,"h":0.4248,"l":0.39,"n":2878,"o":0.39,"t":"2025-04-24T04:00:00Z","v":1527802,"vw":0.408781},{"c":0.4154,"h":0.42,"l":0.3964,"n":3009,"o":0.4,"t":"2025-04-25T04:00:00Z","v":1767703,"vw":0.409101},{"c":0.419,"h":0.4411,"l":0.3915,"n":4468,"o":0.4257,"t":"2025-04-28T04:00:00Z","v":2080001,"vw":0.416216},{"c":0.415,"h":0.4215,"l":0.3983,"n":5414,"o":0.4215,"t":"2025-04-29T04:00:00Z","v":2606541,"vw":0.404179},{"c":0.5409,"h":0.5898,"l":0.41,"n":31021,"o":0.4245,"t":"2025-04-30T04:00:00Z","v":28743233,"vw":0.541116},{"c":0.5369,"h":0.619,"l":0.4984,"n":20038,"o":0.5488,"t":"2025-05-01T04:00:00Z","v":14918912,"vw":0.563931},{"c":0.5155,"h":0.567,"l":0.494,"n":8195,"o":0.54,"t":"2025-05-02T04:00:00Z","v":6194760,"vw":0.524139},{"c":0.5028,"h":0.5136,"l":0.4799,"n":5729,"o":0.5044,"t":"2025-05-05T04:00:00Z","v":3642945,"vw":0.49757},{"c":0.5006,"h":0.5749,"l":0.4823,"n":8834,"o":0.4962,"t":"2025-05-06T04:00:00Z","v":6109434,"vw":0.530929},{"c":0.52,"h":0.53,"l":0.5,"n":5410,"o":0.5,"t":"2025-05-07T04:00:00Z","v":2454099,"vw":0.517623},{"c":0.5525,"h":0.565,"l":0.525,"n":4504,"o":0.5352,"t":"2025-05-08T04:00:00Z","v":2856831,"vw":0.546579},{"c":0.5356,"h":0.5699,"l":0.5201,"n":4012,"o":0.56,"t":"2025-05-09T04:00:00Z","v":3010215,"vw":0.543892},{"c":0.5869,"h":0.5947,"l":0.544,"n":8855,"o":0.55,"t":"2025-05-12T04:00:00Z","v":5444281,"vw":0.576944},{"c":0.55,"h":0.6,"l":0.5403,"n":5639,"o":0.57,"t":"2025-05-13T04:00:00Z","v":3935228,"vw":0.571903},{"c":0.5555,"h":0.5889,"l":0.5405,"n":5405,"o":0.5508,"t":"2025-05-14T04:00:00Z","v":3473835,"vw":0.560799},{"c":0.5416,"h":0.5508,"l":0.53,"n":4174,"o":0.5401,"t":"2025-05-15T04:00:00Z","v":2100509,"vw":0.538891},{"c":0.5426,"h":0.5585,"l":0.521,"n":4859,"o":0.53,"t":"2025-05-16T04:00:00Z","v":2551573,"vw":0.539461},{"c":0.5379,"h":0.56,"l":0.5083,"n":6728,"o":0.52,"t":"2025-05-19T04:00:00Z","v":4473552,"vw":0.536482},{"c":0.5283,"h":0.5528,"l":0.5204,"n":3917,"o":0.5528,"t":"2025-05-20T04:00:00Z","v":2150204,"vw":0.5343},{"c":0.4884,"h":0.5258,"l":0.4802,"n":5386,"o":0.52,"t":"2025-05-21T04:00:00Z","v":3484070,"vw":0.503526},{"c":0.455,"h":0.4876,"l":0.351,"n":6254,"o":0.48,"t":"2025-05-22T04:00:00Z","v":4976983,"vw":0.438451},{"c":0.4604,"h":0.4655,"l":0.4245,"n":3489,"o":0.4245,"t":"2025-05-23T04:00:00Z","v":1683531,"vw":0.451469},{"c":0.476,"h":0.4925,"l":0.4446,"n":5128,"o":0.45,"t":"2025-05-27T04:00:00Z","v":2788352,"vw":0.473543},{"c":0.4652,"h":0.4879,"l":0.4603,"n":3685,"o":0.475,"t":"2025-05-28T04:00:00Z","v":1707630,"vw":0.47129},{"c":0.4628,"h":0.4906,"l":0.4563,"n":3607,"o":0.4715,"t":"2025-05-29T04:00:00Z","v":1552905,"vw":0.472955},{"c":0.4891,"h":0.5032,"l":0.4455,"n":4919,"o":0.475,"t":"2025-05-30T04:00:00Z","v":2945033,"vw":0.485257},{"c":0.4786,"h":0.49,"l":0.4558,"n":3693,"o":0.4873,"t":"2025-06-02T04:00:00Z","v":1644456,"vw":0.47185},{"c":0.5044,"h":0.528,"l":0.4701,"n":6103,"o":0.481,"t":"2025-06-03T04:00:00Z","v":2906152,"vw":0.507726},{"c":0.546,"h":0.5495,"l":0.49,"n":5852,"o":0.49,"t":"2025-06-04T04:00:00Z","v":3102639,"vw":0.525753},{"c":0.5332,"h":0.5498,"l":0.5107,"n":4821,"o":0.546,"t":"2025-06-05T04:00:00Z","v":1813481,"vw":0.530931},{"c":0.5629,"h":0.605,"l":0.5218,"n":7436,"o":0.53,"t":"2025-06-06T04:00:00Z","v":4121994,"vw":0.568454},{"c":0.6067,"h":0.6278,"l":0.56,"n":8880,"o":0.56,"t":"2025-06-09T04:00:00Z","v":3586679,"vw":0.608236},{"c":0.6321,"h":0.69,"l":0.5977,"n":9543,"o":0.61,"t":"2025-06-10T04:00:00Z","v":4826182,"vw":0.647535},{"c":0.6043,"h":0.6788,"l":0.59,"n":10478,"o":0.66,"t":"2025-06-11T04:00:00Z","v":5345877,"vw":0.615664},{"c":0.4908,"h":0.5499,"l":0.4895,"n":9567,"o":0.52,"t":"2025-06-12T04:00:00Z","v":6820562,"vw":0.505492},{"c":0.4548,"h":0.49,"l":0.45,"n":4736,"o":0.4782,"t":"2025-06-13T04:00:00Z","v":2794322,"vw":0.464948},{"c":0.47,"h":0.4742,"l":0.425,"n":7519,"o":0.45,"t":"2025-06-16T04:00:00Z","v":3728086,"vw":0.453192},{"c":0.4406,"h":0.482,"l":0.4406,"n":5971,"o":0.46,"t":"2025-06-17T04:00:00Z","v":2338255,"vw":0.464441},{"c":0.4355,"h":0.47,"l":0.422,"n":4822,"o":0.47,"t":"2025-06-18T04:00:00Z","v":2920668,"vw":0.435805},{"c":0.4182,"h":0.455,"l":0.4119,"n":5437,"o":0.44,"t":"2025-06-20T04:00:00Z","v":3695854,"vw":0.431025},{"c":7.44,"h":9.78,"l":7.3,"n":7889,"o":8.21,"t":"2025-06-23T04:00:00Z","v":620533,"vw":8.123509},{"c":7.07,"h":8.09,"l":6.68,"n":5717,"o":7.7,"t":"2025-06-24T04:00:00Z","v":482415,"vw":7.186893},{"c":6.17,"h":7.09,"l":5.98,"n":7216,"o":7.09,"t":"2025-06-25T04:00:00Z","v":736341,"vw":6.33034},{"c":6.71,"h":6.82,"l":5.9252,"n":5761,"o":6.05,"t":"2025-06-26T04:00:00Z","v":569949,"vw":6.379853},{"c":6.43,"h":7.54,"l":6.43,"n":7622,"o":6.73,"t":"2025-06-27T04:00:00Z","v":1700210,"vw":6.657122},{"c":6.23,"h":6.78,"l":6.2,"n":7130,"o":6.52,"t":"2025-06-30T04:00:00Z","v":543494,"vw":6.356005},{"c":6.36,"h":6.45,"l":6.0422,"n":3360,"o":6.25,"t":"2025-07-01T04:00:00Z","v":309391,"vw":6.210498},{"c":7.52,"h":7.7,"l":6.47,"n":5281,"o":6.47,"t":"2025-07-02T04:00:00Z","v":483322,"vw":7.204686},{"c":8.61,"h":9.1887,"l":7.5,"n":5056,"o":7.5,"t":"2025-07-03T04:00:00Z","v":497761,"vw":8.423169},{"c":8.87,"h":9.66,"l":8.0501,"n":8894,"o":8.51,"t":"2025-07-07T04:00:00Z","v":797072,"vw":9.048502},{"c":9.04,"h":9.57,"l":8.373,"n":4387,"o":8.89,"t":"2025-07-08T04:00:00Z","v":516375,"vw":8.932429},{"c":8.67,"h":9.2023,"l":8.5189,"n":2758,"o":9.01,"t":"2025-07-09T04:00:00Z","v":195144,"vw":8.813421},{"c":9.32,"h":9.6,"l":8.58,"n":3280,"o":8.58,"t":"2025-07-10T04:00:00Z","v":335728,"vw":9.277724},{"c":8.38,"h":9.38,"l":8.38,"n":3379,"o":9.3,"t":"2025-07-11T04:00:00Z","v":293612,"vw":8.720875},{"c":8.47,"h":8.6927,"l":8.285,"n":1860,"o":8.43,"t":"2025-07-14T04:00:00Z","v":121840,"vw":8.483279},{"c":8.68,"h":9.1304,"l":8.45,"n":2137,"o":8.62,"t":"2025-07-15T04:00:00Z","v":221764,"vw":8.747388},{"c":8.63,"h":9.155,"l":8.63,"n":1728,"o":8.72,"t":"2025-07-16T04:00:00Z","v":150697,"vw":8.900862},{"c":9.27,"h":9.45,"l":8.7,"n":2560,"o":8.73,"t":"2025-07-17T04:00:00Z","v":229658,"vw":9.230062},{"c":13.5,"h":14.1999,"l":9.42,"n":34354,"o":9.42,"t":"2025-07-18T04:00:00Z","v":3807576,"vw":12.554334},{"c":16.64,"h":18.49,"l":14.23,"n":42887,"o":14.315,"t":"2025-07-21T04:00:00Z","v":3863402,"vw":16.85468},{"c":15.51,"h":18.59,"l":14.8,"n":15750,"o":16.29,"t":"2025-07-22T04:00:00Z","v":1506832,"vw":16.395485},{"c":14.84,"h":16.3,"l":14.4152,"n":6910,"o":15.56,"t":"2025-07-23T04:00:00Z","v":706729,"vw":15.229618},{"c":14.44,"h":14.88,"l":13.89,"n":4432,"o":14.85,"t":"2025-07-24T04:00:00Z","v":371382,"vw":14.307265},{"c":14.99,"h":15.465,"l":13.43,"n":6216,"o":14.2,"t":"2025-07-25T04:00:00Z","v":586177,"vw":14.388661},{"c":18.91,"h":19.48,"l":15.69,"n":20260,"o":15.9,"t":"2025-07-28T04:00:00Z","v":2353264,"vw":18.330356},{"c":15.17,"h":18.4291,"l":14.95,"n":11565,"o":17.85,"t":"2025-07-29T04:00:00Z","v":1275308,"vw":16.050142},{"c":14.24,"h":15.425,"l":13.9298,"n":4879,"o":15.37,"t":"2025-07-30T04:00:00Z","v":473387,"vw":14.574381},{"c":13.02,"h":14.4,"l":12.81,"n":6164,"o":14.01,"t":"2025-07-31T04:00:00Z","v":468964,"vw":13.529024},{"c":12.23,"h":12.8384,"l":12.12,"n":4716,"o":12.5,"t":"2025-08-01T04:00:00Z","v":313293,"vw":12.40327},{"c":13.48,"h":14.02,"l":12.67,"n":4736,"o":13.28,"t":"2025-08-04T04:00:00Z","v":422781,"vw":13.459764},{"c":11.91,"h":13.63,"l":11.88,"n":5135,"o":13.35,"t":"2025-08-05T04:00:00Z","v":386214,"vw":12.441377},{"c":11.65,"h":11.9925,"l":11.135,"n":3900,"o":11.87,"t":"2025-08-06T04:00:00Z","v":325803,"vw":11.564886},{"c":12.45,"h":12.8,"l":11.77,"n":5289,"o":11.77,"t":"2025-08-07T04:00:00Z","v":424344,"vw":12.436437},{"c":12.72,"h":13.4999,"l":11.9,"n":4858,"o":13.11,"t":"2025-08-08T04:00:00Z","v":529562,"vw":12.65142},{"c":13.93,"h":15.31,"l":12.8,"n":6251,"o":12.89,"t":"2025-08-11T04:00:00Z","v":628758,"vw":14.115821},{"c":14.18,"h":14.6393,"l":13.25,"n":3379,"o":13.72,"t":"2025-08-12T04:00:00Z","v":266181,"vw":13.938999},{"c":15.24,"h":15.35,"l":13.64,"n":3768,"o":14.19,"t":"2025-08-13T04:00:00Z","v":296156,"vw":14.633841},{"c":14.7,"h":14.7808,"l":13.64,"n":3251,"o":14.15,"t":"2025-08-14T04:00:00Z","v":255803,"vw":14.338488},{"c":14.78,"h":15.32,"l":14.26,"n":2608,"o":14.68,"t":"2025-08-15T04:00:00Z","v":237116,"vw":14.843295},{"c":14.4,"h":14.68,"l":13.3474,"n":3559,"o":14.6,"t":"2025-08-18T04:00:00Z","v":336630,"vw":13.889389},{"c":14.54,"h":15.14,"l":13.84,"n":2306,"o":14.32,"t":"2025-08-19T04:00:00Z","v":257869,"vw":14.454813},{"c":16.47,"h":16.47,"l":13.62,"n":5287,"o":14.18,"t":"2025-08-20T04:00:00Z","v":664418,"vw":15.574912},{"c":15.29,"h":16.44,"l":15.25,"n":3139,"o":16.33,"t":"2025-08-21T04:00:00Z","v":223728,"vw":15.724507},{"c":16.74,"h":16.89,"l":14.56,"n":4177,"o":15.2,"t":"2025-08-22T04:00:00Z","v":346872,"vw":16.308447},{"c":16.56,"h":17.2054,"l":16.17,"n":2492,"o":16.72,"t":"2025-08-25T04:00:00Z","v":159583,"vw":16.795734},{"c":16.78,"h":17.0879,"l":15.88,"n":2392,"o":16.51,"t":"2025-08-26T04:00:00Z","v":168990,"vw":16.469444},{"c":16.25,"h":17,"l":16.165,"n":2383,"o":16.53,"t":"2025-08-27T04:00:00Z","v":80359,"vw":16.54081},{"c":15.71,"h":16.85,"l":15.7,"n":2405,"o":16.5,"t":"2025-08-28T04:00:00Z","v":117831,"vw":15.967034},{"c":15.13,"h":16.03,"l":14.6,"n":2169,"o":15.72,"t":"2025-08-29T04:00:00Z","v":167308,"vw":15.033009},{"c":14.84,"h":14.9974,"l":14.31,"n":1819,"o":14.77,"t":"2025-09-02T04:00:00Z","v":181154,"vw":14.66663},{"c":14.49,"h":14.9147,"l":14.17,"n":2005,"o":14.44,"t":"2025-09-03T04:00:00Z","v":181367,"vw":14.526258},{"c":14.23,"h":14.64,"l":13.47,"n":1863,"o":14.64,"t":"2025-09-04T04:00:00Z","v":106575,"vw":13.965739},{"c":13.98,"h":14.3,"l":13.5,"n":1510,"o":14.28,"t":"2025-09-05T04:00:00Z","v":82515,"vw":13.956231},{"c":13.5,"h":13.95,"l":13.392,"n":2657,"o":13.7,"t":"2025-09-08T04:00:00Z","v":153846,"vw":13.609893},{"c":13.86,"h":14,"l":13.1504,"n":2241,"o":13.64,"t":"2025-09-09T04:00:00Z","v":195654,"vw":13.636906},{"c":13.18,"h":14.29,"l":13.14,"n":2721,"o":14.23,"t":"2025-09-10T04:00:00Z","v":169121,"vw":13.468684},{"c":14.6,"h":14.88,"l":13.18,"n":3364,"o":13.18,"t":"2025-09-11T04:00:00Z","v":226225,"vw":14.276337},{"c":14.8,"h":14.85,"l":14.13,"n":2016,"o":14.73,"t":"2025-09-12T04:00:00Z","v":111237,"vw":14.547273},{"c":15.19,"h":15.35,"l":14.6,"n":3388,"o":14.98,"t":"2025-09-15T04:00:00Z","v":186554,"vw":14.977119},{"c":16.54,"h":16.665,"l":15.07,"n":5328,"o":15.65,"t":"2025-09-16T04:00:00Z","v":345655,"vw":15.924589},{"c":17.6,"h":18.48,"l":16.57,"n":7815,"o":16.84,"t":"2025-09-17T04:00:00Z","v":527066,"vw":17.810102},{"c":17.13,"h":18.11,"l":16.92,"n":5372,"o":18.11,"t":"2025-09-18T04:00:00Z","v":287057,"vw":17.339599},{"c":18.1,"h":18.38,"l":16.89,"n":4535,"o":17.13,"t":"2025-09-19T04:00:00Z","v":303082,"vw":17.820978},{"c":20.08,"h":21.13,"l":18.45,"n":9018,"o":19,"t":"2025-09-22T04:00:00Z","v":863718,"vw":20.153088},{"c":20.01,"h":21.2,"l":19.6023,"n":6214,"o":20.91,"t":"2025-09-23T04:00:00Z","v":437638,"vw":20.380144},{"c":22.22,"h":23,"l":20.6,"n":9945,"o":21,"t":"2025-09-24T04:00:00Z","v":870620,"vw":21.907374},{"c":19.41,"h":21.99,"l":19.1,"n":9936,"o":21.99,"t":"2025-09-25T04:00:00Z","v":563896,"vw":19.985418},{"c":17.86,"h":19.5,"l":17.77,"n":4980,"o":19.5,"t":"2025-09-26T04:00:00Z","v":259965,"vw":18.293645},{"c":17.16,"h":18.34,"l":16.93,"n":5157,"o":18,"t":"2025-09-29T04:00:00Z","v":335722,"vw":17.389497},{"c":17.52,"h":17.7,"l":16.35,"n":3732,"o":16.55,"t":"2025-09-30T04:00:00Z","v":257827,"vw":17.042103},{"c":20.21,"h":20.46,"l":17.4,"n":6840,"o":17.5,"t":"2025-10-01T04:00:00Z","v":444642,"vw":19.451007},{"c":21.59,"h":21.8,"l":19.7,"n":5846,"o":20.44,"t":"2025-10-02T04:00:00Z","v":394920,"vw":20.79999},{"c":22.35,"h":23.75,"l":21.51,"n":6342,"o":21.84,"t":"2025-10-03T04:00:00Z","v":435541,"vw":22.67636},{"c":21.69,"h":23,"l":21.0945,"n":5845,"o":23,"t":"2025-10-06T04:00:00Z","v":309766,"vw":21.808598},{"c":23.01,"h":23.5,"l":21.2525,"n":5631,"o":21.5,"t":"2025-10-07T04:00:00Z","v":315824,"vw":22.618776},{"c":23.4,"h":24.96,"l":22.75,"n":4972,"o":23.8,"t":"2025-10-08T04:00:00Z","v":406039,"vw":23.892222},{"c":22.98,"h":24.6276,"l":22.3,"n":4129,"o":23.47,"t":"2025-10-09T04:00:00Z","v":240798,"vw":23.319002},{"c":20.83,"h":26.1,"l":20.68,"n":9853,"o":23.2,"t":"2025-10-10T04:00:00Z","v":795456,"vw":23.354845},{"c":23.68,"h":24.64,"l":21.81,"n":6660,"o":22,"t":"2025-10-13T04:00:00Z","v":514731,"vw":23.283172},{"c":27.52,"h":28.39,"l":21.9655,"n":9311,"o":23.02,"t":"2025-10-14T04:00:00Z","v":750346,"vw":25.998836},{"c":29.79,"h":32.23,"l":28.28,"n":11680,"o":30.91,"t":"2025-10-15T04:00:00Z","v":985333,"vw":30.199343},{"c":25.91,"h":30,"l":25.52,"n":8683,"o":30,"t":"2025-10-16T04:00:00Z","v":566716,"vw":27.342249},{"c":23.66,"h":26.21,"l":23.5,"n":5732,"o":25.75,"t":"2025-10-17T04:00:00Z","v":370682,"vw":24.518501},{"c":24.59,"h":26.2999,"l":23.81,"n":5285,"o":25.59,"t":"2025-10-20T04:00:00Z","v":362803,"vw":24.906996},{"c":23.65,"h":25.425,"l":23.15,"n":4692,"o":24.61,"t":"2025-10-21T04:00:00Z","v":279216,"vw":24.116418},{"c":20.75,"h":23,"l":19.755,"n":7316,"o":22.94,"t":"2025-10-22T04:00:00Z","v":458075,"vw":20.931757},{"c":20.7,"h":21.36,"l":20.04,"n":4884,"o":20.85,"t":"2025-10-23T04:00:00Z","v":224673,"vw":20.881147},{"c":23.82,"h":24.0938,"l":21.3,"n":6668,"o":21.3,"t":"2025-10-24T04:00:00Z","v":396129,"vw":23.327111},{"c":22.52,"h":24.615,"l":21.5878,"n":5544,"o":24.48,"t":"2025-10-27T04:00:00Z","v":366889,"vw":22.549504},{"c":23.46,"h":23.745,"l":22.3,"n":5166,"o":22.98,"t":"2025-10-28T04:00:00Z","v":284651,"vw":23.098032},{"c":23.1,"h":25.18,"l":22.79,"n":7037,"o":23.98,"t":"2025-10-29T04:00:00Z","v":425315,"vw":23.895257},{"c":16.94,"h":21.49,"l":16.79,"n":13256,"o":21.21,"t":"2025-10-30T04:00:00Z","v":880391,"vw":18.624842},{"c":19.61,"h":19.75,"l":17.77,"n":7833,"o":17.78,"t":"2025-10-31T04:00:00Z","v":545237,"vw":19.054406},{"c":18.99,"h":20.5543,"l":18.99,"n":4756,"o":20.305,"t":"2025-11-03T05:00:00Z","v":300803,"vw":19.685608},{"c":17.67,"h":18.9899,"l":17.16,"n":4402,"o":17.89,"t":"2025-11-04T05:00:00Z","v":272178,"vw":17.797529},{"c":19.58,"h":20.3,"l":17.66,"n":4752,"o":17.69,"t":"2025-11-05T05:00:00Z","v":302652,"vw":19.293054},{"c":17.33,"h":20.2483,"l":17.16,"n":5189,"o":19.85,"t":"2025-11-06T05:00:00Z","v":314680,"vw":18.433221},{"c":18.44,"h":18.53,"l":16.46,"n":5470,"o":17.1,"t":"2025-11-07T05:00:00Z","v":291315,"vw":17.438836},{"c":18.67,"h":19.35,"l":17.135,"n":5992,"o":19.24,"t":"2025-11-10T05:00:00Z","v":393272,"vw":18.494914},{"c":18.63,"h":18.9,"l":17.56,"n":4211,"o":18,"t":"2025-11-11T05:00:00Z","v":251729,"vw":18.181093},{"c":17.78,"h":19.06,"l":17.75,"n":3011,"o":18.97,"t":"2025-11-12T05:00:00Z","v":179843,"vw":18.339211},{"c":16.5,"h":17.63,"l":15.99,"n":4369,"o":17.62,"t":"2025-11-13T05:00:00Z","v":249971,"vw":16.697641},{"c":16.69,"h":17.3871,"l":15.7,"n":3275,"o":15.93,"t":"2025-11-14T05:00:00Z","v":195575,"vw":16.64335},{"c":15.57,"h":16.64,"l":15.37,"n":3050,"o":15.84,"t":"2025-11-17T05:00:00Z","v":184224,"vw":15.871102},{"c":16.17,"h":16.6,"l":14.65,"n":3299,"o":15.06,"t":"2025-11-18T05:00:00Z","v":163906,"vw":15.876489},{"c":15.4,"h":16.5,"l":15.2336,"n":2103,"o":16.02,"t":"2025-11-19T05:00:00Z","v":113930,"vw":15.627406},{"c":13.85,"h":16.1599,"l":13.82,"n":4232,"o":16.04,"t":"2025-11-20T05:00:00Z","v":235658,"vw":14.659308},{"c":14.32,"h":14.695,"l":13.43,"n":3232,"o":13.77,"t":"2025-11-21T05:00:00Z","v":196084,"vw":14.080009},{"c":14.95,"h":15.19,"l":13.9621,"n":3172,"o":14.31,"t":"2025-11-24T05:00:00Z","v":190279,"vw":14.670437},{"c":16.02,"h":16.35,"l":14.5135,"n":2970,"o":15,"t":"2025-11-25T05:00:00Z","v":212658,"vw":15.684249},{"c":16.37,"h":17.35,"l":15.58,"n":2989,"o":16.05,"t":"2025-11-26T05:00:00Z","v":196365,"vw":16.457601},{"c":17.3,"h":17.65,"l":16.64,"n":1861,"o":16.84,"t":"2025-11-28T05:00:00Z","v":102777,"vw":17.210837},{"c":16.7,"h":17.4,"l":16.17,"n":2872,"o":16.79,"t":"2025-12-01T05:00:00Z","v":179177,"vw":16.817512},{"c":17.2,"h":17.28,"l":16.695,"n":2073,"o":16.85,"t":"2025-12-02T05:00:00Z","v":120919,"vw":16.994887},{"c":17.24,"h":17.3,"l":16.5675,"n":2638,"o":17.3,"t":"2025-12-03T05:00:00Z","v":151453,"vw":16.922011},{"c":18.67,"h":18.805,"l":16.95,"n":3351,"o":16.95,"t":"2025-12-04T05:00:00Z","v":197882,"vw":18.225308},{"c":18.3,"h":19.1,"l":17.86,"n":3821,"o":18.5,"t":"2025-12-05T05:00:00Z","v":218789,"vw":18.2931},{"c":18.05,"h":19,"l":17.99,"n":3184,"o":18.56,"t":"2025-12-08T05:00:00Z","v":126823,"vw":18.347322},{"c":18.32,"h":19.34,"l":17.9985,"n":2323,"o":18.19,"t":"2025-12-09T05:00:00Z","v":104141,"vw":18.696221},{"c":18.99,"h":19.9,"l":17.52,"n":4064,"o":18.54,"t":"2025-12-10T05:00:00Z","v":244422,"vw":18.732403},{"c":21.89,"h":21.96,"l":18.3887,"n":5648,"o":19.01,"t":"2025-12-11T05:00:00Z","v":453637,"vw":20.413007},{"c":19.23,"h":22.1184,"l":18.91,"n":5478,"o":21.99,"t":"2025-12-12T05:00:00Z","v":351545,"vw":20.046153},{"c":17.7,"h":19.56,"l":17.69,"n":4716,"o":19.56,"t":"2025-12-15T05:00:00Z","v":251316,"vw":18.387434},{"c":17.49,"h":18.43,"l":16.68,"n":2903,"o":17.8,"t":"2025-12-16T05:00:00Z","v":137227,"vw":17.470716},{"c":15.92,"h":18.0799,"l":15.92,"n":3521,"o":17.38,"t":"2025-12-17T05:00:00Z","v":180658,"vw":16.549845},{"c":16.6,"h":17.6,"l":16.3,"n":4388,"o":16.51,"t":"2025-12-18T05:00:00Z","v":212253,"vw":16.875383},{"c":16.68,"h":17.6099,"l":16.48,"n":2842,"o":16.6,"t":"2025-12-19T05:00:00Z","v":151542,"vw":16.800271},{"c":16.91,"h":17.53,"l":16.6112,"n":2520,"o":16.82,"t":"2025-12-22T05:00:00Z","v":132508,"vw":17.13431},{"c":16.44,"h":17.0825,"l":16.11,"n":3358,"o":16.29,"t":"2025-12-23T05:00:00Z","v":172543,"vw":16.586852},{"c":16.39,"h":16.49,"l":15.9001,"n":1994,"o":16.38,"t":"2025-12-24T05:00:00Z","v":83850,"vw":16.185138},{"c":16.02,"h":16.3689,"l":15.72,"n":2578,"o":16.35,"t":"2025-12-26T05:00:00Z","v":104865,"vw":16.106626},{"c":15.14,"h":16.08,"l":15.002,"n":3819,"o":15.65,"t":"2025-12-29T05:00:00Z","v":261950,"vw":15.341128},{"c":15.27,"h":15.705,"l":14.8,"n":3115,"o":15.2,"t":"2025-12-30T05:00:00Z","v":192289,"vw":15.254808},{"c":15.05,"h":15.67,"l":14.9,"n":2682,"o":15.16,"t":"2025-12-31T05:00:00Z","v":186616,"vw":15.170681},{"c":16.96,"h":17.19,"l":15.39,"n":3080,"o":15.58,"t":"2026-01-02T05:00:00Z","v":148568,"vw":16.608395},{"c":18.3,"h":18.6524,"l":17.057,"n":3516,"o":17.5,"t":"2026-01-05T05:00:00Z","v":199423,"vw":17.829399},{"c":18.53,"h":18.53,"l":17.09,"n":3458,"o":18.44,"t":"2026-01-06T05:00:00Z","v":227804,"vw":17.948307},{"c":17.96,"h":18.5,"l":17.56,"n":2612,"o":18.11,"t":"2026-01-07T05:00:00Z","v":162458,"vw":18.023066},{"c":17.04,"h":19,"l":17.04,"n":3245,"o":17.92,"t":"2026-01-08T05:00:00Z","v":170026,"vw":18.017335},{"c":17.68,"h":18.84,"l":16.445,"n":6622,"o":17.36,"t":"2026-01-09T05:00:00Z","v":591668,"vw":17.868003},{"c":17.75,"h":18.0475,"l":16.03,"n":5850,"o":17.7,"t":"2026-01-12T05:00:00Z","v":413649,"vw":16.978339},{"c":18.88,"h":20.01,"l":17.82,"n":5187,"o":17.87,"t":"2026-01-13T05:00:00Z","v":375676,"vw":18.984063},{"c":19.88,"h":20.7201,"l":17.9501,"n":4800,"o":18.93,"t":"2026-01-14T05:00:00Z","v":359765,"vw":19.495272},{"c":19.7,"h":20.74,"l":18.75,"n":4686,"o":20.27,"t":"2026-01-15T05:00:00Z","v":302399,"vw":19.905309},{"c":20.54,"h":21.61,"l":19.7001,"n":4215,"o":19.82,"t":"2026-01-16T05:00:00Z","v":273001,"vw":20.833752},{"c":19.84,"h":20.54,"l":18.82,"n":4892,"o":19.2,"t":"2026-01-20T05:00:00Z","v":268002,"vw":19.65257},{"c":18.67,"h":21.05,"l":17.255,"n":7073,"o":20.37,"t":"2026-01-21T05:00:00Z","v":474592,"vw":18.491755},{"c":18.96,"h":20.2,"l":18.92,"n":4149,"o":19.05,"t":"2026-01-22T05:00:00Z","v":217559,"vw":19.521565},{"c":18.75,"h":19.64,"l":18.44,"n":3091,"o":18.92,"t":"2026-01-23T05:00:00Z","v":203779,"vw":18.991744},{"c":17.77,"h":18.33,"l":17.23,"n":4619,"o":18.33,"t":"2026-01-26T05:00:00Z","v":267980,"vw":17.78343},{"c":17.31,"h":18.28,"l":17.06,"n":2695,"o":17.96,"t":"2026-01-27T05:00:00Z","v":145871,"vw":17.63576},{"c":16.94,"h":17.965,"l":16.94,"n":2534,"o":17.6,"t":"2026-01-28T05:00:00Z","v":137628,"vw":17.210321},{"c":16.62,"h":17.135,"l":16.4,"n":3274,"o":17.01,"t":"2026-01-29T05:00:00Z","v":166545,"vw":16.736201},{"c":15.6,"h":16.88,"l":15.5,"n":4399,"o":16.39,"t":"2026-01-30T05:00:00Z","v":226784,"vw":15.77399},{"c":15.6,"h":16.06,"l":15.1868,"n":3045,"o":15.45,"t":"2026-02-02T05:00:00Z","v":193766,"vw":15.691741},{"c":15.36,"h":16.23,"l":14.412,"n":4919,"o":16.05,"t":"2026-02-03T05:00:00Z","v":289661,"vw":15.150892},{"c":14.37,"h":15.49,"l":13.6801,"n":4366,"o":15.41,"t":"2026-02-04T05:00:00Z","v":229758,"vw":14.281889},{"c":11.99,"h":14.0943,"l":11.8001,"n":7221,"o":13.92,"t":"2026-02-05T05:00:00Z","v":448370,"vw":12.708218},{"c":12.75,"h":12.95,"l":11.76,"n":3748,"o":12.27,"t":"2026-02-06T05:00:00Z","v":254096,"vw":12.512738},{"c":12.43,"h":12.7,"l":11.8601,"n":3922,"o":12.7,"t":"2026-02-09T05:00:00Z","v":231553,"vw":12.466408},{"c":11.84,"h":12.45,"l":11.71,"n":3355,"o":12.32,"t":"2026-02-10T05:00:00Z","v":196723,"vw":11.956441},{"c":11.5,"h":12.2756,"l":11.17,"n":3739,"o":12.08,"t":"2026-02-11T05:00:00Z","v":218209,"vw":11.596774},{"c":11.13,"h":11.7636,"l":10.72,"n":4198,"o":11.6,"t":"2026-02-12T05:00:00Z","v":267573,"vw":11.03799},{"c":11.3,"h":11.625,"l":10.88,"n":2548,"o":11,"t":"2026-02-13T05:00:00Z","v":113065,"vw":11.349915},{"c":11.3,"h":11.4761,"l":10.79,"n":2053,"o":11.2,"t":"2026-02-17T05:00:00Z","v":100930,"vw":11.130771},{"c":11.3,"h":11.71,"l":11.08,"n":1602,"o":11.24,"t":"2026-02-18T05:00:00Z","v":76169,"vw":11.404423},{"c":11.47,"h":11.5,"l":11,"n":2203,"o":11.14,"t":"2026-02-19T05:00:00Z","v":66588,"vw":11.295568},{"c":11.26,"h":11.8462,"l":11.015,"n":2423,"o":11.4,"t":"2026-02-20T05:00:00Z","v":137931,"vw":11.436907},{"c":10.62,"h":11,"l":10.35,"n":2437,"o":10.85,"t":"2026-02-23T05:00:00Z","v":162241,"vw":10.563393},{"c":11.14,"h":11.33,"l":10.35,"n":1817,"o":10.58,"t":"2026-02-24T05:00:00Z","v":88562,"vw":10.970504},{"c":11.64,"h":12.045,"l":11.2733,"n":2604,"o":11.37,"t":"2026-02-25T05:00:00Z","v":150566,"vw":11.811285},{"c":11.39,"h":11.655,"l":10.925,"n":1672,"o":11.57,"t":"2026-02-26T05:00:00Z","v":88038,"vw":11.269058},{"c":10.51,"h":11.095,"l":10.23,"n":2524,"o":10.99,"t":"2026-02-27T05:00:00Z","v":189685,"vw":10.549516},{"c":10.07,"h":10.6011,"l":9.91,"n":2329,"o":10.04,"t":"2026-03-02T05:00:00Z","v":136374,"vw":10.222323},{"c":9.5,"h":9.85,"l":9.35,"n":2589,"o":9.75,"t":"2026-03-03T05:00:00Z","v":144452,"vw":9.618123},{"c":10.05,"h":10.73,"l":9.76,"n":5079,"o":10,"t":"2026-03-04T05:00:00Z","v":376460,"vw":10.287769},{"c":12.18,"h":13.7166,"l":11.62,"n":12769,"o":12.174,"t":"2026-03-05T05:00:00Z","v":1001825,"vw":12.583311},{"c":12.11,"h":13.33,"l":11.6348,"n":4614,"o":11.83,"t":"2026-03-06T05:00:00Z","v":337654,"vw":12.475065},{"c":11.27,"h":11.38,"l":10.7,"n":4277,"o":11.23,"t":"2026-03-09T04:00:00Z","v":306168,"vw":11.041118},{"c":10.86,"h":11.6,"l":10.7,"n":3040,"o":11.09,"t":"2026-03-10T04:00:00Z","v":195670,"vw":11.094167},{"c":10.64,"h":11.24,"l":10.41,"n":2118,"o":10.83,"t":"2026-03-11T04:00:00Z","v":128321,"vw":10.742507},{"c":10.6,"h":10.98,"l":10.09,"n":2352,"o":10.52,"t":"2026-03-12T04:00:00Z","v":166924,"vw":10.592562},{"c":10.46,"h":11.13,"l":10.455,"n":2527,"o":10.66,"t":"2026-03-13T04:00:00Z","v":93121,"vw":10.667162},{"c":10.89,"h":11.43,"l":10.77,"n":1716,"o":10.77,"t":"2026-03-16T04:00:00Z","v":78780,"vw":11.066821},{"c":10.9,"h":11.41,"l":10.47,"n":1823,"o":10.94,"t":"2026-03-17T04:00:00Z","v":114888,"vw":10.884225},{"c":10.59,"h":10.94,"l":10.5,"n":1496,"o":10.66,"t":"2026-03-18T04:00:00Z","v":78576,"vw":10.695646},{"c":10.46,"h":10.75,"l":10.1,"n":1736,"o":10.31,"t":"2026-03-19T04:00:00Z","v":128765,"vw":10.397641},{"c":9.7,"h":10.42,"l":9.4001,"n":2410,"o":10.42,"t":"2026-03-20T04:00:00Z","v":154720,"vw":9.755577},{"c":10.15,"h":10.455,"l":9.58,"n":1883,"o":9.82,"t":"2026-03-23T04:00:00Z","v":125371,"vw":10.096953},{"c":9.99,"h":10.5551,"l":9.84,"n":1164,"o":9.99,"t":"2026-03-24T04:00:00Z","v":76143,"vw":10.060157},{"c":10.47,"h":10.99,"l":10.1,"n":2234,"o":10.1,"t":"2026-03-25T04:00:00Z","v":139487,"vw":10.533884},{"c":9.72,"h":10.51,"l":9.53,"n":2861,"o":10.22,"t":"2026-03-26T04:00:00Z","v":222062,"vw":9.93344},{"c":8.75,"h":9.59,"l":8.65,"n":2840,"o":9.41,"t":"2026-03-27T04:00:00Z","v":182887,"vw":8.952883},{"c":8.25,"h":8.8117,"l":8.12,"n":2331,"o":8.79,"t":"2026-03-30T04:00:00Z","v":121473,"vw":8.389457},{"c":8.84,"h":8.95,"l":8.44,"n":1913,"o":8.47,"t":"2026-03-31T04:00:00Z","v":155182,"vw":8.689359},{"c":8.83,"h":9.25,"l":8.53,"n":1721,"o":8.94,"t":"2026-04-01T04:00:00Z","v":119771,"vw":8.843479},{"c":8.66,"h":8.8723,"l":8.32,"n":1796,"o":8.39,"t":"2026-04-02T04:00:00Z","v":112545,"vw":8.545931},{"c":9.07,"h":9.32,"l":8.67,"n":1752,"o":8.67,"t":"2026-04-06T04:00:00Z","v":86948,"vw":9.122646},{"c":8.81,"h":9,"l":8.49,"n":1826,"o":8.88,"t":"2026-04-07T04:00:00Z","v":72862,"vw":8.760372},{"c":9.68,"h":10.12,"l":9.34,"n":2782,"o":9.54,"t":"2026-04-08T04:00:00Z","v":146054,"vw":9.726116},{"c":9.73,"h":9.89,"l":9.38,"n":1556,"o":9.4,"t":"2026-04-09T04:00:00Z","v":80016,"vw":9.631636},{"c":9.42,"h":10.1,"l":9.42,"n":1569,"o":9.8,"t":"2026-04-10T04:00:00Z","v":64917,"vw":9.746751},{"c":9.65,"h":9.76,"l":9.09,"n":1206,"o":9.25,"t":"2026-04-13T04:00:00Z","v":61968,"vw":9.474439},{"c":10.35,"h":10.54,"l":10,"n":1812,"o":10,"t":"2026-04-14T04:00:00Z","v":102774,"vw":10.293857},{"c":10.75,"h":10.8,"l":10.44,"n":1518,"o":10.52,"t":"2026-04-15T04:00:00Z","v":117487,"vw":10.658344},{"c":10.7,"h":10.92,"l":10.16,"n":1780,"o":10.88,"t":"2026-04-16T04:00:00Z","v":92936,"vw":10.532046},{"c":10.81,"h":11.52,"l":10.8,"n":1773,"o":10.97,"t":"2026-04-17T04:00:00Z","v":137562,"vw":11.14817},{"c":11.28,"h":11.46,"l":10.5,"n":2022,"o":10.64,"t":"2026-04-20T04:00:00Z","v":108279,"vw":11.005568},{"c":10.83,"h":11.8899,"l":10.74,"n":2412,"o":11.43,"t":"2026-04-21T04:00:00Z","v":124668,"vw":11.384049},{"c":11.8,"h":12.27,"l":11.1,"n":2519,"o":11.29,"t":"2026-04-22T04:00:00Z","v":159633,"vw":11.85468},{"c":11.28,"h":11.944,"l":11,"n":2110,"o":11.86,"t":"2026-04-23T04:00:00Z","v":115089,"vw":11.376086},{"c":11.41,"h":12,"l":10.88,"n":2212,"o":11.43,"t":"2026-04-24T04:00:00Z","v":103541,"vw":11.469961},{"c":11.29,"h":12.22,"l":10.82,"n":3359,"o":11.82,"t":"2026-04-27T04:00:00Z","v":164653,"vw":11.51881},{"c":10.62,"h":11.06,"l":10.1301,"n":2472,"o":10.94,"t":"2026-04-28T04:00:00Z","v":146676,"vw":10.554115},{"c":10.34,"h":10.68,"l":10,"n":1688,"o":10.55,"t":"2026-04-29T04:00:00Z","v":70010,"vw":10.203848},{"c":10.7,"h":10.89,"l":10.4,"n":1468,"o":10.52,"t":"2026-04-30T04:00:00Z","v":77529,"vw":10.632773},{"c":10.76,"h":11.11,"l":10.66,"n":1865,"o":10.81,"t":"2026-05-01T04:00:00Z","v":81049,"vw":10.838558},{"c":10.13,"h":10.7,"l":10.08,"n":2216,"o":10.7,"t":"2026-05-04T04:00:00Z","v":123100,"vw":10.361503},{"c":10.58,"h":10.76,"l":10.2,"n":1986,"o":10.31,"t":"2026-05-05T04:00:00Z","v":111910,"vw":10.450468},{"c":10.91,"h":11.15,"l":10.495,"n":4154,"o":10.82,"t":"2026-05-06T04:00:00Z","v":304037,"vw":10.865462},{"c":8.73,"h":9.48,"l":8.36,"n":7806,"o":8.99,"t":"2026-05-07T04:00:00Z","v":591685,"vw":8.860288},{"c":9.16,"h":9.22,"l":8.3001,"n":3635,"o":8.81,"t":"2026-05-08T04:00:00Z","v":277352,"vw":8.829518},{"c":9.13,"h":9.41,"l":8.69,"n":2911,"o":8.93,"t":"2026-05-11T04:00:00Z","v":193410,"vw":9.148411},{"c":8.89,"h":9.16,"l":8.69,"n":1846,"o":9.16,"t":"2026-05-12T04:00:00Z","v":127214,"vw":8.913674},{"c":8.99,"h":9.275,"l":8.7535,"n":1837,"o":8.91,"t":"2026-05-13T04:00:00Z","v":118977,"vw":8.957386},{"c":9.34,"h":9.35,"l":8.72,"n":2425,"o":9,"t":"2026-05-14T04:00:00Z","v":182163,"vw":9.103847},{"c":8.75,"h":9.1094,"l":8.4,"n":4182,"o":8.81,"t":"2026-05-15T04:00:00Z","v":250285,"vw":8.663045},{"c":8.79,"h":8.89,"l":8.3701,"n":1645,"o":8.66,"t":"2026-05-18T04:00:00Z","v":98294,"vw":8.58682},{"c":8.63,"h":8.76,"l":8.2,"n":1692,"o":8.59,"t":"2026-05-19T04:00:00Z","v":164740,"vw":8.484058},{"c":8.9,"h":9.06,"l":8.3491,"n":1651,"o":8.69,"t":"2026-05-20T04:00:00Z","v":130401,"vw":8.935037},{"c":9.15,"h":9.15,"l":8.73,"n":1905,"o":8.79,"t":"2026-05-21T04:00:00Z","v":111624,"vw":8.980482},{"c":9.46,"h":9.59,"l":9.0971,"n":2931,"o":9.3,"t":"2026-05-22T04:00:00Z","v":204201,"vw":9.366423},{"c":10.28,"h":10.53,"l":9.58,"n":3661,"o":9.73,"t":"2026-05-26T04:00:00Z","v":311802,"vw":10.206854},{"c":10.25,"h":10.73,"l":10.01,"n":3254,"o":10.5,"t":"2026-05-27T04:00:00Z","v":217118,"vw":10.382312},{"c":10.21,"h":10.52,"l":9.98,"n":3236,"o":10.1,"t":"2026-05-28T04:00:00Z","v":213756,"vw":10.21228},{"c":9.72,"h":10.121,"l":9.6052,"n":2182,"o":10.08,"t":"2026-05-29T04:00:00Z","v":140932,"vw":9.859533},{"c":10.15,"h":10.27,"l":9.21,"n":2977,"o":9.5,"t":"2026-06-01T04:00:00Z","v":223340,"vw":9.79526},{"c":10.02,"h":10.5,"l":9.975,"n":3297,"o":10.06,"t":"2026-06-02T04:00:00Z","v":255854,"vw":10.222099},{"c":9.04,"h":9.89,"l":9.0251,"n":2520,"o":9.76,"t":"2026-06-03T04:00:00Z","v":185818,"vw":9.378182},{"c":9.17,"h":9.235,"l":8.78,"n":3239,"o":8.97,"t":"2026-06-04T04:00:00Z","v":182422,"vw":9.024253},{"c":7.7,"h":9.03,"l":7.6001,"n":4284,"o":9.03,"t":"2026-06-05T04:00:00Z","v":300723,"vw":8.080503},{"c":7.78,"h":8.04,"l":7.6,"n":2386,"o":7.97,"t":"2026-06-08T04:00:00Z","v":182379,"vw":7.794407},{"c":7.7,"h":8.37,"l":7.4049,"n":2441,"o":7.9,"t":"2026-06-09T04:00:00Z","v":172578,"vw":7.82551},{"c":7.39,"h":7.935,"l":7.34,"n":1478,"o":7.59,"t":"2026-06-10T04:00:00Z","v":79409,"vw":7.573355},{"c":7.57,"h":7.6199,"l":7.235,"n":1534,"o":7.36,"t":"2026-06-11T04:00:00Z","v":114656,"vw":7.453938},{"c":7.31,"h":7.828,"l":7.2,"n":1786,"o":7.54,"t":"2026-06-12T04:00:00Z","v":137186,"vw":7.41777},{"c":7.76,"h":8.19,"l":7.69,"n":1561,"o":7.69,"t":"2026-06-15T04:00:00Z","v":139043,"vw":7.931897},{"c":7.78,"h":8,"l":7.6,"n":1444,"o":7.7,"t":"2026-06-16T04:00:00Z","v":84784,"vw":7.799229},{"c":7.68,"h":8.275,"l":7.63,"n":1375,"o":7.82,"t":"2026-06-17T04:00:00Z","v":87128,"vw":8.03856},{"c":8.22,"h":8.32,"l":7.705,"n":1213,"o":7.96,"t":"2026-06-18T04:00:00Z","v":123811,"vw":8.069579},{"c":8.06,"h":8.49,"l":7.76,"n":1486,"o":8.2,"t":"2026-06-22T04:00:00Z","v":102192,"vw":8.090064},{"c":7.63,"h":8.13,"l":7.63,"n":1090,"o":7.74,"t":"2026-06-23T04:00:00Z","v":64679,"vw":7.794826},{"c":7.45,"h":7.92,"l":7.37,"n":1165,"o":7.75,"t":"2026-06-24T04:00:00Z","v":89512,"vw":7.636505},{"c":7.24,"h":7.595,"l":7.15,"n":1917,"o":7.55,"t":"2026-06-25T04:00:00Z","v":123077,"vw":7.276405},{"c":7.36,"h":7.41,"l":7.12,"n":1428,"o":7.15,"t":"2026-06-26T04:00:00Z","v":128149,"vw":7.25869},{"c":7.48,"h":7.64,"l":7.28,"n":1078,"o":7.42,"t":"2026-06-29T04:00:00Z","v":68104,"vw":7.471811},{"c":7.81,"h":7.98,"l":7.4801,"n":1259,"o":7.57,"t":"2026-06-30T04:00:00Z","v":94800,"vw":7.83072},{"c":7.92,"h":8.2855,"l":7.75,"n":1342,"o":7.79,"t":"2026-07-01T04:00:00Z","v":99437,"vw":7.986254},{"c":7.85,"h":8.24,"l":7.55,"n":1634,"o":8.03,"t":"2026-07-02T04:00:00Z","v":119607,"vw":7.792979},{"c":7.79,"h":8.21,"l":7.7294,"n":1495,"o":7.77,"t":"2026-07-06T04:00:00Z","v":94750,"vw":7.928306},{"c":7.18,"h":7.77,"l":7.14,"n":1808,"o":7.68,"t":"2026-07-07T04:00:00Z","v":139062,"vw":7.317633},{"c":6.92,"h":7.1432,"l":6.695,"n":2252,"o":7.1,"t":"2026-07-08T04:00:00Z","v":127424,"vw":6.877464},{"c":7.09,"h":7.18,"l":6.88,"n":922,"o":6.92,"t":"2026-07-09T04:00:00Z","v":65543,"vw":7.07027},{"c":6.96,"h":7.12,"l":6.83,"n":1434,"o":7.12,"t":"2026-07-10T04:00:00Z","v":87472,"vw":6.963586},{"c":6.52,"h":6.93,"l":6.42,"n":3628,"o":6.82,"t":"2026-07-13T04:00:00Z","v":183960,"vw":6.627859},{"c":6.61,"h":6.85,"l":6.52,"n":1173,"o":6.52,"t":"2026-07-14T04:00:00Z","v":107959,"vw":6.688513},{"c":6.63,"h":6.9,"l":6.5,"n":975,"o":6.76,"t":"2026-07-15T04:00:00Z","v":56646,"vw":6.656618},{"c":6.32,"h":6.64,"l":6.2,"n":1405,"o":6.62,"t":"2026-07-16T04:00:00Z","v":110430,"vw":6.33371},{"c":6.26,"h":6.335,"l":6.05,"n":1420,"o":6.15,"t":"2026-07-17T04:00:00Z","v":123076,"vw":6.192323},{"c":6.09,"h":6.3,"l":6.01,"n":1307,"o":6.3,"t":"2026-07-20T04:00:00Z","v":117587,"vw":6.127189},{"c":6.29,"h":6.48,"l":6.14,"n":1060,"o":6.16,"t":"2026-07-21T04:00:00Z","v":53711,"vw":6.321837},{"c":6.01,"h":6.42,"l":5.98,"n":1275,"o":6.25,"t":"2026-07-22T04:00:00Z","v":82781,"vw":6.084876},{"c":5.81,"h":6.06,"l":5.74,"n":1385,"o":6,"t":"2026-07-23T04:00:00Z","v":87258,"vw":5.85646},{"c":5.49,"h":5.83,"l":5.45,"n":1968,"o":5.81,"t":"2026-07-24T04:00:00Z","v":149750,"vw":5.588618},{"c":5.58,"h":5.89,"l":5.45,"n":1580,"o":5.53,"t":"2026-07-27T04:00:00Z","v":162082,"vw":5.603013},{"c":5.33,"h":5.5199,"l":5.13,"n":1184,"o":5.45,"t":"2026-07-28T04:00:00Z","v":110920,"vw":5.323423},{"c":4.95,"h":5.35,"l":4.92,"n":1733,"o":5.29,"t":"2026-07-29T04:00:00Z","v":150095,"vw":5.109856},{"c":5.3,"h":5.55,"l":4.95,"n":1431,"o":4.96,"t":"2026-07-30T04:00:00Z","v":133741,"vw":5.301297},{"c":5.4,"h":5.64,"l":5.26,"n":1599,"o":5.42,"t":"2026-07-31T04:00:00Z","v":137253,"vw":5.407761},{"c":5.62,"h":5.7,"l":5.45,"n":2093,"o":5.47,"t":"2026-08-03T04:00:00Z","v":139435,"vw":5.591343},{"c":5.98,"h":6.11,"l":5.65,"n":1759,"o":5.8,"t":"2026-08-04T04:00:00Z","v":163947,"vw":5.941153},{"c":5.8,"h":6.15,"l":5.65,"n":913,"o":5.92,"t":"2026-08-05T04:00:00Z","v":70762,"vw":5.836129},{"c":5.75,"h":5.9885,"l":5.63,"n":724,"o":5.85,"t":"2026-08-06T04:00:00Z","v":72151,"vw":5.773026},{"c":5.88,"h":6.07,"l":5.84,"n":1087,"o":5.87,"t":"2026-08-07T04:00:00Z","v":70995,"vw":5.96474},{"c":5.68,"h":5.9543,"l":5.33,"n":1958,"o":5.89,"t":"2026-08-10T04:00:00Z","v":152960,"vw":5.55412},{"c":5.89,"h":5.92,"l":5.5998,"n":1099,"o":5.67,"t":"2026-08-11T04:00:00Z","v":81499,"vw":5.782801},{"c":5.45,"h":6.0399,"l":5.42,"n":2802,"o":6.02,"t":"2026-08-12T04:00:00Z","v":212478,"vw":5.706778},{"c":6.24,"h":7.0205,"l":5.63,"n":4984,"o":5.75,"t":"2026-08-13T04:00:00Z","v":483637,"vw":6.485941},{"c":6.34,"h":6.6,"l":6.05,"n":2398,"o":6.25,"t":"2026-08-14T04:00:00Z","v":171614,"vw":6.308334},{"c":6.1,"h":6.45,"l":6.03,"n":1411,"o":6.41,"t":"2026-08-17T04:00:00Z","v":95909,"vw":6.172122},{"c":5.84,"h":6,"l":5.78,"n":1420,"o":6,"t":"2026-08-18T04:00:00Z","v":95046,"vw":5.883341},{"c":5.76,"h":5.97,"l":5.6619,"n":1901,"o":5.86,"t":"2026-08-19T04:00:00Z","v":126996,"vw":5.770105},{"c":5.65,"h":5.84,"l":5.48,"n":1173,"o":5.7,"t":"2026-08-20T04:00:00Z","v":83654,"vw":5.61004},{"c":5.7,"h":5.95,"l":5.65,"n":988,"o":5.68,"t":"2026-08-21T04:00:00Z","v":82827,"vw":5.766327},{"c":5.46,"h":5.72,"l":5.37,"n":1302,"o":5.72,"t":"2026-08-24T04:00:00Z","v":84520,"vw":5.457323},{"c":5.61,"h":5.79,"l":5.515,"n":1126,"o":5.6,"t":"2026-08-25T04:00:00Z","v":80489,"vw":5.631942},{"c":5.66,"h":5.79,"l":5.55,"n":953,"o":5.66,"t":"2026-08-26T04:00:00Z","v":46140,"vw":5.637818},{"c":5.7,"h":5.8876,"l":5.61,"n":1807,"o":5.78,"t":"2026-08-27T04:00:00Z","v":138971,"vw":5.68339},{"c":5.44,"h":5.715,"l":5.43,"n":1115,"o":5.55,"t":"2026-08-28T04:00:00Z","v":93380,"vw":5.544659},{"c":5.72,"h":5.74,"l":5.5,"n":1405,"o":5.5,"t":"2026-08-31T04:00:00Z","v":89828,"vw":5.637312},{"c":5.49,"h":5.72,"l":5.46,"n":1346,"o":5.54,"t":"2026-09-01T04:00:00Z","v":76882,"vw":5.563232},{"c":5.46,"h":5.72,"l":5.432,"n":1429,"o":5.53,"t":"2026-09-02T04:00:00Z","v":68579,"vw":5.541096},{"c":5.51,"h":5.62,"l":5.42,"n":852,"o":5.55,"t":"2026-09-03T04:00:00Z","v":55641,"vw":5.542215},{"c":5.57,"h":5.7,"l":5.5012,"n":789,"o":5.55,"t":"2026-09-04T04:00:00Z","v":71796,"vw":5.586953},{"c":5.64,"h":5.894,"l":5.58,"n":2035,"o":5.62,"t":"2026-09-08T04:00:00Z","v":99175,"vw":5.721423},{"c":5.37,"h":5.76,"l":5.33,"n":1556,"o":5.57,"t":"2026-09-09T04:00:00Z","v":107374,"vw":5.44794},{"c":5.12,"h":5.25,"l":5.02,"n":2033,"o":5.25,"t":"2026-09-10T04:00:00Z","v":125834,"vw":5.118713},{"c":4.72,"h":5.195,"l":4.71,"n":1602,"o":5.17,"t":"2026-09-11T04:00:00Z","v":206507,"vw":4.953698},{"c":4.75,"h":4.9,"l":4.61,"n":1573,"o":4.72,"t":"2026-09-14T04:00:00Z","v":118864,"vw":4.782639},{"c":4.63,"h":4.72,"l":4.55,"n":1393,"o":4.65,"t":"2026-09-15T04:00:00Z","v":88189,"vw":4.625943},{"c":4.47,"h":4.82,"l":4.44,"n":1554,"o":4.68,"t":"2026-09-16T04:00:00Z","v":127529,"vw":4.593507},{"c":4.72,"h":4.8199,"l":4.59,"n":1146,"o":4.59,"t":"2026-09-17T04:00:00Z","v":67417,"vw":4.696356},{"c":4.61,"h":4.79,"l":4.53,"n":1112,"o":4.77,"t":"2026-09-18T04:00:00Z","v":108022,"vw":4.609939},{"c":4.37,"h":4.67,"l":4.37,"n":2205,"o":4.56,"t":"2026-09-21T04:00:00Z","v":190706,"vw":4.512524},{"c":4.03,"h":4.55,"l":4.02,"n":2432,"o":4.5,"t":"2026-09-22T04:00:00Z","v":286823,"vw":4.247758},{"c":3.82,"h":4.0487,"l":3.8,"n":2538,"o":4,"t":"2026-09-23T04:00:00Z","v":256897,"vw":3.856809},{"c":3.9,"h":3.93,"l":3.7,"n":2167,"o":3.81,"t":"2026-09-24T04:00:00Z","v":202166,"vw":3.823689},{"c":4.48,"h":4.6699,"l":4.25,"n":6193,"o":4.45,"t":"2026-09-25T04:00:00Z","v":737092,"vw":4.448257},{"c":4.55,"h":4.78,"l":4.5,"n":2665,"o":4.5,"t":"2026-09-28T04:00:00Z","v":229518,"vw":4.630977},{"c":4.67,"h":4.71,"l":4.5599,"n":1678,"o":4.64,"t":"2026-09-29T04:00:00Z","v":93367,"vw":4.660644},{"c":4.25,"h":4.8,"l":4.2,"n":1941,"o":4.65,"t":"2026-09-30T04:00:00Z","v":197243,"vw":4.414736},{"c":4.07,"h":4.31,"l":4.06,"n":1429,"o":4.31,"t":"2026-10-01T04:00:00Z","v":147160,"vw":4.203166},{"c":4.26,"h":4.29,"l":4.02,"n":2285,"o":4.17,"t":"2026-10-02T04:00:00Z","v":163503,"vw":4.162837},{"c":4.25,"h":4.3,"l":4.1301,"n":1995,"o":4.28,"t":"2026-10-05T04:00:00Z","v":102043,"vw":4.23779},{"c":4.77,"h":4.86,"l":4.31,"n":1920,"o":4.31,"t":"2026-10-06T04:00:00Z","v":251935,"vw":4.650978},{"c":4.47,"h":4.78,"l":4.2,"n":2093,"o":4.78,"t":"2026-10-07T04:00:00Z","v":261950,"vw":4.433776},{"c":4.2,"h":4.415,"l":4.1678,"n":1343,"o":4.38,"t":"2026-10-08T04:00:00Z","v":159632,"vw":4.24056},{"c":4.16,"h":4.24,"l":4.1,"n":905,"o":4.24,"t":"2026-10-09T04:00:00Z","v":83136,"vw":4.166111},{"c":4.06,"h":4.19,"l":4.01,"n":893,"o":4.19,"t":"2026-10-12T04:00:00Z","v":87815,"vw":4.077205},{"c":4,"h":4.05,"l":3.92,"n":1186,"o":4,"t":"2026-10-13T04:00:00Z","v":102620,"vw":3.995451},{"c":3.59,"h":3.9,"l":3.52,"n":1711,"o":3.9,"t":"2026-10-14T04:00:00Z","v":195590,"vw":3.664046},{"c":3.7,"h":3.74,"l":3.46,"n":952,"o":3.58,"t":"2026-10-15T04:00:00Z","v":88326,"vw":3.587338},{"c":3.48,"h":3.77,"l":3.46,"n":1049,"o":3.77,"t":"2026-10-16T04:00:00Z","v":75015,"vw":3.569997}],"volatilityBars":[{"c":5.71,"h":5.72,"l":5.63,"n":18,"o":5.63,"t":"2026-09-08T08:00:00Z","v":2488,"vw":5.652133},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-08T10:15:00Z","v":140,"vw":5.68},{"c":5.62,"h":5.68,"l":5.62,"n":3,"o":5.68,"t":"2026-09-08T10:30:00Z","v":1032,"vw":5.65},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-09-08T11:00:00Z","v":200,"vw":5.62},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-09-08T12:00:00Z","v":200,"vw":5.61},{"c":5.61,"h":5.61,"l":5.58,"n":9,"o":5.58,"t":"2026-09-08T13:00:00Z","v":748,"vw":5.585},{"c":5.6894,"h":5.76,"l":5.61,"n":57,"o":5.62,"t":"2026-09-08T13:30:00Z","v":11019,"vw":5.633977},{"c":5.66,"h":5.71,"l":5.65,"n":19,"o":5.7,"t":"2026-09-08T13:45:00Z","v":1135,"vw":5.676},{"c":5.6981,"h":5.7,"l":5.6201,"n":61,"o":5.6201,"t":"2026-09-08T14:00:00Z","v":4039,"vw":5.682161},{"c":5.68,"h":5.7,"l":5.66,"n":47,"o":5.7,"t":"2026-09-08T14:15:00Z","v":4013,"vw":5.683934},{"c":5.665,"h":5.665,"l":5.665,"n":5,"o":5.665,"t":"2026-09-08T14:30:00Z","v":311,"vw":5.665},{"c":5.76,"h":5.76,"l":5.67,"n":38,"o":5.67,"t":"2026-09-08T14:45:00Z","v":2549,"vw":5.727338},{"c":5.815,"h":5.83,"l":5.78,"n":23,"o":5.78,"t":"2026-09-08T15:00:00Z","v":1639,"vw":5.808532},{"c":5.8385,"h":5.84,"l":5.815,"n":56,"o":5.815,"t":"2026-09-08T15:15:00Z","v":4631,"vw":5.823692},{"c":5.82,"h":5.85,"l":5.82,"n":42,"o":5.84,"t":"2026-09-08T15:30:00Z","v":3645,"vw":5.829288},{"c":5.84,"h":5.84,"l":5.812,"n":19,"o":5.82,"t":"2026-09-08T15:45:00Z","v":1072,"vw":5.822595},{"c":5.795,"h":5.8145,"l":5.79,"n":3,"o":5.8145,"t":"2026-09-08T16:00:00Z","v":718,"vw":5.798831},{"c":5.76,"h":5.77,"l":5.76,"n":10,"o":5.77,"t":"2026-09-08T16:15:00Z","v":1207,"vw":5.762322},{"c":5.76,"h":5.78,"l":5.76,"n":14,"o":5.76,"t":"2026-09-08T16:30:00Z","v":745,"vw":5.764314},{"c":5.844,"h":5.85,"l":5.77,"n":26,"o":5.77,"t":"2026-09-08T16:45:00Z","v":3168,"vw":5.810458},{"c":5.86,"h":5.86,"l":5.8062,"n":26,"o":5.8062,"t":"2026-09-08T17:00:00Z","v":3694,"vw":5.851519},{"c":5.85,"h":5.894,"l":5.85,"n":14,"o":5.894,"t":"2026-09-08T17:15:00Z","v":953,"vw":5.875467},{"c":5.855,"h":5.86,"l":5.84,"n":13,"o":5.86,"t":"2026-09-08T17:30:00Z","v":653,"vw":5.849961},{"c":5.7901,"h":5.83,"l":5.7901,"n":25,"o":5.83,"t":"2026-09-08T17:45:00Z","v":3262,"vw":5.806339},{"c":5.825,"h":5.8516,"l":5.825,"n":9,"o":5.825,"t":"2026-09-08T18:00:00Z","v":1673,"vw":5.833313},{"c":5.75,"h":5.82,"l":5.75,"n":53,"o":5.82,"t":"2026-09-08T18:15:00Z","v":2511,"vw":5.79},{"c":5.7194,"h":5.77,"l":5.7194,"n":46,"o":5.73,"t":"2026-09-08T18:30:00Z","v":2897,"vw":5.73595},{"c":5.7,"h":5.7,"l":5.7,"n":27,"o":5.7,"t":"2026-09-08T18:45:00Z","v":1134,"vw":5.7},{"c":5.685,"h":5.69,"l":5.67,"n":22,"o":5.67,"t":"2026-09-08T19:00:00Z","v":1039,"vw":5.679},{"c":5.69,"h":5.7,"l":5.69,"n":260,"o":5.7,"t":"2026-09-08T19:15:00Z","v":5754,"vw":5.692778},{"c":5.655,"h":5.68,"l":5.65,"n":22,"o":5.68,"t":"2026-09-08T19:30:00Z","v":861,"vw":5.655833},{"c":5.625,"h":5.664,"l":5.58,"n":231,"o":5.64,"t":"2026-09-08T19:45:00Z","v":14694,"vw":5.627188},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-09-08T20:00:00Z","v":2050,"vw":5.64},{"c":5.719,"h":5.72,"l":5.719,"n":3,"o":5.72,"t":"2026-09-08T20:30:00Z","v":675,"vw":5.719723},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-08T21:30:00Z","v":500,"vw":5.72},{"c":5.5608,"h":5.5608,"l":5.5608,"n":1,"o":5.5608,"t":"2026-09-08T23:00:00Z","v":1047,"vw":5.5608},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-09T09:45:00Z","v":625,"vw":5.71},{"c":5.66,"h":5.67,"l":5.66,"n":2,"o":5.67,"t":"2026-09-09T10:00:00Z","v":300,"vw":5.666667},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-09T11:00:00Z","v":217,"vw":5.65},{"c":5.7,"h":5.76,"l":5.57,"n":101,"o":5.57,"t":"2026-09-09T13:30:00Z","v":6843,"vw":5.62926},{"c":5.6036,"h":5.63,"l":5.6036,"n":6,"o":5.63,"t":"2026-09-09T13:45:00Z","v":2101,"vw":5.617368},{"c":5.595,"h":5.595,"l":5.595,"n":4,"o":5.595,"t":"2026-09-09T14:00:00Z","v":186,"vw":5.595},{"c":5.52,"h":5.55,"l":5.44,"n":46,"o":5.55,"t":"2026-09-09T14:15:00Z","v":3651,"vw":5.487114},{"c":5.51,"h":5.51,"l":5.4834,"n":21,"o":5.4834,"t":"2026-09-09T14:30:00Z","v":1158,"vw":5.49236},{"c":5.525,"h":5.53,"l":5.52,"n":23,"o":5.52,"t":"2026-09-09T14:45:00Z","v":835,"vw":5.526667},{"c":5.49,"h":5.55,"l":5.46,"n":84,"o":5.46,"t":"2026-09-09T15:00:00Z","v":20796,"vw":5.529504},{"c":5.48,"h":5.48,"l":5.45,"n":12,"o":5.45,"t":"2026-09-09T15:15:00Z","v":679,"vw":5.467},{"c":5.46,"h":5.47,"l":5.46,"n":4,"o":5.465,"t":"2026-09-09T15:30:00Z","v":2018,"vw":5.46075},{"c":5.43,"h":5.458,"l":5.41,"n":70,"o":5.458,"t":"2026-09-09T15:45:00Z","v":7543,"vw":5.419397},{"c":5.39,"h":5.42,"l":5.39,"n":36,"o":5.41,"t":"2026-09-09T16:00:00Z","v":5552,"vw":5.410877},{"c":5.355,"h":5.37,"l":5.34,"n":33,"o":5.37,"t":"2026-09-09T16:15:00Z","v":1846,"vw":5.347788},{"c":5.38,"h":5.38,"l":5.36,"n":16,"o":5.37,"t":"2026-09-09T16:30:00Z","v":1341,"vw":5.370043},{"c":5.38,"h":5.3999,"l":5.37,"n":8,"o":5.37,"t":"2026-09-09T16:45:00Z","v":2365,"vw":5.382113},{"c":5.36,"h":5.38,"l":5.36,"n":12,"o":5.36,"t":"2026-09-09T17:00:00Z","v":5214,"vw":5.363442},{"c":5.36,"h":5.36,"l":5.33,"n":29,"o":5.34,"t":"2026-09-09T17:15:00Z","v":7239,"vw":5.336052},{"c":5.36,"h":5.37,"l":5.34,"n":27,"o":5.35,"t":"2026-09-09T17:30:00Z","v":2259,"vw":5.348947},{"c":5.42,"h":5.42,"l":5.36,"n":27,"o":5.36,"t":"2026-09-09T17:45:00Z","v":6818,"vw":5.364345},{"c":5.425,"h":5.45,"l":5.425,"n":18,"o":5.45,"t":"2026-09-09T18:00:00Z","v":2044,"vw":5.442493},{"c":5.4,"h":5.43,"l":5.4,"n":22,"o":5.43,"t":"2026-09-09T18:30:00Z","v":1107,"vw":5.417143},{"c":5.38,"h":5.39,"l":5.38,"n":16,"o":5.39,"t":"2026-09-09T18:45:00Z","v":810,"vw":5.385},{"c":5.38,"h":5.38,"l":5.38,"n":8,"o":5.38,"t":"2026-09-09T19:00:00Z","v":937,"vw":5.38},{"c":5.41,"h":5.43,"l":5.4,"n":41,"o":5.41,"t":"2026-09-09T19:15:00Z","v":2225,"vw":5.409472},{"c":5.35,"h":5.415,"l":5.35,"n":35,"o":5.415,"t":"2026-09-09T19:30:00Z","v":819,"vw":5.388547},{"c":5.37,"h":5.4,"l":5.34,"n":264,"o":5.3777,"t":"2026-09-09T19:45:00Z","v":6996,"vw":5.354988},{"c":5.37,"h":5.37,"l":5.37,"n":7,"o":5.37,"t":"2026-09-09T20:00:00Z","v":2093,"vw":5.37},{"c":5.3925,"h":5.3925,"l":5.3925,"n":1,"o":5.3925,"t":"2026-09-09T20:30:00Z","v":100,"vw":5.3925},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-09T21:00:00Z","v":1530,"vw":5.35},{"c":5.3502,"h":5.3502,"l":5.3502,"n":1,"o":5.3502,"t":"2026-09-09T22:00:00Z","v":975,"vw":5.3502},{"c":5.3493,"h":5.3493,"l":5.3493,"n":1,"o":5.3493,"t":"2026-09-09T22:30:00Z","v":1429,"vw":5.3493},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-09T23:15:00Z","v":101,"vw":5.32},{"c":5.32,"h":5.35,"l":5.32,"n":14,"o":5.3337,"t":"2026-09-10T12:30:00Z","v":2500,"vw":5.331651},{"c":5.32,"h":5.32,"l":5.32,"n":4,"o":5.32,"t":"2026-09-10T12:45:00Z","v":268,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-09-10T13:00:00Z","v":133,"vw":5.3},{"c":5.3,"h":5.35,"l":5.3,"n":6,"o":5.35,"t":"2026-09-10T13:15:00Z","v":400,"vw":5.333333},{"c":5.15,"h":5.25,"l":5.1,"n":119,"o":5.25,"t":"2026-09-10T13:30:00Z","v":15117,"vw":5.157094},{"c":5.1,"h":5.19,"l":5.0895,"n":66,"o":5.11,"t":"2026-09-10T13:45:00Z","v":5186,"vw":5.102693},{"c":5.175,"h":5.21,"l":5.14,"n":169,"o":5.14,"t":"2026-09-10T14:00:00Z","v":2839,"vw":5.165045},{"c":5.19,"h":5.21,"l":5.18,"n":45,"o":5.18,"t":"2026-09-10T14:15:00Z","v":2851,"vw":5.181633},{"c":5.2128,"h":5.2128,"l":5.18,"n":84,"o":5.2,"t":"2026-09-10T14:30:00Z","v":3220,"vw":5.19574},{"c":5.17,"h":5.2,"l":5.1605,"n":47,"o":5.1605,"t":"2026-09-10T14:45:00Z","v":11176,"vw":5.187821},{"c":5.16,"h":5.21,"l":5.16,"n":26,"o":5.21,"t":"2026-09-10T15:00:00Z","v":6232,"vw":5.185123},{"c":5.13,"h":5.13,"l":5.11,"n":44,"o":5.125,"t":"2026-09-10T15:15:00Z","v":5981,"vw":5.117407},{"c":5.1147,"h":5.1147,"l":5.09,"n":50,"o":5.11,"t":"2026-09-10T15:30:00Z","v":1290,"vw":5.101633},{"c":5.11,"h":5.1185,"l":5.09,"n":37,"o":5.105,"t":"2026-09-10T15:45:00Z","v":6656,"vw":5.112596},{"c":5.145,"h":5.15,"l":5.105,"n":38,"o":5.11,"t":"2026-09-10T16:00:00Z","v":2088,"vw":5.125625},{"c":5.12,"h":5.12,"l":5.12,"n":12,"o":5.12,"t":"2026-09-10T16:15:00Z","v":1070,"vw":5.12},{"c":5.1,"h":5.14,"l":5.09,"n":60,"o":5.13,"t":"2026-09-10T16:30:00Z","v":4369,"vw":5.117044},{"c":5.1149,"h":5.1149,"l":5.1149,"n":6,"o":5.1149,"t":"2026-09-10T16:45:00Z","v":711,"vw":5.1149},{"c":5.11,"h":5.11,"l":5.095,"n":15,"o":5.1,"t":"2026-09-10T17:00:00Z","v":1449,"vw":5.108021},{"c":5.07,"h":5.1,"l":5.07,"n":24,"o":5.1,"t":"2026-09-10T17:15:00Z","v":1062,"vw":5.08125},{"c":5.07,"h":5.0862,"l":5.07,"n":13,"o":5.0862,"t":"2026-09-10T17:30:00Z","v":745,"vw":5.076698},{"c":5.05,"h":5.075,"l":5.04,"n":59,"o":5.075,"t":"2026-09-10T17:45:00Z","v":3444,"vw":5.053544},{"c":5.0395,"h":5.04,"l":5.02,"n":30,"o":5.04,"t":"2026-09-10T18:00:00Z","v":1295,"vw":5.031201},{"c":5.035,"h":5.0582,"l":5.03,"n":40,"o":5.03,"t":"2026-09-10T18:15:00Z","v":8463,"vw":5.042585},{"c":5.04,"h":5.0699,"l":5.02,"n":48,"o":5.03,"t":"2026-09-10T18:30:00Z","v":3987,"vw":5.044128},{"c":5.04,"h":5.07,"l":5.03,"n":53,"o":5.045,"t":"2026-09-10T18:45:00Z","v":4825,"vw":5.063},{"c":5.0456,"h":5.06,"l":5.0456,"n":6,"o":5.06,"t":"2026-09-10T19:00:00Z","v":647,"vw":5.0576},{"c":5.055,"h":5.065,"l":5.0427,"n":33,"o":5.05,"t":"2026-09-10T19:15:00Z","v":2884,"vw":5.051888},{"c":5.0648,"h":5.07,"l":5.04,"n":41,"o":5.07,"t":"2026-09-10T19:30:00Z","v":2764,"vw":5.053818},{"c":5.13,"h":5.15,"l":5.05,"n":272,"o":5.06,"t":"2026-09-10T19:45:00Z","v":11594,"vw":5.093509},{"c":5.12,"h":5.12,"l":5.12,"n":9,"o":5.12,"t":"2026-09-10T20:00:00Z","v":2589,"vw":5.12},{"c":5.1824,"h":5.1824,"l":5.1824,"n":1,"o":5.1824,"t":"2026-09-10T22:15:00Z","v":500,"vw":5.1824},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-10T22:45:00Z","v":100,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-09-11T08:00:00Z","v":164,"vw":5.15},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-09-11T11:00:00Z","v":150,"vw":5.12},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-11T12:30:00Z","v":100,"vw":5.15},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-09-11T12:45:00Z","v":271,"vw":5.17},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-11T13:00:00Z","v":430,"vw":5.18},{"c":5.14,"h":5.195,"l":5.13,"n":32,"o":5.17,"t":"2026-09-11T13:30:00Z","v":7107,"vw":5.16382},{"c":5.15,"h":5.1681,"l":5.1201,"n":10,"o":5.1681,"t":"2026-09-11T13:45:00Z","v":1672,"vw":5.138832},{"c":5.145,"h":5.17,"l":5.145,"n":23,"o":5.15,"t":"2026-09-11T14:00:00Z","v":2753,"vw":5.149628},{"c":5.165,"h":5.18,"l":5.12,"n":41,"o":5.14,"t":"2026-09-11T14:15:00Z","v":5794,"vw":5.149238},{"c":5.1,"h":5.11,"l":5.1,"n":14,"o":5.11,"t":"2026-09-11T14:30:00Z","v":1140,"vw":5.102022},{"c":5.12,"h":5.14,"l":5.08,"n":40,"o":5.08,"t":"2026-09-11T14:45:00Z","v":2765,"vw":5.123733},{"c":5.1399,"h":5.1399,"l":5.09,"n":11,"o":5.0921,"t":"2026-09-11T15:00:00Z","v":6586,"vw":5.129356},{"c":5.14,"h":5.14,"l":5.115,"n":5,"o":5.115,"t":"2026-09-11T15:15:00Z","v":8350,"vw":5.115602},{"c":5.115,"h":5.1383,"l":5.115,"n":3,"o":5.1383,"t":"2026-09-11T15:30:00Z","v":275,"vw":5.12665},{"c":5.0901,"h":5.1,"l":5.09,"n":22,"o":5.1,"t":"2026-09-11T15:45:00Z","v":1823,"vw":5.091545},{"c":5.0715,"h":5.08,"l":5.0715,"n":19,"o":5.08,"t":"2026-09-11T16:00:00Z","v":2343,"vw":5.079573},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-09-11T16:15:00Z","v":227,"vw":5.07},{"c":5.06,"h":5.06,"l":5.06,"n":9,"o":5.06,"t":"2026-09-11T16:30:00Z","v":5508,"vw":5.06},{"c":5.06,"h":5.1,"l":5.04,"n":41,"o":5.065,"t":"2026-09-11T16:45:00Z","v":14617,"vw":5.07001},{"c":5.04,"h":5.05,"l":5.02,"n":27,"o":5.05,"t":"2026-09-11T17:00:00Z","v":4158,"vw":5.035185},{"c":5.04,"h":5.04,"l":5.01,"n":3,"o":5.01,"t":"2026-09-11T17:15:00Z","v":1510,"vw":5.012},{"c":5.01,"h":5.0174,"l":4.99,"n":105,"o":5.0174,"t":"2026-09-11T17:30:00Z","v":8658,"vw":5.001216},{"c":4.99,"h":5.01,"l":4.98,"n":35,"o":5.01,"t":"2026-09-11T17:45:00Z","v":11400,"vw":4.990027},{"c":4.98,"h":5.01,"l":4.97,"n":55,"o":5.01,"t":"2026-09-11T18:00:00Z","v":10274,"vw":4.979699},{"c":4.95,"h":4.9946,"l":4.95,"n":47,"o":4.99,"t":"2026-09-11T18:15:00Z","v":8290,"vw":4.98109},{"c":4.9364,"h":4.97,"l":4.9364,"n":29,"o":4.97,"t":"2026-09-11T18:30:00Z","v":3698,"vw":4.941177},{"c":4.955,"h":4.955,"l":4.935,"n":2,"o":4.935,"t":"2026-09-11T18:45:00Z","v":450,"vw":4.946111},{"c":4.95,"h":4.97,"l":4.95,"n":16,"o":4.9568,"t":"2026-09-11T19:00:00Z","v":2533,"vw":4.952684},{"c":4.86,"h":4.9799,"l":4.86,"n":136,"o":4.955,"t":"2026-09-11T19:15:00Z","v":17329,"vw":4.905183},{"c":4.835,"h":4.8631,"l":4.8,"n":160,"o":4.855,"t":"2026-09-11T19:30:00Z","v":21083,"vw":4.825977},{"c":4.71,"h":4.84,"l":4.71,"n":355,"o":4.835,"t":"2026-09-11T19:45:00Z","v":40125,"vw":4.773023},{"c":4.72,"h":4.72,"l":4.72,"n":9,"o":4.72,"t":"2026-09-11T20:00:00Z","v":4793,"vw":4.72},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-11T20:30:00Z","v":270,"vw":4.75},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-11T21:00:00Z","v":200,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-11T22:00:00Z","v":100,"vw":4.8},{"c":4.8,"h":4.8,"l":4.75,"n":3,"o":4.75,"t":"2026-09-11T22:15:00Z","v":3342,"vw":4.751501},{"c":4.8,"h":4.8,"l":4.75,"n":7,"o":4.75,"t":"2026-09-11T22:45:00Z","v":851,"vw":4.784885},{"c":4.75,"h":4.76,"l":4.75,"n":9,"o":4.76,"t":"2026-09-11T23:00:00Z","v":358,"vw":4.755},{"c":4.8,"h":4.8,"l":4.79,"n":8,"o":4.8,"t":"2026-09-14T08:15:00Z","v":2487,"vw":4.798836},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-14T08:45:00Z","v":200,"vw":4.8},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-09-14T10:30:00Z","v":993,"vw":4.7},{"c":4.74,"h":4.75,"l":4.74,"n":7,"o":4.75,"t":"2026-09-14T11:00:00Z","v":435,"vw":4.7475},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-09-14T12:30:00Z","v":207,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-14T13:00:00Z","v":161,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-09-14T13:15:00Z","v":1074,"vw":4.71},{"c":4.77,"h":4.77,"l":4.61,"n":90,"o":4.72,"t":"2026-09-14T13:30:00Z","v":9863,"vw":4.716187},{"c":4.715,"h":4.79,"l":4.69,"n":16,"o":4.71,"t":"2026-09-14T13:45:00Z","v":2520,"vw":4.719897},{"c":4.74,"h":4.74,"l":4.71,"n":40,"o":4.715,"t":"2026-09-14T14:00:00Z","v":1885,"vw":4.7285},{"c":4.78,"h":4.79,"l":4.7501,"n":12,"o":4.79,"t":"2026-09-14T14:15:00Z","v":1554,"vw":4.777157},{"c":4.75,"h":4.785,"l":4.745,"n":42,"o":4.77,"t":"2026-09-14T14:30:00Z","v":3156,"vw":4.766676},{"c":4.76,"h":4.76,"l":4.76,"n":12,"o":4.76,"t":"2026-09-14T14:45:00Z","v":1078,"vw":4.76},{"c":4.785,"h":4.81,"l":4.76,"n":15,"o":4.77,"t":"2026-09-14T15:00:00Z","v":1780,"vw":4.798889},{"c":4.8,"h":4.81,"l":4.8,"n":10,"o":4.81,"t":"2026-09-14T15:15:00Z","v":640,"vw":4.8075},{"c":4.8449,"h":4.86,"l":4.81,"n":17,"o":4.81,"t":"2026-09-14T15:30:00Z","v":1568,"vw":4.842853},{"c":4.84,"h":4.85,"l":4.83,"n":14,"o":4.85,"t":"2026-09-14T15:45:00Z","v":3997,"vw":4.842051},{"c":4.86,"h":4.86,"l":4.83,"n":26,"o":4.845,"t":"2026-09-14T16:00:00Z","v":1853,"vw":4.843333},{"c":4.86,"h":4.8603,"l":4.86,"n":40,"o":4.8603,"t":"2026-09-14T16:15:00Z","v":1959,"vw":4.860043},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-09-14T16:30:00Z","v":200,"vw":4.87},{"c":4.86,"h":4.9,"l":4.85,"n":74,"o":4.88,"t":"2026-09-14T16:45:00Z","v":7050,"vw":4.876201},{"c":4.85,"h":4.88,"l":4.85,"n":7,"o":4.88,"t":"2026-09-14T17:00:00Z","v":383,"vw":4.86},{"c":4.84,"h":4.84,"l":4.7799,"n":35,"o":4.82,"t":"2026-09-14T17:15:00Z","v":3146,"vw":4.807059},{"c":4.83,"h":4.83,"l":4.8,"n":19,"o":4.8,"t":"2026-09-14T17:30:00Z","v":4949,"vw":4.812367},{"c":4.77,"h":4.83,"l":4.77,"n":18,"o":4.82,"t":"2026-09-14T17:45:00Z","v":3776,"vw":4.802388},{"c":4.77,"h":4.81,"l":4.76,"n":59,"o":4.81,"t":"2026-09-14T18:00:00Z","v":4934,"vw":4.79237},{"c":4.77,"h":4.775,"l":4.77,"n":14,"o":4.775,"t":"2026-09-14T18:15:00Z","v":1669,"vw":4.773274},{"c":4.8,"h":4.8,"l":4.77,"n":40,"o":4.77,"t":"2026-09-14T18:30:00Z","v":4171,"vw":4.78783},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-09-14T18:45:00Z","v":466,"vw":4.8},{"c":4.8,"h":4.81,"l":4.8,"n":8,"o":4.81,"t":"2026-09-14T19:00:00Z","v":403,"vw":4.804386},{"c":4.76,"h":4.82,"l":4.75,"n":99,"o":4.82,"t":"2026-09-14T19:15:00Z","v":5267,"vw":4.778396},{"c":4.74,"h":4.77,"l":4.74,"n":77,"o":4.76,"t":"2026-09-14T19:30:00Z","v":5344,"vw":4.759402},{"c":4.76,"h":4.77,"l":4.74,"n":391,"o":4.74,"t":"2026-09-14T19:45:00Z","v":24560,"vw":4.757687},{"c":4.75,"h":4.75,"l":4.75,"n":19,"o":4.75,"t":"2026-09-14T20:00:00Z","v":3489,"vw":4.75},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-14T20:45:00Z","v":200,"vw":4.83},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-09-14T21:00:00Z","v":1400,"vw":4.71},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-14T21:45:00Z","v":3000,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-09-14T23:15:00Z","v":500,"vw":4.79},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-15T08:00:00Z","v":100,"vw":4.75},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-15T13:15:00Z","v":110,"vw":4.7},{"c":4.6464,"h":4.68,"l":4.61,"n":51,"o":4.65,"t":"2026-09-15T13:30:00Z","v":4846,"vw":4.657424},{"c":4.63,"h":4.695,"l":4.63,"n":20,"o":4.68,"t":"2026-09-15T13:45:00Z","v":2350,"vw":4.672023},{"c":4.61,"h":4.6295,"l":4.59,"n":38,"o":4.61,"t":"2026-09-15T14:00:00Z","v":3230,"vw":4.606668},{"c":4.66,"h":4.66,"l":4.6,"n":22,"o":4.615,"t":"2026-09-15T14:15:00Z","v":2887,"vw":4.613473},{"c":4.62,"h":4.6755,"l":4.62,"n":23,"o":4.6755,"t":"2026-09-15T14:30:00Z","v":1282,"vw":4.649706},{"c":4.595,"h":4.6074,"l":4.59,"n":15,"o":4.6,"t":"2026-09-15T14:45:00Z","v":2687,"vw":4.595575},{"c":4.6,"h":4.6121,"l":4.6,"n":30,"o":4.61,"t":"2026-09-15T15:00:00Z","v":5237,"vw":4.603319},{"c":4.62,"h":4.62,"l":4.61,"n":34,"o":4.62,"t":"2026-09-15T15:15:00Z","v":3401,"vw":4.614719},{"c":4.65,"h":4.65,"l":4.6224,"n":15,"o":4.625,"t":"2026-09-15T15:30:00Z","v":900,"vw":4.628205},{"c":4.65,"h":4.65,"l":4.63,"n":3,"o":4.65,"t":"2026-09-15T15:45:00Z","v":377,"vw":4.64061},{"c":4.65,"h":4.65,"l":4.64,"n":18,"o":4.65,"t":"2026-09-15T16:00:00Z","v":707,"vw":4.647854},{"c":4.685,"h":4.685,"l":4.65,"n":20,"o":4.65,"t":"2026-09-15T16:15:00Z","v":2586,"vw":4.660951},{"c":4.685,"h":4.685,"l":4.6576,"n":11,"o":4.68,"t":"2026-09-15T16:30:00Z","v":1700,"vw":4.678638},{"c":4.685,"h":4.72,"l":4.685,"n":15,"o":4.685,"t":"2026-09-15T16:45:00Z","v":2059,"vw":4.696978},{"c":4.68,"h":4.71,"l":4.66,"n":15,"o":4.6847,"t":"2026-09-15T17:00:00Z","v":1239,"vw":4.685305},{"c":4.7,"h":4.71,"l":4.68,"n":8,"o":4.71,"t":"2026-09-15T17:15:00Z","v":571,"vw":4.698},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-09-15T17:30:00Z","v":250,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-09-15T17:45:00Z","v":105,"vw":4.68},{"c":4.685,"h":4.685,"l":4.665403,"n":8,"o":4.665403,"t":"2026-09-15T18:00:00Z","v":674,"vw":4.674192},{"c":4.695,"h":4.695,"l":4.695,"n":1,"o":4.695,"t":"2026-09-15T18:15:00Z","v":3000,"vw":4.695},{"c":4.675,"h":4.7087,"l":4.67,"n":12,"o":4.7087,"t":"2026-09-15T18:30:00Z","v":1106,"vw":4.692056},{"c":4.64,"h":4.6599,"l":4.63,"n":48,"o":4.65,"t":"2026-09-15T18:45:00Z","v":3552,"vw":4.64369},{"c":4.6141,"h":4.66,"l":4.6,"n":69,"o":4.645,"t":"2026-09-15T19:00:00Z","v":5667,"vw":4.620909},{"c":4.6,"h":4.61,"l":4.57,"n":81,"o":4.59,"t":"2026-09-15T19:15:00Z","v":5114,"vw":4.58866},{"c":4.58,"h":4.58,"l":4.55,"n":102,"o":4.58,"t":"2026-09-15T19:30:00Z","v":8364,"vw":4.564591},{"c":4.63,"h":4.645,"l":4.5875,"n":218,"o":4.6,"t":"2026-09-15T19:45:00Z","v":13820,"vw":4.611763},{"c":4.63,"h":4.63,"l":4.63,"n":11,"o":4.63,"t":"2026-09-15T20:00:00Z","v":3478,"vw":4.63},{"c":4.5828,"h":4.5828,"l":4.5828,"n":1,"o":4.5828,"t":"2026-09-15T20:30:00Z","v":250,"vw":4.5828},{"c":4.71,"h":4.7819,"l":4.68,"n":28,"o":4.68,"t":"2026-09-16T13:30:00Z","v":2632,"vw":4.734129},{"c":4.7694,"h":4.8199,"l":4.66,"n":22,"o":4.66,"t":"2026-09-16T13:45:00Z","v":9633,"vw":4.764254},{"c":4.76,"h":4.79,"l":4.6043,"n":38,"o":4.6043,"t":"2026-09-16T14:00:00Z","v":2801,"vw":4.731399},{"c":4.7558,"h":4.82,"l":4.7558,"n":31,"o":4.76,"t":"2026-09-16T14:15:00Z","v":6163,"vw":4.762633},{"c":4.6574,"h":4.765,"l":4.61,"n":108,"o":4.765,"t":"2026-09-16T14:30:00Z","v":6632,"vw":4.654255},{"c":4.605,"h":4.62,"l":4.56,"n":81,"o":4.61,"t":"2026-09-16T14:45:00Z","v":7313,"vw":4.592159},{"c":4.615,"h":4.65,"l":4.615,"n":32,"o":4.63,"t":"2026-09-16T15:00:00Z","v":2059,"vw":4.630263},{"c":4.6077,"h":4.61,"l":4.59,"n":17,"o":4.6,"t":"2026-09-16T15:15:00Z","v":4785,"vw":4.602779},{"c":4.61,"h":4.6139,"l":4.595,"n":21,"o":4.6139,"t":"2026-09-16T15:30:00Z","v":1915,"vw":4.607294},{"c":4.6,"h":4.63,"l":4.6,"n":43,"o":4.63,"t":"2026-09-16T15:45:00Z","v":1218,"vw":4.613623},{"c":4.5916,"h":4.605,"l":4.59,"n":10,"o":4.605,"t":"2026-09-16T16:00:00Z","v":933,"vw":4.59866},{"c":4.6,"h":4.61,"l":4.5911,"n":21,"o":4.5911,"t":"2026-09-16T16:15:00Z","v":1127,"vw":4.600275},{"c":4.59,"h":4.6,"l":4.59,"n":3,"o":4.6,"t":"2026-09-16T16:30:00Z","v":201,"vw":4.595},{"c":4.6002,"h":4.6002,"l":4.59,"n":25,"o":4.59,"t":"2026-09-16T16:45:00Z","v":2148,"vw":4.598965},{"c":4.5953,"h":4.63,"l":4.59,"n":41,"o":4.6,"t":"2026-09-16T17:00:00Z","v":4262,"vw":4.613684},{"c":4.59,"h":4.5901,"l":4.59,"n":14,"o":4.5901,"t":"2026-09-16T17:15:00Z","v":5800,"vw":4.59009},{"c":4.5894,"h":4.595,"l":4.5894,"n":10,"o":4.595,"t":"2026-09-16T17:30:00Z","v":2417,"vw":4.590333},{"c":4.59,"h":4.595,"l":4.55,"n":56,"o":4.595,"t":"2026-09-16T17:45:00Z","v":5645,"vw":4.570272},{"c":4.585,"h":4.61,"l":4.55,"n":17,"o":4.56,"t":"2026-09-16T18:00:00Z","v":3102,"vw":4.60249},{"c":4.545,"h":4.56,"l":4.5315,"n":42,"o":4.56,"t":"2026-09-16T18:15:00Z","v":3269,"vw":4.555512},{"c":4.57,"h":4.57,"l":4.52,"n":46,"o":4.545,"t":"2026-09-16T18:30:00Z","v":7224,"vw":4.542377},{"c":4.495,"h":4.57,"l":4.47,"n":82,"o":4.53,"t":"2026-09-16T18:45:00Z","v":8883,"vw":4.513454},{"c":4.49,"h":4.5,"l":4.465,"n":34,"o":4.495,"t":"2026-09-16T19:00:00Z","v":4356,"vw":4.491918},{"c":4.46,"h":4.49,"l":4.44,"n":59,"o":4.48,"t":"2026-09-16T19:15:00Z","v":3396,"vw":4.462518},{"c":4.485,"h":4.52,"l":4.47,"n":77,"o":4.47,"t":"2026-09-16T19:30:00Z","v":4913,"vw":4.498583},{"c":4.46,"h":4.535,"l":4.45,"n":235,"o":4.51,"t":"2026-09-16T19:45:00Z","v":12354,"vw":4.489584},{"c":4.47,"h":4.47,"l":4.47,"n":16,"o":4.47,"t":"2026-09-16T20:00:00Z","v":6077,"vw":4.47},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-09-16T20:30:00Z","v":600,"vw":4.43},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-16T20:45:00Z","v":100,"vw":4.54},{"c":4.518,"h":4.518,"l":4.518,"n":1,"o":4.518,"t":"2026-09-16T21:00:00Z","v":1000,"vw":4.518},{"c":4.54,"h":4.54,"l":4.54,"n":11,"o":4.54,"t":"2026-09-16T21:30:00Z","v":1000,"vw":4.54},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-16T23:00:00Z","v":100,"vw":4.5},{"c":4.4502,"h":4.47,"l":4.4502,"n":7,"o":4.47,"t":"2026-09-17T08:00:00Z","v":257,"vw":4.459018},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-17T08:30:00Z","v":200,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-09-17T09:15:00Z","v":429,"vw":4.48},{"c":4.6,"h":4.6,"l":4.54,"n":3,"o":4.54,"t":"2026-09-17T12:15:00Z","v":1217,"vw":4.574856},{"c":4.55,"h":4.55,"l":4.55,"n":12,"o":4.55,"t":"2026-09-17T13:00:00Z","v":202,"vw":4.55},{"c":4.725,"h":4.795,"l":4.59,"n":54,"o":4.59,"t":"2026-09-17T13:30:00Z","v":7607,"vw":4.717268},{"c":4.7363,"h":4.8199,"l":4.72,"n":12,"o":4.8199,"t":"2026-09-17T13:45:00Z","v":740,"vw":4.754},{"c":4.7,"h":4.72,"l":4.65,"n":20,"o":4.67,"t":"2026-09-17T14:00:00Z","v":2122,"vw":4.682969},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-09-17T14:15:00Z","v":218,"vw":4.71},{"c":4.7261,"h":4.7261,"l":4.68,"n":24,"o":4.7062,"t":"2026-09-17T14:30:00Z","v":2856,"vw":4.696416},{"c":4.72,"h":4.74,"l":4.71,"n":18,"o":4.715,"t":"2026-09-17T14:45:00Z","v":1528,"vw":4.7175},{"c":4.7211,"h":4.7211,"l":4.69,"n":17,"o":4.69,"t":"2026-09-17T15:00:00Z","v":683,"vw":4.701378},{"c":4.71,"h":4.74,"l":4.68,"n":18,"o":4.74,"t":"2026-09-17T15:15:00Z","v":1063,"vw":4.706654},{"c":4.72,"h":4.73,"l":4.71,"n":31,"o":4.71,"t":"2026-09-17T15:30:00Z","v":1576,"vw":4.719048},{"c":4.725,"h":4.725,"l":4.7,"n":22,"o":4.71,"t":"2026-09-17T15:45:00Z","v":1693,"vw":4.705772},{"c":4.725,"h":4.725,"l":4.72,"n":8,"o":4.725,"t":"2026-09-17T16:00:00Z","v":604,"vw":4.722504},{"c":4.72,"h":4.72,"l":4.72,"n":9,"o":4.72,"t":"2026-09-17T16:15:00Z","v":861,"vw":4.72},{"c":4.7,"h":4.72,"l":4.7,"n":12,"o":4.72,"t":"2026-09-17T16:30:00Z","v":824,"vw":4.707273},{"c":4.695,"h":4.7,"l":4.695,"n":3,"o":4.7,"t":"2026-09-17T16:45:00Z","v":900,"vw":4.697222},{"c":4.67,"h":4.7111,"l":4.67,"n":18,"o":4.695,"t":"2026-09-17T17:00:00Z","v":2324,"vw":4.689197},{"c":4.6505,"h":4.68,"l":4.6505,"n":11,"o":4.68,"t":"2026-09-17T17:15:00Z","v":1606,"vw":4.665088},{"c":4.67,"h":4.69,"l":4.665,"n":14,"o":4.665,"t":"2026-09-17T17:30:00Z","v":1209,"vw":4.683119},{"c":4.69,"h":4.69,"l":4.689,"n":7,"o":4.689,"t":"2026-09-17T18:00:00Z","v":781,"vw":4.689618},{"c":4.67,"h":4.68,"l":4.66,"n":12,"o":4.68,"t":"2026-09-17T18:15:00Z","v":745,"vw":4.67},{"c":4.655,"h":4.67,"l":4.655,"n":10,"o":4.67,"t":"2026-09-17T18:30:00Z","v":668,"vw":4.66},{"c":4.655,"h":4.655,"l":4.655,"n":2,"o":4.655,"t":"2026-09-17T18:45:00Z","v":115,"vw":4.655},{"c":4.655,"h":4.67,"l":4.64,"n":32,"o":4.655,"t":"2026-09-17T19:00:00Z","v":3114,"vw":4.655927},{"c":4.66,"h":4.68,"l":4.64,"n":84,"o":4.64,"t":"2026-09-17T19:15:00Z","v":4781,"vw":4.65806},{"c":4.7,"h":4.7,"l":4.665,"n":94,"o":4.67,"t":"2026-09-17T19:30:00Z","v":5523,"vw":4.68276},{"c":4.72,"h":4.73,"l":4.68,"n":222,"o":4.69,"t":"2026-09-17T19:45:00Z","v":11900,"vw":4.707532},{"c":4.72,"h":4.72,"l":4.72,"n":18,"o":4.72,"t":"2026-09-17T20:00:00Z","v":3096,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-09-17T22:00:00Z","v":224,"vw":4.72},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-09-17T22:15:00Z","v":257,"vw":4.69},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-09-17T23:00:00Z","v":118,"vw":4.81},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-09-18T08:00:00Z","v":778,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-18T09:15:00Z","v":100,"vw":4.71},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-18T09:30:00Z","v":100,"vw":4.79},{"c":4.9492,"h":4.9492,"l":4.9492,"n":2,"o":4.9492,"t":"2026-09-18T13:15:00Z","v":1500,"vw":4.9492},{"c":4.75,"h":4.79,"l":4.66,"n":28,"o":4.77,"t":"2026-09-18T13:30:00Z","v":2100,"vw":4.752168},{"c":4.65,"h":4.6805,"l":4.65,"n":41,"o":4.6805,"t":"2026-09-18T13:45:00Z","v":3947,"vw":4.662127},{"c":4.61,"h":4.65,"l":4.61,"n":21,"o":4.65,"t":"2026-09-18T14:00:00Z","v":3149,"vw":4.619636},{"c":4.59,"h":4.6,"l":4.5501,"n":16,"o":4.6,"t":"2026-09-18T14:15:00Z","v":2912,"vw":4.584853},{"c":4.59,"h":4.59,"l":4.55,"n":3,"o":4.59,"t":"2026-09-18T14:30:00Z","v":623,"vw":4.569262},{"c":4.58,"h":4.6,"l":4.58,"n":39,"o":4.59,"t":"2026-09-18T14:45:00Z","v":4472,"vw":4.584525},{"c":4.55,"h":4.5584,"l":4.534,"n":23,"o":4.5584,"t":"2026-09-18T15:00:00Z","v":1882,"vw":4.549102},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-09-18T15:15:00Z","v":460,"vw":4.55},{"c":4.545,"h":4.5456,"l":4.5301,"n":18,"o":4.5456,"t":"2026-09-18T15:30:00Z","v":3354,"vw":4.544595},{"c":4.53,"h":4.5766,"l":4.53,"n":26,"o":4.5586,"t":"2026-09-18T15:45:00Z","v":2739,"vw":4.55407},{"c":4.57,"h":4.58,"l":4.53,"n":35,"o":4.56,"t":"2026-09-18T16:00:00Z","v":1597,"vw":4.565177},{"c":4.6,"h":4.6,"l":4.5705,"n":9,"o":4.5705,"t":"2026-09-18T16:15:00Z","v":1102,"vw":4.581695},{"c":4.59,"h":4.61,"l":4.59,"n":10,"o":4.6,"t":"2026-09-18T16:30:00Z","v":565,"vw":4.596},{"c":4.62,"h":4.62,"l":4.59,"n":58,"o":4.59,"t":"2026-09-18T16:45:00Z","v":5175,"vw":4.594255},{"c":4.5879,"h":4.59,"l":4.58,"n":10,"o":4.59,"t":"2026-09-18T17:00:00Z","v":913,"vw":4.584475},{"c":4.58,"h":4.59,"l":4.58,"n":7,"o":4.59,"t":"2026-09-18T17:15:00Z","v":836,"vw":4.581309},{"c":4.6067,"h":4.6067,"l":4.5627,"n":4,"o":4.585,"t":"2026-09-18T17:30:00Z","v":1122,"vw":4.581887},{"c":4.575,"h":4.61,"l":4.56,"n":28,"o":4.595,"t":"2026-09-18T17:45:00Z","v":9914,"vw":4.59652},{"c":4.575,"h":4.58,"l":4.56,"n":11,"o":4.58,"t":"2026-09-18T18:00:00Z","v":905,"vw":4.568411},{"c":4.59,"h":4.6,"l":4.56,"n":30,"o":4.58,"t":"2026-09-18T18:15:00Z","v":6595,"vw":4.587395},{"c":4.62,"h":4.645,"l":4.58,"n":39,"o":4.595,"t":"2026-09-18T18:30:00Z","v":5670,"vw":4.597056},{"c":4.6,"h":4.615,"l":4.6,"n":11,"o":4.605,"t":"2026-09-18T18:45:00Z","v":2537,"vw":4.612083},{"c":4.65,"h":4.68,"l":4.615,"n":41,"o":4.615,"t":"2026-09-18T19:00:00Z","v":2046,"vw":4.643667},{"c":4.68,"h":4.68,"l":4.635,"n":34,"o":4.635,"t":"2026-09-18T19:15:00Z","v":2457,"vw":4.657562},{"c":4.6581,"h":4.665,"l":4.63,"n":62,"o":4.66,"t":"2026-09-18T19:30:00Z","v":7088,"vw":4.645149},{"c":4.6,"h":4.68,"l":4.6,"n":127,"o":4.66,"t":"2026-09-18T19:45:00Z","v":13794,"vw":4.648281},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-09-18T20:00:00Z","v":10195,"vw":4.61},{"c":4.56,"h":4.6,"l":4.56,"n":8,"o":4.6,"t":"2026-09-21T09:30:00Z","v":616,"vw":4.592937},{"c":4.61,"h":4.63,"l":4.61,"n":7,"o":4.63,"t":"2026-09-21T12:45:00Z","v":455,"vw":4.618779},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-21T13:00:00Z","v":370,"vw":4.59},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-21T13:15:00Z","v":586,"vw":4.54},{"c":4.5975,"h":4.67,"l":4.56,"n":50,"o":4.56,"t":"2026-09-21T13:30:00Z","v":6338,"vw":4.589264},{"c":4.6,"h":4.6055,"l":4.575,"n":18,"o":4.6055,"t":"2026-09-21T13:45:00Z","v":3106,"vw":4.597792},{"c":4.575,"h":4.6,"l":4.575,"n":14,"o":4.6,"t":"2026-09-21T14:00:00Z","v":3417,"vw":4.575806},{"c":4.5634,"h":4.58,"l":4.54,"n":77,"o":4.56,"t":"2026-09-21T14:15:00Z","v":11473,"vw":4.553249},{"c":4.5391,"h":4.5725,"l":4.5391,"n":5,"o":4.5725,"t":"2026-09-21T14:30:00Z","v":583,"vw":4.546252},{"c":4.6,"h":4.61,"l":4.57,"n":56,"o":4.58,"t":"2026-09-21T14:45:00Z","v":3206,"vw":4.591304},{"c":4.611,"h":4.63,"l":4.575,"n":27,"o":4.575,"t":"2026-09-21T15:00:00Z","v":1318,"vw":4.606464},{"c":4.58,"h":4.64,"l":4.58,"n":47,"o":4.62,"t":"2026-09-21T15:15:00Z","v":6104,"vw":4.613355},{"c":4.63,"h":4.63,"l":4.605,"n":34,"o":4.605,"t":"2026-09-21T15:30:00Z","v":1971,"vw":4.615607},{"c":4.585,"h":4.61,"l":4.5728,"n":32,"o":4.61,"t":"2026-09-21T15:45:00Z","v":10933,"vw":4.592359},{"c":4.555,"h":4.5816,"l":4.555,"n":75,"o":4.56,"t":"2026-09-21T16:00:00Z","v":4994,"vw":4.568981},{"c":4.54,"h":4.56,"l":4.53,"n":66,"o":4.555,"t":"2026-09-21T16:15:00Z","v":7652,"vw":4.540319},{"c":4.54,"h":4.56,"l":4.53,"n":56,"o":4.5403,"t":"2026-09-21T16:30:00Z","v":6619,"vw":4.54031},{"c":4.54,"h":4.555,"l":4.5248,"n":43,"o":4.535,"t":"2026-09-21T16:45:00Z","v":6742,"vw":4.543969},{"c":4.54,"h":4.54,"l":4.53,"n":12,"o":4.5301,"t":"2026-09-21T17:00:00Z","v":2041,"vw":4.531549},{"c":4.52,"h":4.5381,"l":4.5,"n":94,"o":4.52,"t":"2026-09-21T17:15:00Z","v":8295,"vw":4.505812},{"c":4.528,"h":4.528,"l":4.51,"n":19,"o":4.51,"t":"2026-09-21T17:30:00Z","v":3176,"vw":4.518159},{"c":4.49,"h":4.52,"l":4.49,"n":34,"o":4.515,"t":"2026-09-21T17:45:00Z","v":2742,"vw":4.507819},{"c":4.5,"h":4.51,"l":4.47,"n":60,"o":4.48,"t":"2026-09-21T18:00:00Z","v":7162,"vw":4.489305},{"c":4.5,"h":4.53,"l":4.495,"n":38,"o":4.515,"t":"2026-09-21T18:15:00Z","v":4791,"vw":4.500974},{"c":4.49,"h":4.5199,"l":4.49,"n":5,"o":4.5199,"t":"2026-09-21T18:30:00Z","v":298,"vw":4.506309},{"c":4.48,"h":4.51,"l":4.47,"n":62,"o":4.49,"t":"2026-09-21T18:45:00Z","v":7149,"vw":4.497459},{"c":4.445,"h":4.5,"l":4.4179,"n":361,"o":4.49,"t":"2026-09-21T19:00:00Z","v":35524,"vw":4.459379},{"c":4.45,"h":4.4748,"l":4.43,"n":63,"o":4.45,"t":"2026-09-21T19:15:00Z","v":8167,"vw":4.451576},{"c":4.47,"h":4.48,"l":4.46,"n":57,"o":4.4699,"t":"2026-09-21T19:30:00Z","v":4129,"vw":4.472358},{"c":4.38,"h":4.46,"l":4.37,"n":241,"o":4.45,"t":"2026-09-21T19:45:00Z","v":13876,"vw":4.410116},{"c":4.37,"h":4.37,"l":4.37,"n":19,"o":4.37,"t":"2026-09-21T20:00:00Z","v":4513,"vw":4.37},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-21T21:00:00Z","v":630,"vw":4.4},{"c":4.455,"h":4.57,"l":4.45,"n":11,"o":4.57,"t":"2026-09-21T23:30:00Z","v":2197,"vw":4.461683},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-09-22T08:00:00Z","v":486,"vw":4.38},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-09-22T13:00:00Z","v":165,"vw":4.42},{"c":4.46,"h":4.5,"l":4.4136,"n":53,"o":4.5,"t":"2026-09-22T13:30:00Z","v":16033,"vw":4.483899},{"c":4.46,"h":4.4724,"l":4.4331,"n":19,"o":4.46,"t":"2026-09-22T13:45:00Z","v":1662,"vw":4.453103},{"c":4.42,"h":4.55,"l":4.42,"n":134,"o":4.47,"t":"2026-09-22T14:00:00Z","v":22055,"vw":4.44933},{"c":4.39,"h":4.425,"l":4.37,"n":46,"o":4.41,"t":"2026-09-22T14:15:00Z","v":6865,"vw":4.385584},{"c":4.38,"h":4.41,"l":4.36,"n":43,"o":4.41,"t":"2026-09-22T14:30:00Z","v":3641,"vw":4.384245},{"c":4.44,"h":4.44,"l":4.32,"n":49,"o":4.37,"t":"2026-09-22T14:45:00Z","v":4966,"vw":4.367109},{"c":4.425,"h":4.425,"l":4.321,"n":9,"o":4.321,"t":"2026-09-22T15:00:00Z","v":2788,"vw":4.331103},{"c":4.465,"h":4.48,"l":4.42,"n":26,"o":4.45,"t":"2026-09-22T15:15:00Z","v":1985,"vw":4.469516},{"c":4.46,"h":4.47,"l":4.45,"n":19,"o":4.47,"t":"2026-09-22T15:30:00Z","v":1134,"vw":4.456077},{"c":4.41,"h":4.45,"l":4.39,"n":141,"o":4.45,"t":"2026-09-22T15:45:00Z","v":10861,"vw":4.419788},{"c":4.425,"h":4.45,"l":4.42,"n":16,"o":4.42,"t":"2026-09-22T16:00:00Z","v":3757,"vw":4.43},{"c":4.3906,"h":4.44,"l":4.3906,"n":8,"o":4.425,"t":"2026-09-22T16:15:00Z","v":1402,"vw":4.401893},{"c":4.39,"h":4.405,"l":4.385,"n":13,"o":4.405,"t":"2026-09-22T16:30:00Z","v":3927,"vw":4.390395},{"c":4.35,"h":4.41,"l":4.35,"n":50,"o":4.41,"t":"2026-09-22T16:45:00Z","v":16897,"vw":4.384409},{"c":4.31,"h":4.3735,"l":4.31,"n":53,"o":4.3735,"t":"2026-09-22T17:00:00Z","v":12625,"vw":4.322848},{"c":4.245,"h":4.3,"l":4.22,"n":61,"o":4.3,"t":"2026-09-22T17:15:00Z","v":6287,"vw":4.269937},{"c":4.23,"h":4.28,"l":4.2,"n":142,"o":4.26,"t":"2026-09-22T17:30:00Z","v":12075,"vw":4.24323},{"c":4.25,"h":4.25,"l":4.24,"n":10,"o":4.24,"t":"2026-09-22T17:45:00Z","v":602,"vw":4.248},{"c":4.27,"h":4.28,"l":4.23,"n":87,"o":4.25,"t":"2026-09-22T18:00:00Z","v":21167,"vw":4.258614},{"c":4.16,"h":4.27,"l":4.16,"n":137,"o":4.26,"t":"2026-09-22T18:15:00Z","v":18132,"vw":4.221702},{"c":4.03,"h":4.16,"l":4.02,"n":268,"o":4.16,"t":"2026-09-22T18:30:00Z","v":41185,"vw":4.051652},{"c":4.085,"h":4.1,"l":4.0499,"n":97,"o":4.0499,"t":"2026-09-22T18:45:00Z","v":11452,"vw":4.080743},{"c":4.12,"h":4.12,"l":4.085,"n":67,"o":4.085,"t":"2026-09-22T19:00:00Z","v":4805,"vw":4.10655},{"c":4.08,"h":4.14,"l":4.08,"n":68,"o":4.14,"t":"2026-09-22T19:15:00Z","v":4672,"vw":4.102034},{"c":4.1252,"h":4.1252,"l":4.08,"n":51,"o":4.095,"t":"2026-09-22T19:30:00Z","v":4064,"vw":4.10362},{"c":4.05,"h":4.13,"l":4.03,"n":214,"o":4.13,"t":"2026-09-22T19:45:00Z","v":32379,"vw":4.072657},{"c":4.0483,"h":4.0483,"l":4.03,"n":28,"o":4.03,"t":"2026-09-22T20:00:00Z","v":5537,"vw":4.031721},{"c":4.11,"h":4.12,"l":4.11,"n":11,"o":4.12,"t":"2026-09-22T20:30:00Z","v":491,"vw":4.113704},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-22T21:30:00Z","v":170,"vw":4.06},{"c":4.05,"h":4.13,"l":4.05,"n":16,"o":4.13,"t":"2026-09-22T22:30:00Z","v":2321,"vw":4.061773},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-22T22:45:00Z","v":600,"vw":4.05},{"c":4.05,"h":4.05,"l":4.04,"n":7,"o":4.05,"t":"2026-09-22T23:00:00Z","v":1224,"vw":4.044733},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-22T23:15:00Z","v":490,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-09-22T23:30:00Z","v":125,"vw":4.04},{"c":4.0212,"h":4.0212,"l":4.0212,"n":1,"o":4.0212,"t":"2026-09-22T23:45:00Z","v":590,"vw":4.0212},{"c":4.02,"h":4.08,"l":4.02,"n":18,"o":4.02,"t":"2026-09-23T08:00:00Z","v":4439,"vw":4.036381},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-23T08:15:00Z","v":1000,"vw":4.08},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-09-23T10:30:00Z","v":1000,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-09-23T10:45:00Z","v":298,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-09-23T11:00:00Z","v":1036,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-09-23T11:45:00Z","v":116,"vw":4.02},{"c":4.01,"h":4.01,"l":4,"n":5,"o":4,"t":"2026-09-23T12:30:00Z","v":355,"vw":4.003413},{"c":4.02,"h":4.1,"l":4.02,"n":3,"o":4.1,"t":"2026-09-23T12:45:00Z","v":875,"vw":4.029479},{"c":3.92,"h":4.0487,"l":3.88,"n":212,"o":4,"t":"2026-09-23T13:30:00Z","v":30404,"vw":3.949716},{"c":3.845,"h":3.92,"l":3.8,"n":356,"o":3.91,"t":"2026-09-23T13:45:00Z","v":30284,"vw":3.839286},{"c":3.89,"h":3.8937,"l":3.81,"n":49,"o":3.812,"t":"2026-09-23T14:00:00Z","v":11148,"vw":3.859855},{"c":3.89,"h":3.89,"l":3.85,"n":84,"o":3.87,"t":"2026-09-23T14:15:00Z","v":14037,"vw":3.859237},{"c":3.84,"h":3.91,"l":3.83,"n":127,"o":3.91,"t":"2026-09-23T14:30:00Z","v":24512,"vw":3.845263},{"c":3.86,"h":3.875,"l":3.8278,"n":25,"o":3.855,"t":"2026-09-23T14:45:00Z","v":3827,"vw":3.849214},{"c":3.92,"h":3.93,"l":3.8582,"n":128,"o":3.8582,"t":"2026-09-23T15:00:00Z","v":15083,"vw":3.905731},{"c":3.8704,"h":3.91,"l":3.8704,"n":29,"o":3.91,"t":"2026-09-23T15:15:00Z","v":6243,"vw":3.892533},{"c":3.88,"h":3.88,"l":3.8601,"n":77,"o":3.87,"t":"2026-09-23T15:30:00Z","v":3759,"vw":3.869968},{"c":3.89,"h":3.89,"l":3.88,"n":4,"o":3.88,"t":"2026-09-23T15:45:00Z","v":318,"vw":3.883155},{"c":3.86,"h":3.9,"l":3.86,"n":33,"o":3.9,"t":"2026-09-23T16:00:00Z","v":2810,"vw":3.869662},{"c":3.86,"h":3.86,"l":3.84,"n":29,"o":3.86,"t":"2026-09-23T16:15:00Z","v":2170,"vw":3.844315},{"c":3.85,"h":3.86,"l":3.85,"n":13,"o":3.8511,"t":"2026-09-23T16:30:00Z","v":734,"vw":3.853936},{"c":3.85,"h":3.85,"l":3.842,"n":10,"o":3.842,"t":"2026-09-23T16:45:00Z","v":1036,"vw":3.848965},{"c":3.82,"h":3.85,"l":3.82,"n":59,"o":3.85,"t":"2026-09-23T17:00:00Z","v":5608,"vw":3.827653},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-09-23T17:15:00Z","v":311,"vw":3.83},{"c":3.83,"h":3.83,"l":3.8114,"n":87,"o":3.82,"t":"2026-09-23T17:30:00Z","v":6032,"vw":3.819781},{"c":3.825,"h":3.825,"l":3.825,"n":6,"o":3.825,"t":"2026-09-23T17:45:00Z","v":1935,"vw":3.825},{"c":3.84,"h":3.84,"l":3.83,"n":28,"o":3.84,"t":"2026-09-23T18:00:00Z","v":2850,"vw":3.833256},{"c":3.83,"h":3.8431,"l":3.83,"n":37,"o":3.84,"t":"2026-09-23T18:15:00Z","v":4683,"vw":3.834714},{"c":3.8315,"h":3.8315,"l":3.81,"n":80,"o":3.82,"t":"2026-09-23T18:30:00Z","v":12042,"vw":3.81689},{"c":3.825,"h":3.83,"l":3.82,"n":12,"o":3.82,"t":"2026-09-23T18:45:00Z","v":2335,"vw":3.826818},{"c":3.8211,"h":3.83,"l":3.81,"n":42,"o":3.83,"t":"2026-09-23T19:00:00Z","v":2350,"vw":3.821658},{"c":3.8243,"h":3.83,"l":3.82,"n":43,"o":3.83,"t":"2026-09-23T19:15:00Z","v":6153,"vw":3.826785},{"c":3.81,"h":3.83,"l":3.81,"n":111,"o":3.82,"t":"2026-09-23T19:30:00Z","v":7267,"vw":3.826287},{"c":3.82,"h":3.83,"l":3.8,"n":372,"o":3.82,"t":"2026-09-23T19:45:00Z","v":33941,"vw":3.81107},{"c":3.89,"h":3.89,"l":3.82,"n":9,"o":3.82,"t":"2026-09-23T20:00:00Z","v":2118,"vw":3.831335},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-23T20:30:00Z","v":200,"vw":3.89},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-23T21:15:00Z","v":200,"vw":3.85},{"c":3.96,"h":3.96,"l":3.89,"n":19,"o":3.89,"t":"2026-09-23T22:45:00Z","v":6607,"vw":3.9279},{"c":4.0204,"h":4.0204,"l":4.0204,"n":1,"o":4.0204,"t":"2026-09-23T23:30:00Z","v":160,"vw":4.0204},{"c":3.84,"h":3.85,"l":3.84,"n":11,"o":3.85,"t":"2026-09-24T08:00:00Z","v":1001,"vw":3.843374},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-09-24T11:00:00Z","v":1023,"vw":3.83},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-09-24T11:45:00Z","v":105,"vw":3.86},{"c":3.73,"h":3.81,"l":3.73,"n":164,"o":3.81,"t":"2026-09-24T13:30:00Z","v":18400,"vw":3.798694},{"c":3.76,"h":3.79,"l":3.7,"n":72,"o":3.71,"t":"2026-09-24T13:45:00Z","v":8071,"vw":3.715134},{"c":3.85,"h":3.9,"l":3.79,"n":209,"o":3.8,"t":"2026-09-24T14:00:00Z","v":49123,"vw":3.8151},{"c":3.85,"h":3.8691,"l":3.8396,"n":56,"o":3.85,"t":"2026-09-24T14:15:00Z","v":2463,"vw":3.850254},{"c":3.83,"h":3.85,"l":3.82,"n":59,"o":3.85,"t":"2026-09-24T14:30:00Z","v":4672,"vw":3.839874},{"c":3.7862,"h":3.8398,"l":3.77,"n":32,"o":3.8398,"t":"2026-09-24T14:45:00Z","v":5210,"vw":3.809949},{"c":3.77,"h":3.77,"l":3.74,"n":38,"o":3.75,"t":"2026-09-24T15:00:00Z","v":2266,"vw":3.756429},{"c":3.82,"h":3.83,"l":3.765,"n":24,"o":3.765,"t":"2026-09-24T15:15:00Z","v":1970,"vw":3.786786},{"c":3.78,"h":3.81,"l":3.78,"n":41,"o":3.805,"t":"2026-09-24T15:30:00Z","v":1791,"vw":3.795974},{"c":3.77,"h":3.77,"l":3.76,"n":23,"o":3.77,"t":"2026-09-24T15:45:00Z","v":2454,"vw":3.763826},{"c":3.79,"h":3.79,"l":3.77,"n":26,"o":3.77,"t":"2026-09-24T16:00:00Z","v":2679,"vw":3.778707},{"c":3.8,"h":3.82,"l":3.78,"n":143,"o":3.7801,"t":"2026-09-24T16:15:00Z","v":13706,"vw":3.810384},{"c":3.85,"h":3.85,"l":3.7823,"n":44,"o":3.79,"t":"2026-09-24T16:30:00Z","v":3613,"vw":3.810379},{"c":3.81,"h":3.84,"l":3.81,"n":41,"o":3.84,"t":"2026-09-24T16:45:00Z","v":3422,"vw":3.824443},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-09-24T17:00:00Z","v":1155,"vw":3.81},{"c":3.8,"h":3.8135,"l":3.8,"n":25,"o":3.81,"t":"2026-09-24T17:15:00Z","v":4494,"vw":3.801136},{"c":3.795,"h":3.8,"l":3.79,"n":24,"o":3.8,"t":"2026-09-24T17:30:00Z","v":983,"vw":3.7925},{"c":3.81,"h":3.81,"l":3.78,"n":42,"o":3.7839,"t":"2026-09-24T17:45:00Z","v":5273,"vw":3.794221},{"c":3.8139,"h":3.82,"l":3.81,"n":24,"o":3.82,"t":"2026-09-24T18:00:00Z","v":2524,"vw":3.814318},{"c":3.8,"h":3.81,"l":3.8,"n":11,"o":3.8021,"t":"2026-09-24T18:15:00Z","v":974,"vw":3.801584},{"c":3.8,"h":3.805,"l":3.7937,"n":16,"o":3.805,"t":"2026-09-24T18:30:00Z","v":1018,"vw":3.800057},{"c":3.85,"h":3.86,"l":3.78,"n":124,"o":3.8,"t":"2026-09-24T18:45:00Z","v":13410,"vw":3.815315},{"c":3.9,"h":3.9047,"l":3.86,"n":201,"o":3.87,"t":"2026-09-24T19:00:00Z","v":10271,"vw":3.878354},{"c":3.93,"h":3.93,"l":3.9,"n":75,"o":3.91,"t":"2026-09-24T19:15:00Z","v":5961,"vw":3.913323},{"c":3.875,"h":3.93,"l":3.875,"n":43,"o":3.915,"t":"2026-09-24T19:30:00Z","v":4584,"vw":3.913693},{"c":3.885,"h":3.91,"l":3.88,"n":223,"o":3.89,"t":"2026-09-24T19:45:00Z","v":18637,"vw":3.895557},{"c":3.9,"h":3.9,"l":3.9,"n":8,"o":3.9,"t":"2026-09-24T20:00:00Z","v":4562,"vw":3.9},{"c":4.14,"h":4.15,"l":3.96,"n":21,"o":3.96,"t":"2026-09-25T08:00:00Z","v":7570,"vw":4.093926},{"c":4.12,"h":4.12,"l":4.1,"n":7,"o":4.1,"t":"2026-09-25T08:15:00Z","v":869,"vw":4.106944},{"c":4.16,"h":4.16,"l":4.11,"n":12,"o":4.11,"t":"2026-09-25T08:30:00Z","v":4308,"vw":4.126693},{"c":4.31,"h":4.4,"l":4.19,"n":63,"o":4.19,"t":"2026-09-25T09:00:00Z","v":10715,"vw":4.336131},{"c":4.28,"h":4.33,"l":4.2527,"n":19,"o":4.2527,"t":"2026-09-25T09:15:00Z","v":2708,"vw":4.313768},{"c":4.23,"h":4.29,"l":4.23,"n":16,"o":4.29,"t":"2026-09-25T09:30:00Z","v":1466,"vw":4.259539},{"c":4.24,"h":4.28,"l":4.24,"n":2,"o":4.28,"t":"2026-09-25T09:45:00Z","v":512,"vw":4.256563},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-25T10:00:00Z","v":400,"vw":4.33},{"c":4.29,"h":4.29,"l":4.26,"n":5,"o":4.29,"t":"2026-09-25T10:15:00Z","v":757,"vw":4.272192},{"c":4.2849,"h":4.29,"l":4.2849,"n":2,"o":4.29,"t":"2026-09-25T10:30:00Z","v":200,"vw":4.28745},{"c":4.28,"h":4.29,"l":4.28,"n":6,"o":4.28,"t":"2026-09-25T10:45:00Z","v":1381,"vw":4.281392},{"c":4.38,"h":4.38,"l":4.3,"n":22,"o":4.3,"t":"2026-09-25T11:00:00Z","v":2439,"vw":4.324467},{"c":4.36,"h":4.42,"l":4.28,"n":51,"o":4.32,"t":"2026-09-25T11:15:00Z","v":7267,"vw":4.373816},{"c":4.4196,"h":4.42,"l":4.36,"n":51,"o":4.4,"t":"2026-09-25T11:30:00Z","v":8096,"vw":4.402252},{"c":4.41,"h":4.41,"l":4.36,"n":33,"o":4.4,"t":"2026-09-25T11:45:00Z","v":5224,"vw":4.392368},{"c":4.44,"h":4.4737,"l":4.4,"n":37,"o":4.4001,"t":"2026-09-25T12:00:00Z","v":11937,"vw":4.416847},{"c":4.41,"h":4.44,"l":4.4,"n":4,"o":4.4,"t":"2026-09-25T12:15:00Z","v":483,"vw":4.416667},{"c":4.36,"h":4.47,"l":4.35,"n":32,"o":4.42,"t":"2026-09-25T12:30:00Z","v":3636,"vw":4.392565},{"c":4.38,"h":4.415,"l":4.38,"n":16,"o":4.4,"t":"2026-09-25T12:45:00Z","v":2328,"vw":4.390643},{"c":4.41,"h":4.44,"l":4.38,"n":20,"o":4.438,"t":"2026-09-25T13:00:00Z","v":2247,"vw":4.410763},{"c":4.45,"h":4.45,"l":4.41,"n":54,"o":4.44,"t":"2026-09-25T13:15:00Z","v":5625,"vw":4.440039},{"c":4.29,"h":4.45,"l":4.26,"n":503,"o":4.44,"t":"2026-09-25T13:30:00Z","v":57385,"vw":4.392988},{"c":4.34,"h":4.38,"l":4.2646,"n":159,"o":4.2646,"t":"2026-09-25T13:45:00Z","v":20183,"vw":4.324479},{"c":4.4762,"h":4.585,"l":4.33,"n":433,"o":4.35,"t":"2026-09-25T14:00:00Z","v":57091,"vw":4.480906},{"c":4.35,"h":4.5,"l":4.33,"n":261,"o":4.4013,"t":"2026-09-25T14:15:00Z","v":39079,"vw":4.385316},{"c":4.27,"h":4.4499,"l":4.2621,"n":127,"o":4.3379,"t":"2026-09-25T14:30:00Z","v":17405,"vw":4.351562},{"c":4.3799,"h":4.3799,"l":4.27,"n":100,"o":4.33,"t":"2026-09-25T14:45:00Z","v":6886,"vw":4.315647},{"c":4.45,"h":4.45,"l":4.28,"n":168,"o":4.2908,"t":"2026-09-25T15:00:00Z","v":31655,"vw":4.402047},{"c":4.35,"h":4.42,"l":4.25,"n":229,"o":4.42,"t":"2026-09-25T15:15:00Z","v":35267,"vw":4.358808},{"c":4.36,"h":4.4,"l":4.29,"n":148,"o":4.325,"t":"2026-09-25T15:30:00Z","v":21183,"vw":4.356618},{"c":4.375,"h":4.4,"l":4.32,"n":146,"o":4.35,"t":"2026-09-25T15:45:00Z","v":25669,"vw":4.34861},{"c":4.34,"h":4.3999,"l":4.33,"n":151,"o":4.36,"t":"2026-09-25T16:00:00Z","v":6905,"vw":4.346773},{"c":4.35,"h":4.415,"l":4.3401,"n":142,"o":4.3449,"t":"2026-09-25T16:15:00Z","v":11619,"vw":4.375936},{"c":4.3999,"h":4.3999,"l":4.3252,"n":120,"o":4.37,"t":"2026-09-25T16:30:00Z","v":10465,"vw":4.353726},{"c":4.34,"h":4.44,"l":4.34,"n":84,"o":4.39,"t":"2026-09-25T16:45:00Z","v":11301,"vw":4.382861},{"c":4.33,"h":4.3452,"l":4.31,"n":58,"o":4.32,"t":"2026-09-25T17:00:00Z","v":3579,"vw":4.335749},{"c":4.305,"h":4.325,"l":4.29,"n":58,"o":4.325,"t":"2026-09-25T17:15:00Z","v":2895,"vw":4.300655},{"c":4.36,"h":4.36,"l":4.28,"n":64,"o":4.29,"t":"2026-09-25T17:30:00Z","v":9047,"vw":4.307027},{"c":4.38,"h":4.38,"l":4.34,"n":31,"o":4.36,"t":"2026-09-25T17:45:00Z","v":1398,"vw":4.367778},{"c":4.39,"h":4.39,"l":4.3501,"n":41,"o":4.38,"t":"2026-09-25T18:00:00Z","v":4779,"vw":4.375774},{"c":4.49,"h":4.505,"l":4.4,"n":96,"o":4.4,"t":"2026-09-25T18:15:00Z","v":27284,"vw":4.452329},{"c":4.59,"h":4.6,"l":4.5034,"n":287,"o":4.52,"t":"2026-09-25T18:30:00Z","v":30380,"vw":4.578083},{"c":4.6503,"h":4.6699,"l":4.5802,"n":293,"o":4.5802,"t":"2026-09-25T18:45:00Z","v":41122,"vw":4.620133},{"c":4.6,"h":4.66,"l":4.5801,"n":176,"o":4.66,"t":"2026-09-25T19:00:00Z","v":23776,"vw":4.609426},{"c":4.555,"h":4.62,"l":4.52,"n":513,"o":4.5801,"t":"2026-09-25T19:15:00Z","v":55601,"vw":4.541473},{"c":4.4903,"h":4.58,"l":4.48,"n":159,"o":4.5798,"t":"2026-09-25T19:30:00Z","v":16115,"vw":4.513673},{"c":4.5,"h":4.56,"l":4.47,"n":589,"o":4.5,"t":"2026-09-25T19:45:00Z","v":60432,"vw":4.514711},{"c":4.46,"h":4.5,"l":4.46,"n":23,"o":4.48,"t":"2026-09-25T20:00:00Z","v":12090,"vw":4.48138},{"c":4.4114,"h":4.4114,"l":4.4114,"n":1,"o":4.4114,"t":"2026-09-25T20:15:00Z","v":500,"vw":4.4114},{"c":4.4165,"h":4.4165,"l":4.4165,"n":1,"o":4.4165,"t":"2026-09-25T20:45:00Z","v":240,"vw":4.4165},{"c":4.4955,"h":4.5,"l":4.4955,"n":6,"o":4.5,"t":"2026-09-25T21:00:00Z","v":501,"vw":4.49775},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-25T21:45:00Z","v":291,"vw":4.5},{"c":4.68,"h":4.68,"l":4.5,"n":14,"o":4.5,"t":"2026-09-25T22:30:00Z","v":3527,"vw":4.641383},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-09-25T22:45:00Z","v":100,"vw":4.63},{"c":4.6892,"h":4.6892,"l":4.6892,"n":4,"o":4.6892,"t":"2026-09-25T23:15:00Z","v":526,"vw":4.6892},{"c":4.61,"h":4.61,"l":4.55,"n":9,"o":4.55,"t":"2026-09-25T23:45:00Z","v":429,"vw":4.56875},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-28T08:15:00Z","v":351,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-28T08:30:00Z","v":108,"vw":4.6},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-09-28T08:45:00Z","v":300,"vw":4.54},{"c":4.6,"h":4.605,"l":4.54,"n":7,"o":4.54,"t":"2026-09-28T09:00:00Z","v":654,"vw":4.589633},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-28T10:00:00Z","v":108,"vw":4.59},{"c":4.55,"h":4.55,"l":4.51,"n":5,"o":4.52,"t":"2026-09-28T11:00:00Z","v":4307,"vw":4.511395},{"c":4.301,"h":4.57,"l":4.3,"n":58,"o":4.57,"t":"2026-09-28T11:15:00Z","v":8726,"vw":4.394324},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-28T11:30:00Z","v":201,"vw":4.56},{"c":4.3742,"h":4.3742,"l":4.3742,"n":1,"o":4.3742,"t":"2026-09-28T11:45:00Z","v":100,"vw":4.3742},{"c":4.33,"h":4.3917,"l":4.33,"n":2,"o":4.3917,"t":"2026-09-28T12:00:00Z","v":265,"vw":4.368417},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-28T12:15:00Z","v":150,"vw":4.37},{"c":4.4483,"h":4.4483,"l":4.4483,"n":1,"o":4.4483,"t":"2026-09-28T13:15:00Z","v":262,"vw":4.4483},{"c":4.72,"h":4.78,"l":4.5,"n":320,"o":4.5,"t":"2026-09-28T13:30:00Z","v":45197,"vw":4.631071},{"c":4.65,"h":4.75,"l":4.62,"n":120,"o":4.735,"t":"2026-09-28T13:45:00Z","v":22989,"vw":4.709084},{"c":4.64,"h":4.68,"l":4.64,"n":62,"o":4.65,"t":"2026-09-28T14:00:00Z","v":3437,"vw":4.655746},{"c":4.69,"h":4.73,"l":4.5419,"n":166,"o":4.64,"t":"2026-09-28T14:15:00Z","v":13431,"vw":4.629576},{"c":4.6692,"h":4.69,"l":4.5819,"n":63,"o":4.69,"t":"2026-09-28T14:30:00Z","v":5891,"vw":4.67308},{"c":4.71,"h":4.71,"l":4.5992,"n":109,"o":4.64,"t":"2026-09-28T14:45:00Z","v":7932,"vw":4.6438},{"c":4.64,"h":4.7332,"l":4.64,"n":103,"o":4.71,"t":"2026-09-28T15:00:00Z","v":8485,"vw":4.69978},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-09-28T15:15:00Z","v":600,"vw":4.63},{"c":4.6303,"h":4.66,"l":4.6124,"n":17,"o":4.6124,"t":"2026-09-28T15:30:00Z","v":815,"vw":4.636773},{"c":4.65,"h":4.68,"l":4.62,"n":63,"o":4.64,"t":"2026-09-28T15:45:00Z","v":9291,"vw":4.654222},{"c":4.675,"h":4.7,"l":4.63,"n":81,"o":4.65,"t":"2026-09-28T16:00:00Z","v":7749,"vw":4.670541},{"c":4.7,"h":4.7,"l":4.6725,"n":42,"o":4.7,"t":"2026-09-28T16:15:00Z","v":1496,"vw":4.685509},{"c":4.55,"h":4.67,"l":4.5201,"n":123,"o":4.67,"t":"2026-09-28T16:30:00Z","v":11117,"vw":4.613598},{"c":4.55,"h":4.58,"l":4.55,"n":31,"o":4.57,"t":"2026-09-28T16:45:00Z","v":1988,"vw":4.559279},{"c":4.6,"h":4.6,"l":4.535,"n":30,"o":4.565,"t":"2026-09-28T17:00:00Z","v":2043,"vw":4.572793},{"c":4.57,"h":4.62,"l":4.57,"n":41,"o":4.59,"t":"2026-09-28T17:15:00Z","v":4622,"vw":4.599778},{"c":4.59,"h":4.59,"l":4.56,"n":10,"o":4.57,"t":"2026-09-28T17:30:00Z","v":665,"vw":4.579176},{"c":4.6,"h":4.6013,"l":4.56,"n":24,"o":4.575,"t":"2026-09-28T17:45:00Z","v":1256,"vw":4.588553},{"c":4.595,"h":4.61,"l":4.5812,"n":18,"o":4.5812,"t":"2026-09-28T18:00:00Z","v":3143,"vw":4.588931},{"c":4.625,"h":4.655,"l":4.6,"n":57,"o":4.607,"t":"2026-09-28T18:15:00Z","v":6604,"vw":4.634313},{"c":4.63,"h":4.6437,"l":4.62,"n":11,"o":4.625,"t":"2026-09-28T18:30:00Z","v":779,"vw":4.63153},{"c":4.615,"h":4.615,"l":4.615,"n":3,"o":4.615,"t":"2026-09-28T18:45:00Z","v":121,"vw":4.615},{"c":4.57,"h":4.59,"l":4.57,"n":15,"o":4.59,"t":"2026-09-28T19:00:00Z","v":476,"vw":4.58},{"c":4.59,"h":4.6,"l":4.57,"n":63,"o":4.585,"t":"2026-09-28T19:15:00Z","v":5354,"vw":4.592127},{"c":4.58,"h":4.585,"l":4.57,"n":31,"o":4.585,"t":"2026-09-28T19:30:00Z","v":2142,"vw":4.580691},{"c":4.55,"h":4.59,"l":4.5326,"n":303,"o":4.57,"t":"2026-09-28T19:45:00Z","v":28166,"vw":4.560081},{"c":4.55,"h":4.55,"l":4.55,"n":26,"o":4.55,"t":"2026-09-28T20:00:00Z","v":6826,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-28T20:15:00Z","v":200,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-28T22:00:00Z","v":1104,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-28T22:45:00Z","v":600,"vw":4.56},{"c":4.5509,"h":4.5509,"l":4.5509,"n":1,"o":4.5509,"t":"2026-09-29T09:45:00Z","v":545,"vw":4.5509},{"c":4.7,"h":4.73,"l":4.7,"n":4,"o":4.73,"t":"2026-09-29T12:30:00Z","v":896,"vw":4.725338},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-09-29T12:45:00Z","v":122,"vw":4.67},{"c":4.5599,"h":4.64,"l":4.5599,"n":51,"o":4.64,"t":"2026-09-29T13:30:00Z","v":4651,"vw":4.616618},{"c":4.62,"h":4.7051,"l":4.61,"n":84,"o":4.635,"t":"2026-09-29T13:45:00Z","v":6476,"vw":4.639924},{"c":4.66,"h":4.675,"l":4.65,"n":12,"o":4.665,"t":"2026-09-29T14:00:00Z","v":2862,"vw":4.672593},{"c":4.64,"h":4.66,"l":4.64,"n":12,"o":4.66,"t":"2026-09-29T14:15:00Z","v":873,"vw":4.651428},{"c":4.65,"h":4.67,"l":4.65,"n":14,"o":4.65,"t":"2026-09-29T14:30:00Z","v":1098,"vw":4.661111},{"c":4.65,"h":4.7,"l":4.65,"n":12,"o":4.7,"t":"2026-09-29T14:45:00Z","v":1007,"vw":4.683303},{"c":4.66,"h":4.66,"l":4.63,"n":38,"o":4.64,"t":"2026-09-29T15:00:00Z","v":3556,"vw":4.652848},{"c":4.655,"h":4.6899,"l":4.655,"n":4,"o":4.6899,"t":"2026-09-29T15:15:00Z","v":1300,"vw":4.684083},{"c":4.69,"h":4.71,"l":4.64,"n":47,"o":4.66,"t":"2026-09-29T15:30:00Z","v":4971,"vw":4.67998},{"c":4.69,"h":4.695,"l":4.6719,"n":25,"o":4.68,"t":"2026-09-29T15:45:00Z","v":2226,"vw":4.68572},{"c":4.665,"h":4.7,"l":4.665,"n":67,"o":4.6901,"t":"2026-09-29T16:00:00Z","v":3277,"vw":4.689974},{"c":4.675,"h":4.675,"l":4.655,"n":16,"o":4.655,"t":"2026-09-29T16:15:00Z","v":1188,"vw":4.671111},{"c":4.7,"h":4.71,"l":4.68,"n":24,"o":4.69,"t":"2026-09-29T16:30:00Z","v":1489,"vw":4.693122},{"c":4.67,"h":4.695,"l":4.67,"n":53,"o":4.695,"t":"2026-09-29T16:45:00Z","v":2048,"vw":4.684},{"c":4.65,"h":4.68,"l":4.65,"n":28,"o":4.68,"t":"2026-09-29T17:00:00Z","v":2012,"vw":4.66954},{"c":4.65,"h":4.66,"l":4.63,"n":37,"o":4.66,"t":"2026-09-29T17:15:00Z","v":2630,"vw":4.650112},{"c":4.64,"h":4.65,"l":4.64,"n":17,"o":4.645,"t":"2026-09-29T17:30:00Z","v":845,"vw":4.642857},{"c":4.64,"h":4.65,"l":4.63,"n":30,"o":4.64,"t":"2026-09-29T17:45:00Z","v":1731,"vw":4.640833},{"c":4.64,"h":4.67,"l":4.63,"n":40,"o":4.63,"t":"2026-09-29T18:00:00Z","v":2336,"vw":4.655663},{"c":4.645,"h":4.65,"l":4.645,"n":11,"o":4.65,"t":"2026-09-29T18:15:00Z","v":1687,"vw":4.64904},{"c":4.66,"h":4.66,"l":4.645,"n":28,"o":4.645,"t":"2026-09-29T18:30:00Z","v":1614,"vw":4.648295},{"c":4.68,"h":4.69,"l":4.665,"n":19,"o":4.69,"t":"2026-09-29T18:45:00Z","v":2333,"vw":4.67747},{"c":4.6861,"h":4.6861,"l":4.66,"n":33,"o":4.68,"t":"2026-09-29T19:00:00Z","v":3375,"vw":4.681435},{"c":4.7,"h":4.7,"l":4.65,"n":33,"o":4.66,"t":"2026-09-29T19:15:00Z","v":2542,"vw":4.683816},{"c":4.645,"h":4.69,"l":4.62,"n":99,"o":4.69,"t":"2026-09-29T19:30:00Z","v":5341,"vw":4.644798},{"c":4.68,"h":4.68,"l":4.63,"n":379,"o":4.645,"t":"2026-09-29T19:45:00Z","v":17324,"vw":4.656131},{"c":4.67,"h":4.67,"l":4.67,"n":21,"o":4.67,"t":"2026-09-29T20:00:00Z","v":3647,"vw":4.67},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-09-30T08:00:00Z","v":533,"vw":4.68},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-09-30T11:30:00Z","v":219,"vw":4.61},{"c":4.55,"h":4.59,"l":4.55,"n":12,"o":4.59,"t":"2026-09-30T12:00:00Z","v":5000,"vw":4.572396},{"c":4.51,"h":4.6,"l":4.51,"n":22,"o":4.59,"t":"2026-09-30T12:15:00Z","v":4296,"vw":4.54847},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-30T12:30:00Z","v":4000,"vw":4.71},{"c":4.6966,"h":4.709,"l":4.61,"n":5,"o":4.61,"t":"2026-09-30T12:45:00Z","v":1000,"vw":4.674123},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-30T13:15:00Z","v":600,"vw":4.69},{"c":4.66,"h":4.66,"l":4.58,"n":34,"o":4.65,"t":"2026-09-30T13:30:00Z","v":5043,"vw":4.627324},{"c":4.715,"h":4.75,"l":4.6216,"n":136,"o":4.66,"t":"2026-09-30T13:45:00Z","v":8503,"vw":4.698276},{"c":4.59,"h":4.8,"l":4.57,"n":124,"o":4.76,"t":"2026-09-30T14:00:00Z","v":19837,"vw":4.632529},{"c":4.535,"h":4.68,"l":4.4501,"n":123,"o":4.59,"t":"2026-09-30T14:15:00Z","v":16554,"vw":4.523994},{"c":4.53,"h":4.53,"l":4.46,"n":18,"o":4.49,"t":"2026-09-30T14:30:00Z","v":1233,"vw":4.491538},{"c":4.56,"h":4.5799,"l":4.48,"n":28,"o":4.48,"t":"2026-09-30T14:45:00Z","v":2342,"vw":4.547062},{"c":4.51,"h":4.55,"l":4.4901,"n":26,"o":4.54,"t":"2026-09-30T15:00:00Z","v":2098,"vw":4.519335},{"c":4.52,"h":4.5655,"l":4.4917,"n":15,"o":4.5655,"t":"2026-09-30T15:15:00Z","v":3580,"vw":4.526306},{"c":4.51,"h":4.51,"l":4.49,"n":4,"o":4.49,"t":"2026-09-30T15:30:00Z","v":771,"vw":4.492857},{"c":4.425,"h":4.515,"l":4.4001,"n":82,"o":4.515,"t":"2026-09-30T15:45:00Z","v":11210,"vw":4.446917},{"c":4.45,"h":4.47,"l":4.45,"n":5,"o":4.47,"t":"2026-09-30T16:00:00Z","v":3243,"vw":4.469109},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-09-30T16:15:00Z","v":172,"vw":4.45},{"c":4.39,"h":4.455,"l":4.39,"n":90,"o":4.45,"t":"2026-09-30T16:30:00Z","v":5047,"vw":4.433816},{"c":4.39,"h":4.4,"l":4.36,"n":72,"o":4.39,"t":"2026-09-30T16:45:00Z","v":19234,"vw":4.382414},{"c":4.35,"h":4.38,"l":4.35,"n":22,"o":4.38,"t":"2026-09-30T17:00:00Z","v":3444,"vw":4.354537},{"c":4.32,"h":4.3652,"l":4.32,"n":25,"o":4.33,"t":"2026-09-30T17:15:00Z","v":8811,"vw":4.342225},{"c":4.32,"h":4.335,"l":4.32,"n":25,"o":4.32,"t":"2026-09-30T17:30:00Z","v":918,"vw":4.324254},{"c":4.285,"h":4.305,"l":4.28,"n":28,"o":4.2945,"t":"2026-09-30T17:45:00Z","v":2495,"vw":4.292039},{"c":4.27,"h":4.29,"l":4.27,"n":61,"o":4.2709,"t":"2026-09-30T18:00:00Z","v":2437,"vw":4.277274},{"c":4.27,"h":4.28,"l":4.23,"n":76,"o":4.28,"t":"2026-09-30T18:15:00Z","v":13000,"vw":4.246229},{"c":4.2882,"h":4.289,"l":4.28,"n":12,"o":4.28,"t":"2026-09-30T18:30:00Z","v":813,"vw":4.287556},{"c":4.275,"h":4.29,"l":4.2602,"n":151,"o":4.27,"t":"2026-09-30T18:45:00Z","v":13300,"vw":4.273804},{"c":4.265,"h":4.27,"l":4.26,"n":25,"o":4.27,"t":"2026-09-30T19:00:00Z","v":900,"vw":4.263575},{"c":4.2523,"h":4.2799,"l":4.25,"n":66,"o":4.265,"t":"2026-09-30T19:15:00Z","v":5434,"vw":4.266843},{"c":4.25,"h":4.25,"l":4.22,"n":14,"o":4.22,"t":"2026-09-30T19:30:00Z","v":4700,"vw":4.233011},{"c":4.25,"h":4.28,"l":4.2,"n":221,"o":4.2723,"t":"2026-09-30T19:45:00Z","v":17114,"vw":4.238365},{"c":4.25,"h":4.25,"l":4.25,"n":18,"o":4.25,"t":"2026-09-30T20:00:00Z","v":3096,"vw":4.25},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-30T20:15:00Z","v":100,"vw":4.3},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-30T20:30:00Z","v":100,"vw":4.2},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-30T21:15:00Z","v":100,"vw":4.33},{"c":4.41,"h":4.41,"l":4.41,"n":12,"o":4.41,"t":"2026-10-01T11:45:00Z","v":1000,"vw":4.41},{"c":4.26,"h":4.31,"l":4.235,"n":63,"o":4.31,"t":"2026-10-01T13:30:00Z","v":7033,"vw":4.287333},{"c":4.2129,"h":4.27,"l":4.2129,"n":15,"o":4.26,"t":"2026-10-01T13:45:00Z","v":4365,"vw":4.235601},{"c":4.2073,"h":4.265,"l":4.2073,"n":11,"o":4.265,"t":"2026-10-01T14:00:00Z","v":702,"vw":4.23246},{"c":4.21,"h":4.3072,"l":4.2,"n":23,"o":4.26,"t":"2026-10-01T14:15:00Z","v":3367,"vw":4.23427},{"c":4.28,"h":4.28,"l":4.2576,"n":12,"o":4.28,"t":"2026-10-01T14:30:00Z","v":1443,"vw":4.27087},{"c":4.235,"h":4.26,"l":4.235,"n":22,"o":4.25,"t":"2026-10-01T14:45:00Z","v":4743,"vw":4.243504},{"c":4.2283,"h":4.2283,"l":4.21,"n":30,"o":4.215,"t":"2026-10-01T15:00:00Z","v":2296,"vw":4.216783},{"c":4.24,"h":4.24,"l":4.24,"n":11,"o":4.24,"t":"2026-10-01T15:15:00Z","v":476,"vw":4.24},{"c":4.25,"h":4.255,"l":4.23,"n":8,"o":4.24,"t":"2026-10-01T15:30:00Z","v":869,"vw":4.241613},{"c":4.245,"h":4.26,"l":4.23,"n":40,"o":4.245,"t":"2026-10-01T15:45:00Z","v":4034,"vw":4.243582},{"c":4.25,"h":4.26,"l":4.25,"n":6,"o":4.26,"t":"2026-10-01T16:00:00Z","v":328,"vw":4.253333},{"c":4.24,"h":4.24,"l":4.24,"n":10,"o":4.24,"t":"2026-10-01T16:15:00Z","v":481,"vw":4.24},{"c":4.228,"h":4.235,"l":4.228,"n":19,"o":4.235,"t":"2026-10-01T16:30:00Z","v":2692,"vw":4.230485},{"c":4.22,"h":4.23,"l":4.22,"n":14,"o":4.23,"t":"2026-10-01T16:45:00Z","v":1494,"vw":4.228333},{"c":4.2,"h":4.21,"l":4.2,"n":8,"o":4.21,"t":"2026-10-01T17:00:00Z","v":3469,"vw":4.205003},{"c":4.2583,"h":4.2583,"l":4.21,"n":42,"o":4.21,"t":"2026-10-01T17:15:00Z","v":2500,"vw":4.23092},{"c":4.28,"h":4.29,"l":4.24,"n":69,"o":4.26,"t":"2026-10-01T17:30:00Z","v":24076,"vw":4.27865},{"c":4.255,"h":4.29,"l":4.255,"n":31,"o":4.265,"t":"2026-10-01T17:45:00Z","v":2013,"vw":4.26375},{"c":4.26,"h":4.26,"l":4.24,"n":21,"o":4.25,"t":"2026-10-01T18:00:00Z","v":1322,"vw":4.255},{"c":4.25,"h":4.28,"l":4.25,"n":22,"o":4.27,"t":"2026-10-01T18:15:00Z","v":2471,"vw":4.261793},{"c":4.245,"h":4.245,"l":4.2301,"n":25,"o":4.24,"t":"2026-10-01T18:30:00Z","v":2262,"vw":4.235059},{"c":4.21,"h":4.24,"l":4.21,"n":43,"o":4.24,"t":"2026-10-01T18:45:00Z","v":3426,"vw":4.224012},{"c":4.2,"h":4.21,"l":4.2,"n":32,"o":4.21,"t":"2026-10-01T19:00:00Z","v":2932,"vw":4.202391},{"c":4.2,"h":4.2099,"l":4.2,"n":11,"o":4.205,"t":"2026-10-01T19:15:00Z","v":2877,"vw":4.202688},{"c":4.15,"h":4.2,"l":4.1218,"n":134,"o":4.2,"t":"2026-10-01T19:30:00Z","v":19599,"vw":4.153159},{"c":4.07,"h":4.14,"l":4.06,"n":251,"o":4.14,"t":"2026-10-01T19:45:00Z","v":31474,"vw":4.109977},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-01T20:00:00Z","v":1790,"vw":4.07},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-01T20:30:00Z","v":100,"vw":4.2},{"c":4.07,"h":4.0965,"l":4.07,"n":2,"o":4.0965,"t":"2026-10-01T22:15:00Z","v":900,"vw":4.078833},{"c":4.1692,"h":4.1692,"l":4.1692,"n":1,"o":4.1692,"t":"2026-10-02T11:30:00Z","v":100,"vw":4.1692},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-02T11:45:00Z","v":120,"vw":4.1},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-02T12:00:00Z","v":256,"vw":4.02},{"c":4.12,"h":4.13,"l":4.08,"n":32,"o":4.1,"t":"2026-10-02T12:45:00Z","v":2456,"vw":4.099673},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-02T13:00:00Z","v":1000,"vw":4.16},{"c":4.06,"h":4.28,"l":4.06,"n":180,"o":4.17,"t":"2026-10-02T13:30:00Z","v":15914,"vw":4.128245},{"c":4.105,"h":4.115,"l":4.1,"n":18,"o":4.115,"t":"2026-10-02T13:45:00Z","v":725,"vw":4.102857},{"c":4.1,"h":4.1,"l":4.02,"n":114,"o":4.05,"t":"2026-10-02T14:00:00Z","v":17051,"vw":4.055845},{"c":4.13,"h":4.1999,"l":4.105,"n":76,"o":4.105,"t":"2026-10-02T14:15:00Z","v":23628,"vw":4.163366},{"c":4.13,"h":4.145,"l":4.13,"n":25,"o":4.145,"t":"2026-10-02T14:30:00Z","v":7891,"vw":4.143212},{"c":4.135,"h":4.135,"l":4.11,"n":18,"o":4.11,"t":"2026-10-02T14:45:00Z","v":364,"vw":4.121111},{"c":4.095,"h":4.12,"l":4.08,"n":64,"o":4.12,"t":"2026-10-02T15:00:00Z","v":4888,"vw":4.093829},{"c":4.11,"h":4.13,"l":4.08,"n":51,"o":4.11,"t":"2026-10-02T15:15:00Z","v":5976,"vw":4.108801},{"c":4.17,"h":4.17,"l":4.11,"n":22,"o":4.11,"t":"2026-10-02T15:30:00Z","v":1715,"vw":4.154058},{"c":4.2,"h":4.2,"l":4.19,"n":44,"o":4.19,"t":"2026-10-02T15:45:00Z","v":1570,"vw":4.197832},{"c":4.22,"h":4.22,"l":4.185,"n":31,"o":4.19,"t":"2026-10-02T16:00:00Z","v":2282,"vw":4.20068},{"c":4.2,"h":4.2163,"l":4.19,"n":27,"o":4.21,"t":"2026-10-02T16:15:00Z","v":2449,"vw":4.204062},{"c":4.21,"h":4.21,"l":4.19,"n":6,"o":4.19,"t":"2026-10-02T16:30:00Z","v":354,"vw":4.204286},{"c":4.19,"h":4.2,"l":4.178,"n":6,"o":4.2,"t":"2026-10-02T16:45:00Z","v":406,"vw":4.189344},{"c":4.17,"h":4.19,"l":4.17,"n":21,"o":4.19,"t":"2026-10-02T17:00:00Z","v":1045,"vw":4.174993},{"c":4.22,"h":4.22,"l":4.19,"n":35,"o":4.19,"t":"2026-10-02T17:15:00Z","v":4456,"vw":4.197978},{"c":4.1917,"h":4.23,"l":4.1917,"n":14,"o":4.23,"t":"2026-10-02T17:30:00Z","v":1924,"vw":4.222997},{"c":4.225,"h":4.225,"l":4.22,"n":10,"o":4.22,"t":"2026-10-02T17:45:00Z","v":1825,"vw":4.221122},{"c":4.21,"h":4.25,"l":4.17,"n":100,"o":4.25,"t":"2026-10-02T18:00:00Z","v":20372,"vw":4.180153},{"c":4.2,"h":4.22,"l":4.2,"n":30,"o":4.21,"t":"2026-10-02T18:15:00Z","v":1981,"vw":4.210377},{"c":4.2034,"h":4.21,"l":4.2,"n":32,"o":4.21,"t":"2026-10-02T18:30:00Z","v":6446,"vw":4.201529},{"c":4.215,"h":4.2296,"l":4.215,"n":8,"o":4.2296,"t":"2026-10-02T18:45:00Z","v":309,"vw":4.224533},{"c":4.2172,"h":4.225,"l":4.2172,"n":30,"o":4.225,"t":"2026-10-02T19:00:00Z","v":1410,"vw":4.223127},{"c":4.2101,"h":4.225,"l":4.2101,"n":28,"o":4.225,"t":"2026-10-02T19:15:00Z","v":1323,"vw":4.220257},{"c":4.24,"h":4.24,"l":4.225,"n":31,"o":4.225,"t":"2026-10-02T19:30:00Z","v":2351,"vw":4.239119},{"c":4.265,"h":4.29,"l":4.21,"n":352,"o":4.22,"t":"2026-10-02T19:45:00Z","v":20135,"vw":4.254494},{"c":4.26,"h":4.26,"l":4.26,"n":6,"o":4.26,"t":"2026-10-02T20:00:00Z","v":2561,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-02T20:30:00Z","v":100,"vw":4.27},{"c":4.2663,"h":4.2663,"l":4.2663,"n":1,"o":4.2663,"t":"2026-10-02T22:00:00Z","v":758,"vw":4.2663},{"c":4.21,"h":4.21,"l":4.21,"n":6,"o":4.21,"t":"2026-10-02T22:45:00Z","v":546,"vw":4.21},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-02T23:15:00Z","v":100,"vw":4.26},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-05T11:45:00Z","v":133,"vw":4.21},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-05T13:15:00Z","v":213,"vw":4.13},{"c":4.193,"h":4.28,"l":4.193,"n":72,"o":4.28,"t":"2026-10-05T13:30:00Z","v":6749,"vw":4.242911},{"c":4.2182,"h":4.2182,"l":4.15,"n":13,"o":4.15,"t":"2026-10-05T13:45:00Z","v":585,"vw":4.206298},{"c":4.175,"h":4.175,"l":4.1301,"n":7,"o":4.1301,"t":"2026-10-05T14:00:00Z","v":577,"vw":4.163775},{"c":4.22,"h":4.22,"l":4.1998,"n":26,"o":4.1998,"t":"2026-10-05T14:15:00Z","v":890,"vw":4.216075},{"c":4.22,"h":4.22,"l":4.22,"n":46,"o":4.22,"t":"2026-10-05T14:30:00Z","v":2455,"vw":4.22},{"c":4.235,"h":4.245,"l":4.235,"n":7,"o":4.245,"t":"2026-10-05T15:00:00Z","v":531,"vw":4.241},{"c":4.23,"h":4.24,"l":4.23,"n":19,"o":4.235,"t":"2026-10-05T15:15:00Z","v":690,"vw":4.2325},{"c":4.245,"h":4.245,"l":4.23,"n":31,"o":4.23,"t":"2026-10-05T15:30:00Z","v":983,"vw":4.242},{"c":4.2164,"h":4.23,"l":4.21,"n":31,"o":4.23,"t":"2026-10-05T15:45:00Z","v":4147,"vw":4.213788},{"c":4.21,"h":4.244,"l":4.21,"n":48,"o":4.244,"t":"2026-10-05T16:00:00Z","v":8058,"vw":4.232204},{"c":4.19,"h":4.21,"l":4.19,"n":59,"o":4.21,"t":"2026-10-05T16:15:00Z","v":3684,"vw":4.205947},{"c":4.21,"h":4.21,"l":4.18,"n":43,"o":4.181,"t":"2026-10-05T16:30:00Z","v":6109,"vw":4.187326},{"c":4.22,"h":4.22,"l":4.21,"n":36,"o":4.215,"t":"2026-10-05T16:45:00Z","v":1691,"vw":4.215562},{"c":4.2,"h":4.21,"l":4.2,"n":27,"o":4.21,"t":"2026-10-05T17:00:00Z","v":1483,"vw":4.205463},{"c":4.19,"h":4.21,"l":4.19,"n":17,"o":4.2099,"t":"2026-10-05T17:15:00Z","v":867,"vw":4.204445},{"c":4.21,"h":4.21,"l":4.19,"n":40,"o":4.19,"t":"2026-10-05T17:30:00Z","v":2382,"vw":4.200996},{"c":4.2162,"h":4.2162,"l":4.2162,"n":3,"o":4.2162,"t":"2026-10-05T17:45:00Z","v":270,"vw":4.2162},{"c":4.2,"h":4.23,"l":4.2,"n":18,"o":4.23,"t":"2026-10-05T18:00:00Z","v":855,"vw":4.21},{"c":4.23,"h":4.25,"l":4.2,"n":45,"o":4.21,"t":"2026-10-05T18:15:00Z","v":3782,"vw":4.21943},{"c":4.2838,"h":4.2838,"l":4.2404,"n":34,"o":4.2404,"t":"2026-10-05T18:30:00Z","v":10408,"vw":4.253901},{"c":4.3,"h":4.3,"l":4.265,"n":41,"o":4.265,"t":"2026-10-05T18:45:00Z","v":2082,"vw":4.271213},{"c":4.29,"h":4.29,"l":4.29,"n":7,"o":4.29,"t":"2026-10-05T19:00:00Z","v":1577,"vw":4.29},{"c":4.28,"h":4.285,"l":4.28,"n":20,"o":4.285,"t":"2026-10-05T19:15:00Z","v":443,"vw":4.283155},{"c":4.26,"h":4.27,"l":4.235,"n":75,"o":4.27,"t":"2026-10-05T19:30:00Z","v":3914,"vw":4.256753},{"c":4.25,"h":4.28,"l":4.22,"n":252,"o":4.28,"t":"2026-10-05T19:45:00Z","v":23138,"vw":4.257883},{"c":4.25,"h":4.25,"l":4.25,"n":9,"o":4.25,"t":"2026-10-05T20:00:00Z","v":4654,"vw":4.25},{"c":4.5984,"h":4.5984,"l":4.5984,"n":5,"o":4.5984,"t":"2026-10-06T08:00:00Z","v":216,"vw":4.5984},{"c":4.0357,"h":4.0357,"l":4.0357,"n":3,"o":4.0357,"t":"2026-10-06T08:30:00Z","v":204,"vw":4.0357},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-06T12:00:00Z","v":120,"vw":4.3},{"c":4.382,"h":4.382,"l":4.3,"n":2,"o":4.3,"t":"2026-10-06T12:15:00Z","v":1000,"vw":4.341},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-06T13:00:00Z","v":191,"vw":4.25},{"c":4.37,"h":4.4,"l":4.31,"n":26,"o":4.31,"t":"2026-10-06T13:30:00Z","v":5916,"vw":4.331005},{"c":4.445,"h":4.48,"l":4.35,"n":57,"o":4.39,"t":"2026-10-06T13:45:00Z","v":16489,"vw":4.430528},{"c":4.45,"h":4.54,"l":4.445,"n":89,"o":4.445,"t":"2026-10-06T14:00:00Z","v":20545,"vw":4.487847},{"c":4.52,"h":4.52,"l":4.46,"n":24,"o":4.495,"t":"2026-10-06T14:15:00Z","v":3987,"vw":4.499032},{"c":4.5,"h":4.5399,"l":4.45,"n":30,"o":4.45,"t":"2026-10-06T14:30:00Z","v":12866,"vw":4.521254},{"c":4.566,"h":4.5836,"l":4.49,"n":44,"o":4.49,"t":"2026-10-06T14:45:00Z","v":8587,"vw":4.522503},{"c":4.6,"h":4.6,"l":4.54,"n":50,"o":4.56,"t":"2026-10-06T15:00:00Z","v":10211,"vw":4.564273},{"c":4.6499,"h":4.6499,"l":4.5801,"n":38,"o":4.6001,"t":"2026-10-06T15:15:00Z","v":3472,"vw":4.623125},{"c":4.66,"h":4.66,"l":4.6,"n":36,"o":4.625,"t":"2026-10-06T15:30:00Z","v":2387,"vw":4.623715},{"c":4.67,"h":4.68,"l":4.6456,"n":60,"o":4.66,"t":"2026-10-06T15:45:00Z","v":13959,"vw":4.665918},{"c":4.66,"h":4.68,"l":4.65,"n":42,"o":4.6517,"t":"2026-10-06T16:00:00Z","v":3199,"vw":4.669784},{"c":4.635,"h":4.67,"l":4.62,"n":58,"o":4.66,"t":"2026-10-06T16:15:00Z","v":12929,"vw":4.636702},{"c":4.655,"h":4.67,"l":4.65,"n":23,"o":4.65,"t":"2026-10-06T16:30:00Z","v":3846,"vw":4.658748},{"c":4.655,"h":4.67,"l":4.64,"n":19,"o":4.67,"t":"2026-10-06T16:45:00Z","v":2494,"vw":4.647186},{"c":4.63,"h":4.652,"l":4.63,"n":35,"o":4.65,"t":"2026-10-06T17:00:00Z","v":2517,"vw":4.639951},{"c":4.6331,"h":4.64,"l":4.628,"n":26,"o":4.63,"t":"2026-10-06T17:15:00Z","v":3105,"vw":4.633571},{"c":4.6216,"h":4.64,"l":4.6216,"n":20,"o":4.635,"t":"2026-10-06T17:30:00Z","v":2638,"vw":4.633883},{"c":4.64,"h":4.65,"l":4.625,"n":28,"o":4.64,"t":"2026-10-06T17:45:00Z","v":7874,"vw":4.639608},{"c":4.64,"h":4.6662,"l":4.64,"n":13,"o":4.64,"t":"2026-10-06T18:00:00Z","v":2923,"vw":4.64477},{"c":4.64,"h":4.64,"l":4.6177,"n":6,"o":4.6177,"t":"2026-10-06T18:15:00Z","v":658,"vw":4.632175},{"c":4.635,"h":4.64,"l":4.635,"n":3,"o":4.64,"t":"2026-10-06T18:30:00Z","v":213,"vw":4.6375},{"c":4.78,"h":4.86,"l":4.635,"n":204,"o":4.635,"t":"2026-10-06T18:45:00Z","v":46768,"vw":4.792747},{"c":4.7701,"h":4.84,"l":4.77,"n":93,"o":4.8,"t":"2026-10-06T19:00:00Z","v":16344,"vw":4.797107},{"c":4.79,"h":4.81,"l":4.735,"n":109,"o":4.78,"t":"2026-10-06T19:15:00Z","v":8744,"vw":4.769099},{"c":4.8,"h":4.8,"l":4.76,"n":29,"o":4.76,"t":"2026-10-06T19:30:00Z","v":2252,"vw":4.78236},{"c":4.75,"h":4.82,"l":4.75,"n":274,"o":4.8,"t":"2026-10-06T19:45:00Z","v":22604,"vw":4.792167},{"c":4.75,"h":4.77,"l":4.75,"n":16,"o":4.77,"t":"2026-10-06T20:00:00Z","v":4162,"vw":4.768235},{"c":4.8097,"h":4.8097,"l":4.8097,"n":2,"o":4.8097,"t":"2026-10-06T22:15:00Z","v":500,"vw":4.8097},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-06T22:45:00Z","v":100,"vw":4.72},{"c":4.8069,"h":4.8069,"l":4.8069,"n":1,"o":4.8069,"t":"2026-10-06T23:00:00Z","v":103,"vw":4.8069},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-06T23:15:00Z","v":172,"vw":4.8},{"c":4.81,"h":4.81,"l":4.78,"n":7,"o":4.8,"t":"2026-10-06T23:30:00Z","v":1024,"vw":4.79701},{"c":4.89,"h":4.89,"l":4.88,"n":10,"o":4.88,"t":"2026-10-06T23:45:00Z","v":875,"vw":4.882509},{"c":4.83,"h":5.1,"l":4.83,"n":31,"o":5,"t":"2026-10-07T08:00:00Z","v":2210,"vw":4.908931},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-07T10:15:00Z","v":200,"vw":4.82},{"c":4.93,"h":5.03,"l":4.82,"n":3,"o":4.82,"t":"2026-10-07T11:00:00Z","v":600,"vw":4.873333},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-07T11:15:00Z","v":250,"vw":4.85},{"c":4.9176,"h":4.9176,"l":4.9176,"n":1,"o":4.9176,"t":"2026-10-07T11:45:00Z","v":200,"vw":4.9176},{"c":4.904,"h":4.904,"l":4.904,"n":1,"o":4.904,"t":"2026-10-07T12:00:00Z","v":6085,"vw":4.904},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-07T12:15:00Z","v":650,"vw":4.9},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-07T13:15:00Z","v":231,"vw":4.8},{"c":4.6039,"h":4.78,"l":4.53,"n":136,"o":4.78,"t":"2026-10-07T13:30:00Z","v":37505,"vw":4.665872},{"c":4.595,"h":4.635,"l":4.55,"n":28,"o":4.57,"t":"2026-10-07T13:45:00Z","v":5413,"vw":4.581305},{"c":4.52,"h":4.5701,"l":4.47,"n":90,"o":4.56,"t":"2026-10-07T14:00:00Z","v":18628,"vw":4.522876},{"c":4.5,"h":4.55,"l":4.5,"n":42,"o":4.52,"t":"2026-10-07T14:15:00Z","v":2798,"vw":4.523209},{"c":4.52,"h":4.54,"l":4.51,"n":38,"o":4.51,"t":"2026-10-07T14:30:00Z","v":2582,"vw":4.520712},{"c":4.5,"h":4.5,"l":4.47,"n":46,"o":4.5,"t":"2026-10-07T14:45:00Z","v":3718,"vw":4.495053},{"c":4.495,"h":4.495,"l":4.4645,"n":12,"o":4.4681,"t":"2026-10-07T15:00:00Z","v":1266,"vw":4.473951},{"c":4.4812,"h":4.495,"l":4.4812,"n":6,"o":4.495,"t":"2026-10-07T15:15:00Z","v":568,"vw":4.48948},{"c":4.48,"h":4.51,"l":4.4601,"n":20,"o":4.4825,"t":"2026-10-07T15:30:00Z","v":1623,"vw":4.479808},{"c":4.4225,"h":4.46,"l":4.42,"n":32,"o":4.46,"t":"2026-10-07T15:45:00Z","v":3445,"vw":4.436221},{"c":4.4,"h":4.4531,"l":4.4,"n":67,"o":4.43,"t":"2026-10-07T16:00:00Z","v":27057,"vw":4.444366},{"c":4.37,"h":4.46,"l":4.35,"n":148,"o":4.4255,"t":"2026-10-07T16:15:00Z","v":13808,"vw":4.398395},{"c":4.35,"h":4.385,"l":4.35,"n":13,"o":4.385,"t":"2026-10-07T16:30:00Z","v":921,"vw":4.372316},{"c":4.34,"h":4.365,"l":4.34,"n":12,"o":4.35,"t":"2026-10-07T16:45:00Z","v":1062,"vw":4.353021},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-07T17:00:00Z","v":187,"vw":4.34},{"c":4.3155,"h":4.35,"l":4.31,"n":68,"o":4.33,"t":"2026-10-07T17:15:00Z","v":8750,"vw":4.326406},{"c":4.2,"h":4.31,"l":4.2,"n":118,"o":4.31,"t":"2026-10-07T17:30:00Z","v":10398,"vw":4.282053},{"c":4.2,"h":4.27,"l":4.2,"n":69,"o":4.2,"t":"2026-10-07T17:45:00Z","v":6751,"vw":4.227309},{"c":4.2551,"h":4.2551,"l":4.22,"n":22,"o":4.2348,"t":"2026-10-07T18:00:00Z","v":2141,"vw":4.234353},{"c":4.25,"h":4.3,"l":4.22,"n":89,"o":4.22,"t":"2026-10-07T18:15:00Z","v":14430,"vw":4.260011},{"c":4.26,"h":4.2699,"l":4.25,"n":94,"o":4.25,"t":"2026-10-07T18:30:00Z","v":17399,"vw":4.261613},{"c":4.27,"h":4.29,"l":4.24,"n":103,"o":4.26,"t":"2026-10-07T18:45:00Z","v":7067,"vw":4.262009},{"c":4.3,"h":4.305,"l":4.26,"n":94,"o":4.27,"t":"2026-10-07T19:00:00Z","v":8242,"vw":4.282991},{"c":4.34,"h":4.34,"l":4.3001,"n":57,"o":4.31,"t":"2026-10-07T19:15:00Z","v":7626,"vw":4.323206},{"c":4.43,"h":4.435,"l":4.32,"n":69,"o":4.32,"t":"2026-10-07T19:30:00Z","v":6434,"vw":4.381669},{"c":4.48,"h":4.4873,"l":4.4001,"n":209,"o":4.405,"t":"2026-10-07T19:45:00Z","v":30256,"vw":4.453234},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-07T20:00:00Z","v":3500,"vw":4.47},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-07T20:45:00Z","v":500,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T21:45:00Z","v":200,"vw":4.5},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-07T23:00:00Z","v":600,"vw":4.42},{"c":4.56,"h":4.56,"l":4.56,"n":7,"o":4.56,"t":"2026-10-08T08:00:00Z","v":469,"vw":4.56},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-08T08:30:00Z","v":650,"vw":4.44},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-08T10:45:00Z","v":303,"vw":4.31},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-08T11:45:00Z","v":5430,"vw":4.36},{"c":4.34,"h":4.37,"l":4.34,"n":4,"o":4.37,"t":"2026-10-08T12:30:00Z","v":5000,"vw":4.344372},{"c":4.365,"h":4.38,"l":4.31,"n":29,"o":4.38,"t":"2026-10-08T13:30:00Z","v":3265,"vw":4.35768},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-08T13:45:00Z","v":100,"vw":4.33},{"c":4.405,"h":4.405,"l":4.34,"n":32,"o":4.36,"t":"2026-10-08T14:00:00Z","v":4860,"vw":4.365128},{"c":4.3764,"h":4.3764,"l":4.3764,"n":3,"o":4.3764,"t":"2026-10-08T14:15:00Z","v":164,"vw":4.3764},{"c":4.37,"h":4.415,"l":4.37,"n":15,"o":4.415,"t":"2026-10-08T14:30:00Z","v":2495,"vw":4.39242},{"c":4.33,"h":4.39,"l":4.31,"n":60,"o":4.37,"t":"2026-10-08T14:45:00Z","v":7353,"vw":4.352176},{"c":4.3301,"h":4.372,"l":4.31,"n":61,"o":4.32,"t":"2026-10-08T15:00:00Z","v":5967,"vw":4.329846},{"c":4.34,"h":4.34,"l":4.3101,"n":35,"o":4.33,"t":"2026-10-08T15:15:00Z","v":4327,"vw":4.326332},{"c":4.31,"h":4.3394,"l":4.31,"n":28,"o":4.3394,"t":"2026-10-08T15:30:00Z","v":3910,"vw":4.320981},{"c":4.26,"h":4.3,"l":4.25,"n":32,"o":4.3,"t":"2026-10-08T15:45:00Z","v":3117,"vw":4.282572},{"c":4.26,"h":4.2678,"l":4.252,"n":6,"o":4.26,"t":"2026-10-08T16:00:00Z","v":988,"vw":4.25957},{"c":4.255,"h":4.3,"l":4.255,"n":47,"o":4.26,"t":"2026-10-08T16:15:00Z","v":3658,"vw":4.280041},{"c":4.245,"h":4.25,"l":4.245,"n":15,"o":4.25,"t":"2026-10-08T16:30:00Z","v":1451,"vw":4.247159},{"c":4.23,"h":4.2548,"l":4.21,"n":104,"o":4.2548,"t":"2026-10-08T16:45:00Z","v":9445,"vw":4.233508},{"c":4.2,"h":4.225,"l":4.19,"n":43,"o":4.21,"t":"2026-10-08T17:00:00Z","v":6772,"vw":4.209628},{"c":4.18,"h":4.21,"l":4.18,"n":46,"o":4.2,"t":"2026-10-08T17:15:00Z","v":3652,"vw":4.198361},{"c":4.19,"h":4.21,"l":4.1678,"n":55,"o":4.17,"t":"2026-10-08T17:30:00Z","v":4783,"vw":4.194786},{"c":4.18,"h":4.185,"l":4.18,"n":18,"o":4.18,"t":"2026-10-08T17:45:00Z","v":1402,"vw":4.181233},{"c":4.215,"h":4.215,"l":4.18,"n":64,"o":4.185,"t":"2026-10-08T18:00:00Z","v":3413,"vw":4.191948},{"c":4.2151,"h":4.2279,"l":4.2151,"n":7,"o":4.2188,"t":"2026-10-08T18:15:00Z","v":912,"vw":4.217775},{"c":4.2,"h":4.21,"l":4.2,"n":15,"o":4.21,"t":"2026-10-08T18:30:00Z","v":2278,"vw":4.202667},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-08T18:45:00Z","v":855,"vw":4.2},{"c":4.205,"h":4.205,"l":4.205,"n":6,"o":4.205,"t":"2026-10-08T19:00:00Z","v":412,"vw":4.205},{"c":4.2,"h":4.21,"l":4.2,"n":37,"o":4.205,"t":"2026-10-08T19:15:00Z","v":3170,"vw":4.207859},{"c":4.2,"h":4.205,"l":4.2,"n":3,"o":4.205,"t":"2026-10-08T19:30:00Z","v":500,"vw":4.2025},{"c":4.205,"h":4.21,"l":4.2,"n":116,"o":4.2001,"t":"2026-10-08T19:45:00Z","v":5905,"vw":4.205203},{"c":4.2,"h":4.205,"l":4.2,"n":8,"o":4.205,"t":"2026-10-08T20:00:00Z","v":54332,"vw":4.200011},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-08T20:15:00Z","v":300,"vw":4.19},{"c":4.1637,"h":4.1637,"l":4.1637,"n":1,"o":4.1637,"t":"2026-10-08T20:45:00Z","v":600,"vw":4.1637},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-08T21:30:00Z","v":250,"vw":4.2},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-09T08:00:00Z","v":311,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-09T09:15:00Z","v":987,"vw":4.32},{"c":4.22,"h":4.22,"l":4.205,"n":2,"o":4.205,"t":"2026-10-09T09:45:00Z","v":200,"vw":4.2125},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-09T11:30:00Z","v":3592,"vw":4.28},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-09T11:45:00Z","v":150,"vw":4.31},{"c":4.13,"h":4.24,"l":4.1,"n":46,"o":4.24,"t":"2026-10-09T13:30:00Z","v":7464,"vw":4.142263},{"c":4.18,"h":4.18,"l":4.175,"n":6,"o":4.175,"t":"2026-10-09T13:45:00Z","v":892,"vw":4.175619},{"c":4.21,"h":4.21,"l":4.16,"n":10,"o":4.17,"t":"2026-10-09T14:00:00Z","v":921,"vw":4.179009},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-09T14:15:00Z","v":734,"vw":4.16},{"c":4.2,"h":4.21,"l":4.17,"n":29,"o":4.2,"t":"2026-10-09T14:30:00Z","v":7862,"vw":4.199848},{"c":4.21,"h":4.22,"l":4.19,"n":23,"o":4.19,"t":"2026-10-09T14:45:00Z","v":2056,"vw":4.206527},{"c":4.16,"h":4.23,"l":4.16,"n":32,"o":4.23,"t":"2026-10-09T15:00:00Z","v":7245,"vw":4.187863},{"c":4.18,"h":4.18,"l":4.16,"n":34,"o":4.16,"t":"2026-10-09T15:15:00Z","v":3043,"vw":4.174637},{"c":4.19,"h":4.2,"l":4.1866,"n":9,"o":4.2,"t":"2026-10-09T15:30:00Z","v":658,"vw":4.192},{"c":4.19,"h":4.23,"l":4.18,"n":15,"o":4.18,"t":"2026-10-09T15:45:00Z","v":3011,"vw":4.190605},{"c":4.18,"h":4.21,"l":4.18,"n":8,"o":4.21,"t":"2026-10-09T16:00:00Z","v":1682,"vw":4.185918},{"c":4.19,"h":4.195,"l":4.18,"n":7,"o":4.195,"t":"2026-10-09T16:30:00Z","v":574,"vw":4.188058},{"c":4.18,"h":4.18,"l":4.175,"n":7,"o":4.175,"t":"2026-10-09T16:45:00Z","v":3641,"vw":4.176429},{"c":4.15,"h":4.16,"l":4.15,"n":72,"o":4.15,"t":"2026-10-09T17:00:00Z","v":4047,"vw":4.152324},{"c":4.13,"h":4.1562,"l":4.13,"n":15,"o":4.1562,"t":"2026-10-09T17:15:00Z","v":1874,"vw":4.137289},{"c":4.14,"h":4.16,"l":4.14,"n":29,"o":4.16,"t":"2026-10-09T17:30:00Z","v":1466,"vw":4.150786},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-09T17:45:00Z","v":767,"vw":4.16},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-09T18:30:00Z","v":250,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-09T18:45:00Z","v":133,"vw":4.17},{"c":4.19,"h":4.19,"l":4.1606,"n":4,"o":4.1606,"t":"2026-10-09T19:00:00Z","v":1229,"vw":4.164567},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-09T19:15:00Z","v":147,"vw":4.17},{"c":4.14,"h":4.16,"l":4.1314,"n":23,"o":4.15,"t":"2026-10-09T19:30:00Z","v":2322,"vw":4.149015},{"c":4.16,"h":4.18,"l":4.11,"n":160,"o":4.13,"t":"2026-10-09T19:45:00Z","v":14360,"vw":4.138399},{"c":4.16,"h":4.16,"l":4.16,"n":7,"o":4.16,"t":"2026-10-09T20:00:00Z","v":5275,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-09T22:45:00Z","v":600,"vw":4.16},{"c":4.25,"h":4.4122,"l":4.25,"n":3,"o":4.4122,"t":"2026-10-12T08:00:00Z","v":275,"vw":4.347083},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-12T08:15:00Z","v":249,"vw":4.3},{"c":4.25,"h":4.27,"l":4.25,"n":2,"o":4.27,"t":"2026-10-12T08:30:00Z","v":1000,"vw":4.268},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-12T08:45:00Z","v":100,"vw":4.25},{"c":4.2505,"h":4.2505,"l":4.2505,"n":1,"o":4.2505,"t":"2026-10-12T09:45:00Z","v":200,"vw":4.2505},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-12T10:00:00Z","v":378,"vw":4.25},{"c":4.2381,"h":4.2381,"l":4.2381,"n":1,"o":4.2381,"t":"2026-10-12T10:15:00Z","v":100,"vw":4.2381},{"c":4.2934,"h":4.5019,"l":4.2934,"n":2,"o":4.5019,"t":"2026-10-12T13:15:00Z","v":1289,"vw":4.469549},{"c":4.12,"h":4.19,"l":4.0514,"n":75,"o":4.19,"t":"2026-10-12T13:30:00Z","v":11851,"vw":4.1577},{"c":4.06,"h":4.19,"l":4.05,"n":44,"o":4.12,"t":"2026-10-12T13:45:00Z","v":13674,"vw":4.069478},{"c":4.06,"h":4.089,"l":4.0109,"n":26,"o":4.04,"t":"2026-10-12T14:00:00Z","v":5238,"vw":4.057652},{"c":4.11,"h":4.11,"l":4.0201,"n":33,"o":4.0201,"t":"2026-10-12T14:15:00Z","v":10069,"vw":4.088868},{"c":4.055,"h":4.1,"l":4.055,"n":16,"o":4.08,"t":"2026-10-12T14:30:00Z","v":1006,"vw":4.078563},{"c":4.1236,"h":4.1236,"l":4.06,"n":19,"o":4.07,"t":"2026-10-12T14:45:00Z","v":1361,"vw":4.073143},{"c":4.105,"h":4.105,"l":4.105,"n":3,"o":4.105,"t":"2026-10-12T15:00:00Z","v":148,"vw":4.105},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-12T15:15:00Z","v":273,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-10-12T15:30:00Z","v":5064,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-12T15:45:00Z","v":526,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":15,"o":4.08,"t":"2026-10-12T16:00:00Z","v":932,"vw":4.08},{"c":4.06,"h":4.09,"l":4.06,"n":3,"o":4.09,"t":"2026-10-12T16:15:00Z","v":210,"vw":4.075},{"c":4.05,"h":4.08,"l":4.05,"n":19,"o":4.0733,"t":"2026-10-12T16:45:00Z","v":2257,"vw":4.060556},{"c":4.0521,"h":4.075,"l":4.05,"n":5,"o":4.05,"t":"2026-10-12T17:00:00Z","v":646,"vw":4.057173},{"c":4.0876,"h":4.0876,"l":4.0876,"n":1,"o":4.0876,"t":"2026-10-12T17:15:00Z","v":130,"vw":4.0876},{"c":4.04,"h":4.07,"l":4.04,"n":34,"o":4.06,"t":"2026-10-12T17:30:00Z","v":3183,"vw":4.053241},{"c":4.0428,"h":4.0428,"l":4.035,"n":11,"o":4.04,"t":"2026-10-12T17:45:00Z","v":440,"vw":4.039719},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-12T18:00:00Z","v":300,"vw":4.02},{"c":4.035,"h":4.035,"l":4.02,"n":16,"o":4.02,"t":"2026-10-12T18:15:00Z","v":1316,"vw":4.022611},{"c":4.035,"h":4.035,"l":4.02,"n":9,"o":4.035,"t":"2026-10-12T18:30:00Z","v":1278,"vw":4.033766},{"c":4.0404,"h":4.0404,"l":4.01,"n":22,"o":4.02,"t":"2026-10-12T18:45:00Z","v":3616,"vw":4.036435},{"c":4.025,"h":4.03,"l":4.01,"n":25,"o":4.01,"t":"2026-10-12T19:00:00Z","v":1558,"vw":4.024263},{"c":4.04,"h":4.05,"l":4.02,"n":25,"o":4.02,"t":"2026-10-12T19:15:00Z","v":1580,"vw":4.035833},{"c":4.025,"h":4.05,"l":4.025,"n":32,"o":4.045,"t":"2026-10-12T19:30:00Z","v":2146,"vw":4.034445},{"c":4.05,"h":4.0595,"l":4.01,"n":138,"o":4.035,"t":"2026-10-12T19:45:00Z","v":7829,"vw":4.035124},{"c":4.06,"h":4.06,"l":4.06,"n":9,"o":4.06,"t":"2026-10-12T20:00:00Z","v":1807,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-12T20:30:00Z","v":167,"vw":4.06},{"c":4.0223,"h":4.0223,"l":4.0223,"n":1,"o":4.0223,"t":"2026-10-12T22:30:00Z","v":1567,"vw":4.0223},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-13T08:00:00Z","v":255,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-13T11:00:00Z","v":160,"vw":4.06},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-13T11:15:00Z","v":1840,"vw":4.03},{"c":4.006,"h":4.006,"l":4.006,"n":4,"o":4.006,"t":"2026-10-13T12:00:00Z","v":605,"vw":4.006},{"c":3.95,"h":4,"l":3.95,"n":19,"o":4,"t":"2026-10-13T12:45:00Z","v":3212,"vw":3.971498},{"c":4.02,"h":4.02,"l":3.95,"n":73,"o":4,"t":"2026-10-13T13:30:00Z","v":20884,"vw":3.995102},{"c":3.97,"h":4.0052,"l":3.97,"n":4,"o":4.0052,"t":"2026-10-13T13:45:00Z","v":751,"vw":3.981702},{"c":3.96,"h":3.97,"l":3.95,"n":19,"o":3.95,"t":"2026-10-13T14:00:00Z","v":2470,"vw":3.960959},{"c":4,"h":4.02,"l":3.9567,"n":49,"o":3.9567,"t":"2026-10-13T14:15:00Z","v":3678,"vw":3.990147},{"c":3.96,"h":3.989,"l":3.96,"n":33,"o":3.9821,"t":"2026-10-13T14:30:00Z","v":5130,"vw":3.968658},{"c":3.99,"h":3.99,"l":3.96,"n":10,"o":3.96,"t":"2026-10-13T14:45:00Z","v":1727,"vw":3.967925},{"c":3.99,"h":3.99,"l":3.975,"n":2,"o":3.975,"t":"2026-10-13T15:00:00Z","v":425,"vw":3.979412},{"c":3.9684,"h":3.97,"l":3.95,"n":21,"o":3.96,"t":"2026-10-13T15:15:00Z","v":2860,"vw":3.959123},{"c":3.92,"h":3.9473,"l":3.92,"n":54,"o":3.94,"t":"2026-10-13T15:30:00Z","v":2911,"vw":3.935105},{"c":3.965,"h":3.9844,"l":3.93,"n":27,"o":3.93,"t":"2026-10-13T15:45:00Z","v":2807,"vw":3.953184},{"c":4.02,"h":4.02,"l":3.98,"n":36,"o":3.99,"t":"2026-10-13T16:00:00Z","v":2382,"vw":3.995882},{"c":4.02,"h":4.02,"l":3.9712,"n":32,"o":3.98,"t":"2026-10-13T16:15:00Z","v":2077,"vw":4.000541},{"c":4.03,"h":4.035,"l":4.01,"n":23,"o":4.03,"t":"2026-10-13T16:30:00Z","v":1306,"vw":4.022979},{"c":3.995,"h":4.03,"l":3.995,"n":22,"o":4.03,"t":"2026-10-13T16:45:00Z","v":2059,"vw":4.011759},{"c":3.98,"h":4.01,"l":3.98,"n":8,"o":4,"t":"2026-10-13T17:00:00Z","v":812,"vw":4.001538},{"c":3.98,"h":4.01,"l":3.9634,"n":18,"o":4,"t":"2026-10-13T17:15:00Z","v":1928,"vw":3.985807},{"c":3.985,"h":4.01,"l":3.98,"n":16,"o":4,"t":"2026-10-13T17:30:00Z","v":1273,"vw":3.996818},{"c":3.97,"h":4.01,"l":3.97,"n":13,"o":4.01,"t":"2026-10-13T17:45:00Z","v":1134,"vw":3.99401},{"c":4.03,"h":4.04,"l":3.97,"n":19,"o":3.99,"t":"2026-10-13T18:00:00Z","v":1100,"vw":4.002222},{"c":4.02,"h":4.03,"l":4.02,"n":11,"o":4.02,"t":"2026-10-13T18:15:00Z","v":831,"vw":4.023333},{"c":4.0299,"h":4.03,"l":3.9776,"n":25,"o":3.9776,"t":"2026-10-13T18:30:00Z","v":2410,"vw":4.015068},{"c":3.995,"h":4.03,"l":3.995,"n":28,"o":4.02,"t":"2026-10-13T18:45:00Z","v":1713,"vw":4.016538},{"c":4.03,"h":4.04,"l":3.961,"n":28,"o":4.03,"t":"2026-10-13T19:00:00Z","v":4810,"vw":4.011971},{"c":4.05,"h":4.05,"l":4.0001,"n":18,"o":4.04,"t":"2026-10-13T19:15:00Z","v":1879,"vw":4.029821},{"c":4.03,"h":4.05,"l":4.01,"n":46,"o":4.025,"t":"2026-10-13T19:30:00Z","v":3440,"vw":4.02852},{"c":4.03,"h":4.03,"l":3.985,"n":236,"o":4.03,"t":"2026-10-13T19:45:00Z","v":17583,"vw":4.014478},{"c":4,"h":4,"l":4,"n":19,"o":4,"t":"2026-10-13T20:00:00Z","v":1524,"vw":4},{"c":3.9,"h":3.9,"l":3.9,"n":14,"o":3.9,"t":"2026-10-14T13:00:00Z","v":803,"vw":3.9},{"c":3.87,"h":3.9,"l":3.82,"n":55,"o":3.9,"t":"2026-10-14T13:30:00Z","v":5666,"vw":3.870356},{"c":3.85,"h":3.8838,"l":3.82,"n":39,"o":3.8838,"t":"2026-10-14T13:45:00Z","v":3625,"vw":3.850183},{"c":3.79,"h":3.825,"l":3.79,"n":49,"o":3.8103,"t":"2026-10-14T14:00:00Z","v":5954,"vw":3.805654},{"c":3.73,"h":3.7999,"l":3.71,"n":76,"o":3.788,"t":"2026-10-14T14:15:00Z","v":25066,"vw":3.748687},{"c":3.74,"h":3.76,"l":3.7275,"n":48,"o":3.7275,"t":"2026-10-14T14:30:00Z","v":2380,"vw":3.749291},{"c":3.759,"h":3.7849,"l":3.73,"n":47,"o":3.7849,"t":"2026-10-14T14:45:00Z","v":9440,"vw":3.755091},{"c":3.68,"h":3.7565,"l":3.68,"n":58,"o":3.7359,"t":"2026-10-14T15:00:00Z","v":8172,"vw":3.712221},{"c":3.715,"h":3.7377,"l":3.67,"n":20,"o":3.7,"t":"2026-10-14T15:15:00Z","v":9873,"vw":3.673793},{"c":3.6505,"h":3.7,"l":3.6505,"n":87,"o":3.7,"t":"2026-10-14T15:30:00Z","v":9930,"vw":3.673334},{"c":3.67,"h":3.67,"l":3.64,"n":65,"o":3.65,"t":"2026-10-14T15:45:00Z","v":9673,"vw":3.660265},{"c":3.6,"h":3.66,"l":3.6,"n":89,"o":3.65,"t":"2026-10-14T16:00:00Z","v":15944,"vw":3.635435},{"c":3.62,"h":3.63,"l":3.6,"n":57,"o":3.63,"t":"2026-10-14T16:15:00Z","v":6521,"vw":3.619784},{"c":3.645,"h":3.6472,"l":3.59,"n":76,"o":3.605,"t":"2026-10-14T16:30:00Z","v":7364,"vw":3.608769},{"c":3.6,"h":3.6499,"l":3.5835,"n":59,"o":3.645,"t":"2026-10-14T16:45:00Z","v":11192,"vw":3.615028},{"c":3.63,"h":3.65,"l":3.5901,"n":14,"o":3.5901,"t":"2026-10-14T17:00:00Z","v":1249,"vw":3.613741},{"c":3.6,"h":3.64,"l":3.59,"n":25,"o":3.61,"t":"2026-10-14T17:15:00Z","v":3862,"vw":3.604622},{"c":3.595,"h":3.6138,"l":3.59,"n":33,"o":3.61,"t":"2026-10-14T17:30:00Z","v":7858,"vw":3.60414},{"c":3.575,"h":3.5921,"l":3.575,"n":34,"o":3.5907,"t":"2026-10-14T17:45:00Z","v":2660,"vw":3.5885},{"c":3.55,"h":3.57,"l":3.55,"n":85,"o":3.57,"t":"2026-10-14T18:00:00Z","v":3520,"vw":3.559922},{"c":3.535,"h":3.5599,"l":3.535,"n":18,"o":3.54,"t":"2026-10-14T18:15:00Z","v":4243,"vw":3.553187},{"c":3.54,"h":3.5483,"l":3.52,"n":27,"o":3.535,"t":"2026-10-14T18:30:00Z","v":8729,"vw":3.53919},{"c":3.56,"h":3.5696,"l":3.55,"n":9,"o":3.55,"t":"2026-10-14T18:45:00Z","v":1525,"vw":3.564743},{"c":3.58,"h":3.58,"l":3.545,"n":57,"o":3.568,"t":"2026-10-14T19:00:00Z","v":4403,"vw":3.565602},{"c":3.599,"h":3.6,"l":3.5729,"n":31,"o":3.5729,"t":"2026-10-14T19:15:00Z","v":2313,"vw":3.589802},{"c":3.59,"h":3.5993,"l":3.58,"n":23,"o":3.585,"t":"2026-10-14T19:30:00Z","v":5119,"vw":3.589254},{"c":3.59,"h":3.6,"l":3.56,"n":93,"o":3.58,"t":"2026-10-14T19:45:00Z","v":10615,"vw":3.577356},{"c":3.59,"h":3.59,"l":3.59,"n":8,"o":3.59,"t":"2026-10-14T20:00:00Z","v":1331,"vw":3.59},{"c":3.5907,"h":3.5907,"l":3.5907,"n":1,"o":3.5907,"t":"2026-10-15T10:45:00Z","v":100,"vw":3.5907},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-15T11:00:00Z","v":591,"vw":3.59},{"c":3.59,"h":3.59,"l":3.58,"n":4,"o":3.58,"t":"2026-10-15T11:15:00Z","v":1946,"vw":3.589275},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-15T13:15:00Z","v":500,"vw":3.51},{"c":3.51,"h":3.5898,"l":3.51,"n":26,"o":3.58,"t":"2026-10-15T13:30:00Z","v":3407,"vw":3.549609},{"c":3.52,"h":3.54,"l":3.5,"n":68,"o":3.5249,"t":"2026-10-15T13:45:00Z","v":5247,"vw":3.513995},{"c":3.55,"h":3.55,"l":3.52,"n":23,"o":3.54,"t":"2026-10-15T14:00:00Z","v":2090,"vw":3.535437},{"c":3.46,"h":3.5401,"l":3.46,"n":83,"o":3.5401,"t":"2026-10-15T14:15:00Z","v":11341,"vw":3.491},{"c":3.55,"h":3.55,"l":3.47,"n":27,"o":3.47,"t":"2026-10-15T14:30:00Z","v":2070,"vw":3.528256},{"c":3.55,"h":3.5899,"l":3.55,"n":9,"o":3.5899,"t":"2026-10-15T14:45:00Z","v":2338,"vw":3.56308},{"c":3.57,"h":3.57,"l":3.55,"n":21,"o":3.56,"t":"2026-10-15T15:00:00Z","v":1602,"vw":3.56},{"c":3.58,"h":3.59,"l":3.57,"n":20,"o":3.59,"t":"2026-10-15T15:15:00Z","v":2994,"vw":3.58252},{"c":3.5896,"h":3.5896,"l":3.5895,"n":2,"o":3.5895,"t":"2026-10-15T15:30:00Z","v":1000,"vw":3.58955},{"c":3.57,"h":3.57,"l":3.55,"n":16,"o":3.57,"t":"2026-10-15T15:45:00Z","v":2691,"vw":3.554158},{"c":3.59,"h":3.59,"l":3.5867,"n":2,"o":3.5867,"t":"2026-10-15T16:00:00Z","v":1167,"vw":3.589528},{"c":3.575,"h":3.575,"l":3.575,"n":4,"o":3.575,"t":"2026-10-15T16:15:00Z","v":289,"vw":3.575},{"c":3.56,"h":3.59,"l":3.56,"n":8,"o":3.5868,"t":"2026-10-15T16:30:00Z","v":2742,"vw":3.580814},{"c":3.5899,"h":3.59,"l":3.56,"n":17,"o":3.56,"t":"2026-10-15T16:45:00Z","v":2358,"vw":3.580319},{"c":3.5803,"h":3.59,"l":3.575,"n":14,"o":3.575,"t":"2026-10-15T17:00:00Z","v":1097,"vw":3.584221},{"c":3.59,"h":3.6,"l":3.57,"n":25,"o":3.585,"t":"2026-10-15T17:15:00Z","v":2268,"vw":3.58557},{"c":3.6,"h":3.6,"l":3.5723,"n":26,"o":3.5723,"t":"2026-10-15T17:30:00Z","v":1267,"vw":3.59114},{"c":3.585,"h":3.59,"l":3.57,"n":12,"o":3.59,"t":"2026-10-15T17:45:00Z","v":5419,"vw":3.571038},{"c":3.5997,"h":3.5997,"l":3.585,"n":5,"o":3.585,"t":"2026-10-15T18:00:00Z","v":1486,"vw":3.588373},{"c":3.61,"h":3.65,"l":3.5801,"n":44,"o":3.585,"t":"2026-10-15T18:15:00Z","v":4771,"vw":3.61881},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-10-15T18:30:00Z","v":335,"vw":3.61},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-15T18:45:00Z","v":309,"vw":3.64},{"c":3.66,"h":3.68,"l":3.66,"n":8,"o":3.66,"t":"2026-10-15T19:00:00Z","v":2120,"vw":3.661},{"c":3.69,"h":3.69,"l":3.68,"n":30,"o":3.68,"t":"2026-10-15T19:15:00Z","v":2345,"vw":3.680523},{"c":3.7001,"h":3.705,"l":3.68,"n":12,"o":3.68,"t":"2026-10-15T19:30:00Z","v":3518,"vw":3.698032},{"c":3.71,"h":3.74,"l":3.7,"n":103,"o":3.71,"t":"2026-10-15T19:45:00Z","v":8494,"vw":3.720578},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-15T20:00:00Z","v":1515,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T20:15:00Z","v":520,"vw":3.7},{"c":3.64,"h":3.65,"l":3.64,"n":3,"o":3.65,"t":"2026-10-15T20:45:00Z","v":321,"vw":3.643175},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-15T21:45:00Z","v":2600,"vw":3.72},{"c":3.6701,"h":3.77,"l":3.64,"n":64,"o":3.77,"t":"2026-10-16T13:30:00Z","v":5994,"vw":3.717112},{"c":3.67,"h":3.68,"l":3.65,"n":11,"o":3.6577,"t":"2026-10-16T13:45:00Z","v":711,"vw":3.665661},{"c":3.675,"h":3.675,"l":3.67,"n":13,"o":3.67,"t":"2026-10-16T14:00:00Z","v":2622,"vw":3.67479},{"c":3.61,"h":3.69,"l":3.61,"n":32,"o":3.66,"t":"2026-10-16T14:15:00Z","v":10653,"vw":3.649035},{"c":3.6,"h":3.65,"l":3.6,"n":6,"o":3.6115,"t":"2026-10-16T14:30:00Z","v":1637,"vw":3.623838},{"c":3.68,"h":3.68,"l":3.64,"n":8,"o":3.65,"t":"2026-10-16T14:45:00Z","v":880,"vw":3.652538},{"c":3.5868,"h":3.653,"l":3.585,"n":42,"o":3.653,"t":"2026-10-16T15:00:00Z","v":3071,"vw":3.602328},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-16T15:15:00Z","v":101,"vw":3.6},{"c":3.62,"h":3.63,"l":3.61,"n":8,"o":3.61,"t":"2026-10-16T15:30:00Z","v":583,"vw":3.62},{"c":3.63,"h":3.63,"l":3.59,"n":14,"o":3.59,"t":"2026-10-16T15:45:00Z","v":1959,"vw":3.602185},{"c":3.605,"h":3.62,"l":3.605,"n":7,"o":3.62,"t":"2026-10-16T16:00:00Z","v":371,"vw":3.613697},{"c":3.6,"h":3.62,"l":3.6,"n":9,"o":3.62,"t":"2026-10-16T16:30:00Z","v":525,"vw":3.611111},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-16T16:45:00Z","v":200,"vw":3.6},{"c":3.562,"h":3.6,"l":3.562,"n":28,"o":3.58,"t":"2026-10-16T17:00:00Z","v":2304,"vw":3.573047},{"c":3.5275,"h":3.57,"l":3.51,"n":20,"o":3.55,"t":"2026-10-16T17:15:00Z","v":1140,"vw":3.544885},{"c":3.55,"h":3.5599,"l":3.525,"n":34,"o":3.525,"t":"2026-10-16T17:30:00Z","v":2439,"vw":3.548757},{"c":3.5499,"h":3.5499,"l":3.53,"n":11,"o":3.54,"t":"2026-10-16T17:45:00Z","v":453,"vw":3.539967},{"c":3.525,"h":3.53,"l":3.525,"n":3,"o":3.53,"t":"2026-10-16T18:00:00Z","v":300,"vw":3.526667},{"c":3.51,"h":3.54,"l":3.51,"n":20,"o":3.5113,"t":"2026-10-16T18:15:00Z","v":1050,"vw":3.516986},{"c":3.5301,"h":3.5301,"l":3.51,"n":25,"o":3.51,"t":"2026-10-16T18:30:00Z","v":1736,"vw":3.51611},{"c":3.52,"h":3.52,"l":3.5,"n":24,"o":3.51,"t":"2026-10-16T18:45:00Z","v":2843,"vw":3.515769},{"c":3.495,"h":3.52,"l":3.48,"n":68,"o":3.51,"t":"2026-10-16T19:00:00Z","v":6943,"vw":3.497119},{"c":3.48,"h":3.495,"l":3.48,"n":29,"o":3.495,"t":"2026-10-16T19:15:00Z","v":1406,"vw":3.49125},{"c":3.47,"h":3.495,"l":3.47,"n":54,"o":3.495,"t":"2026-10-16T19:30:00Z","v":3266,"vw":3.480582},{"c":3.5,"h":3.51,"l":3.46,"n":190,"o":3.46,"t":"2026-10-16T19:45:00Z","v":12730,"vw":3.484141},{"c":3.66,"h":3.66,"l":3.48,"n":11,"o":3.48,"t":"2026-10-16T20:00:00Z","v":4642,"vw":3.488855},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-16T21:00:00Z","v":226,"vw":3.48},{"c":3.6538,"h":3.6538,"l":3.6538,"n":1,"o":3.6538,"t":"2026-10-16T21:30:00Z","v":100,"vw":3.6538},{"c":3.626,"h":3.626,"l":3.626,"n":1,"o":3.626,"t":"2026-10-16T22:00:00Z","v":120,"vw":3.626}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.08822680094150856,"strike":6.177319905849144,"iv":1.2627357218077155,"gamma":0.17805102010309007,"theta":-0.004510330286215848,"vega":0.002575739846923194,"rho":0.00042795130031517565,"breakevenPct":72.79500018727668},{"delta":0.2,"premium":0.11597437597407102,"strike":4.961965771490307,"iv":0.9840444680567213,"gamma":0.24134055598723156,"theta":-0.004304196257384266,"vega":0.0029965053312203758,"rho":0.0005720789674326791,"breakevenPct":40.04247510933199},{"delta":0.25,"premium":0.18399342767949983,"strike":4.800015648382144,"iv":0.9680502259795787,"gamma":0.23226671333578888,"theta":-0.004106577769199537,"vega":0.0028651735767656742,"rho":0.0006814344996150043,"breakevenPct":37.45198775680207},{"delta":0.3,"premium":0.25201247938492866,"strike":4.638065525273979,"iv":0.9520559839024362,"gamma":0.2231928706843462,"theta":-0.003908959281014806,"vega":0.0027338418223109722,"rho":0.0007907900317973295,"breakevenPct":34.86150040427214},{"delta":0.35,"premium":0.3200315310903574,"strike":4.476115402165815,"iv":0.9360617418252936,"gamma":0.21411902803290356,"theta":-0.0037113407928300764,"vega":0.0026025100678562707,"rho":0.0009001455639796546,"breakevenPct":32.27101305174222},{"delta":0.4,"premium":0.3880505827957863,"strike":4.314165279057652,"iv":0.920067499748151,"gamma":0.20504518538146085,"theta":-0.0035137223046453458,"vega":0.0024711783134015687,"rho":0.0010095010961619802,"breakevenPct":29.680525699212293},{"delta":0.45,"premium":0.45606963450121507,"strike":4.152215155949488,"iv":0.9040732576710084,"gamma":0.19597134273001818,"theta":-0.003316103816460616,"vega":0.002339846558946867,"rho":0.0011188566283443053,"breakevenPct":27.09003834668237},{"delta":0.5,"premium":0.524088686206644,"strike":3.990265032841324,"iv":0.8880790155938659,"gamma":0.18689750007857553,"theta":-0.003118485328275886,"vega":0.0022085148044921656,"rho":0.0012282121605266304,"breakevenPct":24.499550994152447},{"delta":0.55,"premium":0.5921077379120728,"strike":3.8283149097331597,"iv":0.8720847735167233,"gamma":0.17782365742713283,"theta":-0.0029208668400911558,"vega":0.0020771830500374636,"rho":0.0013375676927089557,"breakevenPct":21.90906364162252},{"delta":0.6,"premium":0.6601267896175015,"strike":3.666364786624996,"iv":0.8560905314395808,"gamma":0.16874981477569018,"theta":-0.002723248351906426,"vega":0.001945851295582762,"rho":0.0014469232248912809,"breakevenPct":19.318576289092604},{"delta":0.65,"premium":0.7281458413229304,"strike":3.5044146635168323,"iv":0.8400962893624382,"gamma":0.1596759721242475,"theta":-0.0025256298637216954,"vega":0.00181451954112806,"rho":0.001556278757073606,"breakevenPct":16.728088936562674},{"delta":0.7,"premium":0.7961648930283591,"strike":3.3424645404086686,"iv":0.8241020472852956,"gamma":0.15060212947280482,"theta":-0.0023280113755369657,"vega":0.0016831877866733585,"rho":0.0016656342892559313,"breakevenPct":14.137601584032755},{"delta":0.75,"premium":0.8641839447337879,"strike":3.1805144173005044,"iv":0.8081078052081531,"gamma":0.14152828682136215,"theta":-0.0021303928873522356,"vega":0.0015518560322186567,"rho":0.0017749898214382566,"breakevenPct":11.547114231502832},{"delta":0.8,"premium":0.9322029964392169,"strike":3.0185642941923403,"iv":0.7921135631310104,"gamma":0.13245444416991944,"theta":-0.0019327743991675054,"vega":0.0014205242777639547,"rho":0.001884345353620582,"breakevenPct":8.956626878972902},{"delta":0.85,"premium":1.0002220481446458,"strike":2.8566141710841766,"iv":0.7761193210538679,"gamma":0.12338060151847678,"theta":-0.0017351559109827753,"vega":0.0012891925233092531,"rho":0.0019937008858029073,"breakevenPct":6.3661395264429785},{"delta":0.9,"premium":1.0682410998500744,"strike":2.694664047976013,"iv":0.7601250789767253,"gamma":0.11430675886703412,"theta":-0.0015375374227980451,"vega":0.0011578607688545513,"rho":0.002103056417985232,"breakevenPct":3.775652173913059}],"put":[{"delta":0.85,"premium":1.5198695934139477,"strike":5.095827872135301,"iv":0.9050342892233255,"gamma":0.23250943084839362,"theta":-0.002806817026983783,"vega":0.002570053507284377,"rho":-0.004431568766432352,"breakevenPct":1.3800805647723862},{"delta":0.9,"premium":3.4963194562045583,"strike":7.092241874954099,"iv":1.3869986480426157,"gamma":0.12020590685659178,"theta":-0.0029488384224792626,"vega":0.0019461682423755518,"rho":-0.00650140350416732,"breakevenPct":0.8294975524120012}]},"raw":{"call":[{"delta":0.15,"premium":0.08822680094150856,"strike":6.177319905849144,"iv":1.2627357218077155,"gamma":0.17805102010309007,"theta":-0.004510330286215848,"vega":0.002575739846923194,"rho":0.00042795130031517565,"breakevenPct":72.79500018727668},{"delta":0.2,"premium":0.11597437597407102,"strike":4.961965771490307,"iv":0.9840444680567213,"gamma":0.24134055598723156,"theta":-0.004304196257384266,"vega":0.0029965053312203758,"rho":0.0005720789674326791,"breakevenPct":40.04247510933199},{"delta":0.25,"premium":0.18399342767949983,"strike":4.800015648382144,"iv":0.9680502259795787,"gamma":0.23226671333578888,"theta":-0.004106577769199537,"vega":0.0028651735767656742,"rho":0.0006814344996150043,"breakevenPct":37.45198775680207},{"delta":0.3,"premium":0.25201247938492866,"strike":4.638065525273979,"iv":0.9520559839024362,"gamma":0.2231928706843462,"theta":-0.003908959281014806,"vega":0.0027338418223109722,"rho":0.0007907900317973295,"breakevenPct":34.86150040427214},{"delta":0.35,"premium":0.3200315310903574,"strike":4.476115402165815,"iv":0.9360617418252936,"gamma":0.21411902803290356,"theta":-0.0037113407928300764,"vega":0.0026025100678562707,"rho":0.0009001455639796546,"breakevenPct":32.27101305174222},{"delta":0.4,"premium":0.3880505827957863,"strike":4.314165279057652,"iv":0.920067499748151,"gamma":0.20504518538146085,"theta":-0.0035137223046453458,"vega":0.0024711783134015687,"rho":0.0010095010961619802,"breakevenPct":29.680525699212293},{"delta":0.45,"premium":0.45606963450121507,"strike":4.152215155949488,"iv":0.9040732576710084,"gamma":0.19597134273001818,"theta":-0.003316103816460616,"vega":0.002339846558946867,"rho":0.0011188566283443053,"breakevenPct":27.09003834668237},{"delta":0.5,"premium":0.524088686206644,"strike":3.990265032841324,"iv":0.8880790155938659,"gamma":0.18689750007857553,"theta":-0.003118485328275886,"vega":0.0022085148044921656,"rho":0.0012282121605266304,"breakevenPct":24.499550994152447},{"delta":0.55,"premium":0.5921077379120728,"strike":3.8283149097331597,"iv":0.8720847735167233,"gamma":0.17782365742713283,"theta":-0.0029208668400911558,"vega":0.0020771830500374636,"rho":0.0013375676927089557,"breakevenPct":21.90906364162252},{"delta":0.6,"premium":0.6601267896175015,"strike":3.666364786624996,"iv":0.8560905314395808,"gamma":0.16874981477569018,"theta":-0.002723248351906426,"vega":0.001945851295582762,"rho":0.0014469232248912809,"breakevenPct":19.318576289092604},{"delta":0.65,"premium":0.7281458413229304,"strike":3.5044146635168323,"iv":0.8400962893624382,"gamma":0.1596759721242475,"theta":-0.0025256298637216954,"vega":0.00181451954112806,"rho":0.001556278757073606,"breakevenPct":16.728088936562674},{"delta":0.7,"premium":0.7961648930283591,"strike":3.3424645404086686,"iv":0.8241020472852956,"gamma":0.15060212947280482,"theta":-0.0023280113755369657,"vega":0.0016831877866733585,"rho":0.0016656342892559313,"breakevenPct":14.137601584032755},{"delta":0.75,"premium":0.8641839447337879,"strike":3.1805144173005044,"iv":0.8081078052081531,"gamma":0.14152828682136215,"theta":-0.0021303928873522356,"vega":0.0015518560322186567,"rho":0.0017749898214382566,"breakevenPct":11.547114231502832},{"delta":0.8,"premium":0.9322029964392169,"strike":3.0185642941923403,"iv":0.7921135631310104,"gamma":0.13245444416991944,"theta":-0.0019327743991675054,"vega":0.0014205242777639547,"rho":0.001884345353620582,"breakevenPct":8.956626878972902},{"delta":0.85,"premium":1.0002220481446458,"strike":2.8566141710841766,"iv":0.7761193210538679,"gamma":0.12338060151847678,"theta":-0.0017351559109827753,"vega":0.0012891925233092531,"rho":0.0019937008858029073,"breakevenPct":6.3661395264429785},{"delta":0.9,"premium":1.0682410998500744,"strike":2.694664047976013,"iv":0.7601250789767253,"gamma":0.11430675886703412,"theta":-0.0015375374227980451,"vega":0.0011578607688545513,"rho":0.002103056417985232,"breakevenPct":3.775652173913059}],"put":[{"delta":0.85,"premium":1.5198695934139477,"strike":5.095827872135301,"iv":0.9050342892233255,"gamma":0.23250943084839362,"theta":-0.002806817026983783,"vega":0.002570053507284377,"rho":-0.004431568766432352,"breakevenPct":1.3800805647723862},{"delta":0.9,"premium":3.4963194562045583,"strike":7.092241874954099,"iv":1.3869986480426157,"gamma":0.12020590685659178,"theta":-0.0029488384224792626,"vega":0.0019461682423755518,"rho":-0.00650140350416732,"breakevenPct":0.8294975524120012}]}},"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"}}