{"symbol":"TLYS","url":"https://intraalpha.com/companies/TLYS","capturedAt":"2026-10-22T20:48:01.924Z","state":"ready","quote":{"symbol":"TLYS","last_price":4.44,"prev_close":4.6,"regular_close":4.44,"change":-0.16,"change_pct":-3.4783,"regular_change":-0.16,"regular_change_pct":-3.4783,"extended_change":0,"extended_change_pct":0,"bid":4.03,"ask":4.61,"bid_size":100,"ask_size":100,"volume":73066,"vwap":4.463878,"open":4.62,"high":4.64,"low":4.41,"close":4.44,"trade_count":1066,"last_trade_at":"2026-10-22T20:10:00.003749325Z","last_quote_at":"2026-10-22T20:25:08.923975118Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TLYS","fetched_at":"2026-10-22T20:48:01.155146+00:00","name":"Tillys Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Tilly's, Inc. is a specialty retailer of casual clothing, footwear, accessories and consumer goods for young men and women and boys and girls in the United States. The company is headquartered in Irvine, California.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":140701000,"ebitda":11308000,"pe_ratio":76.67,"peg_ratio":0.883,"book_value":2.842,"dividend_per_share":null,"dividend_yield":null,"eps":0.06,"revenue_ttm":582944000,"gross_profit_ttm":267467000,"profit_margin":0.0034,"operating_margin_ttm":0.05,"return_on_assets_ttm":0.0034,"return_on_equity_ttm":0.0232,"quarterly_earnings_growth":1.7,"quarterly_revenue_growth":0.081,"analyst_target_price":5.5,"analyst_number":null,"beta":0.041,"fifty_two_week_high":6.25,"fifty_two_week_low":1.14,"fifty_day_ma":4.27,"two_hundred_day_ma":3.651,"shares_outstanding":23281200,"forward_pe":18.76,"price_to_sales":0.241,"price_to_book":1.453,"ev_to_revenue":0.401,"ev_to_ebitda":23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:01.155146+00:00"},"optionObservedAt":"2026-10-22T19:59:45.581Z","bars":[{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-15T11:25:00Z","v":100,"vw":4.32},{"c":4.645,"h":4.645,"l":4.56,"n":25,"o":4.59,"t":"2026-10-15T13:30:00Z","v":3176,"vw":4.599135},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-15T13:40:00Z","v":112,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-15T13:55:00Z","v":110,"vw":4.65},{"c":4.68,"h":4.7,"l":4.68,"n":26,"o":4.7,"t":"2026-10-15T14:00:00Z","v":3142,"vw":4.691937},{"c":4.685,"h":4.7,"l":4.685,"n":9,"o":4.6923,"t":"2026-10-15T14:05:00Z","v":642,"vw":4.692395},{"c":4.71,"h":4.73,"l":4.7,"n":57,"o":4.7,"t":"2026-10-15T14:10:00Z","v":6797,"vw":4.708702},{"c":4.71,"h":4.73,"l":4.7,"n":63,"o":4.7,"t":"2026-10-15T14:15:00Z","v":3405,"vw":4.711056},{"c":4.72,"h":4.72,"l":4.72,"n":12,"o":4.72,"t":"2026-10-15T14:25:00Z","v":303,"vw":4.72},{"c":4.77,"h":4.77,"l":4.73,"n":20,"o":4.73,"t":"2026-10-15T14:30:00Z","v":967,"vw":4.748125},{"c":4.78,"h":4.795,"l":4.78,"n":24,"o":4.79,"t":"2026-10-15T14:35:00Z","v":2005,"vw":4.787188},{"c":4.79,"h":4.8,"l":4.78,"n":31,"o":4.78,"t":"2026-10-15T14:40:00Z","v":7575,"vw":4.78934},{"c":4.76,"h":4.79,"l":4.7502,"n":74,"o":4.79,"t":"2026-10-15T14:45:00Z","v":5703,"vw":4.763036},{"c":4.775,"h":4.775,"l":4.775,"n":4,"o":4.775,"t":"2026-10-15T14:50:00Z","v":206,"vw":4.775},{"c":4.785,"h":4.785,"l":4.78,"n":15,"o":4.78,"t":"2026-10-15T14:55:00Z","v":426,"vw":4.7825},{"c":4.795,"h":4.795,"l":4.785,"n":27,"o":4.785,"t":"2026-10-15T15:00:00Z","v":1179,"vw":4.786875},{"c":4.8686,"h":4.87,"l":4.795,"n":144,"o":4.8,"t":"2026-10-15T15:05:00Z","v":24095,"vw":4.830553},{"c":4.85,"h":4.9,"l":4.85,"n":54,"o":4.87,"t":"2026-10-15T15:10:00Z","v":7914,"vw":4.872894},{"c":4.86,"h":4.86,"l":4.8583,"n":6,"o":4.86,"t":"2026-10-15T15:15:00Z","v":406,"vw":4.859417},{"c":4.8491,"h":4.86,"l":4.8491,"n":3,"o":4.86,"t":"2026-10-15T15:20:00Z","v":900,"vw":4.855156},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-15T15:25:00Z","v":105,"vw":4.86},{"c":4.87,"h":4.87,"l":4.87,"n":21,"o":4.87,"t":"2026-10-15T15:35:00Z","v":784,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-15T15:40:00Z","v":480,"vw":4.87},{"c":4.8,"h":4.855,"l":4.8,"n":61,"o":4.85,"t":"2026-10-15T15:50:00Z","v":5043,"vw":4.829579},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-15T15:55:00Z","v":321,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-10-15T16:00:00Z","v":181,"vw":4.8},{"c":4.77,"h":4.77,"l":4.77,"n":6,"o":4.77,"t":"2026-10-15T16:05:00Z","v":195,"vw":4.77},{"c":4.7701,"h":4.7701,"l":4.7701,"n":4,"o":4.7701,"t":"2026-10-15T16:15:00Z","v":130,"vw":4.7701},{"c":4.78,"h":4.78,"l":4.78,"n":11,"o":4.78,"t":"2026-10-15T16:25:00Z","v":694,"vw":4.78},{"c":4.79,"h":4.79,"l":4.78,"n":19,"o":4.78,"t":"2026-10-15T16:30:00Z","v":767,"vw":4.788},{"c":4.78,"h":4.78,"l":4.78,"n":11,"o":4.78,"t":"2026-10-15T16:35:00Z","v":669,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-10-15T16:45:00Z","v":416,"vw":4.78},{"c":4.74,"h":4.78,"l":4.7306,"n":64,"o":4.78,"t":"2026-10-15T16:50:00Z","v":10064,"vw":4.744287},{"c":4.74,"h":4.75,"l":4.74,"n":17,"o":4.75,"t":"2026-10-15T16:55:00Z","v":759,"vw":4.748333},{"c":4.75,"h":4.765,"l":4.75,"n":15,"o":4.765,"t":"2026-10-15T17:10:00Z","v":975,"vw":4.758571},{"c":4.745,"h":4.76,"l":4.745,"n":28,"o":4.76,"t":"2026-10-15T17:15:00Z","v":1890,"vw":4.750769},{"c":4.76,"h":4.765,"l":4.745,"n":31,"o":4.745,"t":"2026-10-15T17:20:00Z","v":3060,"vw":4.756442},{"c":4.75,"h":4.75,"l":4.75,"n":7,"o":4.75,"t":"2026-10-15T17:25:00Z","v":476,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-15T17:30:00Z","v":601,"vw":4.76},{"c":4.75,"h":4.755,"l":4.75,"n":15,"o":4.755,"t":"2026-10-15T17:35:00Z","v":1082,"vw":4.752482},{"c":4.75,"h":4.76,"l":4.75,"n":42,"o":4.76,"t":"2026-10-15T17:50:00Z","v":2977,"vw":4.752755},{"c":4.76,"h":4.76,"l":4.75,"n":29,"o":4.75,"t":"2026-10-15T17:55:00Z","v":2802,"vw":4.759592},{"c":4.77,"h":4.77,"l":4.765,"n":41,"o":4.765,"t":"2026-10-15T18:00:00Z","v":1907,"vw":4.768203},{"c":4.77,"h":4.78,"l":4.76,"n":41,"o":4.77,"t":"2026-10-15T18:05:00Z","v":3926,"vw":4.769619},{"c":4.73,"h":4.765,"l":4.73,"n":60,"o":4.76,"t":"2026-10-15T18:10:00Z","v":3826,"vw":4.743062},{"c":4.69,"h":4.71,"l":4.69,"n":43,"o":4.71,"t":"2026-10-15T18:25:00Z","v":2569,"vw":4.702007},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-10-15T18:45:00Z","v":210,"vw":4.69},{"c":4.7,"h":4.7,"l":4.685,"n":34,"o":4.685,"t":"2026-10-15T18:50:00Z","v":1974,"vw":4.6875},{"c":4.71,"h":4.71,"l":4.7,"n":13,"o":4.7,"t":"2026-10-15T19:00:00Z","v":714,"vw":4.707},{"c":4.695,"h":4.7,"l":4.69,"n":29,"o":4.69,"t":"2026-10-15T19:10:00Z","v":2554,"vw":4.693571},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T19:20:00Z","v":101,"vw":4.71},{"c":4.69,"h":4.69,"l":4.69,"n":31,"o":4.69,"t":"2026-10-15T19:30:00Z","v":1445,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-10-15T19:35:00Z","v":1356,"vw":4.7},{"c":4.68,"h":4.69,"l":4.68,"n":38,"o":4.69,"t":"2026-10-15T19:40:00Z","v":2117,"vw":4.687715},{"c":4.7,"h":4.7,"l":4.69,"n":75,"o":4.69,"t":"2026-10-15T19:45:00Z","v":10279,"vw":4.69912},{"c":4.7,"h":4.7,"l":4.69,"n":18,"o":4.7,"t":"2026-10-15T19:50:00Z","v":2777,"vw":4.69596},{"c":4.7,"h":4.7,"l":4.68,"n":107,"o":4.69,"t":"2026-10-15T19:55:00Z","v":9106,"vw":4.693236},{"c":4.7,"h":4.7,"l":4.7,"n":23,"o":4.7,"t":"2026-10-15T20:00:00Z","v":8324,"vw":4.7},{"c":4.8,"h":4.8,"l":4.78,"n":5,"o":4.78,"t":"2026-10-16T11:40:00Z","v":500,"vw":4.795825},{"c":4.9105,"h":4.9105,"l":4.9105,"n":1,"o":4.9105,"t":"2026-10-16T11:45:00Z","v":500,"vw":4.9105},{"c":4.78,"h":4.81,"l":4.75,"n":49,"o":4.75,"t":"2026-10-16T13:30:00Z","v":5190,"vw":4.770806},{"c":4.7888,"h":4.7888,"l":4.74,"n":12,"o":4.775,"t":"2026-10-16T13:40:00Z","v":481,"vw":4.773457},{"c":4.725,"h":4.75,"l":4.71,"n":46,"o":4.74,"t":"2026-10-16T13:50:00Z","v":10558,"vw":4.716785},{"c":4.765,"h":4.765,"l":4.74,"n":20,"o":4.74,"t":"2026-10-16T13:55:00Z","v":1765,"vw":4.750601},{"c":4.74,"h":4.765,"l":4.74,"n":43,"o":4.76,"t":"2026-10-16T14:00:00Z","v":3519,"vw":4.75517},{"c":4.72,"h":4.735,"l":4.72,"n":22,"o":4.735,"t":"2026-10-16T14:05:00Z","v":1083,"vw":4.726429},{"c":4.71,"h":4.72,"l":4.71,"n":30,"o":4.72,"t":"2026-10-16T14:10:00Z","v":1290,"vw":4.71125},{"c":4.78,"h":4.78,"l":4.7,"n":40,"o":4.7,"t":"2026-10-16T14:15:00Z","v":3039,"vw":4.756722},{"c":4.82,"h":4.835,"l":4.795,"n":46,"o":4.8,"t":"2026-10-16T14:20:00Z","v":4527,"vw":4.81907},{"c":4.8,"h":4.83,"l":4.8,"n":38,"o":4.81,"t":"2026-10-16T14:25:00Z","v":1252,"vw":4.809375},{"c":4.79,"h":4.818,"l":4.79,"n":48,"o":4.805,"t":"2026-10-16T14:30:00Z","v":2545,"vw":4.794195},{"c":4.77,"h":4.78,"l":4.77,"n":16,"o":4.78,"t":"2026-10-16T14:35:00Z","v":641,"vw":4.775},{"c":4.77,"h":4.77,"l":4.76,"n":23,"o":4.77,"t":"2026-10-16T14:40:00Z","v":812,"vw":4.76625},{"c":4.76,"h":4.77,"l":4.76,"n":16,"o":4.76,"t":"2026-10-16T14:45:00Z","v":978,"vw":4.764286},{"c":4.765,"h":4.775,"l":4.76,"n":37,"o":4.77,"t":"2026-10-16T14:50:00Z","v":1576,"vw":4.768889},{"c":4.77,"h":4.77,"l":4.76,"n":20,"o":4.77,"t":"2026-10-16T14:55:00Z","v":682,"vw":4.765},{"c":4.77,"h":4.78,"l":4.77,"n":39,"o":4.78,"t":"2026-10-16T15:00:00Z","v":995,"vw":4.771667},{"c":4.76,"h":4.775,"l":4.76,"n":33,"o":4.775,"t":"2026-10-16T15:05:00Z","v":1483,"vw":4.766536},{"c":4.7526,"h":4.77,"l":4.73,"n":119,"o":4.76,"t":"2026-10-16T15:10:00Z","v":13245,"vw":4.741565},{"c":4.74,"h":4.76,"l":4.73,"n":38,"o":4.76,"t":"2026-10-16T15:15:00Z","v":2348,"vw":4.7425},{"c":4.73,"h":4.74,"l":4.72,"n":31,"o":4.73,"t":"2026-10-16T15:20:00Z","v":1553,"vw":4.731},{"c":4.74,"h":4.745,"l":4.73,"n":20,"o":4.73,"t":"2026-10-16T15:25:00Z","v":1116,"vw":4.738889},{"c":4.74,"h":4.75,"l":4.74,"n":26,"o":4.74,"t":"2026-10-16T15:30:00Z","v":867,"vw":4.741548},{"c":4.74,"h":4.75,"l":4.74,"n":39,"o":4.75,"t":"2026-10-16T15:35:00Z","v":1654,"vw":4.748},{"c":4.745,"h":4.745,"l":4.73,"n":17,"o":4.73,"t":"2026-10-16T15:40:00Z","v":695,"vw":4.7375},{"c":4.75,"h":4.75,"l":4.74,"n":39,"o":4.74,"t":"2026-10-16T15:45:00Z","v":1415,"vw":4.747778},{"c":4.73,"h":4.74,"l":4.73,"n":14,"o":4.74,"t":"2026-10-16T15:50:00Z","v":619,"vw":4.738},{"c":4.72,"h":4.72,"l":4.72,"n":8,"o":4.72,"t":"2026-10-16T15:55:00Z","v":210,"vw":4.72},{"c":4.73,"h":4.73,"l":4.71,"n":27,"o":4.72,"t":"2026-10-16T16:00:00Z","v":1395,"vw":4.719583},{"c":4.72,"h":4.73,"l":4.71,"n":21,"o":4.73,"t":"2026-10-16T16:05:00Z","v":841,"vw":4.718},{"c":4.725,"h":4.725,"l":4.71,"n":31,"o":4.71,"t":"2026-10-16T16:10:00Z","v":1540,"vw":4.720455},{"c":4.71,"h":4.72,"l":4.71,"n":64,"o":4.72,"t":"2026-10-16T16:15:00Z","v":1789,"vw":4.716659},{"c":4.7,"h":4.7,"l":4.7,"n":13,"o":4.7,"t":"2026-10-16T16:20:00Z","v":444,"vw":4.7},{"c":4.695,"h":4.7,"l":4.695,"n":21,"o":4.7,"t":"2026-10-16T16:25:00Z","v":1430,"vw":4.697273},{"c":4.69,"h":4.69,"l":4.69,"n":12,"o":4.69,"t":"2026-10-16T16:30:00Z","v":622,"vw":4.69},{"c":4.68,"h":4.68,"l":4.68,"n":15,"o":4.68,"t":"2026-10-16T16:35:00Z","v":1268,"vw":4.68},{"c":4.6601,"h":4.675,"l":4.6601,"n":3,"o":4.675,"t":"2026-10-16T16:45:00Z","v":860,"vw":4.661853},{"c":4.66,"h":4.675,"l":4.66,"n":12,"o":4.675,"t":"2026-10-16T16:50:00Z","v":610,"vw":4.665803},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-10-16T17:00:00Z","v":546,"vw":4.66},{"c":4.65,"h":4.65,"l":4.65,"n":9,"o":4.65,"t":"2026-10-16T17:05:00Z","v":336,"vw":4.65},{"c":4.6499,"h":4.6499,"l":4.6499,"n":6,"o":4.6499,"t":"2026-10-16T17:10:00Z","v":109,"vw":4.6499},{"c":4.645,"h":4.645,"l":4.63,"n":63,"o":4.6301,"t":"2026-10-16T17:15:00Z","v":5805,"vw":4.634418},{"c":4.64,"h":4.6414,"l":4.64,"n":13,"o":4.6414,"t":"2026-10-16T17:20:00Z","v":867,"vw":4.640246},{"c":4.64,"h":4.64,"l":4.64,"n":5,"o":4.64,"t":"2026-10-16T17:25:00Z","v":367,"vw":4.64},{"c":4.65,"h":4.65,"l":4.65,"n":12,"o":4.65,"t":"2026-10-16T17:30:00Z","v":801,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-16T17:35:00Z","v":100,"vw":4.65},{"c":4.655,"h":4.67,"l":4.65,"n":11,"o":4.65,"t":"2026-10-16T17:45:00Z","v":1912,"vw":4.651765},{"c":4.64,"h":4.655,"l":4.64,"n":24,"o":4.655,"t":"2026-10-16T17:50:00Z","v":1254,"vw":4.642778},{"c":4.64,"h":4.64,"l":4.6301,"n":8,"o":4.64,"t":"2026-10-16T17:55:00Z","v":734,"vw":4.638586},{"c":4.625,"h":4.64,"l":4.625,"n":22,"o":4.64,"t":"2026-10-16T18:00:00Z","v":1476,"vw":4.632306},{"c":4.625,"h":4.63,"l":4.625,"n":9,"o":4.63,"t":"2026-10-16T18:15:00Z","v":483,"vw":4.628563},{"c":4.61,"h":4.62,"l":4.61,"n":20,"o":4.62,"t":"2026-10-16T18:25:00Z","v":1239,"vw":4.614145},{"c":4.5901,"h":4.5901,"l":4.5901,"n":3,"o":4.5901,"t":"2026-10-16T18:30:00Z","v":236,"vw":4.5901},{"c":4.61,"h":4.62,"l":4.61,"n":19,"o":4.61,"t":"2026-10-16T18:40:00Z","v":970,"vw":4.6125},{"c":4.61,"h":4.61,"l":4.61,"n":20,"o":4.61,"t":"2026-10-16T18:50:00Z","v":825,"vw":4.61},{"c":4.585,"h":4.59,"l":4.585,"n":16,"o":4.59,"t":"2026-10-16T18:55:00Z","v":629,"vw":4.58875},{"c":4.59,"h":4.59,"l":4.59,"n":5,"o":4.59,"t":"2026-10-16T19:00:00Z","v":106,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":10,"o":4.59,"t":"2026-10-16T19:05:00Z","v":416,"vw":4.59},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-16T19:10:00Z","v":801,"vw":4.61},{"c":4.615,"h":4.62,"l":4.6,"n":83,"o":4.61,"t":"2026-10-16T19:25:00Z","v":4373,"vw":4.609844},{"c":4.61,"h":4.61,"l":4.61,"n":7,"o":4.61,"t":"2026-10-16T19:30:00Z","v":432,"vw":4.61},{"c":4.6,"h":4.61,"l":4.6,"n":13,"o":4.61,"t":"2026-10-16T19:35:00Z","v":740,"vw":4.605},{"c":4.595,"h":4.6,"l":4.59,"n":23,"o":4.595,"t":"2026-10-16T19:45:00Z","v":1751,"vw":4.594671},{"c":4.6,"h":4.605,"l":4.6,"n":19,"o":4.6,"t":"2026-10-16T19:50:00Z","v":1561,"vw":4.601794},{"c":4.59,"h":4.62,"l":4.59,"n":93,"o":4.606,"t":"2026-10-16T19:55:00Z","v":5027,"vw":4.607683},{"c":4.6,"h":4.6,"l":4.6,"n":18,"o":4.6,"t":"2026-10-16T20:00:00Z","v":2419,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-16T20:10:00Z","v":152,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-16T23:50:00Z","v":500,"vw":4.58},{"c":4.62,"h":4.62,"l":4.56,"n":33,"o":4.56,"t":"2026-10-19T13:30:00Z","v":5610,"vw":4.564166},{"c":4.5513,"h":4.5513,"l":4.5513,"n":4,"o":4.5513,"t":"2026-10-19T13:35:00Z","v":218,"vw":4.5513},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-10-19T13:40:00Z","v":1106,"vw":4.58},{"c":4.65,"h":4.65,"l":4.58,"n":26,"o":4.58,"t":"2026-10-19T13:50:00Z","v":3518,"vw":4.600097},{"c":4.61,"h":4.65,"l":4.61,"n":14,"o":4.65,"t":"2026-10-19T13:55:00Z","v":1040,"vw":4.625},{"c":4.6399,"h":4.6399,"l":4.6,"n":9,"o":4.6,"t":"2026-10-19T14:00:00Z","v":1505,"vw":4.633714},{"c":4.615,"h":4.62,"l":4.58,"n":67,"o":4.62,"t":"2026-10-19T14:05:00Z","v":7073,"vw":4.593131},{"c":4.61,"h":4.62,"l":4.61,"n":22,"o":4.62,"t":"2026-10-19T14:10:00Z","v":1292,"vw":4.618333},{"c":4.605,"h":4.62,"l":4.6,"n":27,"o":4.62,"t":"2026-10-19T14:15:00Z","v":2210,"vw":4.607239},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-19T14:30:00Z","v":120,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-19T14:35:00Z","v":110,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-19T14:40:00Z","v":120,"vw":4.6},{"c":4.585,"h":4.585,"l":4.585,"n":3,"o":4.585,"t":"2026-10-19T14:45:00Z","v":125,"vw":4.585},{"c":4.585,"h":4.585,"l":4.57,"n":23,"o":4.57,"t":"2026-10-19T14:50:00Z","v":824,"vw":4.5815},{"c":4.58,"h":4.58,"l":4.57,"n":17,"o":4.57,"t":"2026-10-19T14:55:00Z","v":897,"vw":4.571667},{"c":4.585,"h":4.6,"l":4.585,"n":7,"o":4.6,"t":"2026-10-19T15:00:00Z","v":316,"vw":4.594},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-19T15:10:00Z","v":110,"vw":4.6},{"c":4.61,"h":4.62,"l":4.591,"n":58,"o":4.591,"t":"2026-10-19T15:15:00Z","v":2577,"vw":4.60496},{"c":4.63,"h":4.63,"l":4.61,"n":8,"o":4.61,"t":"2026-10-19T15:20:00Z","v":306,"vw":4.62},{"c":4.635,"h":4.635,"l":4.62,"n":13,"o":4.62,"t":"2026-10-19T15:25:00Z","v":558,"vw":4.623},{"c":4.64,"h":4.655,"l":4.63,"n":54,"o":4.63,"t":"2026-10-19T15:30:00Z","v":5154,"vw":4.640652},{"c":4.63,"h":4.64,"l":4.63,"n":12,"o":4.63,"t":"2026-10-19T15:35:00Z","v":407,"vw":4.633333},{"c":4.63,"h":4.63,"l":4.63,"n":30,"o":4.63,"t":"2026-10-19T15:40:00Z","v":456,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":13,"o":4.63,"t":"2026-10-19T15:45:00Z","v":360,"vw":4.63},{"c":4.63,"h":4.64,"l":4.63,"n":4,"o":4.64,"t":"2026-10-19T15:50:00Z","v":210,"vw":4.635},{"c":4.63,"h":4.64,"l":4.63,"n":26,"o":4.63,"t":"2026-10-19T15:55:00Z","v":637,"vw":4.632},{"c":4.63,"h":4.64,"l":4.63,"n":33,"o":4.64,"t":"2026-10-19T16:00:00Z","v":923,"vw":4.636667},{"c":4.62,"h":4.64,"l":4.62,"n":62,"o":4.64,"t":"2026-10-19T16:05:00Z","v":1835,"vw":4.630975},{"c":4.63,"h":4.645,"l":4.63,"n":30,"o":4.63,"t":"2026-10-19T16:10:00Z","v":1590,"vw":4.636562},{"c":4.63,"h":4.635,"l":4.62,"n":18,"o":4.62,"t":"2026-10-19T16:15:00Z","v":551,"vw":4.628333},{"c":4.63,"h":4.64,"l":4.63,"n":29,"o":4.63,"t":"2026-10-19T16:20:00Z","v":1125,"vw":4.632},{"c":4.63,"h":4.63,"l":4.63,"n":7,"o":4.63,"t":"2026-10-19T16:25:00Z","v":292,"vw":4.63},{"c":4.61,"h":4.64,"l":4.61,"n":37,"o":4.64,"t":"2026-10-19T16:30:00Z","v":2375,"vw":4.630079},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-19T16:35:00Z","v":400,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-19T16:40:00Z","v":100,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-19T16:45:00Z","v":300,"vw":4.61},{"c":4.61,"h":4.64,"l":4.61,"n":36,"o":4.61,"t":"2026-10-19T16:50:00Z","v":1752,"vw":4.616},{"c":4.615,"h":4.615,"l":4.61,"n":16,"o":4.61,"t":"2026-10-19T16:55:00Z","v":1214,"vw":4.611881},{"c":4.61,"h":4.62,"l":4.6,"n":16,"o":4.61,"t":"2026-10-19T17:00:00Z","v":1010,"vw":4.608676},{"c":4.59,"h":4.605,"l":4.59,"n":26,"o":4.605,"t":"2026-10-19T17:05:00Z","v":1070,"vw":4.59875},{"c":4.5801,"h":4.585,"l":4.58,"n":9,"o":4.585,"t":"2026-10-19T17:10:00Z","v":1526,"vw":4.581678},{"c":4.59,"h":4.59,"l":4.59,"n":9,"o":4.59,"t":"2026-10-19T17:20:00Z","v":554,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-19T17:25:00Z","v":135,"vw":4.6},{"c":4.605,"h":4.605,"l":4.6,"n":10,"o":4.6,"t":"2026-10-19T17:30:00Z","v":1184,"vw":4.602373},{"c":4.6,"h":4.62,"l":4.6,"n":7,"o":4.62,"t":"2026-10-19T17:35:00Z","v":405,"vw":4.606667},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-19T17:40:00Z","v":202,"vw":4.6},{"c":4.6,"h":4.605,"l":4.6,"n":6,"o":4.605,"t":"2026-10-19T17:45:00Z","v":400,"vw":4.603333},{"c":4.6,"h":4.61,"l":4.6,"n":7,"o":4.6,"t":"2026-10-19T17:50:00Z","v":541,"vw":4.602},{"c":4.595,"h":4.6,"l":4.595,"n":4,"o":4.6,"t":"2026-10-19T17:55:00Z","v":372,"vw":4.597695},{"c":4.57,"h":4.595,"l":4.56,"n":68,"o":4.595,"t":"2026-10-19T18:00:00Z","v":4788,"vw":4.582535},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-10-19T18:15:00Z","v":107,"vw":4.555},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-19T18:30:00Z","v":101,"vw":4.57},{"c":4.54,"h":4.555,"l":4.54,"n":14,"o":4.555,"t":"2026-10-19T18:35:00Z","v":2436,"vw":4.554344},{"c":4.54,"h":4.555,"l":4.54,"n":9,"o":4.55,"t":"2026-10-19T18:40:00Z","v":833,"vw":4.550625},{"c":4.555,"h":4.555,"l":4.555,"n":3,"o":4.555,"t":"2026-10-19T18:45:00Z","v":216,"vw":4.555},{"c":4.59,"h":4.61,"l":4.57,"n":90,"o":4.57,"t":"2026-10-19T18:50:00Z","v":5727,"vw":4.587417},{"c":4.62,"h":4.62,"l":4.595,"n":45,"o":4.595,"t":"2026-10-19T18:55:00Z","v":3966,"vw":4.602627},{"c":4.61,"h":4.62,"l":4.61,"n":29,"o":4.61,"t":"2026-10-19T19:00:00Z","v":2185,"vw":4.614333},{"c":4.59,"h":4.62,"l":4.59,"n":66,"o":4.62,"t":"2026-10-19T19:05:00Z","v":2959,"vw":4.60775},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-19T19:10:00Z","v":400,"vw":4.59},{"c":4.59,"h":4.605,"l":4.5899,"n":62,"o":4.59,"t":"2026-10-19T19:15:00Z","v":8384,"vw":4.592632},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-19T19:20:00Z","v":150,"vw":4.59},{"c":4.595,"h":4.6,"l":4.59,"n":33,"o":4.59,"t":"2026-10-19T19:25:00Z","v":1854,"vw":4.595106},{"c":4.595,"h":4.6068,"l":4.595,"n":46,"o":4.595,"t":"2026-10-19T19:30:00Z","v":7456,"vw":4.599594},{"c":4.595,"h":4.595,"l":4.595,"n":26,"o":4.595,"t":"2026-10-19T19:35:00Z","v":1721,"vw":4.595},{"c":4.6,"h":4.605,"l":4.595,"n":55,"o":4.6,"t":"2026-10-19T19:40:00Z","v":3270,"vw":4.601006},{"c":4.59,"h":4.6,"l":4.59,"n":22,"o":4.6,"t":"2026-10-19T19:45:00Z","v":1202,"vw":4.598571},{"c":4.595,"h":4.6,"l":4.59,"n":71,"o":4.59,"t":"2026-10-19T19:50:00Z","v":2766,"vw":4.5975},{"c":4.63,"h":4.63,"l":4.59,"n":302,"o":4.598,"t":"2026-10-19T19:55:00Z","v":18367,"vw":4.607126},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-10-19T20:00:00Z","v":7454,"vw":4.63},{"c":4.7,"h":4.7,"l":4.65,"n":21,"o":4.65,"t":"2026-10-20T13:30:00Z","v":3403,"vw":4.665409},{"c":4.715,"h":4.715,"l":4.715,"n":2,"o":4.715,"t":"2026-10-20T13:40:00Z","v":103,"vw":4.715},{"c":4.71,"h":4.715,"l":4.71,"n":2,"o":4.715,"t":"2026-10-20T13:45:00Z","v":200,"vw":4.7125},{"c":4.71,"h":4.71,"l":4.71,"n":10,"o":4.71,"t":"2026-10-20T13:55:00Z","v":286,"vw":4.71},{"c":4.62,"h":4.71,"l":4.62,"n":100,"o":4.71,"t":"2026-10-20T14:00:00Z","v":10518,"vw":4.662446},{"c":4.655,"h":4.66,"l":4.64,"n":52,"o":4.66,"t":"2026-10-20T14:05:00Z","v":3401,"vw":4.645682},{"c":4.655,"h":4.66,"l":4.65,"n":41,"o":4.65,"t":"2026-10-20T14:10:00Z","v":3496,"vw":4.656439},{"c":4.64,"h":4.655,"l":4.63,"n":42,"o":4.655,"t":"2026-10-20T14:15:00Z","v":2156,"vw":4.64704},{"c":4.65,"h":4.65,"l":4.64,"n":18,"o":4.64,"t":"2026-10-20T14:20:00Z","v":1312,"vw":4.645983},{"c":4.685,"h":4.685,"l":4.65,"n":42,"o":4.65,"t":"2026-10-20T14:25:00Z","v":1880,"vw":4.660313},{"c":4.685,"h":4.69,"l":4.67,"n":53,"o":4.685,"t":"2026-10-20T14:30:00Z","v":2658,"vw":4.675133},{"c":4.68,"h":4.68,"l":4.68,"n":21,"o":4.68,"t":"2026-10-20T14:35:00Z","v":959,"vw":4.68},{"c":4.66,"h":4.675,"l":4.66,"n":49,"o":4.66,"t":"2026-10-20T14:40:00Z","v":1641,"vw":4.665834},{"c":4.65,"h":4.67,"l":4.65,"n":12,"o":4.65,"t":"2026-10-20T14:45:00Z","v":1164,"vw":4.658182},{"c":4.695,"h":4.695,"l":4.67,"n":12,"o":4.67,"t":"2026-10-20T14:50:00Z","v":736,"vw":4.679286},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-20T14:55:00Z","v":923,"vw":4.67},{"c":4.67,"h":4.695,"l":4.67,"n":7,"o":4.67,"t":"2026-10-20T15:00:00Z","v":972,"vw":4.672778},{"c":4.695,"h":4.695,"l":4.67,"n":4,"o":4.67,"t":"2026-10-20T15:05:00Z","v":515,"vw":4.675},{"c":4.665,"h":4.68,"l":4.65,"n":34,"o":4.68,"t":"2026-10-20T15:10:00Z","v":1759,"vw":4.671172},{"c":4.655,"h":4.655,"l":4.65,"n":21,"o":4.65,"t":"2026-10-20T15:15:00Z","v":1004,"vw":4.650625},{"c":4.6692,"h":4.6692,"l":4.65,"n":32,"o":4.66,"t":"2026-10-20T15:20:00Z","v":1359,"vw":4.658333},{"c":4.65,"h":4.66,"l":4.65,"n":40,"o":4.66,"t":"2026-10-20T15:25:00Z","v":1435,"vw":4.65625},{"c":4.65,"h":4.655,"l":4.65,"n":22,"o":4.655,"t":"2026-10-20T15:30:00Z","v":1162,"vw":4.651252},{"c":4.64,"h":4.64,"l":4.64,"n":19,"o":4.64,"t":"2026-10-20T15:35:00Z","v":566,"vw":4.64},{"c":4.635,"h":4.635,"l":4.635,"n":3,"o":4.635,"t":"2026-10-20T15:40:00Z","v":120,"vw":4.635},{"c":4.6491,"h":4.6491,"l":4.6491,"n":7,"o":4.6491,"t":"2026-10-20T15:45:00Z","v":1451,"vw":4.6491},{"c":4.635,"h":4.635,"l":4.635,"n":10,"o":4.635,"t":"2026-10-20T15:50:00Z","v":547,"vw":4.635},{"c":4.66,"h":4.66,"l":4.65,"n":33,"o":4.65,"t":"2026-10-20T15:55:00Z","v":1790,"vw":4.654615},{"c":4.65,"h":4.65,"l":4.65,"n":27,"o":4.65,"t":"2026-10-20T16:00:00Z","v":1534,"vw":4.65},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-20T16:10:00Z","v":119,"vw":4.63},{"c":4.625,"h":4.625,"l":4.625,"n":9,"o":4.625,"t":"2026-10-20T16:15:00Z","v":301,"vw":4.625},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-20T16:25:00Z","v":110,"vw":4.63},{"c":4.63,"h":4.65,"l":4.63,"n":5,"o":4.65,"t":"2026-10-20T16:35:00Z","v":532,"vw":4.644339},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-20T16:40:00Z","v":100,"vw":4.63},{"c":4.6375,"h":4.6375,"l":4.6375,"n":4,"o":4.6375,"t":"2026-10-20T17:05:00Z","v":502,"vw":4.6375},{"c":4.64,"h":4.645,"l":4.64,"n":37,"o":4.645,"t":"2026-10-20T17:30:00Z","v":1868,"vw":4.640787},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-20T17:35:00Z","v":100,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":6,"o":4.64,"t":"2026-10-20T17:40:00Z","v":344,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-20T17:45:00Z","v":200,"vw":4.64},{"c":4.675,"h":4.675,"l":4.65,"n":25,"o":4.65,"t":"2026-10-20T17:50:00Z","v":3005,"vw":4.65838},{"c":4.65,"h":4.675,"l":4.65,"n":22,"o":4.675,"t":"2026-10-20T17:55:00Z","v":2281,"vw":4.654524},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-20T18:00:00Z","v":105,"vw":4.65},{"c":4.63,"h":4.63,"l":4.63,"n":19,"o":4.63,"t":"2026-10-20T18:05:00Z","v":1101,"vw":4.63},{"c":4.63,"h":4.63,"l":4.62,"n":18,"o":4.62,"t":"2026-10-20T18:20:00Z","v":969,"vw":4.624286},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-20T18:30:00Z","v":115,"vw":4.61},{"c":4.61,"h":4.62,"l":4.61,"n":17,"o":4.61,"t":"2026-10-20T18:35:00Z","v":792,"vw":4.616},{"c":4.62,"h":4.62,"l":4.62,"n":12,"o":4.62,"t":"2026-10-20T18:50:00Z","v":771,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-20T19:00:00Z","v":300,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-10-20T19:15:00Z","v":407,"vw":4.64},{"c":4.61,"h":4.62,"l":4.61,"n":29,"o":4.62,"t":"2026-10-20T19:25:00Z","v":1786,"vw":4.617651},{"c":4.6,"h":4.61,"l":4.6,"n":27,"o":4.6,"t":"2026-10-20T19:30:00Z","v":1934,"vw":4.602198},{"c":4.61,"h":4.61,"l":4.6,"n":30,"o":4.6,"t":"2026-10-20T19:40:00Z","v":1220,"vw":4.608333},{"c":4.63,"h":4.63,"l":4.62,"n":41,"o":4.62,"t":"2026-10-20T19:45:00Z","v":1962,"vw":4.622885},{"c":4.63,"h":4.63,"l":4.63,"n":23,"o":4.63,"t":"2026-10-20T19:50:00Z","v":1061,"vw":4.63},{"c":4.635,"h":4.65,"l":4.62,"n":281,"o":4.63,"t":"2026-10-20T19:55:00Z","v":13611,"vw":4.634725},{"c":4.63,"h":4.63,"l":4.63,"n":12,"o":4.63,"t":"2026-10-20T20:00:00Z","v":4427,"vw":4.63},{"c":4.6,"h":4.6,"l":4.5,"n":23,"o":4.57,"t":"2026-10-21T13:30:00Z","v":11536,"vw":4.522256},{"c":4.575,"h":4.6,"l":4.575,"n":7,"o":4.6,"t":"2026-10-21T13:35:00Z","v":1274,"vw":4.579167},{"c":4.575,"h":4.575,"l":4.575,"n":11,"o":4.575,"t":"2026-10-21T13:40:00Z","v":693,"vw":4.575},{"c":4.575,"h":4.575,"l":4.575,"n":5,"o":4.575,"t":"2026-10-21T13:45:00Z","v":225,"vw":4.575},{"c":4.5289,"h":4.55,"l":4.5289,"n":4,"o":4.55,"t":"2026-10-21T13:50:00Z","v":1720,"vw":4.545656},{"c":4.59,"h":4.6,"l":4.59,"n":12,"o":4.59,"t":"2026-10-21T13:55:00Z","v":571,"vw":4.594},{"c":4.585,"h":4.6,"l":4.5788,"n":31,"o":4.6,"t":"2026-10-21T14:00:00Z","v":1930,"vw":4.594253},{"c":4.585,"h":4.585,"l":4.585,"n":4,"o":4.585,"t":"2026-10-21T14:05:00Z","v":127,"vw":4.585},{"c":4.585,"h":4.585,"l":4.585,"n":5,"o":4.585,"t":"2026-10-21T14:35:00Z","v":174,"vw":4.585},{"c":4.595,"h":4.6,"l":4.595,"n":23,"o":4.6,"t":"2026-10-21T14:50:00Z","v":1360,"vw":4.597272},{"c":4.57,"h":4.585,"l":4.57,"n":37,"o":4.58,"t":"2026-10-21T15:00:00Z","v":1822,"vw":4.577353},{"c":4.555,"h":4.57,"l":4.55,"n":20,"o":4.57,"t":"2026-10-21T15:05:00Z","v":484,"vw":4.558333},{"c":4.545,"h":4.545,"l":4.545,"n":2,"o":4.545,"t":"2026-10-21T15:15:00Z","v":110,"vw":4.545},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-10-21T15:30:00Z","v":310,"vw":4.555},{"c":4.57,"h":4.57,"l":4.57,"n":19,"o":4.57,"t":"2026-10-21T15:35:00Z","v":494,"vw":4.57},{"c":4.6,"h":4.6,"l":4.58,"n":22,"o":4.58,"t":"2026-10-21T15:40:00Z","v":799,"vw":4.586667},{"c":4.57,"h":4.59,"l":4.5696,"n":60,"o":4.5696,"t":"2026-10-21T16:00:00Z","v":3489,"vw":4.57827},{"c":4.59,"h":4.62,"l":4.58,"n":81,"o":4.58,"t":"2026-10-21T16:05:00Z","v":9917,"vw":4.598865},{"c":4.58,"h":4.6,"l":4.58,"n":19,"o":4.6,"t":"2026-10-21T16:15:00Z","v":929,"vw":4.583333},{"c":4.58,"h":4.58,"l":4.57,"n":11,"o":4.57,"t":"2026-10-21T16:20:00Z","v":488,"vw":4.5775},{"c":4.58,"h":4.58,"l":4.58,"n":24,"o":4.58,"t":"2026-10-21T16:30:00Z","v":1240,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":11,"o":4.59,"t":"2026-10-21T16:35:00Z","v":482,"vw":4.59},{"c":4.58,"h":4.59,"l":4.58,"n":30,"o":4.59,"t":"2026-10-21T16:40:00Z","v":1781,"vw":4.580892},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-21T16:50:00Z","v":110,"vw":4.58},{"c":4.5801,"h":4.5801,"l":4.5801,"n":4,"o":4.5801,"t":"2026-10-21T17:15:00Z","v":212,"vw":4.5801},{"c":4.59,"h":4.595,"l":4.59,"n":14,"o":4.595,"t":"2026-10-21T17:20:00Z","v":977,"vw":4.592253},{"c":4.61,"h":4.61,"l":4.585,"n":82,"o":4.585,"t":"2026-10-21T17:25:00Z","v":5305,"vw":4.600971},{"c":4.655,"h":4.66,"l":4.61,"n":111,"o":4.61,"t":"2026-10-21T17:30:00Z","v":6542,"vw":4.636962},{"c":4.655,"h":4.655,"l":4.655,"n":4,"o":4.655,"t":"2026-10-21T17:35:00Z","v":266,"vw":4.655},{"c":4.63,"h":4.655,"l":4.63,"n":62,"o":4.655,"t":"2026-10-21T17:40:00Z","v":3040,"vw":4.639546},{"c":4.625,"h":4.625,"l":4.62,"n":26,"o":4.62,"t":"2026-10-21T17:50:00Z","v":1757,"vw":4.6225},{"c":4.685,"h":4.685,"l":4.63,"n":193,"o":4.64,"t":"2026-10-21T18:10:00Z","v":16365,"vw":4.644898},{"c":4.64,"h":4.67,"l":4.64,"n":106,"o":4.67,"t":"2026-10-21T18:15:00Z","v":4743,"vw":4.656943},{"c":4.645,"h":4.645,"l":4.645,"n":7,"o":4.645,"t":"2026-10-21T18:20:00Z","v":139,"vw":4.645},{"c":4.632,"h":4.64,"l":4.632,"n":9,"o":4.64,"t":"2026-10-21T18:25:00Z","v":758,"vw":4.636806},{"c":4.64,"h":4.64,"l":4.64,"n":8,"o":4.64,"t":"2026-10-21T18:30:00Z","v":429,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":15,"o":4.64,"t":"2026-10-21T18:35:00Z","v":972,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":11,"o":4.64,"t":"2026-10-21T18:40:00Z","v":356,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":21,"o":4.64,"t":"2026-10-21T18:45:00Z","v":766,"vw":4.64},{"c":4.62,"h":4.63,"l":4.62,"n":38,"o":4.63,"t":"2026-10-21T18:50:00Z","v":2452,"vw":4.626456},{"c":4.58,"h":4.61,"l":4.58,"n":28,"o":4.61,"t":"2026-10-21T18:55:00Z","v":1435,"vw":4.596711},{"c":4.57,"h":4.57,"l":4.57,"n":6,"o":4.57,"t":"2026-10-21T19:10:00Z","v":311,"vw":4.57},{"c":4.6,"h":4.6,"l":4.59,"n":6,"o":4.59,"t":"2026-10-21T19:25:00Z","v":216,"vw":4.595},{"c":4.62,"h":4.625,"l":4.61,"n":74,"o":4.62,"t":"2026-10-21T19:30:00Z","v":7942,"vw":4.619074},{"c":4.62,"h":4.63,"l":4.62,"n":64,"o":4.63,"t":"2026-10-21T19:35:00Z","v":2956,"vw":4.623675},{"c":4.605,"h":4.62,"l":4.605,"n":26,"o":4.62,"t":"2026-10-21T19:40:00Z","v":1230,"vw":4.613151},{"c":4.615,"h":4.63,"l":4.6,"n":53,"o":4.605,"t":"2026-10-21T19:45:00Z","v":2672,"vw":4.606882},{"c":4.62,"h":4.62,"l":4.6,"n":99,"o":4.62,"t":"2026-10-21T19:50:00Z","v":4878,"vw":4.616796},{"c":4.6,"h":4.63,"l":4.59,"n":270,"o":4.61,"t":"2026-10-21T19:55:00Z","v":18537,"vw":4.609527},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-21T20:00:00Z","v":16025,"vw":4.6},{"c":4.605,"h":4.62,"l":4.6,"n":14,"o":4.62,"t":"2026-10-22T13:30:00Z","v":1262,"vw":4.612604},{"c":4.605,"h":4.605,"l":4.605,"n":10,"o":4.605,"t":"2026-10-22T13:35:00Z","v":1028,"vw":4.605},{"c":4.605,"h":4.605,"l":4.605,"n":4,"o":4.605,"t":"2026-10-22T13:40:00Z","v":146,"vw":4.605},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-22T13:45:00Z","v":354,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":7,"o":4.61,"t":"2026-10-22T13:55:00Z","v":243,"vw":4.61},{"c":4.62,"h":4.64,"l":4.62,"n":8,"o":4.64,"t":"2026-10-22T14:15:00Z","v":515,"vw":4.627752},{"c":4.59,"h":4.61,"l":4.59,"n":30,"o":4.61,"t":"2026-10-22T14:20:00Z","v":1325,"vw":4.594167},{"c":4.58,"h":4.58,"l":4.58,"n":7,"o":4.58,"t":"2026-10-22T14:25:00Z","v":417,"vw":4.58},{"c":4.575,"h":4.575,"l":4.575,"n":1,"o":4.575,"t":"2026-10-22T14:30:00Z","v":143,"vw":4.575},{"c":4.535,"h":4.55,"l":4.535,"n":19,"o":4.55,"t":"2026-10-22T14:35:00Z","v":1743,"vw":4.544749},{"c":4.5201,"h":4.5201,"l":4.5201,"n":2,"o":4.5201,"t":"2026-10-22T14:45:00Z","v":1010,"vw":4.5201},{"c":4.526,"h":4.526,"l":4.526,"n":3,"o":4.526,"t":"2026-10-22T14:55:00Z","v":356,"vw":4.526},{"c":4.535,"h":4.5486,"l":4.535,"n":15,"o":4.5486,"t":"2026-10-22T15:00:00Z","v":1814,"vw":4.547693},{"c":4.52,"h":4.52,"l":4.52,"n":9,"o":4.52,"t":"2026-10-22T15:10:00Z","v":289,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-22T15:15:00Z","v":111,"vw":4.52},{"c":4.54,"h":4.54,"l":4.54,"n":9,"o":4.54,"t":"2026-10-22T15:20:00Z","v":544,"vw":4.54},{"c":4.52,"h":4.53,"l":4.52,"n":21,"o":4.53,"t":"2026-10-22T15:30:00Z","v":1146,"vw":4.528487},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-22T16:15:00Z","v":258,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":19,"o":4.52,"t":"2026-10-22T16:25:00Z","v":620,"vw":4.52},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-22T16:30:00Z","v":100,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":9,"o":4.53,"t":"2026-10-22T16:35:00Z","v":368,"vw":4.53},{"c":4.52,"h":4.52,"l":4.52,"n":20,"o":4.52,"t":"2026-10-22T16:45:00Z","v":1304,"vw":4.52},{"c":4.5171,"h":4.5171,"l":4.5171,"n":1,"o":4.5171,"t":"2026-10-22T17:00:00Z","v":288,"vw":4.5171},{"c":4.49,"h":4.5,"l":4.49,"n":67,"o":4.5,"t":"2026-10-22T17:35:00Z","v":4056,"vw":4.496956},{"c":4.48,"h":4.48,"l":4.48,"n":13,"o":4.48,"t":"2026-10-22T17:50:00Z","v":643,"vw":4.48},{"c":4.46,"h":4.47,"l":4.46,"n":9,"o":4.47,"t":"2026-10-22T17:55:00Z","v":416,"vw":4.465},{"c":4.45,"h":4.45,"l":4.43,"n":176,"o":4.435,"t":"2026-10-22T18:15:00Z","v":25348,"vw":4.431418},{"c":4.435,"h":4.45,"l":4.435,"n":16,"o":4.45,"t":"2026-10-22T18:20:00Z","v":2003,"vw":4.437368},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-22T18:25:00Z","v":100,"vw":4.46},{"c":4.445,"h":4.445,"l":4.445,"n":6,"o":4.445,"t":"2026-10-22T18:30:00Z","v":455,"vw":4.445},{"c":4.45,"h":4.45,"l":4.45,"n":9,"o":4.45,"t":"2026-10-22T18:40:00Z","v":526,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-10-22T18:45:00Z","v":703,"vw":4.45},{"c":4.44,"h":4.4426,"l":4.44,"n":26,"o":4.4426,"t":"2026-10-22T18:50:00Z","v":1358,"vw":4.440398},{"c":4.43,"h":4.43,"l":4.43,"n":23,"o":4.43,"t":"2026-10-22T19:15:00Z","v":754,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-22T19:20:00Z","v":110,"vw":4.43},{"c":4.4101,"h":4.43,"l":4.4101,"n":31,"o":4.43,"t":"2026-10-22T19:30:00Z","v":1759,"vw":4.421555},{"c":4.41,"h":4.41,"l":4.41,"n":10,"o":4.41,"t":"2026-10-22T19:35:00Z","v":501,"vw":4.41},{"c":4.43,"h":4.43,"l":4.42,"n":5,"o":4.42,"t":"2026-10-22T19:45:00Z","v":1101,"vw":4.428783},{"c":4.425,"h":4.43,"l":4.425,"n":5,"o":4.425,"t":"2026-10-22T19:50:00Z","v":365,"vw":4.427143},{"c":4.46,"h":4.46,"l":4.42,"n":90,"o":4.43,"t":"2026-10-22T19:55:00Z","v":8377,"vw":4.438187},{"c":4.44,"h":4.44,"l":4.44,"n":21,"o":4.44,"t":"2026-10-22T20:00:00Z","v":3860,"vw":4.44}],"history":[{"c":4.2,"h":4.37,"l":4.195,"n":922,"o":4.37,"t":"2024-10-21T04:00:00Z","v":34900,"vw":4.229273},{"c":4.11,"h":4.2644,"l":4.08,"n":909,"o":4.14,"t":"2024-10-22T04:00:00Z","v":63954,"vw":4.151074},{"c":4.11,"h":4.19,"l":3.925,"n":1221,"o":4.1,"t":"2024-10-23T04:00:00Z","v":48850,"vw":4.031835},{"c":3.99,"h":4.13,"l":3.94,"n":777,"o":4.13,"t":"2024-10-24T04:00:00Z","v":36787,"vw":4.019611},{"c":4.04,"h":4.08,"l":3.86,"n":1041,"o":3.96,"t":"2024-10-25T04:00:00Z","v":51813,"vw":3.96188},{"c":4.13,"h":4.14,"l":3.98,"n":986,"o":4.07,"t":"2024-10-28T04:00:00Z","v":37239,"vw":4.102351},{"c":4.06,"h":4.17,"l":3.98,"n":1025,"o":4.07,"t":"2024-10-29T04:00:00Z","v":48331,"vw":4.067343},{"c":4.09,"h":4.13,"l":4.03,"n":947,"o":4.07,"t":"2024-10-30T04:00:00Z","v":42406,"vw":4.081639},{"c":4.02,"h":4.06,"l":3.95,"n":757,"o":3.98,"t":"2024-10-31T04:00:00Z","v":40689,"vw":4.012064},{"c":3.94,"h":3.99,"l":3.91,"n":820,"o":3.94,"t":"2024-11-01T04:00:00Z","v":41940,"vw":3.943367},{"c":3.85,"h":3.95,"l":3.7653,"n":919,"o":3.91,"t":"2024-11-04T05:00:00Z","v":38551,"vw":3.849544},{"c":4.21,"h":4.21,"l":3.7835,"n":1058,"o":3.79,"t":"2024-11-05T05:00:00Z","v":56043,"vw":4.105803},{"c":4.56,"h":4.57,"l":4.27,"n":1922,"o":4.43,"t":"2024-11-06T05:00:00Z","v":132376,"vw":4.433055},{"c":4.29,"h":4.49,"l":4.24,"n":1608,"o":4.49,"t":"2024-11-07T05:00:00Z","v":64215,"vw":4.334998},{"c":4.11,"h":4.3,"l":4.1,"n":880,"o":4.29,"t":"2024-11-08T05:00:00Z","v":47172,"vw":4.159011},{"c":4.19,"h":4.28,"l":4.15,"n":945,"o":4.24,"t":"2024-11-11T05:00:00Z","v":26202,"vw":4.203925},{"c":4.04,"h":4.1699,"l":4.04,"n":1351,"o":4.11,"t":"2024-11-12T05:00:00Z","v":62948,"vw":4.070077},{"c":3.87,"h":4.13,"l":3.87,"n":1022,"o":4.13,"t":"2024-11-13T05:00:00Z","v":45987,"vw":3.943887},{"c":3.99,"h":4.09,"l":3.86,"n":998,"o":3.86,"t":"2024-11-14T05:00:00Z","v":60089,"vw":3.99618},{"c":4.18,"h":4.2,"l":3.9,"n":1172,"o":4.06,"t":"2024-11-15T05:00:00Z","v":57526,"vw":4.093708},{"c":3.85,"h":4.22,"l":3.78,"n":787,"o":4.17,"t":"2024-11-18T05:00:00Z","v":62830,"vw":3.904546},{"c":3.68,"h":3.86,"l":3.67,"n":865,"o":3.84,"t":"2024-11-19T05:00:00Z","v":39816,"vw":3.745012},{"c":3.67,"h":3.77,"l":3.57,"n":866,"o":3.66,"t":"2024-11-20T05:00:00Z","v":29134,"vw":3.62979},{"c":3.78,"h":3.83,"l":3.635,"n":832,"o":3.66,"t":"2024-11-21T05:00:00Z","v":46926,"vw":3.735946},{"c":3.91,"h":3.95,"l":3.75,"n":511,"o":3.86,"t":"2024-11-22T05:00:00Z","v":27637,"vw":3.892649},{"c":4,"h":4.1248,"l":3.96,"n":1132,"o":3.96,"t":"2024-11-25T05:00:00Z","v":33203,"vw":4.034474},{"c":4.18,"h":4.21,"l":3.9,"n":1376,"o":4.02,"t":"2024-11-26T05:00:00Z","v":46388,"vw":4.073379},{"c":4.21,"h":4.395,"l":4.18,"n":1387,"o":4.24,"t":"2024-11-27T05:00:00Z","v":59336,"vw":4.295308},{"c":4.47,"h":4.56,"l":4.28,"n":1332,"o":4.29,"t":"2024-11-29T05:00:00Z","v":30412,"vw":4.427694},{"c":4.68,"h":4.77,"l":4.46,"n":1075,"o":4.46,"t":"2024-12-02T05:00:00Z","v":62261,"vw":4.672494},{"c":4.44,"h":4.65,"l":4.42,"n":1868,"o":4.6,"t":"2024-12-03T05:00:00Z","v":43972,"vw":4.495279},{"c":4.51,"h":4.55,"l":4.31,"n":760,"o":4.42,"t":"2024-12-04T05:00:00Z","v":37004,"vw":4.485575},{"c":4.38,"h":4.575,"l":4.15,"n":1274,"o":4.46,"t":"2024-12-05T05:00:00Z","v":68009,"vw":4.392356},{"c":4.22,"h":4.5,"l":3.85,"n":2049,"o":4,"t":"2024-12-06T05:00:00Z","v":135320,"vw":4.066289},{"c":4.01,"h":4.32,"l":3.85,"n":1975,"o":4.22,"t":"2024-12-09T05:00:00Z","v":218338,"vw":4.049736},{"c":3.72,"h":3.96,"l":3.69,"n":1851,"o":3.95,"t":"2024-12-10T05:00:00Z","v":85536,"vw":3.796917},{"c":3.53,"h":3.8364,"l":3.52,"n":1431,"o":3.81,"t":"2024-12-11T05:00:00Z","v":69708,"vw":3.636213},{"c":3.52,"h":3.59,"l":3.47,"n":1452,"o":3.5,"t":"2024-12-12T05:00:00Z","v":56048,"vw":3.516608},{"c":3.47,"h":3.55,"l":3.3,"n":1932,"o":3.47,"t":"2024-12-13T05:00:00Z","v":61870,"vw":3.419839},{"c":3.45,"h":3.64,"l":3.41,"n":1059,"o":3.495,"t":"2024-12-16T05:00:00Z","v":56188,"vw":3.519448},{"c":3.38,"h":3.54,"l":3.37,"n":970,"o":3.39,"t":"2024-12-17T05:00:00Z","v":54778,"vw":3.43647},{"c":3.23,"h":3.51,"l":3.23,"n":1084,"o":3.41,"t":"2024-12-18T05:00:00Z","v":110979,"vw":3.327615},{"c":3.45,"h":3.58,"l":3.28,"n":2058,"o":3.28,"t":"2024-12-19T05:00:00Z","v":111742,"vw":3.43492},{"c":3.26,"h":3.57,"l":3.25,"n":1547,"o":3.37,"t":"2024-12-20T05:00:00Z","v":208494,"vw":3.380905},{"c":3.51,"h":3.56,"l":3.22,"n":1236,"o":3.27,"t":"2024-12-23T05:00:00Z","v":91872,"vw":3.401605},{"c":3.56,"h":3.93,"l":3.455,"n":2474,"o":3.5,"t":"2024-12-24T05:00:00Z","v":334796,"vw":3.664561},{"c":3.67,"h":3.7781,"l":3.4,"n":1864,"o":3.66,"t":"2024-12-26T05:00:00Z","v":144156,"vw":3.608241},{"c":3.9,"h":3.93,"l":3.56,"n":2743,"o":3.66,"t":"2024-12-27T05:00:00Z","v":406334,"vw":3.828608},{"c":3.99,"h":4,"l":3.78,"n":1956,"o":3.87,"t":"2024-12-30T05:00:00Z","v":301532,"vw":3.947158},{"c":4.25,"h":4.28,"l":3.9,"n":2183,"o":3.99,"t":"2024-12-31T05:00:00Z","v":189497,"vw":4.159953},{"c":4.56,"h":4.63,"l":4.0407,"n":1751,"o":4.23,"t":"2025-01-02T05:00:00Z","v":102806,"vw":4.35904},{"c":4.55,"h":4.75,"l":4.38,"n":1611,"o":4.65,"t":"2025-01-03T05:00:00Z","v":94537,"vw":4.540971},{"c":4.43,"h":4.72,"l":4.15,"n":2558,"o":4.55,"t":"2025-01-06T05:00:00Z","v":116111,"vw":4.411196},{"c":4.39,"h":4.45,"l":4.04,"n":1602,"o":4.4,"t":"2025-01-07T05:00:00Z","v":85357,"vw":4.327275},{"c":4.28,"h":4.34,"l":4.11,"n":959,"o":4.34,"t":"2025-01-08T05:00:00Z","v":153358,"vw":4.176687},{"c":4.25,"h":4.33,"l":4.045,"n":1347,"o":4.14,"t":"2025-01-10T05:00:00Z","v":94359,"vw":4.201848},{"c":4.16,"h":4.19,"l":3.95,"n":1038,"o":4.11,"t":"2025-01-13T05:00:00Z","v":105913,"vw":4.059185},{"c":4.1,"h":4.13,"l":3.77,"n":1647,"o":4.13,"t":"2025-01-14T05:00:00Z","v":108645,"vw":4.000528},{"c":4.15,"h":4.22,"l":3.88,"n":1059,"o":4.21,"t":"2025-01-15T05:00:00Z","v":67908,"vw":4.141697},{"c":4.15,"h":4.2,"l":3.94,"n":1178,"o":4.12,"t":"2025-01-16T05:00:00Z","v":63098,"vw":4.12207},{"c":4.15,"h":4.2,"l":3.9,"n":1309,"o":4.2,"t":"2025-01-17T05:00:00Z","v":103866,"vw":4.115245},{"c":4.15,"h":4.19,"l":4.06,"n":1178,"o":4.19,"t":"2025-01-21T05:00:00Z","v":55004,"vw":4.139712},{"c":4.15,"h":4.2,"l":3.96,"n":895,"o":4.09,"t":"2025-01-22T05:00:00Z","v":77026,"vw":4.137293},{"c":4.36,"h":4.44,"l":4.04,"n":1553,"o":4.14,"t":"2025-01-23T05:00:00Z","v":108842,"vw":4.319327},{"c":4.28,"h":4.53,"l":4.2,"n":993,"o":4.4,"t":"2025-01-24T05:00:00Z","v":63540,"vw":4.307813},{"c":4.19,"h":4.38,"l":4.13,"n":892,"o":4.13,"t":"2025-01-27T05:00:00Z","v":56069,"vw":4.198999},{"c":4.18,"h":4.28,"l":3.97,"n":922,"o":4.19,"t":"2025-01-28T05:00:00Z","v":53474,"vw":4.142085},{"c":4.15,"h":4.26,"l":4,"n":704,"o":4.17,"t":"2025-01-29T05:00:00Z","v":50545,"vw":4.144463},{"c":4.37,"h":4.397,"l":4.14,"n":665,"o":4.16,"t":"2025-01-30T05:00:00Z","v":32299,"vw":4.311652},{"c":4.33,"h":4.6,"l":4.3,"n":1020,"o":4.39,"t":"2025-01-31T05:00:00Z","v":88334,"vw":4.350797},{"c":4.19,"h":4.48,"l":4.09,"n":1001,"o":4.2,"t":"2025-02-03T05:00:00Z","v":36183,"vw":4.223319},{"c":4.11,"h":4.27,"l":4.06,"n":688,"o":4.27,"t":"2025-02-04T05:00:00Z","v":51422,"vw":4.134611},{"c":4,"h":4.17,"l":3.94,"n":558,"o":4.11,"t":"2025-02-05T05:00:00Z","v":40672,"vw":4.035441},{"c":4.05,"h":4.07,"l":3.7,"n":957,"o":4.05,"t":"2025-02-06T05:00:00Z","v":50186,"vw":3.936066},{"c":4.28,"h":4.36,"l":3.86,"n":1445,"o":3.99,"t":"2025-02-07T05:00:00Z","v":70751,"vw":4.17371},{"c":4.18,"h":4.28,"l":3.91,"n":975,"o":4.28,"t":"2025-02-10T05:00:00Z","v":74017,"vw":4.10777},{"c":3.95,"h":4.13,"l":3.84,"n":1082,"o":4.13,"t":"2025-02-11T05:00:00Z","v":133366,"vw":3.959659},{"c":3.9,"h":3.94,"l":3.81,"n":956,"o":3.87,"t":"2025-02-12T05:00:00Z","v":118868,"vw":3.874067},{"c":3.9,"h":4.04,"l":3.85,"n":1136,"o":3.95,"t":"2025-02-13T05:00:00Z","v":42533,"vw":3.918974},{"c":3.87,"h":4,"l":3.75,"n":861,"o":4,"t":"2025-02-14T05:00:00Z","v":66165,"vw":3.870771},{"c":3.9,"h":4.005,"l":3.77,"n":714,"o":3.9,"t":"2025-02-18T05:00:00Z","v":39347,"vw":3.886066},{"c":3.8,"h":3.91,"l":3.73,"n":880,"o":3.91,"t":"2025-02-19T05:00:00Z","v":69597,"vw":3.799999},{"c":3.74,"h":3.98,"l":3.55,"n":1926,"o":3.8,"t":"2025-02-20T05:00:00Z","v":116505,"vw":3.768814},{"c":3.65,"h":3.83,"l":3.57,"n":1699,"o":3.83,"t":"2025-02-21T05:00:00Z","v":72167,"vw":3.663988},{"c":3.59,"h":3.72,"l":3.52,"n":979,"o":3.72,"t":"2025-02-24T05:00:00Z","v":61057,"vw":3.620536},{"c":3.51,"h":3.68,"l":3.51,"n":972,"o":3.64,"t":"2025-02-25T05:00:00Z","v":61367,"vw":3.557087},{"c":3.61,"h":3.66,"l":3.4,"n":1630,"o":3.55,"t":"2025-02-26T05:00:00Z","v":84403,"vw":3.52821},{"c":3.63,"h":3.71,"l":3.54,"n":411,"o":3.61,"t":"2025-02-27T05:00:00Z","v":17466,"vw":3.606812},{"c":3.8,"h":4,"l":3.58,"n":2753,"o":3.625,"t":"2025-02-28T05:00:00Z","v":244432,"vw":3.761269},{"c":3.89,"h":3.93,"l":3.49,"n":1944,"o":3.73,"t":"2025-03-03T05:00:00Z","v":205779,"vw":3.737272},{"c":4.07,"h":4.155,"l":3.4,"n":1513,"o":3.79,"t":"2025-03-04T05:00:00Z","v":152963,"vw":3.811279},{"c":4.14,"h":4.15,"l":3.9,"n":1121,"o":4.06,"t":"2025-03-05T05:00:00Z","v":99095,"vw":4.05831},{"c":4.13,"h":4.15,"l":3.8,"n":773,"o":4.14,"t":"2025-03-06T05:00:00Z","v":58474,"vw":3.993288},{"c":4.13,"h":4.3999,"l":3.935,"n":754,"o":4.15,"t":"2025-03-07T05:00:00Z","v":42198,"vw":4.161027},{"c":3.72,"h":4.2249,"l":3.65,"n":1293,"o":4.06,"t":"2025-03-10T04:00:00Z","v":110971,"vw":3.745725},{"c":3.58,"h":3.73,"l":3.55,"n":869,"o":3.73,"t":"2025-03-11T04:00:00Z","v":39938,"vw":3.623869},{"c":3.3,"h":3.6014,"l":3.07,"n":2372,"o":3.58,"t":"2025-03-12T04:00:00Z","v":271758,"vw":3.242852},{"c":2.64,"h":2.98,"l":2.25,"n":3412,"o":2.98,"t":"2025-03-13T04:00:00Z","v":625115,"vw":2.392577},{"c":2.44,"h":2.54,"l":2.26,"n":2542,"o":2.53,"t":"2025-03-14T04:00:00Z","v":309918,"vw":2.377108},{"c":2.49,"h":2.6,"l":2.44,"n":1128,"o":2.44,"t":"2025-03-17T04:00:00Z","v":119049,"vw":2.522435},{"c":2.42,"h":2.51,"l":2.36,"n":591,"o":2.46,"t":"2025-03-18T04:00:00Z","v":53097,"vw":2.419292},{"c":2.46,"h":2.48,"l":2.33,"n":792,"o":2.3471,"t":"2025-03-19T04:00:00Z","v":64982,"vw":2.409078},{"c":2.34,"h":2.44,"l":2.19,"n":1073,"o":2.44,"t":"2025-03-20T04:00:00Z","v":81093,"vw":2.316761},{"c":2.35,"h":2.39,"l":2.17,"n":999,"o":2.34,"t":"2025-03-21T04:00:00Z","v":153055,"vw":2.317346},{"c":2.34,"h":2.41,"l":2.23,"n":608,"o":2.34,"t":"2025-03-24T04:00:00Z","v":52736,"vw":2.328578},{"c":2.25,"h":2.4247,"l":2.22,"n":557,"o":2.31,"t":"2025-03-25T04:00:00Z","v":38886,"vw":2.257707},{"c":2.25,"h":2.25,"l":2.1001,"n":508,"o":2.21,"t":"2025-03-26T04:00:00Z","v":45892,"vw":2.198123},{"c":2.32,"h":2.41,"l":2.1694,"n":707,"o":2.25,"t":"2025-03-27T04:00:00Z","v":298130,"vw":2.300089},{"c":2.19,"h":2.29,"l":2.12,"n":879,"o":2.29,"t":"2025-03-28T04:00:00Z","v":102929,"vw":2.207806},{"c":2.2,"h":2.395,"l":2.06,"n":929,"o":2.17,"t":"2025-03-31T04:00:00Z","v":128476,"vw":2.235896},{"c":2.23,"h":2.27,"l":2.05,"n":616,"o":2.19,"t":"2025-04-01T04:00:00Z","v":51855,"vw":2.197052},{"c":2.19,"h":2.27,"l":2.16,"n":1080,"o":2.2,"t":"2025-04-02T04:00:00Z","v":105540,"vw":2.230265},{"c":1.91,"h":2.095,"l":1.85,"n":868,"o":2.09,"t":"2025-04-03T04:00:00Z","v":60371,"vw":1.932816},{"c":2.09,"h":2.21,"l":1.73,"n":1128,"o":1.86,"t":"2025-04-04T04:00:00Z","v":86942,"vw":1.974012},{"c":2.08,"h":2.2,"l":1.8807,"n":814,"o":1.97,"t":"2025-04-07T04:00:00Z","v":64248,"vw":2.068259},{"c":1.88,"h":2.21,"l":1.82,"n":1327,"o":2.18,"t":"2025-04-08T04:00:00Z","v":102954,"vw":1.980034},{"c":1.9,"h":2.135,"l":1.7,"n":1304,"o":1.89,"t":"2025-04-09T04:00:00Z","v":385279,"vw":1.864036},{"c":1.79,"h":1.87,"l":1.72,"n":978,"o":1.84,"t":"2025-04-10T04:00:00Z","v":59918,"vw":1.790328},{"c":1.99,"h":1.99,"l":1.67,"n":1841,"o":1.79,"t":"2025-04-11T04:00:00Z","v":145352,"vw":1.882474},{"c":1.78,"h":2.11,"l":1.77,"n":1462,"o":2.07,"t":"2025-04-14T04:00:00Z","v":131491,"vw":1.835691},{"c":1.62,"h":1.791,"l":1.6,"n":746,"o":1.76,"t":"2025-04-15T04:00:00Z","v":69672,"vw":1.64987},{"c":1.63,"h":1.76,"l":1.55,"n":1563,"o":1.64,"t":"2025-04-16T04:00:00Z","v":77275,"vw":1.617502},{"c":1.67,"h":1.73,"l":1.55,"n":1536,"o":1.63,"t":"2025-04-17T04:00:00Z","v":114870,"vw":1.624863},{"c":1.66,"h":1.71,"l":1.49,"n":1080,"o":1.63,"t":"2025-04-21T04:00:00Z","v":101677,"vw":1.590637},{"c":1.7,"h":1.72,"l":1.57,"n":835,"o":1.62,"t":"2025-04-22T04:00:00Z","v":74232,"vw":1.654733},{"c":1.7,"h":1.8625,"l":1.63,"n":1077,"o":1.75,"t":"2025-04-23T04:00:00Z","v":98048,"vw":1.72252},{"c":1.7,"h":1.75,"l":1.66,"n":696,"o":1.69,"t":"2025-04-24T04:00:00Z","v":58350,"vw":1.698089},{"c":1.59,"h":1.73,"l":1.56,"n":820,"o":1.66,"t":"2025-04-25T04:00:00Z","v":78833,"vw":1.615265},{"c":1.54,"h":1.64,"l":1.48,"n":728,"o":1.58,"t":"2025-04-28T04:00:00Z","v":75792,"vw":1.528084},{"c":1.57,"h":1.62,"l":1.5006,"n":892,"o":1.58,"t":"2025-04-29T04:00:00Z","v":83935,"vw":1.55805},{"c":1.53,"h":1.6,"l":1.45,"n":908,"o":1.57,"t":"2025-04-30T04:00:00Z","v":114084,"vw":1.515383},{"c":1.5,"h":1.5599,"l":1.47,"n":536,"o":1.52,"t":"2025-05-01T04:00:00Z","v":63310,"vw":1.50138},{"c":1.5,"h":1.54,"l":1.46,"n":855,"o":1.525,"t":"2025-05-02T04:00:00Z","v":77080,"vw":1.503005},{"c":1.36,"h":1.483,"l":1.36,"n":857,"o":1.46,"t":"2025-05-05T04:00:00Z","v":64672,"vw":1.396927},{"c":1.2,"h":1.36,"l":1.16,"n":1132,"o":1.32,"t":"2025-05-06T04:00:00Z","v":131982,"vw":1.236446},{"c":1.25,"h":1.26,"l":1.2,"n":1180,"o":1.2,"t":"2025-05-07T04:00:00Z","v":32939,"vw":1.241591},{"c":1.19,"h":1.2531,"l":1.135,"n":1530,"o":1.24,"t":"2025-05-08T04:00:00Z","v":1041537,"vw":1.189981},{"c":1.07,"h":1.19,"l":1.07,"n":897,"o":1.19,"t":"2025-05-09T04:00:00Z","v":73823,"vw":1.116097},{"c":1.16,"h":1.23,"l":1.13,"n":1334,"o":1.13,"t":"2025-05-12T04:00:00Z","v":104018,"vw":1.17356},{"c":0.8971,"h":1.31,"l":0.8001,"n":6073,"o":1.15,"t":"2025-05-13T04:00:00Z","v":1434355,"vw":0.965865},{"c":0.6852,"h":1.05,"l":0.58,"n":5116,"o":0.91,"t":"2025-05-14T04:00:00Z","v":1555927,"vw":0.806792},{"c":0.7918,"h":0.85,"l":0.571,"n":4729,"o":0.71,"t":"2025-05-15T04:00:00Z","v":1777156,"vw":0.728656},{"c":0.8617,"h":0.8825,"l":0.767,"n":1627,"o":0.7945,"t":"2025-05-16T04:00:00Z","v":452923,"vw":0.829361},{"c":0.906,"h":0.906,"l":0.815,"n":755,"o":0.8696,"t":"2025-05-19T04:00:00Z","v":137141,"vw":0.871628},{"c":0.9152,"h":0.919,"l":0.8451,"n":853,"o":0.9014,"t":"2025-05-20T04:00:00Z","v":167777,"vw":0.887084},{"c":0.8053,"h":0.8818,"l":0.786,"n":772,"o":0.88,"t":"2025-05-21T04:00:00Z","v":191345,"vw":0.821445},{"c":0.8668,"h":0.9446,"l":0.79,"n":1781,"o":0.888,"t":"2025-05-22T04:00:00Z","v":811547,"vw":0.848101},{"c":0.8654,"h":0.8854,"l":0.8007,"n":834,"o":0.8413,"t":"2025-05-23T04:00:00Z","v":163828,"vw":0.843936},{"c":0.9102,"h":0.9249,"l":0.8,"n":1655,"o":0.8453,"t":"2025-05-27T04:00:00Z","v":176238,"vw":0.862585},{"c":0.9531,"h":0.9732,"l":0.8571,"n":919,"o":0.9175,"t":"2025-05-28T04:00:00Z","v":152446,"vw":0.908537},{"c":1.09,"h":1.1,"l":0.95,"n":1037,"o":0.99,"t":"2025-05-29T04:00:00Z","v":169988,"vw":1.010708},{"c":1.43,"h":1.48,"l":0.985,"n":25386,"o":1.1,"t":"2025-05-30T04:00:00Z","v":4564338,"vw":1.249847},{"c":1.46,"h":2.23,"l":1.4,"n":19637,"o":1.47,"t":"2025-06-02T04:00:00Z","v":4990300,"vw":1.704827},{"c":1.34,"h":1.55,"l":1.25,"n":5091,"o":1.53,"t":"2025-06-03T04:00:00Z","v":1220609,"vw":1.31717},{"c":1.3,"h":1.49,"l":1.265,"n":6699,"o":1.34,"t":"2025-06-04T04:00:00Z","v":1530958,"vw":1.362743},{"c":1.46,"h":1.83,"l":1.33,"n":15648,"o":1.37,"t":"2025-06-05T04:00:00Z","v":3744057,"vw":1.609728},{"c":1.35,"h":1.575,"l":1.33,"n":4164,"o":1.52,"t":"2025-06-06T04:00:00Z","v":778654,"vw":1.391781},{"c":1.28,"h":1.38,"l":1.19,"n":2173,"o":1.3,"t":"2025-06-09T04:00:00Z","v":493811,"vw":1.275219},{"c":1.28,"h":1.52,"l":1.25,"n":4561,"o":1.35,"t":"2025-06-10T04:00:00Z","v":1198189,"vw":1.39409},{"c":1.22,"h":1.31,"l":1.21,"n":2344,"o":1.28,"t":"2025-06-11T04:00:00Z","v":381845,"vw":1.260033},{"c":1.22,"h":1.24,"l":1.15,"n":1340,"o":1.22,"t":"2025-06-12T04:00:00Z","v":267780,"vw":1.188229},{"c":1.15,"h":1.225,"l":1.14,"n":1751,"o":1.17,"t":"2025-06-13T04:00:00Z","v":209409,"vw":1.170957},{"c":1.22,"h":1.22,"l":1.14,"n":994,"o":1.14,"t":"2025-06-16T04:00:00Z","v":132486,"vw":1.188742},{"c":1.22,"h":1.28,"l":1.16,"n":1132,"o":1.18,"t":"2025-06-17T04:00:00Z","v":139448,"vw":1.220853},{"c":1.19,"h":1.25,"l":1.19,"n":1100,"o":1.22,"t":"2025-06-18T04:00:00Z","v":128016,"vw":1.221938},{"c":1.2,"h":1.26,"l":1.175,"n":1272,"o":1.23,"t":"2025-06-20T04:00:00Z","v":181144,"vw":1.221306},{"c":1.19,"h":1.26,"l":1.19,"n":1255,"o":1.19,"t":"2025-06-23T04:00:00Z","v":159806,"vw":1.215623},{"c":1.17,"h":1.25,"l":1.17,"n":658,"o":1.2,"t":"2025-06-24T04:00:00Z","v":73277,"vw":1.197688},{"c":1.13,"h":1.18,"l":1.12,"n":737,"o":1.13,"t":"2025-06-25T04:00:00Z","v":152775,"vw":1.15423},{"c":1.27,"h":1.35,"l":1.12,"n":2414,"o":1.13,"t":"2025-06-26T04:00:00Z","v":397531,"vw":1.268166},{"c":1.25,"h":1.58,"l":1.24,"n":5486,"o":1.24,"t":"2025-06-27T04:00:00Z","v":3351412,"vw":1.359321},{"c":1.38,"h":1.5295,"l":1.2704,"n":3854,"o":1.31,"t":"2025-06-30T04:00:00Z","v":638521,"vw":1.43495},{"c":1.63,"h":1.83,"l":1.539,"n":7121,"o":1.54,"t":"2025-07-01T04:00:00Z","v":1950911,"vw":1.715913},{"c":1.6,"h":1.77,"l":1.6,"n":2829,"o":1.72,"t":"2025-07-02T04:00:00Z","v":454914,"vw":1.671731},{"c":1.73,"h":1.76,"l":1.61,"n":1544,"o":1.61,"t":"2025-07-03T04:00:00Z","v":217041,"vw":1.673564},{"c":1.49,"h":1.69,"l":1.49,"n":1857,"o":1.66,"t":"2025-07-07T04:00:00Z","v":262797,"vw":1.572801},{"c":1.45,"h":1.5999,"l":1.43,"n":1588,"o":1.51,"t":"2025-07-08T04:00:00Z","v":246937,"vw":1.491496},{"c":1.46,"h":1.495,"l":1.405,"n":578,"o":1.43,"t":"2025-07-09T04:00:00Z","v":352031,"vw":1.46244},{"c":1.46,"h":1.52,"l":1.4024,"n":807,"o":1.43,"t":"2025-07-10T04:00:00Z","v":141474,"vw":1.468231},{"c":1.47,"h":1.48,"l":1.43,"n":709,"o":1.47,"t":"2025-07-11T04:00:00Z","v":69220,"vw":1.459696},{"c":1.42,"h":1.46,"l":1.41,"n":475,"o":1.43,"t":"2025-07-14T04:00:00Z","v":58762,"vw":1.427371},{"c":1.45,"h":1.53,"l":1.4,"n":376,"o":1.4,"t":"2025-07-15T04:00:00Z","v":81351,"vw":1.468725},{"c":1.37,"h":1.43,"l":1.37,"n":426,"o":1.41,"t":"2025-07-16T04:00:00Z","v":73580,"vw":1.3936},{"c":1.43,"h":1.49,"l":1.32,"n":794,"o":1.32,"t":"2025-07-17T04:00:00Z","v":124273,"vw":1.421075},{"c":1.45,"h":1.4653,"l":1.4,"n":480,"o":1.43,"t":"2025-07-18T04:00:00Z","v":65218,"vw":1.437098},{"c":1.4,"h":1.49,"l":1.4,"n":455,"o":1.49,"t":"2025-07-21T04:00:00Z","v":106127,"vw":1.436297},{"c":1.49,"h":1.54,"l":1.3701,"n":1058,"o":1.42,"t":"2025-07-22T04:00:00Z","v":244857,"vw":1.474429},{"c":1.63,"h":1.65,"l":1.47,"n":1038,"o":1.47,"t":"2025-07-23T04:00:00Z","v":145512,"vw":1.58307},{"c":1.97,"h":2.2192,"l":1.6,"n":8424,"o":1.6,"t":"2025-07-24T04:00:00Z","v":1901727,"vw":1.996753},{"c":1.79,"h":1.97,"l":1.75,"n":1612,"o":1.93,"t":"2025-07-25T04:00:00Z","v":344552,"vw":1.845086},{"c":1.97,"h":2.31,"l":1.79,"n":4732,"o":1.85,"t":"2025-07-28T04:00:00Z","v":755760,"vw":2.078568},{"c":1.89,"h":1.9899,"l":1.72,"n":1665,"o":1.95,"t":"2025-07-29T04:00:00Z","v":224697,"vw":1.82814},{"c":1.84,"h":1.97,"l":1.77,"n":1283,"o":1.94,"t":"2025-07-30T04:00:00Z","v":204667,"vw":1.875544},{"c":1.79,"h":1.92,"l":1.7845,"n":597,"o":1.85,"t":"2025-07-31T04:00:00Z","v":118901,"vw":1.867027},{"c":1.7,"h":1.79,"l":1.67,"n":774,"o":1.75,"t":"2025-08-01T04:00:00Z","v":117724,"vw":1.713257},{"c":1.68,"h":1.7792,"l":1.64,"n":671,"o":1.68,"t":"2025-08-04T04:00:00Z","v":143098,"vw":1.713718},{"c":1.66,"h":1.8025,"l":1.65,"n":483,"o":1.72,"t":"2025-08-05T04:00:00Z","v":63908,"vw":1.703966},{"c":1.56,"h":1.6567,"l":1.54,"n":498,"o":1.62,"t":"2025-08-06T04:00:00Z","v":89567,"vw":1.590428},{"c":1.5,"h":1.61,"l":1.5,"n":535,"o":1.52,"t":"2025-08-07T04:00:00Z","v":95540,"vw":1.534675},{"c":1.38,"h":1.53,"l":1.37,"n":1110,"o":1.5,"t":"2025-08-08T04:00:00Z","v":204611,"vw":1.44119},{"c":1.27,"h":1.4097,"l":1.2304,"n":1980,"o":1.38,"t":"2025-08-11T04:00:00Z","v":201717,"vw":1.286965},{"c":1.3,"h":1.35,"l":1.215,"n":1157,"o":1.33,"t":"2025-08-12T04:00:00Z","v":208732,"vw":1.280128},{"c":1.59,"h":1.61,"l":1.39,"n":1221,"o":1.39,"t":"2025-08-13T04:00:00Z","v":330586,"vw":1.514897},{"c":1.46,"h":1.59,"l":1.44,"n":838,"o":1.57,"t":"2025-08-14T04:00:00Z","v":117899,"vw":1.489236},{"c":1.53,"h":1.56,"l":1.4112,"n":438,"o":1.44,"t":"2025-08-15T04:00:00Z","v":133730,"vw":1.4976},{"c":1.58,"h":1.62,"l":1.5024,"n":472,"o":1.57,"t":"2025-08-18T04:00:00Z","v":88567,"vw":1.564582},{"c":1.52,"h":1.625,"l":1.52,"n":385,"o":1.55,"t":"2025-08-19T04:00:00Z","v":78549,"vw":1.546819},{"c":1.53,"h":1.5426,"l":1.4401,"n":286,"o":1.48,"t":"2025-08-20T04:00:00Z","v":60307,"vw":1.491888},{"c":1.53,"h":1.61,"l":1.5,"n":252,"o":1.57,"t":"2025-08-21T04:00:00Z","v":57257,"vw":1.548888},{"c":1.79,"h":1.8302,"l":1.51,"n":1190,"o":1.51,"t":"2025-08-22T04:00:00Z","v":312067,"vw":1.67473},{"c":1.98,"h":2.06,"l":1.68,"n":1457,"o":1.73,"t":"2025-08-25T04:00:00Z","v":256985,"vw":1.911591},{"c":1.81,"h":2.0289,"l":1.76,"n":1062,"o":1.92,"t":"2025-08-26T04:00:00Z","v":188791,"vw":1.876916},{"c":1.87,"h":1.96,"l":1.8,"n":749,"o":1.8,"t":"2025-08-27T04:00:00Z","v":152541,"vw":1.904107},{"c":1.93,"h":1.98,"l":1.88,"n":523,"o":1.89,"t":"2025-08-28T04:00:00Z","v":106827,"vw":1.928642},{"c":1.97,"h":2.03,"l":1.9,"n":815,"o":2.02,"t":"2025-08-29T04:00:00Z","v":115461,"vw":1.973551},{"c":1.79,"h":2.05,"l":1.78,"n":1255,"o":1.96,"t":"2025-09-02T04:00:00Z","v":190997,"vw":1.860604},{"c":2.03,"h":2.1,"l":1.78,"n":8372,"o":1.79,"t":"2025-09-03T04:00:00Z","v":1511718,"vw":2.003594},{"c":2.1,"h":2.44,"l":1.92,"n":5733,"o":2.19,"t":"2025-09-04T04:00:00Z","v":1068014,"vw":2.104478},{"c":1.9,"h":2.17,"l":1.87,"n":2025,"o":2.1,"t":"2025-09-05T04:00:00Z","v":315248,"vw":1.969376},{"c":1.99,"h":2.02,"l":1.8862,"n":1329,"o":1.97,"t":"2025-09-08T04:00:00Z","v":283841,"vw":1.969936},{"c":2.02,"h":2.08,"l":1.95,"n":1118,"o":1.95,"t":"2025-09-09T04:00:00Z","v":161999,"vw":2.012055},{"c":1.97,"h":2.07,"l":1.95,"n":963,"o":2,"t":"2025-09-10T04:00:00Z","v":143827,"vw":2.000133},{"c":1.96,"h":2.04,"l":1.96,"n":1160,"o":1.99,"t":"2025-09-11T04:00:00Z","v":137762,"vw":2.006047},{"c":1.88,"h":1.9858,"l":1.83,"n":656,"o":1.98,"t":"2025-09-12T04:00:00Z","v":128040,"vw":1.888645},{"c":2,"h":2.02,"l":1.88,"n":949,"o":1.96,"t":"2025-09-15T04:00:00Z","v":151308,"vw":1.962373},{"c":2.02,"h":2.0289,"l":1.9407,"n":1176,"o":2,"t":"2025-09-16T04:00:00Z","v":142743,"vw":2.002156},{"c":1.99,"h":2.05,"l":1.955,"n":878,"o":2.05,"t":"2025-09-17T04:00:00Z","v":180288,"vw":2.000133},{"c":2.02,"h":2.04,"l":1.9238,"n":529,"o":2,"t":"2025-09-18T04:00:00Z","v":63938,"vw":1.985574},{"c":1.83,"h":2.0113,"l":1.83,"n":597,"o":1.95,"t":"2025-09-19T04:00:00Z","v":196715,"vw":1.873499},{"c":1.96,"h":2.21,"l":1.83,"n":1767,"o":1.98,"t":"2025-09-22T04:00:00Z","v":256293,"vw":1.998431},{"c":1.99,"h":2.01,"l":1.94,"n":418,"o":1.94,"t":"2025-09-23T04:00:00Z","v":58379,"vw":1.982295},{"c":1.99,"h":2.03,"l":1.96,"n":459,"o":1.96,"t":"2025-09-24T04:00:00Z","v":53454,"vw":2.006738},{"c":1.99,"h":2.06,"l":1.9497,"n":227,"o":2,"t":"2025-09-25T04:00:00Z","v":26825,"vw":1.992915},{"c":2.08,"h":2.08,"l":1.97,"n":680,"o":2.04,"t":"2025-09-26T04:00:00Z","v":84659,"vw":2.021802},{"c":2,"h":2.07,"l":1.97,"n":394,"o":2.05,"t":"2025-09-29T04:00:00Z","v":48722,"vw":2.01858},{"c":2.06,"h":2.0887,"l":1.9701,"n":470,"o":2.02,"t":"2025-09-30T04:00:00Z","v":94442,"vw":2.011818},{"c":2.03,"h":2.09,"l":2,"n":269,"o":2.03,"t":"2025-10-01T04:00:00Z","v":21959,"vw":2.023719},{"c":2,"h":2.03,"l":1.97,"n":431,"o":2,"t":"2025-10-02T04:00:00Z","v":33649,"vw":2.000414},{"c":1.99,"h":2.0199,"l":1.935,"n":396,"o":2,"t":"2025-10-03T04:00:00Z","v":57969,"vw":1.963915},{"c":1.95,"h":2,"l":1.93,"n":372,"o":2,"t":"2025-10-06T04:00:00Z","v":47588,"vw":1.960831},{"c":1.86,"h":1.99,"l":1.85,"n":1080,"o":1.99,"t":"2025-10-07T04:00:00Z","v":100203,"vw":1.909916},{"c":1.79,"h":1.91,"l":1.71,"n":953,"o":1.91,"t":"2025-10-08T04:00:00Z","v":198985,"vw":1.784132},{"c":1.73,"h":1.84,"l":1.7,"n":291,"o":1.84,"t":"2025-10-09T04:00:00Z","v":58872,"vw":1.766565},{"c":1.56,"h":1.82,"l":1.52,"n":833,"o":1.78,"t":"2025-10-10T04:00:00Z","v":160942,"vw":1.646272},{"c":1.62,"h":1.63,"l":1.54,"n":268,"o":1.56,"t":"2025-10-13T04:00:00Z","v":37085,"vw":1.584723},{"c":1.65,"h":1.69,"l":1.56,"n":175,"o":1.56,"t":"2025-10-14T04:00:00Z","v":26038,"vw":1.653924},{"c":1.6,"h":1.77,"l":1.55,"n":557,"o":1.68,"t":"2025-10-15T04:00:00Z","v":57661,"vw":1.661035},{"c":1.53,"h":1.64,"l":1.52,"n":393,"o":1.57,"t":"2025-10-16T04:00:00Z","v":100786,"vw":1.551524},{"c":1.5,"h":1.62,"l":1.48,"n":636,"o":1.51,"t":"2025-10-17T04:00:00Z","v":136098,"vw":1.511807},{"c":1.59,"h":1.59,"l":1.5,"n":257,"o":1.5,"t":"2025-10-20T04:00:00Z","v":47586,"vw":1.531},{"c":1.87,"h":1.9,"l":1.62,"n":1581,"o":1.69,"t":"2025-10-21T04:00:00Z","v":365351,"vw":1.775947},{"c":1.77,"h":1.89,"l":1.76,"n":934,"o":1.87,"t":"2025-10-22T04:00:00Z","v":206213,"vw":1.815777},{"c":1.69,"h":1.775,"l":1.66,"n":529,"o":1.76,"t":"2025-10-23T04:00:00Z","v":89955,"vw":1.708404},{"c":1.69,"h":1.7167,"l":1.68,"n":272,"o":1.69,"t":"2025-10-24T04:00:00Z","v":51024,"vw":1.694263},{"c":1.69,"h":1.74,"l":1.69,"n":280,"o":1.7,"t":"2025-10-27T04:00:00Z","v":53994,"vw":1.712707},{"c":1.59,"h":1.7008,"l":1.55,"n":395,"o":1.69,"t":"2025-10-28T04:00:00Z","v":60364,"vw":1.636302},{"c":1.54,"h":1.6087,"l":1.53,"n":380,"o":1.55,"t":"2025-10-29T04:00:00Z","v":40605,"vw":1.566045},{"c":1.52,"h":1.5404,"l":1.48,"n":463,"o":1.5,"t":"2025-10-30T04:00:00Z","v":40070,"vw":1.514064},{"c":1.53,"h":1.55,"l":1.48,"n":513,"o":1.49,"t":"2025-10-31T04:00:00Z","v":52332,"vw":1.518088},{"c":1.49,"h":1.525,"l":1.48,"n":300,"o":1.49,"t":"2025-11-03T05:00:00Z","v":43095,"vw":1.496127},{"c":1.49,"h":1.4993,"l":1.45,"n":238,"o":1.45,"t":"2025-11-04T05:00:00Z","v":35600,"vw":1.482588},{"c":1.44,"h":1.4802,"l":1.41,"n":602,"o":1.47,"t":"2025-11-05T05:00:00Z","v":90139,"vw":1.46844},{"c":1.42,"h":1.4396,"l":1.37,"n":282,"o":1.4,"t":"2025-11-06T05:00:00Z","v":34862,"vw":1.411207},{"c":1.41,"h":1.46,"l":1.38,"n":456,"o":1.43,"t":"2025-11-07T05:00:00Z","v":55620,"vw":1.417472},{"c":1.4,"h":1.42,"l":1.36,"n":312,"o":1.41,"t":"2025-11-10T05:00:00Z","v":31848,"vw":1.388241},{"c":1.39,"h":1.45,"l":1.36,"n":268,"o":1.38,"t":"2025-11-11T05:00:00Z","v":16862,"vw":1.385892},{"c":1.38,"h":1.43,"l":1.36,"n":479,"o":1.36,"t":"2025-11-12T05:00:00Z","v":52350,"vw":1.377171},{"c":1.34,"h":1.45,"l":1.33,"n":369,"o":1.36,"t":"2025-11-13T05:00:00Z","v":72298,"vw":1.361027},{"c":1.31,"h":1.3647,"l":1.3,"n":288,"o":1.34,"t":"2025-11-14T05:00:00Z","v":32517,"vw":1.322904},{"c":1.26,"h":1.338,"l":1.2151,"n":335,"o":1.3,"t":"2025-11-17T05:00:00Z","v":51085,"vw":1.276848},{"c":1.27,"h":1.3,"l":1.21,"n":385,"o":1.28,"t":"2025-11-18T05:00:00Z","v":38100,"vw":1.263962},{"c":1.28,"h":1.284,"l":1.2,"n":434,"o":1.25,"t":"2025-11-19T05:00:00Z","v":75184,"vw":1.244011},{"c":1.27,"h":1.32,"l":1.22,"n":442,"o":1.298,"t":"2025-11-20T05:00:00Z","v":52408,"vw":1.276906},{"c":1.25,"h":1.2606,"l":1.17,"n":301,"o":1.2606,"t":"2025-11-21T05:00:00Z","v":30187,"vw":1.22522},{"c":1.18,"h":1.2422,"l":1.16,"n":197,"o":1.23,"t":"2025-11-24T05:00:00Z","v":17579,"vw":1.198782},{"c":1.19,"h":1.27,"l":1.14,"n":620,"o":1.2,"t":"2025-11-25T05:00:00Z","v":50758,"vw":1.199822},{"c":1.4,"h":1.4499,"l":1.15,"n":823,"o":1.18,"t":"2025-11-26T05:00:00Z","v":121302,"vw":1.295743},{"c":1.37,"h":1.48,"l":1.29,"n":454,"o":1.45,"t":"2025-11-28T05:00:00Z","v":57674,"vw":1.395321},{"c":1.47,"h":1.49,"l":1.26,"n":736,"o":1.35,"t":"2025-12-01T05:00:00Z","v":121035,"vw":1.38442},{"c":1.47,"h":1.51,"l":1.4206,"n":657,"o":1.47,"t":"2025-12-02T05:00:00Z","v":83578,"vw":1.469573},{"c":1.8,"h":1.8,"l":1.52,"n":36623,"o":1.53,"t":"2025-12-03T05:00:00Z","v":4906839,"vw":1.701357},{"c":1.77,"h":1.9,"l":1.645,"n":6240,"o":1.81,"t":"2025-12-04T05:00:00Z","v":970588,"vw":1.745051},{"c":1.8,"h":1.87,"l":1.695,"n":2356,"o":1.74,"t":"2025-12-05T05:00:00Z","v":400873,"vw":1.764555},{"c":1.76,"h":1.84,"l":1.71,"n":1760,"o":1.78,"t":"2025-12-08T05:00:00Z","v":201592,"vw":1.76582},{"c":1.96,"h":2.05,"l":1.74,"n":1711,"o":1.74,"t":"2025-12-09T05:00:00Z","v":299055,"vw":1.958954},{"c":1.9,"h":2.005,"l":1.89,"n":903,"o":1.93,"t":"2025-12-10T05:00:00Z","v":114528,"vw":1.961695},{"c":1.94,"h":1.99,"l":1.8628,"n":567,"o":1.91,"t":"2025-12-11T05:00:00Z","v":125333,"vw":1.934208},{"c":1.91,"h":1.96,"l":1.86,"n":554,"o":1.92,"t":"2025-12-12T05:00:00Z","v":60250,"vw":1.903056},{"c":1.81,"h":1.9552,"l":1.79,"n":647,"o":1.93,"t":"2025-12-15T05:00:00Z","v":49264,"vw":1.858686},{"c":1.81,"h":1.84,"l":1.74,"n":625,"o":1.77,"t":"2025-12-16T05:00:00Z","v":59078,"vw":1.79472},{"c":1.86,"h":1.91,"l":1.7676,"n":734,"o":1.7676,"t":"2025-12-17T05:00:00Z","v":79708,"vw":1.833497},{"c":1.8,"h":1.9,"l":1.78,"n":678,"o":1.83,"t":"2025-12-18T05:00:00Z","v":65655,"vw":1.822169},{"c":1.85,"h":1.89,"l":1.71,"n":823,"o":1.75,"t":"2025-12-19T05:00:00Z","v":130664,"vw":1.825253},{"c":1.85,"h":1.9,"l":1.7701,"n":686,"o":1.86,"t":"2025-12-22T05:00:00Z","v":55043,"vw":1.867148},{"c":1.81,"h":1.85,"l":1.7871,"n":726,"o":1.83,"t":"2025-12-23T05:00:00Z","v":54337,"vw":1.823718},{"c":1.86,"h":1.87,"l":1.76,"n":382,"o":1.77,"t":"2025-12-24T05:00:00Z","v":37764,"vw":1.807112},{"c":1.83,"h":1.85,"l":1.8002,"n":464,"o":1.85,"t":"2025-12-26T05:00:00Z","v":48340,"vw":1.823001},{"c":1.87,"h":1.91,"l":1.78,"n":1110,"o":1.79,"t":"2025-12-29T05:00:00Z","v":193874,"vw":1.867797},{"c":1.88,"h":1.93,"l":1.81,"n":595,"o":1.83,"t":"2025-12-30T05:00:00Z","v":65599,"vw":1.884415},{"c":1.99,"h":2.11,"l":1.82,"n":1412,"o":1.85,"t":"2025-12-31T05:00:00Z","v":205156,"vw":2.003742},{"c":2.02,"h":2.09,"l":1.95,"n":1380,"o":1.96,"t":"2026-01-02T05:00:00Z","v":174557,"vw":2.032265},{"c":1.97,"h":2.0802,"l":1.97,"n":1206,"o":2.03,"t":"2026-01-05T05:00:00Z","v":104886,"vw":2.025396},{"c":2,"h":2,"l":1.945,"n":736,"o":1.97,"t":"2026-01-06T05:00:00Z","v":47937,"vw":1.96713},{"c":1.8,"h":2.015,"l":1.8,"n":651,"o":2,"t":"2026-01-07T05:00:00Z","v":56541,"vw":1.894674},{"c":1.82,"h":1.88,"l":1.78,"n":700,"o":1.8,"t":"2026-01-08T05:00:00Z","v":65764,"vw":1.812141},{"c":1.66,"h":1.84,"l":1.66,"n":896,"o":1.84,"t":"2026-01-09T05:00:00Z","v":126341,"vw":1.731599},{"c":1.74,"h":1.78,"l":1.62,"n":555,"o":1.66,"t":"2026-01-12T05:00:00Z","v":49713,"vw":1.715119},{"c":1.68,"h":1.855,"l":1.68,"n":457,"o":1.78,"t":"2026-01-13T05:00:00Z","v":33997,"vw":1.728776},{"c":1.69,"h":1.8,"l":1.64,"n":615,"o":1.68,"t":"2026-01-14T05:00:00Z","v":41192,"vw":1.688882},{"c":1.66,"h":1.67,"l":1.58,"n":378,"o":1.66,"t":"2026-01-15T05:00:00Z","v":38904,"vw":1.617288},{"c":1.68,"h":1.715,"l":1.658,"n":198,"o":1.6761,"t":"2026-01-16T05:00:00Z","v":40463,"vw":1.694532},{"c":1.63,"h":1.6866,"l":1.61,"n":412,"o":1.66,"t":"2026-01-20T05:00:00Z","v":88895,"vw":1.627959},{"c":1.68,"h":1.73,"l":1.654,"n":254,"o":1.66,"t":"2026-01-21T05:00:00Z","v":31971,"vw":1.686107},{"c":1.68,"h":1.7237,"l":1.637,"n":581,"o":1.7201,"t":"2026-01-22T05:00:00Z","v":65936,"vw":1.673083},{"c":1.66,"h":1.75,"l":1.62,"n":376,"o":1.75,"t":"2026-01-23T05:00:00Z","v":56491,"vw":1.667714},{"c":1.54,"h":1.686,"l":1.54,"n":321,"o":1.61,"t":"2026-01-26T05:00:00Z","v":35239,"vw":1.606361},{"c":1.52,"h":1.63,"l":1.5,"n":846,"o":1.6,"t":"2026-01-27T05:00:00Z","v":40448,"vw":1.537258},{"c":1.53,"h":1.55,"l":1.47,"n":236,"o":1.5,"t":"2026-01-28T05:00:00Z","v":20442,"vw":1.511536},{"c":1.52,"h":1.545,"l":1.48,"n":592,"o":1.49,"t":"2026-01-29T05:00:00Z","v":52354,"vw":1.507382},{"c":1.47,"h":1.55,"l":1.452,"n":570,"o":1.548,"t":"2026-01-30T05:00:00Z","v":88018,"vw":1.489493},{"c":1.45,"h":1.52,"l":1.43,"n":399,"o":1.45,"t":"2026-02-02T05:00:00Z","v":52235,"vw":1.466698},{"c":1.45,"h":1.4899,"l":1.44,"n":301,"o":1.44,"t":"2026-02-03T05:00:00Z","v":17487,"vw":1.462827},{"c":1.49,"h":1.54,"l":1.46,"n":341,"o":1.48,"t":"2026-02-04T05:00:00Z","v":29799,"vw":1.486553},{"c":1.44,"h":1.51,"l":1.44,"n":379,"o":1.48,"t":"2026-02-05T05:00:00Z","v":18024,"vw":1.476406},{"c":1.44,"h":1.465,"l":1.43,"n":574,"o":1.46,"t":"2026-02-06T05:00:00Z","v":45608,"vw":1.443551},{"c":1.46,"h":1.475,"l":1.43,"n":230,"o":1.44,"t":"2026-02-09T05:00:00Z","v":51609,"vw":1.441171},{"c":1.42,"h":1.538,"l":1.42,"n":244,"o":1.538,"t":"2026-02-10T05:00:00Z","v":48371,"vw":1.445851},{"c":1.41,"h":1.46,"l":1.41,"n":217,"o":1.46,"t":"2026-02-11T05:00:00Z","v":65722,"vw":1.431254},{"c":1.38,"h":1.4658,"l":1.32,"n":241,"o":1.42,"t":"2026-02-12T05:00:00Z","v":26598,"vw":1.372474},{"c":1.39,"h":1.3919,"l":1.35,"n":182,"o":1.3919,"t":"2026-02-13T05:00:00Z","v":11603,"vw":1.368549},{"c":1.35,"h":1.39,"l":1.33,"n":204,"o":1.36,"t":"2026-02-17T05:00:00Z","v":39616,"vw":1.353045},{"c":1.39,"h":1.435,"l":1.33,"n":245,"o":1.35,"t":"2026-02-18T05:00:00Z","v":48231,"vw":1.380263},{"c":1.38,"h":1.46,"l":1.315,"n":228,"o":1.38,"t":"2026-02-19T05:00:00Z","v":27874,"vw":1.350907},{"c":1.39,"h":1.41,"l":1.35,"n":171,"o":1.35,"t":"2026-02-20T05:00:00Z","v":48112,"vw":1.381006},{"c":1.4,"h":1.4,"l":1.33,"n":230,"o":1.36,"t":"2026-02-23T05:00:00Z","v":40241,"vw":1.359652},{"c":1.38,"h":1.46,"l":1.35,"n":346,"o":1.4,"t":"2026-02-24T05:00:00Z","v":48817,"vw":1.377205},{"c":1.42,"h":1.47,"l":1.365,"n":267,"o":1.38,"t":"2026-02-25T05:00:00Z","v":38094,"vw":1.412285},{"c":1.43,"h":1.46,"l":1.4,"n":252,"o":1.45,"t":"2026-02-26T05:00:00Z","v":24668,"vw":1.440479},{"c":1.44,"h":1.5,"l":1.39,"n":478,"o":1.39,"t":"2026-02-27T05:00:00Z","v":74723,"vw":1.461122},{"c":1.38,"h":1.48,"l":1.37,"n":210,"o":1.48,"t":"2026-03-02T05:00:00Z","v":22144,"vw":1.410837},{"c":1.42,"h":1.4315,"l":1.31,"n":445,"o":1.31,"t":"2026-03-03T05:00:00Z","v":34407,"vw":1.371596},{"c":1.48,"h":1.52,"l":1.46,"n":322,"o":1.46,"t":"2026-03-04T05:00:00Z","v":32368,"vw":1.486267},{"c":1.48,"h":1.49,"l":1.43,"n":365,"o":1.4661,"t":"2026-03-05T05:00:00Z","v":35314,"vw":1.454132},{"c":1.49,"h":1.49,"l":1.42,"n":375,"o":1.47,"t":"2026-03-06T05:00:00Z","v":46785,"vw":1.45561},{"c":1.57,"h":1.595,"l":1.3701,"n":461,"o":1.46,"t":"2026-03-09T04:00:00Z","v":70703,"vw":1.511182},{"c":1.58,"h":1.61,"l":1.52,"n":338,"o":1.58,"t":"2026-03-10T04:00:00Z","v":32163,"vw":1.561671},{"c":1.63,"h":1.67,"l":1.55,"n":88294,"o":1.64,"t":"2026-03-11T04:00:00Z","v":13778287,"vw":1.615223},{"c":2.4,"h":2.73,"l":2.25,"n":255744,"o":2.6,"t":"2026-03-12T04:00:00Z","v":47169926,"vw":2.492479},{"c":2.69,"h":2.9,"l":2.38,"n":17238,"o":2.41,"t":"2026-03-13T04:00:00Z","v":4247646,"vw":2.682712},{"c":2.72,"h":2.9,"l":2.58,"n":8042,"o":2.71,"t":"2026-03-16T04:00:00Z","v":1612214,"vw":2.769818},{"c":2.89,"h":2.93,"l":2.51,"n":5417,"o":2.72,"t":"2026-03-17T04:00:00Z","v":904747,"vw":2.675154},{"c":3.57,"h":3.6,"l":2.8,"n":8594,"o":2.8,"t":"2026-03-18T04:00:00Z","v":1967116,"vw":3.357042},{"c":3.67,"h":3.68,"l":3.37,"n":3639,"o":3.54,"t":"2026-03-19T04:00:00Z","v":510706,"vw":3.494907},{"c":3.69,"h":3.94,"l":3.47,"n":4268,"o":3.66,"t":"2026-03-20T04:00:00Z","v":730798,"vw":3.726452},{"c":4.01,"h":4.1403,"l":3.72,"n":4776,"o":3.79,"t":"2026-03-23T04:00:00Z","v":765557,"vw":3.988551},{"c":4.2,"h":4.475,"l":3.91,"n":5877,"o":3.97,"t":"2026-03-24T04:00:00Z","v":992438,"vw":4.240525},{"c":4.15,"h":4.29,"l":4.01,"n":5346,"o":4.16,"t":"2026-03-25T04:00:00Z","v":627353,"vw":4.141057},{"c":4.2,"h":4.37,"l":4,"n":5783,"o":4.08,"t":"2026-03-26T04:00:00Z","v":764880,"vw":4.159259},{"c":4.09,"h":4.25,"l":4.03,"n":4721,"o":4.16,"t":"2026-03-27T04:00:00Z","v":421178,"vw":4.127865},{"c":3.96,"h":4.19,"l":3.66,"n":3537,"o":4,"t":"2026-03-30T04:00:00Z","v":459093,"vw":3.96037},{"c":4.05,"h":4.12,"l":3.95,"n":2382,"o":4.08,"t":"2026-03-31T04:00:00Z","v":279560,"vw":4.048291},{"c":4.2,"h":4.3263,"l":3.86,"n":2841,"o":4.07,"t":"2026-04-01T04:00:00Z","v":540459,"vw":4.140946},{"c":4.2,"h":4.22,"l":4.115,"n":2056,"o":4.18,"t":"2026-04-02T04:00:00Z","v":196462,"vw":4.186531},{"c":4.4,"h":4.47,"l":4.125,"n":3403,"o":4.19,"t":"2026-04-06T04:00:00Z","v":635713,"vw":4.289926},{"c":4.6,"h":4.755,"l":4.4,"n":3957,"o":4.41,"t":"2026-04-07T04:00:00Z","v":681104,"vw":4.583097},{"c":4.7,"h":4.8,"l":4.5,"n":1706,"o":4.69,"t":"2026-04-08T04:00:00Z","v":299280,"vw":4.653073},{"c":5.03,"h":5.215,"l":4.625,"n":6328,"o":4.71,"t":"2026-04-09T04:00:00Z","v":1094446,"vw":5.040155},{"c":5.05,"h":5.13,"l":4.62,"n":3909,"o":4.98,"t":"2026-04-10T04:00:00Z","v":486449,"vw":4.980455},{"c":5.1,"h":5.19,"l":4.8103,"n":3709,"o":4.94,"t":"2026-04-13T04:00:00Z","v":362059,"vw":5.047142},{"c":5.12,"h":5.3,"l":5.01,"n":4851,"o":5.1,"t":"2026-04-14T04:00:00Z","v":529417,"vw":5.168343},{"c":5.18,"h":5.2061,"l":4.94,"n":4371,"o":5.1,"t":"2026-04-15T04:00:00Z","v":426612,"vw":5.112693},{"c":5.1,"h":5.2835,"l":5.1,"n":2595,"o":5.15,"t":"2026-04-16T04:00:00Z","v":203617,"vw":5.161846},{"c":5.15,"h":5.33,"l":5.06,"n":3692,"o":5.08,"t":"2026-04-17T04:00:00Z","v":303302,"vw":5.187752},{"c":5.39,"h":5.52,"l":5.19,"n":5440,"o":5.19,"t":"2026-04-20T04:00:00Z","v":779196,"vw":5.402079},{"c":5.06,"h":5.54,"l":5.06,"n":3669,"o":5.45,"t":"2026-04-21T04:00:00Z","v":424049,"vw":5.336723},{"c":4.93,"h":5.35,"l":4.89,"n":3709,"o":5.11,"t":"2026-04-22T04:00:00Z","v":396896,"vw":5.051101},{"c":4.27,"h":4.961,"l":4.12,"n":6206,"o":4.92,"t":"2026-04-23T04:00:00Z","v":815066,"vw":4.401649},{"c":3.99,"h":4.35,"l":3.99,"n":3217,"o":4.32,"t":"2026-04-24T04:00:00Z","v":458306,"vw":4.098614},{"c":3.68,"h":3.97,"l":3.67,"n":2701,"o":3.97,"t":"2026-04-27T04:00:00Z","v":323802,"vw":3.78384},{"c":3.82,"h":3.8862,"l":3.7,"n":1999,"o":3.7,"t":"2026-04-28T04:00:00Z","v":161086,"vw":3.791636},{"c":3.93,"h":4.03,"l":3.79,"n":2031,"o":3.83,"t":"2026-04-29T04:00:00Z","v":188294,"vw":3.922246},{"c":4.07,"h":4.15,"l":3.86,"n":1756,"o":3.89,"t":"2026-04-30T04:00:00Z","v":158159,"vw":4.00429},{"c":4.4,"h":4.41,"l":4.06,"n":1853,"o":4.09,"t":"2026-05-01T04:00:00Z","v":159854,"vw":4.29935},{"c":4.54,"h":4.64,"l":4.36,"n":3415,"o":4.4,"t":"2026-05-04T04:00:00Z","v":317236,"vw":4.517353},{"c":4.4,"h":4.6994,"l":4.39,"n":2215,"o":4.56,"t":"2026-05-05T04:00:00Z","v":171071,"vw":4.511777},{"c":4.24,"h":4.44,"l":4.24,"n":1862,"o":4.39,"t":"2026-05-06T04:00:00Z","v":124370,"vw":4.326777},{"c":4.16,"h":4.24,"l":4.01,"n":1869,"o":4.2,"t":"2026-05-07T04:00:00Z","v":124969,"vw":4.118365},{"c":4.22,"h":4.24,"l":4.04,"n":1722,"o":4.19,"t":"2026-05-08T04:00:00Z","v":139071,"vw":4.130784},{"c":3.91,"h":4.28,"l":3.87,"n":1918,"o":4.21,"t":"2026-05-11T04:00:00Z","v":205280,"vw":4.030278},{"c":3.91,"h":3.91,"l":3.81,"n":1139,"o":3.86,"t":"2026-05-12T04:00:00Z","v":124811,"vw":3.877144},{"c":3.62,"h":3.99,"l":3.535,"n":2440,"o":3.89,"t":"2026-05-13T04:00:00Z","v":287383,"vw":3.654821},{"c":4.07,"h":4.07,"l":3.57,"n":2194,"o":3.62,"t":"2026-05-14T04:00:00Z","v":165682,"vw":3.899806},{"c":4.04,"h":4.205,"l":3.98,"n":2140,"o":4.07,"t":"2026-05-15T04:00:00Z","v":158911,"vw":4.080388},{"c":4.36,"h":4.545,"l":4.04,"n":1978,"o":4.04,"t":"2026-05-18T04:00:00Z","v":230216,"vw":4.383708},{"c":4.34,"h":4.48,"l":4.275,"n":2294,"o":4.35,"t":"2026-05-19T04:00:00Z","v":205203,"vw":4.361948},{"c":4.06,"h":4.305,"l":4.0082,"n":1208,"o":4.29,"t":"2026-05-20T04:00:00Z","v":159454,"vw":4.070039},{"c":4.26,"h":4.26,"l":4.0037,"n":1318,"o":4.08,"t":"2026-05-21T04:00:00Z","v":96787,"vw":4.128467},{"c":4.34,"h":4.34,"l":4.16,"n":872,"o":4.27,"t":"2026-05-22T04:00:00Z","v":69588,"vw":4.238857},{"c":4.48,"h":4.54,"l":4.33,"n":1304,"o":4.35,"t":"2026-05-26T04:00:00Z","v":95823,"vw":4.451062},{"c":4.48,"h":4.6799,"l":4.385,"n":1025,"o":4.42,"t":"2026-05-27T04:00:00Z","v":149238,"vw":4.539037},{"c":4.57,"h":4.6,"l":4.45,"n":2079,"o":4.5,"t":"2026-05-28T04:00:00Z","v":152266,"vw":4.537303},{"c":4.46,"h":4.5,"l":4.25,"n":1126,"o":4.5,"t":"2026-05-29T04:00:00Z","v":144907,"vw":4.418574},{"c":4.33,"h":4.59,"l":4.22,"n":2719,"o":4.41,"t":"2026-06-01T04:00:00Z","v":343120,"vw":4.470444},{"c":4.47,"h":4.52,"l":4.25,"n":2058,"o":4.33,"t":"2026-06-02T04:00:00Z","v":314301,"vw":4.412862},{"c":4.44,"h":4.99,"l":4.32,"n":22055,"o":4.44,"t":"2026-06-03T04:00:00Z","v":2094700,"vw":4.662418},{"c":5.27,"h":5.9,"l":4.5337,"n":19306,"o":5.24,"t":"2026-06-04T04:00:00Z","v":2883486,"vw":5.175794},{"c":5.13,"h":5.5499,"l":4.86,"n":5842,"o":5.26,"t":"2026-06-05T04:00:00Z","v":877317,"vw":5.169634},{"c":5.24,"h":5.85,"l":5.23,"n":5262,"o":5.25,"t":"2026-06-08T04:00:00Z","v":701545,"vw":5.591007},{"c":5.31,"h":5.548,"l":5.0973,"n":2485,"o":5.34,"t":"2026-06-09T04:00:00Z","v":236958,"vw":5.293549},{"c":5.18,"h":5.5,"l":5.15,"n":1874,"o":5.33,"t":"2026-06-10T04:00:00Z","v":220238,"vw":5.314847},{"c":5.31,"h":5.57,"l":5.24,"n":2614,"o":5.24,"t":"2026-06-11T04:00:00Z","v":294860,"vw":5.375763},{"c":5.45,"h":5.5,"l":5.29,"n":1299,"o":5.31,"t":"2026-06-12T04:00:00Z","v":125241,"vw":5.41984},{"c":5.1,"h":5.7,"l":5.1,"n":2823,"o":5.51,"t":"2026-06-15T04:00:00Z","v":336473,"vw":5.426396},{"c":4.59,"h":5.1917,"l":4.58,"n":3128,"o":5.11,"t":"2026-06-16T04:00:00Z","v":383249,"vw":4.797571},{"c":4.56,"h":4.7,"l":4.53,"n":1007,"o":4.62,"t":"2026-06-17T04:00:00Z","v":99757,"vw":4.612998},{"c":4.43,"h":4.59,"l":4.36,"n":1832,"o":4.54,"t":"2026-06-18T04:00:00Z","v":172599,"vw":4.48549},{"c":4.7,"h":4.7,"l":4.36,"n":2360,"o":4.38,"t":"2026-06-22T04:00:00Z","v":242733,"vw":4.571628},{"c":4.45,"h":4.7096,"l":4.38,"n":1094,"o":4.54,"t":"2026-06-23T04:00:00Z","v":94056,"vw":4.470181},{"c":4.3,"h":4.46,"l":4.25,"n":1893,"o":4.4,"t":"2026-06-24T04:00:00Z","v":213515,"vw":4.300392},{"c":4.21,"h":4.44,"l":4.19,"n":1301,"o":4.34,"t":"2026-06-25T04:00:00Z","v":102340,"vw":4.312314},{"c":4.1,"h":4.19,"l":4.01,"n":1261,"o":4.13,"t":"2026-06-26T04:00:00Z","v":128660,"vw":4.099782},{"c":3.89,"h":4.1,"l":3.85,"n":1716,"o":4.06,"t":"2026-06-29T04:00:00Z","v":184532,"vw":3.917661},{"c":4.2,"h":4.5,"l":4,"n":3132,"o":4.03,"t":"2026-06-30T04:00:00Z","v":511749,"vw":4.304798},{"c":4.36,"h":4.49,"l":4.2,"n":2263,"o":4.27,"t":"2026-07-01T04:00:00Z","v":339330,"vw":4.371085},{"c":3.94,"h":4.31,"l":3.91,"n":3351,"o":4.31,"t":"2026-07-02T04:00:00Z","v":376637,"vw":4.032609},{"c":4.3,"h":4.65,"l":3.95,"n":2094,"o":3.95,"t":"2026-07-06T04:00:00Z","v":429183,"vw":4.39606},{"c":4.25,"h":4.36,"l":4.17,"n":2005,"o":4.3,"t":"2026-07-07T04:00:00Z","v":144331,"vw":4.238724},{"c":4.39,"h":4.42,"l":4.145,"n":1249,"o":4.3,"t":"2026-07-08T04:00:00Z","v":126126,"vw":4.288333},{"c":4.18,"h":4.45,"l":4.16,"n":2421,"o":4.45,"t":"2026-07-09T04:00:00Z","v":239198,"vw":4.306078},{"c":4.12,"h":4.325,"l":3.95,"n":1321,"o":4.24,"t":"2026-07-10T04:00:00Z","v":234004,"vw":4.041772},{"c":4.12,"h":4.275,"l":3.96,"n":1728,"o":4.12,"t":"2026-07-13T04:00:00Z","v":258623,"vw":4.114599},{"c":4.2,"h":4.3498,"l":4.1,"n":1391,"o":4.21,"t":"2026-07-14T04:00:00Z","v":90344,"vw":4.165902},{"c":4.15,"h":4.21,"l":4.12,"n":1558,"o":4.21,"t":"2026-07-15T04:00:00Z","v":85411,"vw":4.157292},{"c":3.99,"h":4.3,"l":3.97,"n":2656,"o":4.18,"t":"2026-07-16T04:00:00Z","v":203807,"vw":4.081979},{"c":3.96,"h":4.015,"l":3.85,"n":966,"o":3.99,"t":"2026-07-17T04:00:00Z","v":85506,"vw":3.938726},{"c":3.87,"h":4.045,"l":3.87,"n":1057,"o":3.95,"t":"2026-07-20T04:00:00Z","v":133722,"vw":3.955617},{"c":3.84,"h":3.95,"l":3.75,"n":3307,"o":3.9,"t":"2026-07-21T04:00:00Z","v":248118,"vw":3.819796},{"c":3.79,"h":3.92,"l":3.73,"n":886,"o":3.88,"t":"2026-07-22T04:00:00Z","v":112918,"vw":3.800355},{"c":3.8,"h":3.85,"l":3.72,"n":1305,"o":3.8,"t":"2026-07-23T04:00:00Z","v":133236,"vw":3.798758},{"c":3.77,"h":3.8219,"l":3.635,"n":941,"o":3.76,"t":"2026-07-24T04:00:00Z","v":78820,"vw":3.724803},{"c":3.83,"h":3.87,"l":3.7001,"n":1183,"o":3.8,"t":"2026-07-27T04:00:00Z","v":118764,"vw":3.810158},{"c":3.86,"h":3.89,"l":3.7617,"n":784,"o":3.85,"t":"2026-07-28T04:00:00Z","v":79629,"vw":3.841092},{"c":3.74,"h":3.88,"l":3.651,"n":963,"o":3.88,"t":"2026-07-29T04:00:00Z","v":105985,"vw":3.721472},{"c":3.71,"h":3.76,"l":3.55,"n":1459,"o":3.76,"t":"2026-07-30T04:00:00Z","v":92201,"vw":3.676705},{"c":3.81,"h":3.93,"l":3.73,"n":1217,"o":3.75,"t":"2026-07-31T04:00:00Z","v":88280,"vw":3.802276},{"c":3.97,"h":4.005,"l":3.8417,"n":944,"o":3.91,"t":"2026-08-03T04:00:00Z","v":66433,"vw":3.957796},{"c":4.25,"h":4.27,"l":3.935,"n":1722,"o":3.96,"t":"2026-08-04T04:00:00Z","v":132935,"vw":4.138531},{"c":4.18,"h":4.34,"l":4.0701,"n":2190,"o":4.18,"t":"2026-08-05T04:00:00Z","v":192775,"vw":4.221723},{"c":4.12,"h":4.3,"l":3.85,"n":1863,"o":4.2,"t":"2026-08-06T04:00:00Z","v":196074,"vw":4.047379},{"c":4.19,"h":4.235,"l":3.97,"n":762,"o":4.07,"t":"2026-08-07T04:00:00Z","v":112618,"vw":4.189043},{"c":4.25,"h":4.41,"l":4.0949,"n":1070,"o":4.13,"t":"2026-08-10T04:00:00Z","v":103815,"vw":4.26914},{"c":4.16,"h":4.3133,"l":4.13,"n":709,"o":4.27,"t":"2026-08-11T04:00:00Z","v":73093,"vw":4.238163},{"c":3.97,"h":4.2,"l":3.93,"n":686,"o":4.11,"t":"2026-08-12T04:00:00Z","v":66551,"vw":4.016396},{"c":4.01,"h":4.14,"l":3.95,"n":521,"o":4.01,"t":"2026-08-13T04:00:00Z","v":62038,"vw":4.039417},{"c":3.99,"h":4.05,"l":3.98,"n":697,"o":4.01,"t":"2026-08-14T04:00:00Z","v":58123,"vw":4.013206},{"c":3.68,"h":3.94,"l":3.68,"n":1436,"o":3.93,"t":"2026-08-17T04:00:00Z","v":141269,"vw":3.789339},{"c":3.67,"h":3.84,"l":3.6,"n":1400,"o":3.66,"t":"2026-08-18T04:00:00Z","v":207811,"vw":3.69086},{"c":3.92,"h":4,"l":3.68,"n":1373,"o":3.69,"t":"2026-08-19T04:00:00Z","v":124504,"vw":3.857145},{"c":3.83,"h":3.93,"l":3.73,"n":956,"o":3.87,"t":"2026-08-20T04:00:00Z","v":94889,"vw":3.819627},{"c":3.92,"h":3.95,"l":3.73,"n":495,"o":3.79,"t":"2026-08-21T04:00:00Z","v":42995,"vw":3.88442},{"c":3.74,"h":3.92,"l":3.72,"n":726,"o":3.9,"t":"2026-08-24T04:00:00Z","v":64603,"vw":3.810635},{"c":3.74,"h":3.8,"l":3.675,"n":891,"o":3.74,"t":"2026-08-25T04:00:00Z","v":96376,"vw":3.737218},{"c":3.93,"h":3.98,"l":3.72,"n":948,"o":3.76,"t":"2026-08-26T04:00:00Z","v":92205,"vw":3.882182},{"c":3.84,"h":3.91,"l":3.7,"n":1040,"o":3.9,"t":"2026-08-27T04:00:00Z","v":73772,"vw":3.774719},{"c":3.96,"h":4.05,"l":3.86,"n":870,"o":3.86,"t":"2026-08-28T04:00:00Z","v":64709,"vw":3.975681},{"c":3.92,"h":4.12,"l":3.895,"n":2509,"o":3.99,"t":"2026-08-31T04:00:00Z","v":221672,"vw":4.034799},{"c":3.96,"h":4.26,"l":3.866,"n":2732,"o":3.92,"t":"2026-09-01T04:00:00Z","v":310593,"vw":4.09373},{"c":3.81,"h":4.07,"l":3.8,"n":44501,"o":4.05,"t":"2026-09-02T04:00:00Z","v":4539608,"vw":3.897127},{"c":4.4,"h":6.25,"l":4,"n":101825,"o":5.55,"t":"2026-09-03T04:00:00Z","v":13511033,"vw":4.611172},{"c":4.4,"h":4.76,"l":4.26,"n":25315,"o":4.38,"t":"2026-09-04T04:00:00Z","v":3062960,"vw":4.518314},{"c":4.17,"h":4.7,"l":4.06,"n":7283,"o":4.59,"t":"2026-09-08T04:00:00Z","v":1132392,"vw":4.204726},{"c":4.06,"h":4.18,"l":4.02,"n":3444,"o":4.13,"t":"2026-09-09T04:00:00Z","v":508695,"vw":4.079713},{"c":4.29,"h":4.31,"l":4.04,"n":3770,"o":4.16,"t":"2026-09-10T04:00:00Z","v":740761,"vw":4.20631},{"c":4.6,"h":4.6,"l":4.24,"n":4123,"o":4.29,"t":"2026-09-11T04:00:00Z","v":607480,"vw":4.428419},{"c":4.92,"h":4.92,"l":4.6,"n":5907,"o":4.65,"t":"2026-09-14T04:00:00Z","v":736986,"vw":4.735117},{"c":4.81,"h":4.96,"l":4.6,"n":4669,"o":4.9,"t":"2026-09-15T04:00:00Z","v":810154,"vw":4.760868},{"c":4.38,"h":4.737,"l":4.33,"n":4528,"o":4.7,"t":"2026-09-16T04:00:00Z","v":489448,"vw":4.47262},{"c":4.26,"h":4.4,"l":4.2,"n":6290,"o":4.35,"t":"2026-09-17T04:00:00Z","v":381373,"vw":4.291831},{"c":4.14,"h":4.2701,"l":4.01,"n":4581,"o":4.27,"t":"2026-09-18T04:00:00Z","v":789728,"vw":4.118353},{"c":3.93,"h":4.12,"l":3.91,"n":3836,"o":4.06,"t":"2026-09-21T04:00:00Z","v":608977,"vw":4.032044},{"c":4.35,"h":4.43,"l":4.046,"n":7025,"o":4.06,"t":"2026-09-22T04:00:00Z","v":714054,"vw":4.281312},{"c":4.13,"h":4.3588,"l":4.11,"n":3776,"o":4.35,"t":"2026-09-23T04:00:00Z","v":237874,"vw":4.172332},{"c":4.24,"h":4.27,"l":4.15,"n":3304,"o":4.15,"t":"2026-09-24T04:00:00Z","v":271295,"vw":4.228435},{"c":4.27,"h":4.39,"l":4.23,"n":2574,"o":4.27,"t":"2026-09-25T04:00:00Z","v":134837,"vw":4.306096},{"c":4.47,"h":4.55,"l":4.27,"n":3230,"o":4.27,"t":"2026-09-28T04:00:00Z","v":362569,"vw":4.456688},{"c":4.79,"h":4.795,"l":4.45,"n":3709,"o":4.46,"t":"2026-09-29T04:00:00Z","v":260822,"vw":4.677319},{"c":4.63,"h":4.84,"l":4.62,"n":2994,"o":4.78,"t":"2026-09-30T04:00:00Z","v":233934,"vw":4.701339},{"c":4.52,"h":4.69,"l":4.48,"n":1937,"o":4.61,"t":"2026-10-01T04:00:00Z","v":135215,"vw":4.52495},{"c":4.58,"h":4.63,"l":4.53,"n":2316,"o":4.55,"t":"2026-10-02T04:00:00Z","v":133806,"vw":4.568995},{"c":4.61,"h":4.62,"l":4.3722,"n":4558,"o":4.51,"t":"2026-10-05T04:00:00Z","v":233487,"vw":4.541505},{"c":4.42,"h":4.69,"l":4.38,"n":2155,"o":4.62,"t":"2026-10-06T04:00:00Z","v":115427,"vw":4.45696},{"c":4.43,"h":4.52,"l":4.312,"n":2747,"o":4.36,"t":"2026-10-07T04:00:00Z","v":218490,"vw":4.430648},{"c":4.44,"h":4.52,"l":4.4,"n":1868,"o":4.47,"t":"2026-10-08T04:00:00Z","v":113737,"vw":4.455092},{"c":4.46,"h":4.55,"l":4.4,"n":2391,"o":4.44,"t":"2026-10-09T04:00:00Z","v":133181,"vw":4.477375},{"c":4.54,"h":4.55,"l":4.4,"n":2468,"o":4.42,"t":"2026-10-12T04:00:00Z","v":137508,"vw":4.51001},{"c":4.68,"h":4.72,"l":4.5,"n":2259,"o":4.53,"t":"2026-10-13T04:00:00Z","v":153802,"vw":4.619955},{"c":4.55,"h":4.63,"l":4.51,"n":2460,"o":4.61,"t":"2026-10-14T04:00:00Z","v":120255,"vw":4.567139},{"c":4.7,"h":4.9,"l":4.56,"n":2102,"o":4.59,"t":"2026-10-15T04:00:00Z","v":164130,"vw":4.7563},{"c":4.6,"h":4.835,"l":4.585,"n":2188,"o":4.75,"t":"2026-10-16T04:00:00Z","v":121905,"vw":4.706172},{"c":4.63,"h":4.655,"l":4.54,"n":2317,"o":4.56,"t":"2026-10-19T04:00:00Z","v":140082,"vw":4.602595},{"c":4.63,"h":4.715,"l":4.6,"n":1999,"o":4.65,"t":"2026-10-20T04:00:00Z","v":96329,"vw":4.648841},{"c":4.6,"h":4.685,"l":4.5,"n":2477,"o":4.57,"t":"2026-10-21T04:00:00Z","v":152781,"vw":4.602711},{"c":4.44,"h":4.64,"l":4.41,"n":1066,"o":4.62,"t":"2026-10-22T04:00:00Z","v":73066,"vw":4.463878}],"volatilityBars":[{"c":3.88,"h":3.9,"l":3.88,"n":32,"o":3.9,"t":"2026-08-24T13:30:00Z","v":2552,"vw":3.893372},{"c":3.905,"h":3.905,"l":3.89,"n":11,"o":3.9,"t":"2026-08-24T13:45:00Z","v":1220,"vw":3.898117},{"c":3.89,"h":3.92,"l":3.89,"n":54,"o":3.92,"t":"2026-08-24T14:00:00Z","v":1221,"vw":3.902611},{"c":3.88,"h":3.91,"l":3.87,"n":32,"o":3.87,"t":"2026-08-24T14:15:00Z","v":2524,"vw":3.891464},{"c":3.895,"h":3.91,"l":3.895,"n":5,"o":3.91,"t":"2026-08-24T14:30:00Z","v":212,"vw":3.9025},{"c":3.8919,"h":3.91,"l":3.89,"n":10,"o":3.9,"t":"2026-08-24T15:00:00Z","v":1152,"vw":3.896988},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-08-24T15:15:00Z","v":200,"vw":3.9},{"c":3.89,"h":3.91,"l":3.89,"n":9,"o":3.905,"t":"2026-08-24T15:30:00Z","v":1154,"vw":3.902703},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-08-24T15:45:00Z","v":105,"vw":3.9},{"c":3.88,"h":3.9,"l":3.88,"n":21,"o":3.9,"t":"2026-08-24T16:00:00Z","v":2975,"vw":3.889007},{"c":3.87,"h":3.9,"l":3.86,"n":43,"o":3.87,"t":"2026-08-24T16:15:00Z","v":4688,"vw":3.878175},{"c":3.83,"h":3.85,"l":3.83,"n":72,"o":3.85,"t":"2026-08-24T16:30:00Z","v":4106,"vw":3.840303},{"c":3.83,"h":3.83,"l":3.8,"n":37,"o":3.82,"t":"2026-08-24T16:45:00Z","v":7555,"vw":3.810472},{"c":3.83,"h":3.83,"l":3.8,"n":20,"o":3.82,"t":"2026-08-24T17:00:00Z","v":3029,"vw":3.809212},{"c":3.83,"h":3.83,"l":3.815,"n":14,"o":3.815,"t":"2026-08-24T17:15:00Z","v":1087,"vw":3.822},{"c":3.81,"h":3.82,"l":3.81,"n":3,"o":3.82,"t":"2026-08-24T17:30:00Z","v":302,"vw":3.816667},{"c":3.76,"h":3.82,"l":3.76,"n":29,"o":3.82,"t":"2026-08-24T17:45:00Z","v":3414,"vw":3.796178},{"c":3.78,"h":3.78,"l":3.76,"n":3,"o":3.76,"t":"2026-08-24T18:00:00Z","v":505,"vw":3.764},{"c":3.78,"h":3.78,"l":3.77,"n":3,"o":3.77,"t":"2026-08-24T18:15:00Z","v":1200,"vw":3.770917},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-08-24T18:30:00Z","v":100,"vw":3.78},{"c":3.75,"h":3.78,"l":3.73,"n":41,"o":3.78,"t":"2026-08-24T18:45:00Z","v":2976,"vw":3.768039},{"c":3.745,"h":3.7531,"l":3.73,"n":16,"o":3.745,"t":"2026-08-24T19:00:00Z","v":1572,"vw":3.745467},{"c":3.77,"h":3.77,"l":3.735,"n":21,"o":3.75,"t":"2026-08-24T19:15:00Z","v":4910,"vw":3.742486},{"c":3.745,"h":3.75,"l":3.72,"n":8,"o":3.745,"t":"2026-08-24T19:30:00Z","v":722,"vw":3.742143},{"c":3.75,"h":3.7639,"l":3.72,"n":83,"o":3.72,"t":"2026-08-24T19:45:00Z","v":9772,"vw":3.744302},{"c":3.9018,"h":3.9018,"l":3.74,"n":4,"o":3.74,"t":"2026-08-24T20:00:00Z","v":2163,"vw":3.814873},{"c":3.5799,"h":3.8,"l":3.5799,"n":2,"o":3.8,"t":"2026-08-24T20:15:00Z","v":1000,"vw":3.68995},{"c":3.77,"h":3.8,"l":3.68,"n":50,"o":3.74,"t":"2026-08-25T13:30:00Z","v":16017,"vw":3.777227},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-08-25T13:45:00Z","v":100,"vw":3.77},{"c":3.8,"h":3.8,"l":3.72,"n":5,"o":3.755,"t":"2026-08-25T14:00:00Z","v":403,"vw":3.768905},{"c":3.73,"h":3.76,"l":3.72,"n":5,"o":3.72,"t":"2026-08-25T14:15:00Z","v":395,"vw":3.736667},{"c":3.74,"h":3.76,"l":3.735,"n":25,"o":3.75,"t":"2026-08-25T14:30:00Z","v":2705,"vw":3.743044},{"c":3.745,"h":3.745,"l":3.72,"n":30,"o":3.73,"t":"2026-08-25T14:45:00Z","v":2323,"vw":3.7395},{"c":3.735,"h":3.74,"l":3.72,"n":36,"o":3.73,"t":"2026-08-25T15:00:00Z","v":1086,"vw":3.732778},{"c":3.7,"h":3.7336,"l":3.68,"n":104,"o":3.7336,"t":"2026-08-25T15:15:00Z","v":27479,"vw":3.705661},{"c":3.71,"h":3.71,"l":3.675,"n":32,"o":3.69,"t":"2026-08-25T15:30:00Z","v":2867,"vw":3.683261},{"c":3.7,"h":3.71,"l":3.6828,"n":15,"o":3.6828,"t":"2026-08-25T15:45:00Z","v":1698,"vw":3.692827},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-08-25T16:00:00Z","v":1545,"vw":3.7},{"c":3.74,"h":3.74,"l":3.7,"n":42,"o":3.7,"t":"2026-08-25T16:15:00Z","v":2054,"vw":3.720667},{"c":3.755,"h":3.755,"l":3.755,"n":1,"o":3.755,"t":"2026-08-25T16:30:00Z","v":100,"vw":3.755},{"c":3.77,"h":3.77,"l":3.765,"n":2,"o":3.765,"t":"2026-08-25T16:45:00Z","v":2100,"vw":3.765238},{"c":3.76,"h":3.775,"l":3.73,"n":29,"o":3.775,"t":"2026-08-25T17:00:00Z","v":2886,"vw":3.756904},{"c":3.76,"h":3.76,"l":3.76,"n":15,"o":3.76,"t":"2026-08-25T17:15:00Z","v":572,"vw":3.76},{"c":3.75,"h":3.75,"l":3.735,"n":22,"o":3.74,"t":"2026-08-25T17:45:00Z","v":1030,"vw":3.738329},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-08-25T18:00:00Z","v":211,"vw":3.74},{"c":3.74,"h":3.75,"l":3.74,"n":14,"o":3.7462,"t":"2026-08-25T18:15:00Z","v":980,"vw":3.74685},{"c":3.7317,"h":3.7317,"l":3.7317,"n":1,"o":3.7317,"t":"2026-08-25T19:00:00Z","v":133,"vw":3.7317},{"c":3.74,"h":3.75,"l":3.725,"n":31,"o":3.735,"t":"2026-08-25T19:15:00Z","v":1988,"vw":3.735755},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-08-25T19:30:00Z","v":535,"vw":3.75},{"c":3.73,"h":3.79,"l":3.72,"n":297,"o":3.745,"t":"2026-08-25T19:45:00Z","v":20464,"vw":3.758841},{"c":3.74,"h":3.74,"l":3.74,"n":4,"o":3.74,"t":"2026-08-25T20:00:00Z","v":4795,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-08-25T22:00:00Z","v":150,"vw":3.75},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-08-26T11:00:00Z","v":125,"vw":3.68},{"c":3.73,"h":3.76,"l":3.72,"n":17,"o":3.76,"t":"2026-08-26T13:30:00Z","v":1257,"vw":3.734619},{"c":3.82,"h":3.82,"l":3.78,"n":11,"o":3.78,"t":"2026-08-26T14:00:00Z","v":675,"vw":3.7925},{"c":3.81,"h":3.81,"l":3.785,"n":2,"o":3.785,"t":"2026-08-26T14:15:00Z","v":1770,"vw":3.787825},{"c":3.81,"h":3.81,"l":3.8,"n":15,"o":3.81,"t":"2026-08-26T14:30:00Z","v":846,"vw":3.807143},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-08-26T14:45:00Z","v":402,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-08-26T15:00:00Z","v":259,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-08-26T15:15:00Z","v":250,"vw":3.83},{"c":3.83,"h":3.85,"l":3.83,"n":28,"o":3.83,"t":"2026-08-26T15:30:00Z","v":3310,"vw":3.843234},{"c":3.8,"h":3.815,"l":3.8,"n":14,"o":3.815,"t":"2026-08-26T15:45:00Z","v":1437,"vw":3.801176},{"c":3.77,"h":3.79,"l":3.77,"n":15,"o":3.79,"t":"2026-08-26T16:00:00Z","v":2087,"vw":3.786842},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-08-26T16:30:00Z","v":300,"vw":3.77},{"c":3.7875,"h":3.8,"l":3.78,"n":43,"o":3.78,"t":"2026-08-26T16:45:00Z","v":2912,"vw":3.790069},{"c":3.81,"h":3.81,"l":3.78,"n":77,"o":3.8,"t":"2026-08-26T17:00:00Z","v":6404,"vw":3.794909},{"c":3.815,"h":3.84,"l":3.81,"n":32,"o":3.815,"t":"2026-08-26T17:15:00Z","v":2811,"vw":3.828524},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-08-26T17:30:00Z","v":370,"vw":3.85},{"c":3.95,"h":3.955,"l":3.855,"n":83,"o":3.855,"t":"2026-08-26T17:45:00Z","v":14065,"vw":3.883929},{"c":3.95,"h":3.96,"l":3.95,"n":22,"o":3.96,"t":"2026-08-26T18:00:00Z","v":2233,"vw":3.955313},{"c":3.965,"h":3.98,"l":3.95,"n":38,"o":3.95,"t":"2026-08-26T18:15:00Z","v":4172,"vw":3.966237},{"c":3.95,"h":3.97,"l":3.95,"n":34,"o":3.97,"t":"2026-08-26T18:30:00Z","v":3589,"vw":3.962892},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-08-26T18:45:00Z","v":372,"vw":3.97},{"c":3.9599,"h":3.9599,"l":3.95,"n":14,"o":3.95,"t":"2026-08-26T19:15:00Z","v":1026,"vw":3.954767},{"c":3.955,"h":3.96,"l":3.95,"n":19,"o":3.95,"t":"2026-08-26T19:30:00Z","v":933,"vw":3.955},{"c":3.9,"h":3.96,"l":3.86,"n":307,"o":3.955,"t":"2026-08-26T19:45:00Z","v":28540,"vw":3.900846},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-08-26T20:00:00Z","v":8712,"vw":3.93},{"c":3.9649,"h":3.9649,"l":3.9649,"n":1,"o":3.9649,"t":"2026-08-27T13:00:00Z","v":124,"vw":3.9649},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-08-27T13:30:00Z","v":1149,"vw":3.9},{"c":3.9,"h":3.91,"l":3.87,"n":20,"o":3.895,"t":"2026-08-27T14:15:00Z","v":2111,"vw":3.883401},{"c":3.8,"h":3.87,"l":3.8,"n":14,"o":3.87,"t":"2026-08-27T14:30:00Z","v":1351,"vw":3.854616},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-08-27T14:45:00Z","v":100,"vw":3.81},{"c":3.77,"h":3.8,"l":3.77,"n":16,"o":3.8,"t":"2026-08-27T15:00:00Z","v":2139,"vw":3.7795},{"c":3.77,"h":3.78,"l":3.76,"n":49,"o":3.76,"t":"2026-08-27T15:15:00Z","v":4036,"vw":3.768356},{"c":3.73,"h":3.77,"l":3.73,"n":27,"o":3.77,"t":"2026-08-27T15:30:00Z","v":4125,"vw":3.761246},{"c":3.73,"h":3.74,"l":3.72,"n":70,"o":3.74,"t":"2026-08-27T15:45:00Z","v":4270,"vw":3.732616},{"c":3.715,"h":3.73,"l":3.7,"n":78,"o":3.72,"t":"2026-08-27T16:00:00Z","v":15213,"vw":3.718757},{"c":3.735,"h":3.735,"l":3.715,"n":22,"o":3.715,"t":"2026-08-27T16:15:00Z","v":3006,"vw":3.73384},{"c":3.7939,"h":3.7939,"l":3.75,"n":44,"o":3.75,"t":"2026-08-27T16:30:00Z","v":2651,"vw":3.759362},{"c":3.805,"h":3.81,"l":3.79,"n":44,"o":3.79,"t":"2026-08-27T16:45:00Z","v":6112,"vw":3.797832},{"c":3.8,"h":3.8,"l":3.7922,"n":30,"o":3.8,"t":"2026-08-27T17:00:00Z","v":4603,"vw":3.797395},{"c":3.78,"h":3.8,"l":3.78,"n":15,"o":3.8,"t":"2026-08-27T17:15:00Z","v":1982,"vw":3.787222},{"c":3.775,"h":3.775,"l":3.775,"n":6,"o":3.775,"t":"2026-08-27T17:30:00Z","v":473,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":1,"o":3.775,"t":"2026-08-27T18:00:00Z","v":1000,"vw":3.775},{"c":3.76,"h":3.77,"l":3.76,"n":35,"o":3.77,"t":"2026-08-27T18:15:00Z","v":2696,"vw":3.767978},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-08-27T18:30:00Z","v":749,"vw":3.76},{"c":3.79,"h":3.8,"l":3.77,"n":41,"o":3.77,"t":"2026-08-27T19:00:00Z","v":1978,"vw":3.788571},{"c":3.835,"h":3.835,"l":3.8,"n":29,"o":3.8,"t":"2026-08-27T19:15:00Z","v":1995,"vw":3.825553},{"c":3.83,"h":3.84,"l":3.83,"n":49,"o":3.83,"t":"2026-08-27T19:30:00Z","v":1457,"vw":3.833333},{"c":3.85,"h":3.87,"l":3.82,"n":150,"o":3.8219,"t":"2026-08-27T19:45:00Z","v":4938,"vw":3.846152},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-08-27T20:00:00Z","v":1505,"vw":3.84},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-08-27T22:15:00Z","v":252,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-08-27T23:15:00Z","v":100,"vw":3.9},{"c":3.9385,"h":3.9385,"l":3.86,"n":6,"o":3.86,"t":"2026-08-28T13:30:00Z","v":1439,"vw":3.929345},{"c":3.96,"h":3.96,"l":3.9,"n":10,"o":3.9046,"t":"2026-08-28T13:45:00Z","v":2095,"vw":3.911978},{"c":3.94,"h":3.95,"l":3.93,"n":5,"o":3.95,"t":"2026-08-28T14:00:00Z","v":451,"vw":3.9425},{"c":4.01,"h":4.01,"l":3.94,"n":31,"o":3.94,"t":"2026-08-28T14:15:00Z","v":2015,"vw":3.962636},{"c":4.04,"h":4.05,"l":4,"n":78,"o":4.03,"t":"2026-08-28T14:30:00Z","v":12044,"vw":4.023155},{"c":4.04,"h":4.05,"l":4.04,"n":20,"o":4.05,"t":"2026-08-28T14:45:00Z","v":1094,"vw":4.046656},{"c":4.0401,"h":4.05,"l":4.025,"n":9,"o":4.03,"t":"2026-08-28T15:00:00Z","v":1232,"vw":4.04422},{"c":4.02,"h":4.0401,"l":4.02,"n":30,"o":4.04,"t":"2026-08-28T15:15:00Z","v":4286,"vw":4.030835},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-08-28T15:30:00Z","v":300,"vw":4.02},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-08-28T15:45:00Z","v":106,"vw":4.015},{"c":4.01,"h":4.015,"l":4.01,"n":8,"o":4.015,"t":"2026-08-28T16:00:00Z","v":2834,"vw":4.014632},{"c":3.94,"h":4,"l":3.94,"n":27,"o":4,"t":"2026-08-28T16:15:00Z","v":1942,"vw":3.99},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-08-28T16:30:00Z","v":100,"vw":3.93},{"c":3.94,"h":3.94,"l":3.9295,"n":24,"o":3.9301,"t":"2026-08-28T16:45:00Z","v":1293,"vw":3.932626},{"c":3.935,"h":3.94,"l":3.935,"n":7,"o":3.94,"t":"2026-08-28T17:00:00Z","v":606,"vw":3.938874},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-08-28T17:30:00Z","v":424,"vw":3.95},{"c":3.97,"h":3.97,"l":3.95,"n":25,"o":3.95,"t":"2026-08-28T17:45:00Z","v":1697,"vw":3.965},{"c":3.95,"h":3.96,"l":3.95,"n":6,"o":3.96,"t":"2026-08-28T18:00:00Z","v":426,"vw":3.955},{"c":3.94,"h":3.94,"l":3.94,"n":15,"o":3.94,"t":"2026-08-28T18:15:00Z","v":1576,"vw":3.94},{"c":3.93,"h":3.9399,"l":3.92,"n":11,"o":3.92,"t":"2026-08-28T18:30:00Z","v":1131,"vw":3.929564},{"c":3.94,"h":3.96,"l":3.89,"n":95,"o":3.92,"t":"2026-08-28T18:45:00Z","v":10319,"vw":3.92},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-08-28T19:00:00Z","v":250,"vw":3.94},{"c":3.94,"h":3.94,"l":3.93,"n":20,"o":3.93,"t":"2026-08-28T19:15:00Z","v":906,"vw":3.932},{"c":3.935,"h":3.94,"l":3.93,"n":49,"o":3.94,"t":"2026-08-28T19:30:00Z","v":904,"vw":3.93625},{"c":3.96,"h":4,"l":3.94,"n":224,"o":3.94,"t":"2026-08-28T19:45:00Z","v":10640,"vw":3.968386},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-08-28T20:00:00Z","v":2652,"vw":3.96},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-08-31T13:00:00Z","v":133,"vw":4.05},{"c":4.03,"h":4.05,"l":3.96,"n":289,"o":3.99,"t":"2026-08-31T13:30:00Z","v":24521,"vw":3.997426},{"c":4.08,"h":4.12,"l":4.08,"n":27,"o":4.09,"t":"2026-08-31T13:45:00Z","v":9829,"vw":4.091411},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-08-31T14:00:00Z","v":459,"vw":4.04},{"c":4.08,"h":4.09,"l":4.03,"n":40,"o":4.03,"t":"2026-08-31T14:15:00Z","v":7716,"vw":4.075596},{"c":4.04,"h":4.0847,"l":4.04,"n":55,"o":4.07,"t":"2026-08-31T14:30:00Z","v":14585,"vw":4.07802},{"c":4.05,"h":4.11,"l":4.0338,"n":144,"o":4.0338,"t":"2026-08-31T14:45:00Z","v":14245,"vw":4.095964},{"c":4.04,"h":4.0589,"l":4.04,"n":49,"o":4.0411,"t":"2026-08-31T15:00:00Z","v":2480,"vw":4.05687},{"c":4.05,"h":4.075,"l":4.05,"n":62,"o":4.05,"t":"2026-08-31T15:15:00Z","v":3300,"vw":4.056055},{"c":4.05,"h":4.08,"l":4.05,"n":55,"o":4.05,"t":"2026-08-31T15:30:00Z","v":8270,"vw":4.056305},{"c":4.05,"h":4.075,"l":4.0451,"n":30,"o":4.055,"t":"2026-08-31T15:45:00Z","v":10908,"vw":4.05797},{"c":4.06,"h":4.09,"l":4.04,"n":179,"o":4.04,"t":"2026-08-31T16:00:00Z","v":20196,"vw":4.078181},{"c":4.06,"h":4.08,"l":4.05,"n":58,"o":4.06,"t":"2026-08-31T16:15:00Z","v":5316,"vw":4.076408},{"c":4.07,"h":4.08,"l":4.05,"n":47,"o":4.05,"t":"2026-08-31T16:30:00Z","v":4498,"vw":4.062761},{"c":4.07,"h":4.11,"l":4.065,"n":364,"o":4.07,"t":"2026-08-31T16:45:00Z","v":25363,"vw":4.079775},{"c":4.02,"h":4.08,"l":4.02,"n":58,"o":4.08,"t":"2026-08-31T17:00:00Z","v":5708,"vw":4.053054},{"c":4.02,"h":4.03,"l":4.0199,"n":37,"o":4.03,"t":"2026-08-31T17:15:00Z","v":1789,"vw":4.02266},{"c":4,"h":4.03,"l":4,"n":54,"o":4.02,"t":"2026-08-31T17:30:00Z","v":7022,"vw":4.011497},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-08-31T17:45:00Z","v":344,"vw":4},{"c":3.96,"h":4,"l":3.96,"n":39,"o":4,"t":"2026-08-31T18:00:00Z","v":8196,"vw":3.990122},{"c":3.96,"h":3.97,"l":3.96,"n":25,"o":3.96,"t":"2026-08-31T18:15:00Z","v":2616,"vw":3.964651},{"c":3.945,"h":3.96,"l":3.92,"n":35,"o":3.96,"t":"2026-08-31T18:30:00Z","v":4977,"vw":3.941352},{"c":3.92,"h":3.96,"l":3.92,"n":18,"o":3.96,"t":"2026-08-31T18:45:00Z","v":1855,"vw":3.940406},{"c":3.93,"h":3.95,"l":3.925,"n":33,"o":3.95,"t":"2026-08-31T19:00:00Z","v":4792,"vw":3.930987},{"c":3.95,"h":3.95,"l":3.9399,"n":75,"o":3.94,"t":"2026-08-31T19:15:00Z","v":4032,"vw":3.943342},{"c":3.95,"h":3.95,"l":3.95,"n":15,"o":3.95,"t":"2026-08-31T19:30:00Z","v":2032,"vw":3.95},{"c":3.94,"h":3.95,"l":3.895,"n":238,"o":3.94,"t":"2026-08-31T19:45:00Z","v":13654,"vw":3.932103},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-08-31T20:00:00Z","v":7007,"vw":3.92},{"c":4.2038,"h":4.2038,"l":4.2038,"n":1,"o":4.2038,"t":"2026-08-31T23:45:00Z","v":100,"vw":4.2038},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-01T10:30:00Z","v":100,"vw":3.85},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-01T13:15:00Z","v":100,"vw":3.95},{"c":3.91,"h":4.0644,"l":3.9,"n":28,"o":3.92,"t":"2026-09-01T13:30:00Z","v":3720,"vw":3.945053},{"c":3.93,"h":3.93,"l":3.8999,"n":16,"o":3.91,"t":"2026-09-01T13:45:00Z","v":4450,"vw":3.915468},{"c":3.866,"h":3.92,"l":3.866,"n":4,"o":3.92,"t":"2026-09-01T14:00:00Z","v":629,"vw":3.893},{"c":3.97,"h":3.97,"l":3.91,"n":24,"o":3.91,"t":"2026-09-01T14:15:00Z","v":1848,"vw":3.938578},{"c":4,"h":4.03,"l":4,"n":16,"o":4,"t":"2026-09-01T14:30:00Z","v":1456,"vw":4.006429},{"c":4.03,"h":4.07,"l":4.03,"n":29,"o":4.05,"t":"2026-09-01T14:45:00Z","v":2288,"vw":4.039352},{"c":3.98,"h":4,"l":3.98,"n":46,"o":4,"t":"2026-09-01T15:00:00Z","v":3190,"vw":3.992641},{"c":4,"h":4,"l":3.98,"n":17,"o":3.98,"t":"2026-09-01T15:15:00Z","v":1410,"vw":3.986364},{"c":4.02,"h":4.06,"l":4,"n":73,"o":4,"t":"2026-09-01T15:30:00Z","v":9055,"vw":4.042},{"c":4.07,"h":4.11,"l":3.9801,"n":603,"o":3.9801,"t":"2026-09-01T15:45:00Z","v":74468,"vw":4.074691},{"c":4.01,"h":4.05,"l":4.01,"n":17,"o":4.0353,"t":"2026-09-01T16:00:00Z","v":3513,"vw":4.021703},{"c":4.0263,"h":4.0263,"l":4.0125,"n":6,"o":4.025,"t":"2026-09-01T16:15:00Z","v":731,"vw":4.024143},{"c":4.1199,"h":4.12,"l":4,"n":144,"o":4.015,"t":"2026-09-01T16:30:00Z","v":36026,"vw":4.082343},{"c":4.14,"h":4.14,"l":4.04,"n":65,"o":4.07,"t":"2026-09-01T16:45:00Z","v":7375,"vw":4.073367},{"c":4.17,"h":4.26,"l":4.15,"n":655,"o":4.15,"t":"2026-09-01T17:00:00Z","v":80061,"vw":4.213808},{"c":4.085,"h":4.173,"l":4.085,"n":85,"o":4.173,"t":"2026-09-01T17:15:00Z","v":15507,"vw":4.131686},{"c":4.075,"h":4.1062,"l":4.075,"n":3,"o":4.095,"t":"2026-09-01T17:30:00Z","v":1425,"vw":4.095168},{"c":4.08,"h":4.09,"l":4.07,"n":19,"o":4.08,"t":"2026-09-01T17:45:00Z","v":2134,"vw":4.084672},{"c":4.05,"h":4.09,"l":4.05,"n":37,"o":4.07,"t":"2026-09-01T18:00:00Z","v":6975,"vw":4.071567},{"c":4.06,"h":4.06,"l":4.06,"n":7,"o":4.06,"t":"2026-09-01T18:15:00Z","v":229,"vw":4.06},{"c":3.995,"h":4.04,"l":3.982,"n":35,"o":4.04,"t":"2026-09-01T18:30:00Z","v":9519,"vw":4.009052},{"c":3.985,"h":3.99,"l":3.965,"n":47,"o":3.98,"t":"2026-09-01T18:45:00Z","v":2878,"vw":3.97818},{"c":3.98,"h":3.99,"l":3.97,"n":52,"o":3.9757,"t":"2026-09-01T19:00:00Z","v":3445,"vw":3.975891},{"c":3.98,"h":3.995,"l":3.98,"n":26,"o":3.99,"t":"2026-09-01T19:15:00Z","v":1857,"vw":3.986772},{"c":3.94,"h":4.01,"l":3.94,"n":72,"o":3.99,"t":"2026-09-01T19:30:00Z","v":10864,"vw":3.963046},{"c":3.96,"h":4.01,"l":3.96,"n":246,"o":3.97,"t":"2026-09-01T19:45:00Z","v":15443,"vw":3.977968},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-09-01T20:00:00Z","v":3844,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-09-01T21:15:00Z","v":120,"vw":3.98},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-09-01T22:00:00Z","v":275,"vw":4.02},{"c":4.15,"h":4.15,"l":4.02,"n":6,"o":4.02,"t":"2026-09-01T22:45:00Z","v":933,"vw":4.064292},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-09-01T23:00:00Z","v":102,"vw":4.23},{"c":4.18,"h":4.19,"l":4.18,"n":3,"o":4.19,"t":"2026-09-02T12:00:00Z","v":400,"vw":4.182506},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-02T12:45:00Z","v":500,"vw":4.09},{"c":4.09,"h":4.1,"l":4.09,"n":2,"o":4.1,"t":"2026-09-02T13:15:00Z","v":990,"vw":4.094444},{"c":3.94,"h":4.07,"l":3.94,"n":54,"o":4.05,"t":"2026-09-02T13:30:00Z","v":15411,"vw":4.001017},{"c":3.9299,"h":3.99,"l":3.92,"n":36,"o":3.97,"t":"2026-09-02T13:45:00Z","v":6197,"vw":3.934999},{"c":4,"h":4.03,"l":3.89,"n":315,"o":3.89,"t":"2026-09-02T14:00:00Z","v":28756,"vw":3.993167},{"c":3.92,"h":3.99,"l":3.81,"n":1652,"o":3.99,"t":"2026-09-02T14:15:00Z","v":177743,"vw":3.856897},{"c":3.9,"h":3.91,"l":3.88,"n":49,"o":3.91,"t":"2026-09-02T14:30:00Z","v":2488,"vw":3.895028},{"c":3.9,"h":3.9,"l":3.82,"n":315,"o":3.9,"t":"2026-09-02T14:45:00Z","v":22149,"vw":3.874496},{"c":3.923,"h":3.923,"l":3.895,"n":42,"o":3.9,"t":"2026-09-02T15:00:00Z","v":5753,"vw":3.903707},{"c":3.9184,"h":3.92,"l":3.89,"n":18,"o":3.92,"t":"2026-09-02T15:15:00Z","v":1734,"vw":3.908816},{"c":3.92,"h":3.9384,"l":3.905,"n":16,"o":3.905,"t":"2026-09-02T15:30:00Z","v":1070,"vw":3.924796},{"c":3.87,"h":3.92,"l":3.86,"n":71,"o":3.91,"t":"2026-09-02T15:45:00Z","v":5478,"vw":3.884565},{"c":3.94,"h":3.94,"l":3.86,"n":91,"o":3.8745,"t":"2026-09-02T16:00:00Z","v":9328,"vw":3.889754},{"c":3.94,"h":3.94,"l":3.92,"n":11,"o":3.935,"t":"2026-09-02T16:15:00Z","v":1666,"vw":3.933018},{"c":3.95,"h":3.9501,"l":3.935,"n":60,"o":3.935,"t":"2026-09-02T16:30:00Z","v":5925,"vw":3.947899},{"c":3.96,"h":3.97,"l":3.94,"n":174,"o":3.94,"t":"2026-09-02T16:45:00Z","v":5285,"vw":3.949177},{"c":3.96,"h":4,"l":3.96,"n":105,"o":3.965,"t":"2026-09-02T17:00:00Z","v":7988,"vw":3.98008},{"c":3.93,"h":3.955,"l":3.92,"n":69,"o":3.955,"t":"2026-09-02T17:15:00Z","v":3595,"vw":3.944243},{"c":3.99,"h":4.04,"l":3.95,"n":357,"o":3.95,"t":"2026-09-02T17:30:00Z","v":38734,"vw":3.99022},{"c":3.985,"h":4.02,"l":3.98,"n":130,"o":3.99,"t":"2026-09-02T17:45:00Z","v":14711,"vw":3.998553},{"c":3.97,"h":3.99,"l":3.97,"n":36,"o":3.98,"t":"2026-09-02T18:00:00Z","v":3072,"vw":3.975487},{"c":3.96,"h":3.98,"l":3.96,"n":184,"o":3.97,"t":"2026-09-02T18:15:00Z","v":8740,"vw":3.971236},{"c":3.93,"h":3.96,"l":3.925,"n":92,"o":3.95,"t":"2026-09-02T18:30:00Z","v":9190,"vw":3.949491},{"c":3.93,"h":3.95,"l":3.915,"n":108,"o":3.9219,"t":"2026-09-02T18:45:00Z","v":11603,"vw":3.924972},{"c":3.87,"h":3.94,"l":3.835,"n":218,"o":3.94,"t":"2026-09-02T19:00:00Z","v":32755,"vw":3.873993},{"c":3.86,"h":3.8793,"l":3.84,"n":85,"o":3.86,"t":"2026-09-02T19:15:00Z","v":11778,"vw":3.849248},{"c":3.87,"h":3.91,"l":3.85,"n":371,"o":3.87,"t":"2026-09-02T19:30:00Z","v":40176,"vw":3.883959},{"c":3.83,"h":3.88,"l":3.8,"n":516,"o":3.8797,"t":"2026-09-02T19:45:00Z","v":49685,"vw":3.841015},{"c":4.84,"h":4.9,"l":3.81,"n":3276,"o":3.86,"t":"2026-09-02T20:00:00Z","v":420014,"vw":4.652677},{"c":5.1703,"h":5.25,"l":4.61,"n":14825,"o":4.83,"t":"2026-09-02T20:15:00Z","v":1380366,"vw":5.025677},{"c":4.81,"h":5.2,"l":4.75,"n":7792,"o":5.178,"t":"2026-09-02T20:30:00Z","v":733180,"vw":4.899091},{"c":5.07,"h":5.23,"l":4.8583,"n":6203,"o":4.8583,"t":"2026-09-02T20:45:00Z","v":745260,"vw":5.071521},{"c":5.02,"h":5.18,"l":5,"n":1836,"o":5.09,"t":"2026-09-02T21:00:00Z","v":166702,"vw":5.064709},{"c":5.11,"h":5.15,"l":5,"n":1288,"o":5.01,"t":"2026-09-02T21:15:00Z","v":148053,"vw":5.091955},{"c":5.1,"h":5.15,"l":5.08,"n":575,"o":5.11,"t":"2026-09-02T21:30:00Z","v":72177,"vw":5.1164},{"c":5.13,"h":5.18,"l":5.1,"n":477,"o":5.1,"t":"2026-09-02T21:45:00Z","v":59791,"vw":5.138044},{"c":5.1501,"h":5.25,"l":5.14,"n":919,"o":5.14,"t":"2026-09-02T22:00:00Z","v":93997,"vw":5.20271},{"c":5.113,"h":5.21,"l":5.11,"n":353,"o":5.1593,"t":"2026-09-02T22:15:00Z","v":33678,"vw":5.139723},{"c":5.19,"h":5.2,"l":5.11,"n":231,"o":5.1103,"t":"2026-09-02T22:30:00Z","v":23810,"vw":5.159376},{"c":5.16,"h":5.2,"l":5.13,"n":196,"o":5.1901,"t":"2026-09-02T22:45:00Z","v":17076,"vw":5.161469},{"c":5.15,"h":5.18,"l":5.12,"n":180,"o":5.16,"t":"2026-09-02T23:00:00Z","v":26141,"vw":5.158232},{"c":5.1693,"h":5.2,"l":5.13,"n":193,"o":5.1608,"t":"2026-09-02T23:15:00Z","v":20811,"vw":5.177931},{"c":5.2,"h":5.2,"l":5.13,"n":144,"o":5.13,"t":"2026-09-02T23:30:00Z","v":14816,"vw":5.179598},{"c":5.2,"h":5.28,"l":5.15,"n":384,"o":5.19,"t":"2026-09-02T23:45:00Z","v":54020,"vw":5.222044},{"c":4.92,"h":5.12,"l":4.8,"n":2522,"o":4.95,"t":"2026-09-03T08:00:00Z","v":191654,"vw":4.906853},{"c":4.89,"h":4.93,"l":4.77,"n":677,"o":4.92,"t":"2026-09-03T08:15:00Z","v":53170,"vw":4.826534},{"c":4.9299,"h":4.995,"l":4.9,"n":582,"o":4.9,"t":"2026-09-03T08:30:00Z","v":41153,"vw":4.947442},{"c":4.9105,"h":4.96,"l":4.87,"n":466,"o":4.92,"t":"2026-09-03T08:45:00Z","v":29205,"vw":4.919218},{"c":4.9195,"h":4.92,"l":4.91,"n":219,"o":4.91,"t":"2026-09-03T09:00:00Z","v":12279,"vw":4.915134},{"c":4.91,"h":4.93,"l":4.91,"n":102,"o":4.92,"t":"2026-09-03T09:15:00Z","v":5606,"vw":4.921302},{"c":4.9,"h":4.95,"l":4.895,"n":211,"o":4.9205,"t":"2026-09-03T09:30:00Z","v":17982,"vw":4.932762},{"c":4.9495,"h":4.95,"l":4.871,"n":249,"o":4.9,"t":"2026-09-03T09:45:00Z","v":14217,"vw":4.918875},{"c":4.95,"h":4.95,"l":4.92,"n":173,"o":4.9405,"t":"2026-09-03T10:00:00Z","v":12128,"vw":4.943332},{"c":4.94,"h":4.955,"l":4.9395,"n":180,"o":4.95,"t":"2026-09-03T10:15:00Z","v":23066,"vw":4.94907},{"c":4.92,"h":4.9498,"l":4.881,"n":179,"o":4.94,"t":"2026-09-03T10:30:00Z","v":12526,"vw":4.918583},{"c":4.92,"h":4.94,"l":4.91,"n":135,"o":4.91,"t":"2026-09-03T10:45:00Z","v":7094,"vw":4.921081},{"c":4.94,"h":5.1,"l":4.86,"n":2097,"o":4.915,"t":"2026-09-03T11:00:00Z","v":218529,"vw":4.989861},{"c":4.9801,"h":5,"l":4.9405,"n":315,"o":4.9495,"t":"2026-09-03T11:15:00Z","v":23016,"vw":4.966676},{"c":4.9938,"h":5.02,"l":4.93,"n":585,"o":5,"t":"2026-09-03T11:30:00Z","v":39065,"vw":4.987288},{"c":4.9903,"h":5.07,"l":4.95,"n":642,"o":5,"t":"2026-09-03T11:45:00Z","v":41769,"vw":5.022736},{"c":5.0669,"h":5.25,"l":4.98,"n":4126,"o":4.98,"t":"2026-09-03T12:00:00Z","v":368359,"vw":5.12058},{"c":5.0998,"h":5.11,"l":5.05,"n":856,"o":5.0531,"t":"2026-09-03T12:15:00Z","v":84113,"vw":5.085358},{"c":5.0301,"h":5.15,"l":5,"n":893,"o":5.09,"t":"2026-09-03T12:30:00Z","v":91200,"vw":5.066676},{"c":5.1115,"h":5.12,"l":5.03,"n":491,"o":5.05,"t":"2026-09-03T12:45:00Z","v":36671,"vw":5.064621},{"c":5.14,"h":5.17,"l":5.0868,"n":1371,"o":5.11,"t":"2026-09-03T13:00:00Z","v":108000,"vw":5.134743},{"c":5.552,"h":5.57,"l":5.145,"n":5648,"o":5.15,"t":"2026-09-03T13:15:00Z","v":663007,"vw":5.392545},{"c":4.67,"h":6.25,"l":4.52,"n":23863,"o":5.55,"t":"2026-09-03T13:30:00Z","v":3244702,"vw":5.307573},{"c":4.515,"h":4.74,"l":4.25,"n":14111,"o":4.69,"t":"2026-09-03T13:45:00Z","v":2024698,"vw":4.545679},{"c":4.42,"h":4.64,"l":4.32,"n":6605,"o":4.529,"t":"2026-09-03T14:00:00Z","v":880766,"vw":4.454715},{"c":4.4,"h":4.45,"l":4.15,"n":4580,"o":4.43,"t":"2026-09-03T14:15:00Z","v":828179,"vw":4.338661},{"c":4.375,"h":4.42,"l":4.2,"n":3192,"o":4.39,"t":"2026-09-03T14:30:00Z","v":536921,"vw":4.313592},{"c":4.27,"h":4.4,"l":4.23,"n":1792,"o":4.375,"t":"2026-09-03T14:45:00Z","v":288774,"vw":4.303171},{"c":4.1447,"h":4.27,"l":4.08,"n":2081,"o":4.26,"t":"2026-09-03T15:00:00Z","v":310552,"vw":4.191448},{"c":4.135,"h":4.1998,"l":4.09,"n":1492,"o":4.1462,"t":"2026-09-03T15:15:00Z","v":161701,"vw":4.149001},{"c":4.11,"h":4.16,"l":4.06,"n":1557,"o":4.135,"t":"2026-09-03T15:30:00Z","v":224752,"vw":4.107964},{"c":4.18,"h":4.19,"l":4.1,"n":1132,"o":4.1001,"t":"2026-09-03T15:45:00Z","v":194834,"vw":4.151923},{"c":4.095,"h":4.18,"l":4.0936,"n":916,"o":4.1799,"t":"2026-09-03T16:00:00Z","v":114140,"vw":4.134956},{"c":4.09,"h":4.14,"l":4.07,"n":1229,"o":4.095,"t":"2026-09-03T16:15:00Z","v":150761,"vw":4.10104},{"c":4.14,"h":4.15,"l":4.07,"n":1436,"o":4.09,"t":"2026-09-03T16:30:00Z","v":195358,"vw":4.106264},{"c":4.145,"h":4.18,"l":4.1,"n":783,"o":4.14,"t":"2026-09-03T16:45:00Z","v":106594,"vw":4.132736},{"c":4.095,"h":4.1699,"l":4.08,"n":737,"o":4.16,"t":"2026-09-03T17:00:00Z","v":94222,"vw":4.13458},{"c":4.0801,"h":4.1064,"l":4.07,"n":733,"o":4.095,"t":"2026-09-03T17:15:00Z","v":70692,"vw":4.087533},{"c":4.325,"h":4.35,"l":4.0899,"n":1185,"o":4.0899,"t":"2026-09-03T17:30:00Z","v":268536,"vw":4.264189},{"c":4.4,"h":4.4299,"l":4.29,"n":1519,"o":4.32,"t":"2026-09-03T17:45:00Z","v":234561,"vw":4.359378},{"c":4.29,"h":4.42,"l":4.2,"n":1996,"o":4.4,"t":"2026-09-03T18:00:00Z","v":227295,"vw":4.301093},{"c":4.25,"h":4.32,"l":4.23,"n":585,"o":4.3,"t":"2026-09-03T18:15:00Z","v":62831,"vw":4.270772},{"c":4.1801,"h":4.2697,"l":4.17,"n":749,"o":4.24,"t":"2026-09-03T18:30:00Z","v":87383,"vw":4.203335},{"c":4.11,"h":4.23,"l":4.1,"n":748,"o":4.1922,"t":"2026-09-03T18:45:00Z","v":92845,"vw":4.160195},{"c":4.0988,"h":4.1299,"l":4.08,"n":679,"o":4.12,"t":"2026-09-03T19:00:00Z","v":100544,"vw":4.100307},{"c":4.09,"h":4.1,"l":4.02,"n":963,"o":4.0999,"t":"2026-09-03T19:15:00Z","v":162044,"vw":4.050064},{"c":4.03,"h":4.08,"l":4,"n":842,"o":4.06,"t":"2026-09-03T19:30:00Z","v":114577,"vw":4.04592},{"c":4.24,"h":4.25,"l":4.02,"n":1697,"o":4.02,"t":"2026-09-03T19:45:00Z","v":264178,"vw":4.138368},{"c":4.1404,"h":4.4,"l":4.09,"n":212,"o":4.28,"t":"2026-09-03T20:00:00Z","v":182641,"vw":4.359506},{"c":4.18,"h":4.25,"l":4.16,"n":121,"o":4.16,"t":"2026-09-03T20:15:00Z","v":19310,"vw":4.208412},{"c":4.19,"h":4.25,"l":4.15,"n":105,"o":4.18,"t":"2026-09-03T20:30:00Z","v":9986,"vw":4.181478},{"c":4.21,"h":4.23,"l":4.16,"n":53,"o":4.17,"t":"2026-09-03T20:45:00Z","v":7011,"vw":4.200122},{"c":4.22,"h":4.2483,"l":4.1909,"n":103,"o":4.2069,"t":"2026-09-03T21:00:00Z","v":10362,"vw":4.21264},{"c":4.1799,"h":4.24,"l":4.16,"n":70,"o":4.2002,"t":"2026-09-03T21:15:00Z","v":17601,"vw":4.187832},{"c":4.2,"h":4.24,"l":4.15,"n":85,"o":4.18,"t":"2026-09-03T21:30:00Z","v":8522,"vw":4.174506},{"c":4.1985,"h":4.1985,"l":4.19,"n":25,"o":4.1985,"t":"2026-09-03T21:45:00Z","v":5354,"vw":4.191585},{"c":4.2415,"h":4.26,"l":4.19,"n":81,"o":4.1903,"t":"2026-09-03T22:00:00Z","v":9328,"vw":4.234828},{"c":4.31,"h":4.349,"l":4.24,"n":162,"o":4.24,"t":"2026-09-03T22:15:00Z","v":40162,"vw":4.30557},{"c":4.2901,"h":4.35,"l":4.2901,"n":96,"o":4.3199,"t":"2026-09-03T22:30:00Z","v":26760,"vw":4.319051},{"c":4.25,"h":4.29,"l":4.23,"n":40,"o":4.29,"t":"2026-09-03T22:45:00Z","v":6470,"vw":4.257159},{"c":4.2846,"h":4.29,"l":4.24,"n":24,"o":4.25,"t":"2026-09-03T23:00:00Z","v":3554,"vw":4.272481},{"c":4.26,"h":4.35,"l":4.26,"n":56,"o":4.31,"t":"2026-09-03T23:15:00Z","v":6799,"vw":4.285809},{"c":4.29,"h":4.3,"l":4.26,"n":28,"o":4.26,"t":"2026-09-03T23:30:00Z","v":4158,"vw":4.290157},{"c":4.29,"h":4.3,"l":4.28,"n":21,"o":4.29,"t":"2026-09-03T23:45:00Z","v":3453,"vw":4.291959},{"c":4.27,"h":4.35,"l":4.21,"n":141,"o":4.31,"t":"2026-09-04T08:00:00Z","v":10503,"vw":4.260511},{"c":4.27,"h":4.2712,"l":4.27,"n":13,"o":4.2712,"t":"2026-09-04T08:15:00Z","v":739,"vw":4.27025},{"c":4.31,"h":4.31,"l":4.26,"n":24,"o":4.27,"t":"2026-09-04T08:30:00Z","v":3698,"vw":4.277231},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-04T09:15:00Z","v":500,"vw":4.25},{"c":4.227,"h":4.25,"l":4.2197,"n":8,"o":4.2492,"t":"2026-09-04T09:30:00Z","v":2243,"vw":4.226604},{"c":4.2276,"h":4.2276,"l":4.2116,"n":7,"o":4.22,"t":"2026-09-04T09:45:00Z","v":1313,"vw":4.217975},{"c":4.27,"h":4.27,"l":4.23,"n":5,"o":4.23,"t":"2026-09-04T10:00:00Z","v":327,"vw":4.254314},{"c":4.22,"h":4.22,"l":4.22,"n":6,"o":4.22,"t":"2026-09-04T10:15:00Z","v":323,"vw":4.22},{"c":4.29,"h":4.29,"l":4.2201,"n":11,"o":4.25,"t":"2026-09-04T10:30:00Z","v":1105,"vw":4.237976},{"c":4.25,"h":4.28,"l":4.23,"n":12,"o":4.28,"t":"2026-09-04T10:45:00Z","v":854,"vw":4.250969},{"c":4.3,"h":4.31,"l":4.2224,"n":42,"o":4.2224,"t":"2026-09-04T11:00:00Z","v":6957,"vw":4.296563},{"c":4.3,"h":4.33,"l":4.29,"n":50,"o":4.3,"t":"2026-09-04T11:15:00Z","v":35495,"vw":4.303893},{"c":4.3032,"h":4.33,"l":4.3,"n":46,"o":4.3032,"t":"2026-09-04T11:30:00Z","v":17590,"vw":4.305188},{"c":4.3,"h":4.3046,"l":4.3,"n":6,"o":4.3,"t":"2026-09-04T11:45:00Z","v":3451,"vw":4.300933},{"c":4.31,"h":4.32,"l":4.288,"n":28,"o":4.32,"t":"2026-09-04T12:00:00Z","v":11525,"vw":4.296009},{"c":4.3,"h":4.31,"l":4.3,"n":10,"o":4.3,"t":"2026-09-04T12:15:00Z","v":3624,"vw":4.30449},{"c":4.2901,"h":4.31,"l":4.29,"n":27,"o":4.3,"t":"2026-09-04T12:30:00Z","v":3617,"vw":4.295501},{"c":4.29,"h":4.3,"l":4.29,"n":13,"o":4.29,"t":"2026-09-04T12:45:00Z","v":3584,"vw":4.292047},{"c":4.33,"h":4.33,"l":4.28,"n":15,"o":4.28,"t":"2026-09-04T13:00:00Z","v":5158,"vw":4.32239},{"c":4.38,"h":4.38,"l":4.3046,"n":55,"o":4.33,"t":"2026-09-04T13:15:00Z","v":5478,"vw":4.331552},{"c":4.565,"h":4.72,"l":4.31,"n":2803,"o":4.38,"t":"2026-09-04T13:30:00Z","v":477679,"vw":4.566519},{"c":4.49,"h":4.6,"l":4.47,"n":1296,"o":4.565,"t":"2026-09-04T13:45:00Z","v":229930,"vw":4.542622},{"c":4.53,"h":4.58,"l":4.44,"n":782,"o":4.49,"t":"2026-09-04T14:00:00Z","v":101687,"vw":4.532448},{"c":4.5156,"h":4.56,"l":4.47,"n":594,"o":4.515,"t":"2026-09-04T14:15:00Z","v":60199,"vw":4.506771},{"c":4.42,"h":4.55,"l":4.41,"n":663,"o":4.53,"t":"2026-09-04T14:30:00Z","v":73176,"vw":4.49626},{"c":4.34,"h":4.43,"l":4.26,"n":794,"o":4.43,"t":"2026-09-04T14:45:00Z","v":154700,"vw":4.348685},{"c":4.35,"h":4.4,"l":4.33,"n":1015,"o":4.34,"t":"2026-09-04T15:00:00Z","v":95727,"vw":4.355096},{"c":4.37,"h":4.46,"l":4.36,"n":481,"o":4.37,"t":"2026-09-04T15:15:00Z","v":61626,"vw":4.410725},{"c":4.39,"h":4.4,"l":4.35,"n":390,"o":4.36,"t":"2026-09-04T15:30:00Z","v":47911,"vw":4.377203},{"c":4.47,"h":4.49,"l":4.38,"n":869,"o":4.38,"t":"2026-09-04T15:45:00Z","v":96609,"vw":4.448979},{"c":4.53,"h":4.54,"l":4.46,"n":2131,"o":4.47,"t":"2026-09-04T16:00:00Z","v":150832,"vw":4.506052},{"c":4.56,"h":4.6,"l":4.52,"n":939,"o":4.5319,"t":"2026-09-04T16:15:00Z","v":97981,"vw":4.558816},{"c":4.65,"h":4.71,"l":4.5506,"n":1930,"o":4.56,"t":"2026-09-04T16:30:00Z","v":256669,"vw":4.631695},{"c":4.705,"h":4.76,"l":4.54,"n":1434,"o":4.6419,"t":"2026-09-04T16:45:00Z","v":138704,"vw":4.652838},{"c":4.57,"h":4.75,"l":4.57,"n":1202,"o":4.7,"t":"2026-09-04T17:00:00Z","v":177569,"vw":4.675316},{"c":4.5465,"h":4.6,"l":4.5,"n":557,"o":4.5751,"t":"2026-09-04T17:15:00Z","v":71650,"vw":4.55459},{"c":4.55,"h":4.5561,"l":4.5,"n":276,"o":4.55,"t":"2026-09-04T17:30:00Z","v":23293,"vw":4.529619},{"c":4.56,"h":4.6,"l":4.5308,"n":385,"o":4.55,"t":"2026-09-04T17:45:00Z","v":35555,"vw":4.564063},{"c":4.53,"h":4.555,"l":4.52,"n":259,"o":4.55,"t":"2026-09-04T18:00:00Z","v":15645,"vw":4.541968},{"c":4.45,"h":4.57,"l":4.43,"n":1139,"o":4.54,"t":"2026-09-04T18:15:00Z","v":94275,"vw":4.490546},{"c":4.52,"h":4.52,"l":4.44,"n":563,"o":4.44,"t":"2026-09-04T18:30:00Z","v":39783,"vw":4.485219},{"c":4.48,"h":4.52,"l":4.465,"n":581,"o":4.52,"t":"2026-09-04T18:45:00Z","v":33131,"vw":4.486161},{"c":4.45,"h":4.5,"l":4.4,"n":457,"o":4.48,"t":"2026-09-04T19:00:00Z","v":42136,"vw":4.449839},{"c":4.435,"h":4.455,"l":4.41,"n":522,"o":4.43,"t":"2026-09-04T19:15:00Z","v":39101,"vw":4.42757},{"c":4.42,"h":4.435,"l":4.4,"n":583,"o":4.435,"t":"2026-09-04T19:30:00Z","v":90414,"vw":4.411259},{"c":4.375,"h":4.46,"l":4.36,"n":1699,"o":4.41,"t":"2026-09-04T19:45:00Z","v":165364,"vw":4.401452},{"c":4.42,"h":4.42,"l":4.37,"n":40,"o":4.4,"t":"2026-09-04T20:00:00Z","v":62229,"vw":4.399769},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-04T20:15:00Z","v":100,"vw":4.42},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-04T20:30:00Z","v":200,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-09-04T21:15:00Z","v":763,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-04T21:30:00Z","v":150,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-04T22:00:00Z","v":220,"vw":4.38},{"c":4.373,"h":4.373,"l":4.373,"n":1,"o":4.373,"t":"2026-09-04T22:15:00Z","v":360,"vw":4.373},{"c":4.43,"h":4.43,"l":4.4,"n":4,"o":4.4,"t":"2026-09-04T22:30:00Z","v":739,"vw":4.424797},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-04T22:45:00Z","v":300,"vw":4.4},{"c":4.4,"h":4.43,"l":4.4,"n":7,"o":4.43,"t":"2026-09-04T23:00:00Z","v":750,"vw":4.425124},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-09-04T23:30:00Z","v":186,"vw":4.4},{"c":4.4001,"h":4.4001,"l":4.4,"n":3,"o":4.4,"t":"2026-09-04T23:45:00Z","v":850,"vw":4.400035},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-08T08:00:00Z","v":198,"vw":4.33},{"c":4.3329,"h":4.3329,"l":4.32,"n":9,"o":4.3328,"t":"2026-09-08T08:15:00Z","v":3003,"vw":4.322528},{"c":4.3263,"h":4.3571,"l":4.3263,"n":2,"o":4.3571,"t":"2026-09-08T08:30:00Z","v":294,"vw":4.342014},{"c":4.3209,"h":4.3209,"l":4.3209,"n":1,"o":4.3209,"t":"2026-09-08T09:00:00Z","v":541,"vw":4.3209},{"c":4.32,"h":4.32,"l":4.32,"n":5,"o":4.32,"t":"2026-09-08T09:15:00Z","v":142,"vw":4.32},{"c":4.53,"h":4.6,"l":4.39,"n":26,"o":4.39,"t":"2026-09-08T10:45:00Z","v":20197,"vw":4.449306},{"c":4.46,"h":4.47,"l":4.4111,"n":6,"o":4.47,"t":"2026-09-08T11:15:00Z","v":10875,"vw":4.460031},{"c":4.46,"h":4.49,"l":4.45,"n":9,"o":4.46,"t":"2026-09-08T11:30:00Z","v":900,"vw":4.459354},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-09-08T11:45:00Z","v":234,"vw":4.46},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-08T12:00:00Z","v":261,"vw":4.47},{"c":4.4,"h":4.475,"l":4.4,"n":5,"o":4.475,"t":"2026-09-08T12:15:00Z","v":700,"vw":4.423684},{"c":4.4071,"h":4.4071,"l":4.4071,"n":3,"o":4.4071,"t":"2026-09-08T12:30:00Z","v":280,"vw":4.4071},{"c":4.4,"h":4.445,"l":4.4,"n":5,"o":4.445,"t":"2026-09-08T12:45:00Z","v":500,"vw":4.4225},{"c":4.4071,"h":4.4071,"l":4.4071,"n":1,"o":4.4071,"t":"2026-09-08T13:00:00Z","v":107,"vw":4.4071},{"c":4.6,"h":4.6,"l":4.43,"n":30,"o":4.44,"t":"2026-09-08T13:15:00Z","v":12665,"vw":4.455672},{"c":4.29,"h":4.7,"l":4.25,"n":497,"o":4.59,"t":"2026-09-08T13:30:00Z","v":140846,"vw":4.442165},{"c":4.1,"h":4.28,"l":4.06,"n":783,"o":4.28,"t":"2026-09-08T13:45:00Z","v":103782,"vw":4.14149},{"c":4.25,"h":4.27,"l":4.1181,"n":179,"o":4.1181,"t":"2026-09-08T14:00:00Z","v":46032,"vw":4.206073},{"c":4.15,"h":4.27,"l":4.15,"n":233,"o":4.22,"t":"2026-09-08T14:15:00Z","v":36935,"vw":4.216841},{"c":4.19,"h":4.245,"l":4.1441,"n":232,"o":4.1441,"t":"2026-09-08T14:30:00Z","v":37811,"vw":4.19099},{"c":4.17,"h":4.22,"l":4.16,"n":295,"o":4.205,"t":"2026-09-08T14:45:00Z","v":40165,"vw":4.184266},{"c":4.16,"h":4.17,"l":4.14,"n":209,"o":4.16,"t":"2026-09-08T15:00:00Z","v":18286,"vw":4.14808},{"c":4.14,"h":4.1749,"l":4.09,"n":313,"o":4.16,"t":"2026-09-08T15:15:00Z","v":47095,"vw":4.13082},{"c":4.15,"h":4.1836,"l":4.13,"n":242,"o":4.1375,"t":"2026-09-08T15:30:00Z","v":48152,"vw":4.153617},{"c":4.1576,"h":4.175,"l":4.14,"n":108,"o":4.16,"t":"2026-09-08T15:45:00Z","v":13204,"vw":4.155233},{"c":4.16,"h":4.2,"l":4.15,"n":119,"o":4.165,"t":"2026-09-08T16:00:00Z","v":12382,"vw":4.175241},{"c":4.16,"h":4.18,"l":4.15,"n":91,"o":4.1799,"t":"2026-09-08T16:15:00Z","v":5326,"vw":4.170964},{"c":4.1863,"h":4.19,"l":4.16,"n":69,"o":4.18,"t":"2026-09-08T16:30:00Z","v":6005,"vw":4.170739},{"c":4.18,"h":4.19,"l":4.16,"n":123,"o":4.16,"t":"2026-09-08T16:45:00Z","v":5451,"vw":4.175329},{"c":4.17,"h":4.21,"l":4.15,"n":198,"o":4.18,"t":"2026-09-08T17:00:00Z","v":58332,"vw":4.172472},{"c":4.2,"h":4.2194,"l":4.14,"n":173,"o":4.186,"t":"2026-09-08T17:15:00Z","v":24409,"vw":4.164717},{"c":4.17,"h":4.2,"l":4.13,"n":154,"o":4.2,"t":"2026-09-08T17:30:00Z","v":42262,"vw":4.162146},{"c":4.15,"h":4.19,"l":4.13,"n":337,"o":4.16,"t":"2026-09-08T17:45:00Z","v":44472,"vw":4.159947},{"c":4.16,"h":4.1899,"l":4.14,"n":129,"o":4.15,"t":"2026-09-08T18:00:00Z","v":10402,"vw":4.157527},{"c":4.13,"h":4.17,"l":4.13,"n":277,"o":4.16,"t":"2026-09-08T18:15:00Z","v":36160,"vw":4.153236},{"c":4.15,"h":4.1699,"l":4.125,"n":143,"o":4.14,"t":"2026-09-08T18:30:00Z","v":23166,"vw":4.133255},{"c":4.15,"h":4.165,"l":4.14,"n":227,"o":4.15,"t":"2026-09-08T18:45:00Z","v":26788,"vw":4.150931},{"c":4.145,"h":4.16,"l":4.14,"n":52,"o":4.15,"t":"2026-09-08T19:00:00Z","v":8897,"vw":4.141235},{"c":4.16,"h":4.205,"l":4.14,"n":177,"o":4.15,"t":"2026-09-08T19:15:00Z","v":36678,"vw":4.167838},{"c":4.215,"h":4.215,"l":4.15,"n":201,"o":4.16,"t":"2026-09-08T19:30:00Z","v":20392,"vw":4.181774},{"c":4.15,"h":4.22,"l":4.14,"n":821,"o":4.21,"t":"2026-09-08T19:45:00Z","v":117302,"vw":4.170328},{"c":4.15,"h":4.17,"l":4.15,"n":10,"o":4.17,"t":"2026-09-08T20:00:00Z","v":38146,"vw":4.169822},{"c":4.1466,"h":4.1511,"l":4.13,"n":7,"o":4.1511,"t":"2026-09-08T20:15:00Z","v":9159,"vw":4.147311},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-08T20:45:00Z","v":101,"vw":4.15},{"c":4.166,"h":4.166,"l":4.166,"n":1,"o":4.166,"t":"2026-09-08T21:00:00Z","v":200,"vw":4.166},{"c":4.1501,"h":4.1501,"l":4.15,"n":2,"o":4.15,"t":"2026-09-08T21:30:00Z","v":400,"vw":4.15005},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-08T22:45:00Z","v":200,"vw":4.15},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-09-08T23:45:00Z","v":544,"vw":4.16},{"c":4.1521,"h":4.1521,"l":4.1521,"n":1,"o":4.1521,"t":"2026-09-09T08:30:00Z","v":150,"vw":4.1521},{"c":4.16,"h":4.16,"l":4.16,"n":5,"o":4.16,"t":"2026-09-09T08:45:00Z","v":260,"vw":4.16},{"c":4.08,"h":4.1,"l":4.08,"n":14,"o":4.1,"t":"2026-09-09T09:00:00Z","v":2537,"vw":4.086982},{"c":4.063,"h":4.09,"l":4.06,"n":7,"o":4.09,"t":"2026-09-09T09:15:00Z","v":2584,"vw":4.066481},{"c":4.0632,"h":4.0632,"l":4.0632,"n":1,"o":4.0632,"t":"2026-09-09T09:30:00Z","v":120,"vw":4.0632},{"c":4.2,"h":4.2,"l":4.06,"n":4,"o":4.09,"t":"2026-09-09T10:00:00Z","v":1124,"vw":4.116174},{"c":4.0908,"h":4.0908,"l":4.0908,"n":1,"o":4.0908,"t":"2026-09-09T10:15:00Z","v":412,"vw":4.0908},{"c":4.11,"h":4.11,"l":4.09,"n":4,"o":4.09,"t":"2026-09-09T11:00:00Z","v":1056,"vw":4.097572},{"c":4.1008,"h":4.1008,"l":4.1008,"n":1,"o":4.1008,"t":"2026-09-09T11:30:00Z","v":588,"vw":4.1008},{"c":4.1008,"h":4.11,"l":4.1,"n":6,"o":4.11,"t":"2026-09-09T12:45:00Z","v":1470,"vw":4.101334},{"c":4.1007,"h":4.1007,"l":4.1007,"n":1,"o":4.1007,"t":"2026-09-09T13:15:00Z","v":300,"vw":4.1007},{"c":4.15,"h":4.15,"l":4.02,"n":183,"o":4.13,"t":"2026-09-09T13:30:00Z","v":83920,"vw":4.082451},{"c":4.085,"h":4.11,"l":4.07,"n":85,"o":4.1014,"t":"2026-09-09T13:45:00Z","v":30148,"vw":4.092669},{"c":4.11,"h":4.18,"l":4.0916,"n":154,"o":4.11,"t":"2026-09-09T14:00:00Z","v":13205,"vw":4.137881},{"c":4.08,"h":4.12,"l":4.04,"n":292,"o":4.11,"t":"2026-09-09T14:15:00Z","v":25677,"vw":4.076379},{"c":4.07,"h":4.12,"l":4.07,"n":109,"o":4.075,"t":"2026-09-09T14:30:00Z","v":10392,"vw":4.096967},{"c":4.11,"h":4.12,"l":4.0781,"n":142,"o":4.0781,"t":"2026-09-09T14:45:00Z","v":16943,"vw":4.087592},{"c":4.05,"h":4.12,"l":4.03,"n":111,"o":4.12,"t":"2026-09-09T15:00:00Z","v":27406,"vw":4.087519},{"c":4.04,"h":4.06,"l":4.03,"n":106,"o":4.04,"t":"2026-09-09T15:15:00Z","v":35983,"vw":4.044007},{"c":4.06,"h":4.07,"l":4.04,"n":67,"o":4.04,"t":"2026-09-09T15:30:00Z","v":10888,"vw":4.049571},{"c":4.07,"h":4.078,"l":4.04,"n":76,"o":4.06,"t":"2026-09-09T15:45:00Z","v":14894,"vw":4.057061},{"c":4.085,"h":4.085,"l":4.04,"n":93,"o":4.07,"t":"2026-09-09T16:00:00Z","v":6381,"vw":4.065313},{"c":4.065,"h":4.09,"l":4.065,"n":44,"o":4.085,"t":"2026-09-09T16:15:00Z","v":5800,"vw":4.079697},{"c":4.085,"h":4.085,"l":4.065,"n":20,"o":4.065,"t":"2026-09-09T16:30:00Z","v":1659,"vw":4.080667},{"c":4.07,"h":4.11,"l":4.05,"n":149,"o":4.07,"t":"2026-09-09T16:45:00Z","v":19822,"vw":4.067604},{"c":4.065,"h":4.07,"l":4.065,"n":14,"o":4.07,"t":"2026-09-09T17:00:00Z","v":884,"vw":4.067428},{"c":4.06,"h":4.07,"l":4.06,"n":30,"o":4.07,"t":"2026-09-09T17:15:00Z","v":1742,"vw":4.063462},{"c":4.105,"h":4.105,"l":4.06,"n":71,"o":4.06,"t":"2026-09-09T17:30:00Z","v":30713,"vw":4.081623},{"c":4.165,"h":4.165,"l":4.105,"n":100,"o":4.105,"t":"2026-09-09T17:45:00Z","v":7934,"vw":4.125059},{"c":4.135,"h":4.165,"l":4.135,"n":38,"o":4.165,"t":"2026-09-09T18:00:00Z","v":2705,"vw":4.14644},{"c":4.14,"h":4.14,"l":4.13,"n":67,"o":4.13,"t":"2026-09-09T18:15:00Z","v":4823,"vw":4.135504},{"c":4.14,"h":4.155,"l":4.13,"n":51,"o":4.15,"t":"2026-09-09T18:30:00Z","v":4639,"vw":4.147236},{"c":4.16,"h":4.17,"l":4.13,"n":141,"o":4.13,"t":"2026-09-09T18:45:00Z","v":12535,"vw":4.139161},{"c":4.155,"h":4.155,"l":4.155,"n":9,"o":4.155,"t":"2026-09-09T19:00:00Z","v":301,"vw":4.155},{"c":4.13,"h":4.135,"l":4.13,"n":78,"o":4.135,"t":"2026-09-09T19:15:00Z","v":5717,"vw":4.131918},{"c":4.1,"h":4.14,"l":4.1,"n":139,"o":4.13,"t":"2026-09-09T19:30:00Z","v":12973,"vw":4.128706},{"c":4.06,"h":4.09,"l":4.035,"n":551,"o":4.07,"t":"2026-09-09T19:45:00Z","v":63583,"vw":4.053798},{"c":4.08,"h":4.08,"l":4.06,"n":17,"o":4.06,"t":"2026-09-09T20:00:00Z","v":26783,"vw":4.060774},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-09-09T20:30:00Z","v":1000,"vw":4.06},{"c":4.06,"h":4.09,"l":4.06,"n":4,"o":4.09,"t":"2026-09-09T21:00:00Z","v":5060,"vw":4.063333},{"c":4.08,"h":4.08,"l":4.0614,"n":2,"o":4.0614,"t":"2026-09-09T21:15:00Z","v":676,"vw":4.066903},{"c":4.13,"h":4.13,"l":4.06,"n":9,"o":4.0601,"t":"2026-09-09T21:45:00Z","v":1771,"vw":4.06987},{"c":4.11,"h":4.11,"l":4.109,"n":5,"o":4.109,"t":"2026-09-09T23:00:00Z","v":500,"vw":4.109203},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-09T23:15:00Z","v":223,"vw":4.05},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-10T11:00:00Z","v":1270,"vw":4.08},{"c":4.0601,"h":4.0714,"l":4.06,"n":4,"o":4.06,"t":"2026-09-10T12:15:00Z","v":450,"vw":4.063189},{"c":4.095,"h":4.095,"l":4.08,"n":6,"o":4.08,"t":"2026-09-10T12:45:00Z","v":671,"vw":4.085354},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-10T13:00:00Z","v":600,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-09-10T13:15:00Z","v":702,"vw":4.12},{"c":4.17,"h":4.229,"l":4.04,"n":359,"o":4.16,"t":"2026-09-10T13:30:00Z","v":126926,"vw":4.147377},{"c":4.115,"h":4.19,"l":4.07,"n":139,"o":4.14,"t":"2026-09-10T13:45:00Z","v":41855,"vw":4.104073},{"c":4.13,"h":4.1362,"l":4.07,"n":95,"o":4.125,"t":"2026-09-10T14:00:00Z","v":44104,"vw":4.109365},{"c":4.19,"h":4.21,"l":4.1,"n":124,"o":4.13,"t":"2026-09-10T14:15:00Z","v":35883,"vw":4.117233},{"c":4.245,"h":4.27,"l":4.19,"n":249,"o":4.2,"t":"2026-09-10T14:30:00Z","v":50739,"vw":4.248833},{"c":4.21,"h":4.285,"l":4.21,"n":128,"o":4.24,"t":"2026-09-10T14:45:00Z","v":28758,"vw":4.25467},{"c":4.26,"h":4.27,"l":4.2015,"n":103,"o":4.23,"t":"2026-09-10T15:00:00Z","v":16586,"vw":4.234662},{"c":4.235,"h":4.27,"l":4.2238,"n":115,"o":4.27,"t":"2026-09-10T15:15:00Z","v":15182,"vw":4.25219},{"c":4.255,"h":4.255,"l":4.23,"n":28,"o":4.2301,"t":"2026-09-10T15:30:00Z","v":3442,"vw":4.246626},{"c":4.26,"h":4.26,"l":4.24,"n":64,"o":4.255,"t":"2026-09-10T15:45:00Z","v":6839,"vw":4.245581},{"c":4.24,"h":4.26,"l":4.23,"n":51,"o":4.26,"t":"2026-09-10T16:00:00Z","v":4353,"vw":4.241856},{"c":4.19,"h":4.24,"l":4.175,"n":126,"o":4.225,"t":"2026-09-10T16:15:00Z","v":48210,"vw":4.218621},{"c":4.17,"h":4.1863,"l":4.13,"n":104,"o":4.1863,"t":"2026-09-10T16:30:00Z","v":28935,"vw":4.157037},{"c":4.2,"h":4.2,"l":4.1899,"n":38,"o":4.1899,"t":"2026-09-10T16:45:00Z","v":4500,"vw":4.190751},{"c":4.24,"h":4.28,"l":4.18,"n":141,"o":4.18,"t":"2026-09-10T17:00:00Z","v":24080,"vw":4.237559},{"c":4.265,"h":4.28,"l":4.25,"n":68,"o":4.25,"t":"2026-09-10T17:15:00Z","v":23556,"vw":4.261878},{"c":4.27,"h":4.27,"l":4.25,"n":52,"o":4.26,"t":"2026-09-10T17:30:00Z","v":6803,"vw":4.258589},{"c":4.265,"h":4.2709,"l":4.25,"n":39,"o":4.2709,"t":"2026-09-10T17:45:00Z","v":12125,"vw":4.26076},{"c":4.265,"h":4.28,"l":4.265,"n":24,"o":4.265,"t":"2026-09-10T18:00:00Z","v":8624,"vw":4.271566},{"c":4.2606,"h":4.28,"l":4.2516,"n":37,"o":4.275,"t":"2026-09-10T18:15:00Z","v":4163,"vw":4.262244},{"c":4.2799,"h":4.29,"l":4.25,"n":154,"o":4.26,"t":"2026-09-10T18:30:00Z","v":33362,"vw":4.267503},{"c":4.28,"h":4.28,"l":4.2518,"n":43,"o":4.27,"t":"2026-09-10T18:45:00Z","v":9942,"vw":4.26642},{"c":4.26,"h":4.26,"l":4.245,"n":71,"o":4.25,"t":"2026-09-10T19:00:00Z","v":3738,"vw":4.249073},{"c":4.29,"h":4.305,"l":4.25,"n":111,"o":4.265,"t":"2026-09-10T19:15:00Z","v":37476,"vw":4.281794},{"c":4.245,"h":4.3,"l":4.245,"n":232,"o":4.295,"t":"2026-09-10T19:30:00Z","v":36921,"vw":4.290095},{"c":4.3,"h":4.31,"l":4.2,"n":561,"o":4.23,"t":"2026-09-10T19:45:00Z","v":45544,"vw":4.254739},{"c":4.32,"h":4.32,"l":4.29,"n":27,"o":4.29,"t":"2026-09-10T20:00:00Z","v":17780,"vw":4.292118},{"c":4.34,"h":4.35,"l":4.34,"n":17,"o":4.35,"t":"2026-09-10T20:15:00Z","v":995,"vw":4.342204},{"c":4.3392,"h":4.3392,"l":4.3392,"n":1,"o":4.3392,"t":"2026-09-10T21:00:00Z","v":200,"vw":4.3392},{"c":4.31,"h":4.31,"l":4.3,"n":8,"o":4.3,"t":"2026-09-10T21:45:00Z","v":1533,"vw":4.306108},{"c":4.2666,"h":4.2666,"l":4.2666,"n":1,"o":4.2666,"t":"2026-09-10T22:45:00Z","v":500,"vw":4.2666},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-10T23:30:00Z","v":200,"vw":4.32},{"c":4.1877,"h":4.29,"l":4.1877,"n":6,"o":4.29,"t":"2026-09-11T08:00:00Z","v":271,"vw":4.238457},{"c":4.1269,"h":4.1269,"l":4.1269,"n":1,"o":4.1269,"t":"2026-09-11T11:00:00Z","v":100,"vw":4.1269},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-11T11:15:00Z","v":100,"vw":4.26},{"c":4.1589,"h":4.2,"l":4.1589,"n":3,"o":4.2,"t":"2026-09-11T11:45:00Z","v":2000,"vw":4.16301},{"c":4.2403,"h":4.25,"l":4.2403,"n":2,"o":4.25,"t":"2026-09-11T12:15:00Z","v":316,"vw":4.24515},{"c":4.2455,"h":4.2455,"l":4.2455,"n":1,"o":4.2455,"t":"2026-09-11T12:30:00Z","v":159,"vw":4.2455},{"c":4.2501,"h":4.3392,"l":4.25,"n":95,"o":4.29,"t":"2026-09-11T13:30:00Z","v":47898,"vw":4.302257},{"c":4.29,"h":4.3299,"l":4.24,"n":91,"o":4.25,"t":"2026-09-11T13:45:00Z","v":12796,"vw":4.280988},{"c":4.34,"h":4.3699,"l":4.27,"n":193,"o":4.29,"t":"2026-09-11T14:00:00Z","v":19879,"vw":4.336046},{"c":4.365,"h":4.3889,"l":4.34,"n":100,"o":4.36,"t":"2026-09-11T14:15:00Z","v":8857,"vw":4.367737},{"c":4.38,"h":4.3908,"l":4.35,"n":111,"o":4.365,"t":"2026-09-11T14:30:00Z","v":14603,"vw":4.373948},{"c":4.43,"h":4.4357,"l":4.38,"n":173,"o":4.39,"t":"2026-09-11T14:45:00Z","v":20777,"vw":4.416448},{"c":4.36,"h":4.4329,"l":4.3151,"n":305,"o":4.425,"t":"2026-09-11T15:00:00Z","v":64104,"vw":4.39405},{"c":4.4,"h":4.405,"l":4.33,"n":137,"o":4.34,"t":"2026-09-11T15:15:00Z","v":8001,"vw":4.377058},{"c":4.4025,"h":4.44,"l":4.38,"n":162,"o":4.415,"t":"2026-09-11T15:30:00Z","v":21912,"vw":4.410932},{"c":4.39,"h":4.39,"l":4.36,"n":196,"o":4.39,"t":"2026-09-11T15:45:00Z","v":11181,"vw":4.375907},{"c":4.37,"h":4.4099,"l":4.345,"n":82,"o":4.39,"t":"2026-09-11T16:00:00Z","v":5468,"vw":4.385746},{"c":4.45,"h":4.46,"l":4.35,"n":209,"o":4.36,"t":"2026-09-11T16:15:00Z","v":39125,"vw":4.408261},{"c":4.41,"h":4.45,"l":4.37,"n":102,"o":4.45,"t":"2026-09-11T16:30:00Z","v":26173,"vw":4.419808},{"c":4.4,"h":4.43,"l":4.36,"n":89,"o":4.4,"t":"2026-09-11T16:45:00Z","v":41442,"vw":4.377386},{"c":4.415,"h":4.43,"l":4.4,"n":39,"o":4.4,"t":"2026-09-11T17:00:00Z","v":4895,"vw":4.412608},{"c":4.43,"h":4.43,"l":4.39,"n":75,"o":4.415,"t":"2026-09-11T17:15:00Z","v":7926,"vw":4.421534},{"c":4.425,"h":4.465,"l":4.42,"n":185,"o":4.43,"t":"2026-09-11T17:30:00Z","v":14094,"vw":4.441008},{"c":4.455,"h":4.5,"l":4.42,"n":148,"o":4.425,"t":"2026-09-11T17:45:00Z","v":21566,"vw":4.475037},{"c":4.47,"h":4.48,"l":4.45,"n":71,"o":4.46,"t":"2026-09-11T18:00:00Z","v":5071,"vw":4.456783},{"c":4.46,"h":4.48,"l":4.45,"n":22,"o":4.46,"t":"2026-09-11T18:15:00Z","v":9145,"vw":4.454015},{"c":4.47,"h":4.48,"l":4.47,"n":11,"o":4.47,"t":"2026-09-11T18:30:00Z","v":866,"vw":4.471453},{"c":4.47,"h":4.5,"l":4.47,"n":233,"o":4.48,"t":"2026-09-11T18:45:00Z","v":24554,"vw":4.491172},{"c":4.49,"h":4.5,"l":4.46,"n":124,"o":4.47,"t":"2026-09-11T19:00:00Z","v":9299,"vw":4.484984},{"c":4.5,"h":4.5,"l":4.465,"n":95,"o":4.48,"t":"2026-09-11T19:15:00Z","v":21882,"vw":4.479077},{"c":4.46,"h":4.5,"l":4.4442,"n":111,"o":4.48,"t":"2026-09-11T19:30:00Z","v":25715,"vw":4.466954},{"c":4.58,"h":4.58,"l":4.46,"n":503,"o":4.475,"t":"2026-09-11T19:45:00Z","v":74692,"vw":4.527419},{"c":4.5765,"h":4.6,"l":4.46,"n":23,"o":4.6,"t":"2026-09-11T20:00:00Z","v":33088,"vw":4.598806},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-11T20:15:00Z","v":300,"vw":4.57},{"c":4.4801,"h":4.4801,"l":4.48,"n":2,"o":4.48,"t":"2026-09-11T21:30:00Z","v":328,"vw":4.480047},{"c":4.55,"h":4.55,"l":4.5446,"n":2,"o":4.5446,"t":"2026-09-11T22:00:00Z","v":200,"vw":4.5473},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-11T22:15:00Z","v":147,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-11T22:30:00Z","v":219,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-11T22:45:00Z","v":150,"vw":4.5},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-09-11T23:30:00Z","v":251,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-09-14T08:00:00Z","v":140,"vw":4.55},{"c":4.5,"h":4.505,"l":4.5,"n":2,"o":4.505,"t":"2026-09-14T11:00:00Z","v":1000,"vw":4.5025},{"c":4.6,"h":4.6,"l":4.59,"n":5,"o":4.59,"t":"2026-09-14T11:15:00Z","v":600,"vw":4.598261},{"c":4.572,"h":4.589,"l":4.52,"n":3,"o":4.52,"t":"2026-09-14T12:45:00Z","v":1182,"vw":4.564633},{"c":4.56,"h":4.6,"l":4.56,"n":14,"o":4.59,"t":"2026-09-14T13:00:00Z","v":4576,"vw":4.575397},{"c":4.65,"h":4.65,"l":4.6,"n":14,"o":4.61,"t":"2026-09-14T13:15:00Z","v":1606,"vw":4.612256},{"c":4.66,"h":4.77,"l":4.63,"n":367,"o":4.65,"t":"2026-09-14T13:30:00Z","v":160325,"vw":4.680007},{"c":4.7,"h":4.705,"l":4.63,"n":270,"o":4.66,"t":"2026-09-14T13:45:00Z","v":44499,"vw":4.660779},{"c":4.67,"h":4.74,"l":4.67,"n":244,"o":4.6999,"t":"2026-09-14T14:00:00Z","v":62153,"vw":4.715694},{"c":4.625,"h":4.7,"l":4.6,"n":295,"o":4.7,"t":"2026-09-14T14:15:00Z","v":36460,"vw":4.621043},{"c":4.6791,"h":4.68,"l":4.61,"n":94,"o":4.625,"t":"2026-09-14T14:30:00Z","v":11962,"vw":4.657686},{"c":4.65,"h":4.7,"l":4.64,"n":157,"o":4.675,"t":"2026-09-14T14:45:00Z","v":12094,"vw":4.66773},{"c":4.655,"h":4.72,"l":4.65,"n":322,"o":4.66,"t":"2026-09-14T15:00:00Z","v":47783,"vw":4.695089},{"c":4.63,"h":4.655,"l":4.63,"n":36,"o":4.655,"t":"2026-09-14T15:15:00Z","v":1344,"vw":4.639452},{"c":4.67,"h":4.69,"l":4.63,"n":157,"o":4.66,"t":"2026-09-14T15:30:00Z","v":10890,"vw":4.668315},{"c":4.66,"h":4.7,"l":4.66,"n":114,"o":4.7,"t":"2026-09-14T15:45:00Z","v":11616,"vw":4.686869},{"c":4.67,"h":4.67,"l":4.65,"n":52,"o":4.655,"t":"2026-09-14T16:00:00Z","v":2171,"vw":4.665977},{"c":4.7534,"h":4.765,"l":4.66,"n":377,"o":4.675,"t":"2026-09-14T16:15:00Z","v":40725,"vw":4.719118},{"c":4.7603,"h":4.78,"l":4.74,"n":152,"o":4.76,"t":"2026-09-14T16:30:00Z","v":9492,"vw":4.760982},{"c":4.81,"h":4.8238,"l":4.77,"n":190,"o":4.77,"t":"2026-09-14T16:45:00Z","v":23874,"vw":4.80525},{"c":4.8066,"h":4.82,"l":4.7901,"n":54,"o":4.82,"t":"2026-09-14T17:00:00Z","v":9482,"vw":4.812318},{"c":4.77,"h":4.8,"l":4.77,"n":69,"o":4.8,"t":"2026-09-14T17:15:00Z","v":4197,"vw":4.785138},{"c":4.7901,"h":4.81,"l":4.77,"n":92,"o":4.77,"t":"2026-09-14T17:30:00Z","v":4367,"vw":4.795974},{"c":4.83,"h":4.85,"l":4.795,"n":453,"o":4.8,"t":"2026-09-14T17:45:00Z","v":44591,"vw":4.831804},{"c":4.85,"h":4.8536,"l":4.8229,"n":98,"o":4.8291,"t":"2026-09-14T18:00:00Z","v":7443,"vw":4.838007},{"c":4.7501,"h":4.85,"l":4.75,"n":183,"o":4.8381,"t":"2026-09-14T18:15:00Z","v":35491,"vw":4.797491},{"c":4.7701,"h":4.8001,"l":4.7701,"n":52,"o":4.78,"t":"2026-09-14T18:30:00Z","v":8885,"vw":4.779524},{"c":4.79,"h":4.815,"l":4.79,"n":42,"o":4.8,"t":"2026-09-14T18:45:00Z","v":3212,"vw":4.807371},{"c":4.8105,"h":4.83,"l":4.79,"n":75,"o":4.82,"t":"2026-09-14T19:00:00Z","v":5971,"vw":4.810542},{"c":4.81,"h":4.83,"l":4.8,"n":79,"o":4.81,"t":"2026-09-14T19:15:00Z","v":5601,"vw":4.813408},{"c":4.8299,"h":4.8299,"l":4.785,"n":169,"o":4.81,"t":"2026-09-14T19:30:00Z","v":17895,"vw":4.816764},{"c":4.91,"h":4.91,"l":4.81,"n":844,"o":4.825,"t":"2026-09-14T19:45:00Z","v":68448,"vw":4.872822},{"c":4.7714,"h":4.92,"l":4.7714,"n":23,"o":4.92,"t":"2026-09-14T20:00:00Z","v":19036,"vw":4.917971},{"c":4.77,"h":4.77,"l":4.75,"n":2,"o":4.75,"t":"2026-09-14T20:15:00Z","v":278,"vw":4.759137},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-09-14T20:45:00Z","v":157,"vw":4.85},{"c":4.85,"h":4.8504,"l":4.85,"n":3,"o":4.85,"t":"2026-09-14T21:30:00Z","v":770,"vw":4.850052},{"c":4.8506,"h":4.8506,"l":4.8506,"n":1,"o":4.8506,"t":"2026-09-14T22:00:00Z","v":250,"vw":4.8506},{"c":4.8509,"h":4.8509,"l":4.8509,"n":1,"o":4.8509,"t":"2026-09-14T22:30:00Z","v":773,"vw":4.8509},{"c":4.8983,"h":4.8983,"l":4.8983,"n":1,"o":4.8983,"t":"2026-09-14T22:45:00Z","v":500,"vw":4.8983},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-14T23:15:00Z","v":101,"vw":4.9},{"c":4.84,"h":4.84,"l":4.8,"n":4,"o":4.8,"t":"2026-09-15T08:00:00Z","v":1092,"vw":4.822768},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-09-15T10:45:00Z","v":2005,"vw":4.82},{"c":4.92,"h":4.9304,"l":4.861,"n":3,"o":4.861,"t":"2026-09-15T12:15:00Z","v":1138,"vw":4.88006},{"c":5,"h":5,"l":4.93,"n":18,"o":4.9337,"t":"2026-09-15T12:45:00Z","v":10188,"vw":4.996675},{"c":4.93,"h":4.99,"l":4.93,"n":2,"o":4.99,"t":"2026-09-15T13:00:00Z","v":3400,"vw":4.970588},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-09-15T13:15:00Z","v":303,"vw":4.94},{"c":4.85,"h":4.9,"l":4.775,"n":321,"o":4.9,"t":"2026-09-15T13:30:00Z","v":32252,"vw":4.855426},{"c":4.8917,"h":4.93,"l":4.75,"n":360,"o":4.8015,"t":"2026-09-15T13:45:00Z","v":23244,"vw":4.855195},{"c":4.91,"h":4.96,"l":4.91,"n":403,"o":4.91,"t":"2026-09-15T14:00:00Z","v":46235,"vw":4.940321},{"c":4.63,"h":4.91,"l":4.6,"n":954,"o":4.91,"t":"2026-09-15T14:15:00Z","v":431226,"vw":4.737448},{"c":4.64,"h":4.6699,"l":4.6219,"n":62,"o":4.63,"t":"2026-09-15T14:30:00Z","v":17920,"vw":4.64624},{"c":4.62,"h":4.64,"l":4.6,"n":69,"o":4.64,"t":"2026-09-15T14:45:00Z","v":11925,"vw":4.621995},{"c":4.715,"h":4.74,"l":4.62,"n":120,"o":4.63,"t":"2026-09-15T15:00:00Z","v":17328,"vw":4.695094},{"c":4.78,"h":4.78,"l":4.715,"n":80,"o":4.715,"t":"2026-09-15T15:15:00Z","v":20090,"vw":4.764123},{"c":4.7125,"h":4.76,"l":4.71,"n":26,"o":4.76,"t":"2026-09-15T15:30:00Z","v":1592,"vw":4.73118},{"c":4.715,"h":4.715,"l":4.715,"n":13,"o":4.715,"t":"2026-09-15T15:45:00Z","v":601,"vw":4.715},{"c":4.68,"h":4.735,"l":4.68,"n":227,"o":4.7,"t":"2026-09-15T16:00:00Z","v":9549,"vw":4.709967},{"c":4.735,"h":4.735,"l":4.69,"n":87,"o":4.69,"t":"2026-09-15T16:15:00Z","v":15620,"vw":4.706731},{"c":4.76,"h":4.7699,"l":4.76,"n":6,"o":4.7699,"t":"2026-09-15T16:30:00Z","v":504,"vw":4.767571},{"c":4.74,"h":4.76,"l":4.73,"n":22,"o":4.7372,"t":"2026-09-15T16:45:00Z","v":6221,"vw":4.756206},{"c":4.74,"h":4.75,"l":4.73,"n":40,"o":4.73,"t":"2026-09-15T17:00:00Z","v":3030,"vw":4.742483},{"c":4.8,"h":4.8,"l":4.74,"n":66,"o":4.74,"t":"2026-09-15T17:15:00Z","v":3647,"vw":4.766787},{"c":4.75,"h":4.79,"l":4.75,"n":61,"o":4.77,"t":"2026-09-15T17:30:00Z","v":11461,"vw":4.761433},{"c":4.77,"h":4.77,"l":4.74,"n":51,"o":4.74,"t":"2026-09-15T17:45:00Z","v":2749,"vw":4.754566},{"c":4.7992,"h":4.7992,"l":4.74,"n":81,"o":4.77,"t":"2026-09-15T18:00:00Z","v":12985,"vw":4.768533},{"c":4.82,"h":4.82,"l":4.8,"n":23,"o":4.8,"t":"2026-09-15T18:15:00Z","v":2335,"vw":4.815432},{"c":4.83,"h":4.83,"l":4.805,"n":168,"o":4.82,"t":"2026-09-15T18:30:00Z","v":27416,"vw":4.817896},{"c":4.84,"h":4.84,"l":4.81,"n":86,"o":4.825,"t":"2026-09-15T18:45:00Z","v":9675,"vw":4.827441},{"c":4.82,"h":4.86,"l":4.82,"n":81,"o":4.85,"t":"2026-09-15T19:00:00Z","v":15304,"vw":4.838094},{"c":4.775,"h":4.8,"l":4.775,"n":39,"o":4.79,"t":"2026-09-15T19:15:00Z","v":2927,"vw":4.787887},{"c":4.71,"h":4.77,"l":4.7,"n":106,"o":4.76,"t":"2026-09-15T19:30:00Z","v":12249,"vw":4.733347},{"c":4.8,"h":4.81,"l":4.7,"n":489,"o":4.7,"t":"2026-09-15T19:45:00Z","v":32251,"vw":4.763655},{"c":4.81,"h":4.81,"l":4.81,"n":10,"o":4.81,"t":"2026-09-15T20:00:00Z","v":8849,"vw":4.81},{"c":4.8086,"h":4.8086,"l":4.8086,"n":1,"o":4.8086,"t":"2026-09-15T23:00:00Z","v":209,"vw":4.8086},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-16T08:00:00Z","v":100,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":13,"o":4.72,"t":"2026-09-16T09:15:00Z","v":800,"vw":4.72},{"c":5.0196,"h":5.0196,"l":5.0196,"n":1,"o":5.0196,"t":"2026-09-16T11:00:00Z","v":300,"vw":5.0196},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-09-16T11:30:00Z","v":101,"vw":4.71},{"c":4.7381,"h":4.7381,"l":4.7381,"n":1,"o":4.7381,"t":"2026-09-16T11:45:00Z","v":1270,"vw":4.7381},{"c":4.9467,"h":4.9467,"l":4.9467,"n":1,"o":4.9467,"t":"2026-09-16T13:00:00Z","v":100,"vw":4.9467},{"c":4.72,"h":4.82,"l":4.72,"n":4,"o":4.82,"t":"2026-09-16T13:15:00Z","v":591,"vw":4.782335},{"c":4.58,"h":4.737,"l":4.501,"n":146,"o":4.7,"t":"2026-09-16T13:30:00Z","v":56032,"vw":4.645608},{"c":4.555,"h":4.605,"l":4.52,"n":134,"o":4.58,"t":"2026-09-16T13:45:00Z","v":34329,"vw":4.548776},{"c":4.5,"h":4.5776,"l":4.46,"n":194,"o":4.5776,"t":"2026-09-16T14:00:00Z","v":43990,"vw":4.482923},{"c":4.53,"h":4.54,"l":4.47,"n":156,"o":4.485,"t":"2026-09-16T14:15:00Z","v":11357,"vw":4.51184},{"c":4.515,"h":4.55,"l":4.515,"n":95,"o":4.5464,"t":"2026-09-16T14:30:00Z","v":8544,"vw":4.536589},{"c":4.51,"h":4.535,"l":4.49,"n":161,"o":4.535,"t":"2026-09-16T14:45:00Z","v":7539,"vw":4.512105},{"c":4.48,"h":4.505,"l":4.48,"n":48,"o":4.5,"t":"2026-09-16T15:00:00Z","v":1986,"vw":4.495036},{"c":4.49,"h":4.52,"l":4.48,"n":138,"o":4.49,"t":"2026-09-16T15:15:00Z","v":8367,"vw":4.502362},{"c":4.5381,"h":4.5381,"l":4.5,"n":140,"o":4.5,"t":"2026-09-16T15:30:00Z","v":12752,"vw":4.512573},{"c":4.48,"h":4.535,"l":4.48,"n":400,"o":4.51,"t":"2026-09-16T15:45:00Z","v":8814,"vw":4.498209},{"c":4.49,"h":4.49,"l":4.47,"n":24,"o":4.48,"t":"2026-09-16T16:00:00Z","v":1569,"vw":4.48273},{"c":4.4522,"h":4.48,"l":4.42,"n":221,"o":4.475,"t":"2026-09-16T16:15:00Z","v":27200,"vw":4.446471},{"c":4.45,"h":4.46,"l":4.44,"n":74,"o":4.45,"t":"2026-09-16T16:30:00Z","v":4689,"vw":4.447656},{"c":4.45,"h":4.46,"l":4.44,"n":66,"o":4.45,"t":"2026-09-16T16:45:00Z","v":3953,"vw":4.451656},{"c":4.43,"h":4.45,"l":4.39,"n":114,"o":4.45,"t":"2026-09-16T17:00:00Z","v":22007,"vw":4.420175},{"c":4.43,"h":4.43,"l":4.4114,"n":56,"o":4.42,"t":"2026-09-16T17:15:00Z","v":2646,"vw":4.421984},{"c":4.5,"h":4.505,"l":4.44,"n":204,"o":4.44,"t":"2026-09-16T17:30:00Z","v":29882,"vw":4.479006},{"c":4.5,"h":4.52,"l":4.4899,"n":51,"o":4.495,"t":"2026-09-16T17:45:00Z","v":10183,"vw":4.494946},{"c":4.4899,"h":4.49,"l":4.45,"n":93,"o":4.49,"t":"2026-09-16T18:00:00Z","v":5920,"vw":4.469685},{"c":4.47,"h":4.48,"l":4.46,"n":55,"o":4.46,"t":"2026-09-16T18:15:00Z","v":4864,"vw":4.472978},{"c":4.45,"h":4.46,"l":4.41,"n":136,"o":4.46,"t":"2026-09-16T18:30:00Z","v":30404,"vw":4.433258},{"c":4.36,"h":4.44,"l":4.36,"n":142,"o":4.44,"t":"2026-09-16T18:45:00Z","v":17320,"vw":4.401953},{"c":4.38,"h":4.39,"l":4.36,"n":126,"o":4.36,"t":"2026-09-16T19:00:00Z","v":14781,"vw":4.380951},{"c":4.34,"h":4.37,"l":4.33,"n":118,"o":4.36,"t":"2026-09-16T19:15:00Z","v":16626,"vw":4.345339},{"c":4.37,"h":4.37,"l":4.34,"n":150,"o":4.35,"t":"2026-09-16T19:30:00Z","v":12712,"vw":4.356815},{"c":4.4,"h":4.43,"l":4.34,"n":460,"o":4.37,"t":"2026-09-16T19:45:00Z","v":49290,"vw":4.379537},{"c":4.38,"h":4.38,"l":4.38,"n":7,"o":4.38,"t":"2026-09-16T20:00:00Z","v":27575,"vw":4.38},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-16T20:30:00Z","v":250,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-16T22:15:00Z","v":450,"vw":4.42},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-09-17T08:15:00Z","v":140,"vw":4.44},{"c":4.2582,"h":4.2582,"l":4.2582,"n":1,"o":4.2582,"t":"2026-09-17T09:30:00Z","v":100,"vw":4.2582},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-17T12:30:00Z","v":100,"vw":4.42},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-17T12:45:00Z","v":100,"vw":4.44},{"c":4.36,"h":4.36,"l":4.3509,"n":2,"o":4.3509,"t":"2026-09-17T13:00:00Z","v":2364,"vw":4.358984},{"c":4.37,"h":4.4,"l":4.2998,"n":174,"o":4.35,"t":"2026-09-17T13:30:00Z","v":58338,"vw":4.347781},{"c":4.36,"h":4.37,"l":4.338,"n":596,"o":4.37,"t":"2026-09-17T13:45:00Z","v":14870,"vw":4.360071},{"c":4.35,"h":4.4,"l":4.35,"n":169,"o":4.37,"t":"2026-09-17T14:00:00Z","v":11796,"vw":4.377089},{"c":4.32,"h":4.3593,"l":4.3,"n":159,"o":4.3411,"t":"2026-09-17T14:15:00Z","v":17256,"vw":4.329847},{"c":4.31,"h":4.31,"l":4.26,"n":390,"o":4.29,"t":"2026-09-17T14:30:00Z","v":48241,"vw":4.289821},{"c":4.315,"h":4.32,"l":4.31,"n":55,"o":4.31,"t":"2026-09-17T14:45:00Z","v":3916,"vw":4.316065},{"c":4.27,"h":4.3099,"l":4.27,"n":73,"o":4.3,"t":"2026-09-17T15:00:00Z","v":11072,"vw":4.291009},{"c":4.275,"h":4.275,"l":4.26,"n":153,"o":4.27,"t":"2026-09-17T15:15:00Z","v":9550,"vw":4.271956},{"c":4.28,"h":4.3,"l":4.28,"n":105,"o":4.28,"t":"2026-09-17T15:30:00Z","v":3078,"vw":4.286836},{"c":4.28,"h":4.28,"l":4.27,"n":88,"o":4.28,"t":"2026-09-17T15:45:00Z","v":2057,"vw":4.274312},{"c":4.28,"h":4.285,"l":4.27,"n":23,"o":4.27,"t":"2026-09-17T16:00:00Z","v":1009,"vw":4.277779},{"c":4.28,"h":4.28,"l":4.26,"n":163,"o":4.28,"t":"2026-09-17T16:15:00Z","v":15243,"vw":4.270386},{"c":4.318,"h":4.319,"l":4.275,"n":85,"o":4.275,"t":"2026-09-17T16:30:00Z","v":9158,"vw":4.298968},{"c":4.3,"h":4.325,"l":4.3,"n":69,"o":4.32,"t":"2026-09-17T16:45:00Z","v":3049,"vw":4.307482},{"c":4.3,"h":4.31,"l":4.29,"n":47,"o":4.29,"t":"2026-09-17T17:00:00Z","v":2176,"vw":4.297886},{"c":4.3,"h":4.3,"l":4.295,"n":64,"o":4.3,"t":"2026-09-17T17:15:00Z","v":2081,"vw":4.299646},{"c":4.29,"h":4.3,"l":4.29,"n":50,"o":4.29,"t":"2026-09-17T17:30:00Z","v":3039,"vw":4.297993},{"c":4.29,"h":4.3,"l":4.29,"n":169,"o":4.3,"t":"2026-09-17T17:45:00Z","v":3863,"vw":4.293545},{"c":4.28,"h":4.29,"l":4.2791,"n":118,"o":4.28,"t":"2026-09-17T18:00:00Z","v":4780,"vw":4.28486},{"c":4.27,"h":4.29,"l":4.265,"n":100,"o":4.28,"t":"2026-09-17T18:15:00Z","v":7508,"vw":4.277981},{"c":4.29,"h":4.29,"l":4.27,"n":98,"o":4.27,"t":"2026-09-17T18:30:00Z","v":9417,"vw":4.273566},{"c":4.29,"h":4.3,"l":4.28,"n":19,"o":4.28,"t":"2026-09-17T18:45:00Z","v":538,"vw":4.29},{"c":4.29,"h":4.3,"l":4.29,"n":66,"o":4.29,"t":"2026-09-17T19:00:00Z","v":1503,"vw":4.297155},{"c":4.25,"h":4.2899,"l":4.21,"n":165,"o":4.28,"t":"2026-09-17T19:15:00Z","v":37801,"vw":4.247084},{"c":4.25,"h":4.255,"l":4.24,"n":52,"o":4.255,"t":"2026-09-17T19:30:00Z","v":3919,"vw":4.249054},{"c":4.26,"h":4.26,"l":4.2,"n":639,"o":4.23,"t":"2026-09-17T19:45:00Z","v":47452,"vw":4.229772},{"c":4.33,"h":4.33,"l":4.26,"n":10,"o":4.26,"t":"2026-09-17T20:00:00Z","v":17848,"vw":4.262029},{"c":4.21,"h":4.26,"l":4.201,"n":5,"o":4.26,"t":"2026-09-17T21:00:00Z","v":3300,"vw":4.223788},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-17T22:00:00Z","v":200,"vw":4.21},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-18T08:00:00Z","v":400,"vw":4.19},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-09-18T13:00:00Z","v":550,"vw":4.27},{"c":4.16,"h":4.2701,"l":4.1505,"n":140,"o":4.27,"t":"2026-09-18T13:30:00Z","v":28141,"vw":4.214953},{"c":4.11,"h":4.16,"l":4.1077,"n":118,"o":4.16,"t":"2026-09-18T13:45:00Z","v":6582,"vw":4.120646},{"c":4.11,"h":4.13,"l":4.09,"n":111,"o":4.1,"t":"2026-09-18T14:00:00Z","v":10314,"vw":4.095999},{"c":4.101,"h":4.1284,"l":4.1,"n":84,"o":4.1,"t":"2026-09-18T14:15:00Z","v":8039,"vw":4.108612},{"c":4.1351,"h":4.1351,"l":4.0994,"n":124,"o":4.1,"t":"2026-09-18T14:30:00Z","v":9230,"vw":4.121185},{"c":4.115,"h":4.13,"l":4.1,"n":105,"o":4.13,"t":"2026-09-18T14:45:00Z","v":13851,"vw":4.11928},{"c":4.05,"h":4.12,"l":4.04,"n":315,"o":4.11,"t":"2026-09-18T15:00:00Z","v":35988,"vw":4.065712},{"c":4.04,"h":4.06,"l":4.01,"n":162,"o":4.04,"t":"2026-09-18T15:15:00Z","v":28526,"vw":4.028285},{"c":4.04,"h":4.06,"l":4.03,"n":146,"o":4.05,"t":"2026-09-18T15:30:00Z","v":11490,"vw":4.045929},{"c":4.04,"h":4.05,"l":4.01,"n":128,"o":4.04,"t":"2026-09-18T15:45:00Z","v":29301,"vw":4.027679},{"c":4.0372,"h":4.04,"l":4.02,"n":144,"o":4.02,"t":"2026-09-18T16:00:00Z","v":10678,"vw":4.027108},{"c":4.06,"h":4.06,"l":4.03,"n":106,"o":4.0399,"t":"2026-09-18T16:15:00Z","v":8440,"vw":4.047778},{"c":4.075,"h":4.078,"l":4.0475,"n":86,"o":4.07,"t":"2026-09-18T16:30:00Z","v":5192,"vw":4.06943},{"c":4.125,"h":4.13,"l":4.09,"n":87,"o":4.09,"t":"2026-09-18T16:45:00Z","v":13368,"vw":4.094935},{"c":4.115,"h":4.115,"l":4.1001,"n":26,"o":4.115,"t":"2026-09-18T17:00:00Z","v":5736,"vw":4.103858},{"c":4.105,"h":4.13,"l":4.105,"n":55,"o":4.13,"t":"2026-09-18T17:15:00Z","v":2698,"vw":4.113412},{"c":4.11,"h":4.11,"l":4.1,"n":69,"o":4.1,"t":"2026-09-18T17:30:00Z","v":3314,"vw":4.108277},{"c":4.11,"h":4.11,"l":4.1,"n":58,"o":4.105,"t":"2026-09-18T17:45:00Z","v":3032,"vw":4.109008},{"c":4.09,"h":4.11,"l":4.09,"n":89,"o":4.11,"t":"2026-09-18T18:00:00Z","v":6266,"vw":4.099448},{"c":4.095,"h":4.115,"l":4.08,"n":114,"o":4.09,"t":"2026-09-18T18:15:00Z","v":9062,"vw":4.101119},{"c":4.065,"h":4.1,"l":4.065,"n":64,"o":4.1,"t":"2026-09-18T18:30:00Z","v":2598,"vw":4.085559},{"c":4.06,"h":4.08,"l":4.06,"n":73,"o":4.08,"t":"2026-09-18T18:45:00Z","v":3021,"vw":4.070786},{"c":4.05,"h":4.09,"l":4.05,"n":139,"o":4.07,"t":"2026-09-18T19:00:00Z","v":15741,"vw":4.062046},{"c":4.07,"h":4.08,"l":4.05,"n":102,"o":4.05,"t":"2026-09-18T19:15:00Z","v":11008,"vw":4.065349},{"c":4.12,"h":4.13,"l":4.07,"n":142,"o":4.0713,"t":"2026-09-18T19:30:00Z","v":10484,"vw":4.099454},{"c":4.13,"h":4.18,"l":4.11,"n":898,"o":4.13,"t":"2026-09-18T19:45:00Z","v":79020,"vw":4.148844},{"c":4.16,"h":4.16,"l":4.13,"n":46,"o":4.14,"t":"2026-09-18T20:00:00Z","v":320735,"vw":4.140099},{"c":4.1,"h":4.1,"l":4.09,"n":3,"o":4.09,"t":"2026-09-18T20:45:00Z","v":605,"vw":4.098264},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-18T21:00:00Z","v":200,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-18T21:45:00Z","v":110,"vw":4.08},{"c":4.14,"h":4.15,"l":4.14,"n":2,"o":4.15,"t":"2026-09-21T08:00:00Z","v":378,"vw":4.147354},{"c":4.06,"h":4.1,"l":4.06,"n":11,"o":4.1,"t":"2026-09-21T08:45:00Z","v":4812,"vw":4.062126},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-21T09:30:00Z","v":522,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-21T11:00:00Z","v":130,"vw":4.07},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-21T11:45:00Z","v":176,"vw":4.1},{"c":4.07,"h":4.07,"l":4.05,"n":7,"o":4.05,"t":"2026-09-21T12:45:00Z","v":919,"vw":4.067727},{"c":4.07,"h":4.07,"l":4.05,"n":5,"o":4.05,"t":"2026-09-21T13:00:00Z","v":1000,"vw":4.052},{"c":4.14,"h":4.14,"l":4.0195,"n":8,"o":4.0195,"t":"2026-09-21T13:15:00Z","v":1673,"vw":4.047716},{"c":4.06,"h":4.12,"l":4.0006,"n":280,"o":4.06,"t":"2026-09-21T13:30:00Z","v":172223,"vw":4.054105},{"c":4.105,"h":4.12,"l":4.04,"n":88,"o":4.04,"t":"2026-09-21T13:45:00Z","v":29267,"vw":4.073215},{"c":4.1,"h":4.105,"l":4.0601,"n":123,"o":4.105,"t":"2026-09-21T14:00:00Z","v":31696,"vw":4.08204},{"c":4.095,"h":4.11,"l":4.08,"n":57,"o":4.09,"t":"2026-09-21T14:15:00Z","v":8952,"vw":4.090647},{"c":4.085,"h":4.095,"l":4.06,"n":107,"o":4.095,"t":"2026-09-21T14:30:00Z","v":10791,"vw":4.073601},{"c":4.07,"h":4.1,"l":4.07,"n":52,"o":4.085,"t":"2026-09-21T14:45:00Z","v":2761,"vw":4.085132},{"c":4.055,"h":4.0752,"l":4.0435,"n":89,"o":4.0752,"t":"2026-09-21T15:00:00Z","v":15559,"vw":4.059065},{"c":4.085,"h":4.09,"l":4.055,"n":57,"o":4.06,"t":"2026-09-21T15:15:00Z","v":13368,"vw":4.061452},{"c":4.06,"h":4.08,"l":4.06,"n":49,"o":4.07,"t":"2026-09-21T15:30:00Z","v":4606,"vw":4.068878},{"c":4.07,"h":4.07,"l":4.06,"n":34,"o":4.07,"t":"2026-09-21T15:45:00Z","v":1977,"vw":4.064793},{"c":4.055,"h":4.07,"l":4.055,"n":61,"o":4.07,"t":"2026-09-21T16:00:00Z","v":7297,"vw":4.060677},{"c":4.075,"h":4.075,"l":4.05,"n":103,"o":4.055,"t":"2026-09-21T16:15:00Z","v":3323,"vw":4.064},{"c":4.055,"h":4.07,"l":4.055,"n":72,"o":4.07,"t":"2026-09-21T16:30:00Z","v":3099,"vw":4.062125},{"c":4.06,"h":4.06,"l":4.0454,"n":50,"o":4.055,"t":"2026-09-21T16:45:00Z","v":2385,"vw":4.054369},{"c":4.07,"h":4.07,"l":4.06,"n":82,"o":4.06,"t":"2026-09-21T17:00:00Z","v":1161,"vw":4.063236},{"c":4.05,"h":4.065,"l":4.05,"n":49,"o":4.065,"t":"2026-09-21T17:15:00Z","v":7829,"vw":4.06277},{"c":4.055,"h":4.055,"l":4.03,"n":103,"o":4.05,"t":"2026-09-21T17:30:00Z","v":8555,"vw":4.044511},{"c":4.07,"h":4.07,"l":4.05,"n":31,"o":4.055,"t":"2026-09-21T17:45:00Z","v":2746,"vw":4.060816},{"c":4.08,"h":4.0812,"l":4.06,"n":33,"o":4.07,"t":"2026-09-21T18:00:00Z","v":7833,"vw":4.078897},{"c":4.085,"h":4.09,"l":4.075,"n":45,"o":4.09,"t":"2026-09-21T18:15:00Z","v":4277,"vw":4.086269},{"c":4.08,"h":4.0823,"l":4.07,"n":40,"o":4.0823,"t":"2026-09-21T18:30:00Z","v":13440,"vw":4.079845},{"c":4.07,"h":4.08,"l":4.07,"n":61,"o":4.08,"t":"2026-09-21T18:45:00Z","v":6444,"vw":4.076466},{"c":4.075,"h":4.09,"l":4.07,"n":83,"o":4.087,"t":"2026-09-21T19:00:00Z","v":7160,"vw":4.080482},{"c":4.03,"h":4.1,"l":4.0116,"n":168,"o":4.075,"t":"2026-09-21T19:15:00Z","v":22988,"vw":4.053775},{"c":3.99,"h":4.03,"l":3.98,"n":181,"o":4.03,"t":"2026-09-21T19:30:00Z","v":38301,"vw":4.00353},{"c":3.91,"h":3.995,"l":3.91,"n":1145,"o":3.99,"t":"2026-09-21T19:45:00Z","v":109103,"vw":3.943465},{"c":3.94,"h":3.945,"l":3.92,"n":57,"o":3.93,"t":"2026-09-21T20:00:00Z","v":33711,"vw":3.927811},{"c":4.05,"h":4.055,"l":3.94,"n":5,"o":3.94,"t":"2026-09-21T20:45:00Z","v":5153,"vw":4.010062},{"c":4.02,"h":4.03,"l":4.02,"n":3,"o":4.03,"t":"2026-09-21T21:30:00Z","v":299,"vw":4.026466},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-21T21:45:00Z","v":5548,"vw":4.03},{"c":4.02,"h":4.05,"l":4.02,"n":57,"o":4.0498,"t":"2026-09-21T22:15:00Z","v":7984,"vw":4.033243},{"c":4.0161,"h":4.03,"l":3.9907,"n":12,"o":3.9907,"t":"2026-09-21T23:30:00Z","v":4369,"vw":4.006925},{"c":3.95,"h":4.01,"l":3.95,"n":35,"o":4.01,"t":"2026-09-22T13:00:00Z","v":10682,"vw":3.999848},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-22T13:15:00Z","v":2000,"vw":3.95},{"c":4.12,"h":4.17,"l":4.046,"n":234,"o":4.06,"t":"2026-09-22T13:30:00Z","v":66126,"vw":4.119908},{"c":4.19,"h":4.2,"l":4.11,"n":211,"o":4.13,"t":"2026-09-22T13:45:00Z","v":35284,"vw":4.141211},{"c":4.24,"h":4.28,"l":4.18,"n":244,"o":4.19,"t":"2026-09-22T14:00:00Z","v":24371,"vw":4.249621},{"c":4.27,"h":4.2802,"l":4.2201,"n":164,"o":4.24,"t":"2026-09-22T14:15:00Z","v":24011,"vw":4.267612},{"c":4.29,"h":4.29,"l":4.25,"n":205,"o":4.28,"t":"2026-09-22T14:30:00Z","v":19758,"vw":4.272419},{"c":4.29,"h":4.31,"l":4.28,"n":163,"o":4.2804,"t":"2026-09-22T14:45:00Z","v":27896,"vw":4.296915},{"c":4.3146,"h":4.3146,"l":4.2,"n":424,"o":4.2945,"t":"2026-09-22T15:00:00Z","v":62708,"vw":4.226422},{"c":4.26,"h":4.31,"l":4.26,"n":75,"o":4.31,"t":"2026-09-22T15:15:00Z","v":5163,"vw":4.273925},{"c":4.24,"h":4.2544,"l":4.24,"n":72,"o":4.25,"t":"2026-09-22T15:30:00Z","v":7010,"vw":4.247182},{"c":4.28,"h":4.29,"l":4.2205,"n":358,"o":4.25,"t":"2026-09-22T15:45:00Z","v":29579,"vw":4.247697},{"c":4.27,"h":4.28,"l":4.24,"n":140,"o":4.28,"t":"2026-09-22T16:00:00Z","v":8065,"vw":4.259372},{"c":4.325,"h":4.33,"l":4.26,"n":193,"o":4.27,"t":"2026-09-22T16:15:00Z","v":29107,"vw":4.281887},{"c":4.3353,"h":4.3353,"l":4.31,"n":190,"o":4.325,"t":"2026-09-22T16:30:00Z","v":15053,"vw":4.324113},{"c":4.35,"h":4.369,"l":4.33,"n":182,"o":4.34,"t":"2026-09-22T16:45:00Z","v":14834,"vw":4.349285},{"c":4.35,"h":4.3607,"l":4.33,"n":118,"o":4.3607,"t":"2026-09-22T17:00:00Z","v":9332,"vw":4.346836},{"c":4.355,"h":4.38,"l":4.34,"n":232,"o":4.3536,"t":"2026-09-22T17:15:00Z","v":16405,"vw":4.361967},{"c":4.37,"h":4.385,"l":4.36,"n":56,"o":4.36,"t":"2026-09-22T17:30:00Z","v":4668,"vw":4.371642},{"c":4.4,"h":4.4,"l":4.379,"n":133,"o":4.38,"t":"2026-09-22T17:45:00Z","v":11016,"vw":4.387257},{"c":4.4,"h":4.43,"l":4.395,"n":129,"o":4.41,"t":"2026-09-22T18:00:00Z","v":8406,"vw":4.413935},{"c":4.3552,"h":4.4,"l":4.33,"n":231,"o":4.39,"t":"2026-09-22T18:15:00Z","v":18113,"vw":4.351852},{"c":4.36,"h":4.365,"l":4.31,"n":250,"o":4.34,"t":"2026-09-22T18:30:00Z","v":26562,"vw":4.337908},{"c":4.32,"h":4.36,"l":4.27,"n":537,"o":4.35,"t":"2026-09-22T18:45:00Z","v":29132,"vw":4.312957},{"c":4.35,"h":4.3599,"l":4.32,"n":195,"o":4.32,"t":"2026-09-22T19:00:00Z","v":15385,"vw":4.340952},{"c":4.33,"h":4.36,"l":4.325,"n":256,"o":4.36,"t":"2026-09-22T19:15:00Z","v":22175,"vw":4.338429},{"c":4.35,"h":4.35,"l":4.325,"n":326,"o":4.33,"t":"2026-09-22T19:30:00Z","v":22908,"vw":4.343756},{"c":4.35,"h":4.38,"l":4.31,"n":1278,"o":4.3486,"t":"2026-09-22T19:45:00Z","v":104138,"vw":4.34967},{"c":4.35,"h":4.35,"l":4.35,"n":12,"o":4.35,"t":"2026-09-22T20:00:00Z","v":39578,"vw":4.35},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-22T20:15:00Z","v":100,"vw":4.39},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-22T21:00:00Z","v":150,"vw":4.43},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-09-22T23:00:00Z","v":215,"vw":4.39},{"c":4.0608,"h":4.0608,"l":4.0608,"n":1,"o":4.0608,"t":"2026-09-23T10:15:00Z","v":300,"vw":4.0608},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-23T12:00:00Z","v":750,"vw":4.28},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-23T12:45:00Z","v":800,"vw":4.14},{"c":4.275,"h":4.3588,"l":4.275,"n":93,"o":4.35,"t":"2026-09-23T13:30:00Z","v":7936,"vw":4.33027},{"c":4.275,"h":4.275,"l":4.24,"n":53,"o":4.24,"t":"2026-09-23T13:45:00Z","v":940,"vw":4.249334},{"c":4.16,"h":4.25,"l":4.15,"n":189,"o":4.25,"t":"2026-09-23T14:00:00Z","v":19419,"vw":4.175431},{"c":4.17,"h":4.205,"l":4.17,"n":90,"o":4.1844,"t":"2026-09-23T14:15:00Z","v":3222,"vw":4.194666},{"c":4.201,"h":4.24,"l":4.15,"n":128,"o":4.2,"t":"2026-09-23T14:30:00Z","v":8384,"vw":4.202151},{"c":4.161,"h":4.2,"l":4.13,"n":118,"o":4.195,"t":"2026-09-23T14:45:00Z","v":10822,"vw":4.164586},{"c":4.15,"h":4.2,"l":4.15,"n":118,"o":4.17,"t":"2026-09-23T15:00:00Z","v":5731,"vw":4.168194},{"c":4.13,"h":4.18,"l":4.12,"n":197,"o":4.165,"t":"2026-09-23T15:15:00Z","v":9407,"vw":4.153047},{"c":4.155,"h":4.1677,"l":4.12,"n":57,"o":4.14,"t":"2026-09-23T15:30:00Z","v":2269,"vw":4.145418},{"c":4.14,"h":4.14,"l":4.12,"n":35,"o":4.12,"t":"2026-09-23T15:45:00Z","v":4918,"vw":4.121785},{"c":4.16,"h":4.16,"l":4.12,"n":113,"o":4.12,"t":"2026-09-23T16:00:00Z","v":15557,"vw":4.13202},{"c":4.18,"h":4.19,"l":4.15,"n":75,"o":4.16,"t":"2026-09-23T16:15:00Z","v":3449,"vw":4.167332},{"c":4.19,"h":4.2,"l":4.14,"n":143,"o":4.17,"t":"2026-09-23T16:30:00Z","v":17790,"vw":4.166832},{"c":4.19,"h":4.205,"l":4.18,"n":34,"o":4.18,"t":"2026-09-23T16:45:00Z","v":1997,"vw":4.193529},{"c":4.235,"h":4.24,"l":4.2,"n":77,"o":4.205,"t":"2026-09-23T17:00:00Z","v":11553,"vw":4.224083},{"c":4.21,"h":4.235,"l":4.18,"n":86,"o":4.235,"t":"2026-09-23T17:15:00Z","v":6494,"vw":4.197017},{"c":4.205,"h":4.205,"l":4.17,"n":209,"o":4.19,"t":"2026-09-23T17:30:00Z","v":12874,"vw":4.18391},{"c":4.2,"h":4.22,"l":4.19,"n":177,"o":4.21,"t":"2026-09-23T17:45:00Z","v":5971,"vw":4.206829},{"c":4.22,"h":4.22,"l":4.2,"n":58,"o":4.21,"t":"2026-09-23T18:00:00Z","v":2216,"vw":4.206658},{"c":4.19,"h":4.22,"l":4.19,"n":119,"o":4.21,"t":"2026-09-23T18:15:00Z","v":3791,"vw":4.209195},{"c":4.195,"h":4.215,"l":4.18,"n":109,"o":4.215,"t":"2026-09-23T18:30:00Z","v":7544,"vw":4.201051},{"c":4.18,"h":4.195,"l":4.17,"n":136,"o":4.195,"t":"2026-09-23T18:45:00Z","v":5774,"vw":4.183319},{"c":4.175,"h":4.19,"l":4.17,"n":91,"o":4.175,"t":"2026-09-23T19:00:00Z","v":3155,"vw":4.178409},{"c":4.17,"h":4.19,"l":4.15,"n":36,"o":4.19,"t":"2026-09-23T19:15:00Z","v":2483,"vw":4.162766},{"c":4.15,"h":4.17,"l":4.15,"n":87,"o":4.16,"t":"2026-09-23T19:30:00Z","v":4309,"vw":4.162839},{"c":4.11,"h":4.17,"l":4.11,"n":394,"o":4.145,"t":"2026-09-23T19:45:00Z","v":34738,"vw":4.137651},{"c":4.13,"h":4.13,"l":4.13,"n":23,"o":4.13,"t":"2026-09-23T20:00:00Z","v":16720,"vw":4.13},{"c":4.21,"h":4.21,"l":4.15,"n":16,"o":4.21,"t":"2026-09-24T13:00:00Z","v":765,"vw":4.200132},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-09-24T13:15:00Z","v":144,"vw":4.24},{"c":4.18,"h":4.2508,"l":4.15,"n":28,"o":4.15,"t":"2026-09-24T13:30:00Z","v":3948,"vw":4.169429},{"c":4.25,"h":4.27,"l":4.161,"n":51,"o":4.161,"t":"2026-09-24T13:45:00Z","v":5538,"vw":4.239413},{"c":4.23,"h":4.25,"l":4.2,"n":254,"o":4.23,"t":"2026-09-24T14:00:00Z","v":18570,"vw":4.227251},{"c":4.2224,"h":4.24,"l":4.22,"n":106,"o":4.23,"t":"2026-09-24T14:15:00Z","v":5966,"vw":4.224649},{"c":4.18,"h":4.24,"l":4.18,"n":94,"o":4.24,"t":"2026-09-24T14:30:00Z","v":4228,"vw":4.20722},{"c":4.195,"h":4.2,"l":4.19,"n":20,"o":4.19,"t":"2026-09-24T14:45:00Z","v":1148,"vw":4.193056},{"c":4.18,"h":4.2,"l":4.1615,"n":72,"o":4.18,"t":"2026-09-24T15:00:00Z","v":9535,"vw":4.175079},{"c":4.1799,"h":4.18,"l":4.16,"n":23,"o":4.1624,"t":"2026-09-24T15:15:00Z","v":2495,"vw":4.172567},{"c":4.2,"h":4.2,"l":4.1617,"n":90,"o":4.1617,"t":"2026-09-24T15:30:00Z","v":4608,"vw":4.185387},{"c":4.21,"h":4.21,"l":4.19,"n":33,"o":4.19,"t":"2026-09-24T15:45:00Z","v":2297,"vw":4.199167},{"c":4.21,"h":4.22,"l":4.2,"n":54,"o":4.21,"t":"2026-09-24T16:00:00Z","v":1588,"vw":4.2075},{"c":4.23,"h":4.25,"l":4.215,"n":78,"o":4.22,"t":"2026-09-24T16:15:00Z","v":5257,"vw":4.231467},{"c":4.25,"h":4.25,"l":4.23,"n":50,"o":4.23,"t":"2026-09-24T16:30:00Z","v":6145,"vw":4.243027},{"c":4.25,"h":4.26,"l":4.25,"n":41,"o":4.26,"t":"2026-09-24T16:45:00Z","v":3224,"vw":4.252266},{"c":4.2492,"h":4.26,"l":4.24,"n":92,"o":4.24,"t":"2026-09-24T17:00:00Z","v":8312,"vw":4.252641},{"c":4.25,"h":4.2599,"l":4.24,"n":41,"o":4.25,"t":"2026-09-24T17:15:00Z","v":1900,"vw":4.24837},{"c":4.2201,"h":4.25,"l":4.2201,"n":128,"o":4.25,"t":"2026-09-24T17:30:00Z","v":10725,"vw":4.23208},{"c":4.23,"h":4.25,"l":4.23,"n":77,"o":4.25,"t":"2026-09-24T17:45:00Z","v":5414,"vw":4.235827},{"c":4.23,"h":4.24,"l":4.22,"n":134,"o":4.24,"t":"2026-09-24T18:00:00Z","v":5696,"vw":4.228073},{"c":4.23,"h":4.24,"l":4.21,"n":184,"o":4.24,"t":"2026-09-24T18:15:00Z","v":35631,"vw":4.211885},{"c":4.24,"h":4.24,"l":4.22,"n":135,"o":4.23,"t":"2026-09-24T18:30:00Z","v":6396,"vw":4.230645},{"c":4.24,"h":4.26,"l":4.23,"n":158,"o":4.25,"t":"2026-09-24T18:45:00Z","v":14359,"vw":4.244576},{"c":4.22,"h":4.24,"l":4.22,"n":118,"o":4.23,"t":"2026-09-24T19:00:00Z","v":7924,"vw":4.233786},{"c":4.23,"h":4.24,"l":4.23,"n":76,"o":4.23,"t":"2026-09-24T19:15:00Z","v":3390,"vw":4.236412},{"c":4.25,"h":4.25,"l":4.21,"n":128,"o":4.24,"t":"2026-09-24T19:30:00Z","v":9141,"vw":4.227133},{"c":4.26,"h":4.27,"l":4.2,"n":586,"o":4.23,"t":"2026-09-24T19:45:00Z","v":64850,"vw":4.242539},{"c":4.24,"h":4.24,"l":4.24,"n":12,"o":4.24,"t":"2026-09-24T20:00:00Z","v":14675,"vw":4.24},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-09-24T20:30:00Z","v":123,"vw":4.26},{"c":4.2759,"h":4.2759,"l":4.2759,"n":1,"o":4.2759,"t":"2026-09-24T21:30:00Z","v":200,"vw":4.2759},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-25T11:15:00Z","v":1133,"vw":4.2},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-09-25T11:30:00Z","v":500,"vw":4.28},{"c":4.2266,"h":4.2266,"l":4.2266,"n":1,"o":4.2266,"t":"2026-09-25T12:45:00Z","v":575,"vw":4.2266},{"c":4.26,"h":4.34,"l":4.26,"n":2,"o":4.34,"t":"2026-09-25T13:15:00Z","v":200,"vw":4.3},{"c":4.26,"h":4.346,"l":4.26,"n":82,"o":4.27,"t":"2026-09-25T13:30:00Z","v":12643,"vw":4.288342},{"c":4.27,"h":4.29,"l":4.25,"n":24,"o":4.29,"t":"2026-09-25T13:45:00Z","v":3274,"vw":4.258158},{"c":4.235,"h":4.24,"l":4.235,"n":21,"o":4.24,"t":"2026-09-25T14:00:00Z","v":515,"vw":4.236667},{"c":4.24,"h":4.24,"l":4.24,"n":5,"o":4.24,"t":"2026-09-25T14:15:00Z","v":131,"vw":4.24},{"c":4.26,"h":4.29,"l":4.23,"n":23,"o":4.26,"t":"2026-09-25T14:30:00Z","v":1922,"vw":4.26},{"c":4.3,"h":4.325,"l":4.29,"n":84,"o":4.29,"t":"2026-09-25T14:45:00Z","v":6970,"vw":4.296226},{"c":4.35,"h":4.35,"l":4.3204,"n":63,"o":4.35,"t":"2026-09-25T15:00:00Z","v":3153,"vw":4.335451},{"c":4.34,"h":4.35,"l":4.32,"n":66,"o":4.33,"t":"2026-09-25T15:15:00Z","v":6304,"vw":4.336914},{"c":4.35,"h":4.35,"l":4.33,"n":16,"o":4.33,"t":"2026-09-25T15:30:00Z","v":1943,"vw":4.332241},{"c":4.35,"h":4.35,"l":4.32,"n":31,"o":4.32,"t":"2026-09-25T15:45:00Z","v":1760,"vw":4.329159},{"c":4.375,"h":4.39,"l":4.35,"n":45,"o":4.36,"t":"2026-09-25T16:00:00Z","v":7228,"vw":4.368626},{"c":4.38,"h":4.38,"l":4.35,"n":41,"o":4.36,"t":"2026-09-25T16:15:00Z","v":2433,"vw":4.359474},{"c":4.39,"h":4.39,"l":4.36,"n":30,"o":4.36,"t":"2026-09-25T16:30:00Z","v":2809,"vw":4.364487},{"c":4.36,"h":4.36,"l":4.36,"n":14,"o":4.36,"t":"2026-09-25T16:45:00Z","v":363,"vw":4.36},{"c":4.365,"h":4.365,"l":4.365,"n":13,"o":4.365,"t":"2026-09-25T17:00:00Z","v":389,"vw":4.365},{"c":4.32,"h":4.35,"l":4.32,"n":142,"o":4.35,"t":"2026-09-25T17:15:00Z","v":4649,"vw":4.331636},{"c":4.33,"h":4.33,"l":4.32,"n":76,"o":4.32,"t":"2026-09-25T17:30:00Z","v":2125,"vw":4.322667},{"c":4.32,"h":4.32,"l":4.31,"n":119,"o":4.32,"t":"2026-09-25T17:45:00Z","v":3786,"vw":4.319062},{"c":4.32,"h":4.32,"l":4.31,"n":58,"o":4.31,"t":"2026-09-25T18:00:00Z","v":3393,"vw":4.315697},{"c":4.31,"h":4.32,"l":4.3,"n":48,"o":4.32,"t":"2026-09-25T18:15:00Z","v":4117,"vw":4.311274},{"c":4.31,"h":4.31,"l":4.3,"n":47,"o":4.31,"t":"2026-09-25T18:30:00Z","v":2260,"vw":4.306579},{"c":4.32,"h":4.32,"l":4.32,"n":8,"o":4.32,"t":"2026-09-25T18:45:00Z","v":533,"vw":4.32},{"c":4.31,"h":4.32,"l":4.305,"n":24,"o":4.31,"t":"2026-09-25T19:00:00Z","v":3260,"vw":4.308064},{"c":4.3,"h":4.31,"l":4.3,"n":33,"o":4.3,"t":"2026-09-25T19:15:00Z","v":1338,"vw":4.304444},{"c":4.32,"h":4.32,"l":4.3,"n":225,"o":4.3,"t":"2026-09-25T19:30:00Z","v":13156,"vw":4.307921},{"c":4.3,"h":4.31,"l":4.2501,"n":416,"o":4.3,"t":"2026-09-25T19:45:00Z","v":24466,"vw":4.286199},{"c":4.28,"h":4.29,"l":4.27,"n":18,"o":4.29,"t":"2026-09-25T20:00:00Z","v":8841,"vw":4.270377},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-25T21:15:00Z","v":100,"vw":4.27},{"c":4.36,"h":4.39,"l":4.27,"n":251,"o":4.27,"t":"2026-09-28T13:30:00Z","v":28425,"vw":4.317122},{"c":4.42,"h":4.43,"l":4.38,"n":71,"o":4.39,"t":"2026-09-28T13:45:00Z","v":6481,"vw":4.406254},{"c":4.43,"h":4.43,"l":4.4,"n":169,"o":4.4294,"t":"2026-09-28T14:00:00Z","v":6573,"vw":4.416686},{"c":4.43,"h":4.44,"l":4.4,"n":299,"o":4.43,"t":"2026-09-28T14:15:00Z","v":35412,"vw":4.423623},{"c":4.505,"h":4.515,"l":4.41,"n":211,"o":4.44,"t":"2026-09-28T14:30:00Z","v":28553,"vw":4.469543},{"c":4.5,"h":4.52,"l":4.4701,"n":88,"o":4.52,"t":"2026-09-28T14:45:00Z","v":16169,"vw":4.495428},{"c":4.47,"h":4.53,"l":4.46,"n":118,"o":4.51,"t":"2026-09-28T15:00:00Z","v":22736,"vw":4.486669},{"c":4.45,"h":4.49,"l":4.45,"n":46,"o":4.49,"t":"2026-09-28T15:15:00Z","v":5457,"vw":4.47007},{"c":4.47,"h":4.4768,"l":4.44,"n":89,"o":4.4648,"t":"2026-09-28T15:30:00Z","v":3981,"vw":4.463434},{"c":4.44,"h":4.47,"l":4.44,"n":42,"o":4.47,"t":"2026-09-28T15:45:00Z","v":5148,"vw":4.456188},{"c":4.45,"h":4.46,"l":4.4301,"n":68,"o":4.44,"t":"2026-09-28T16:00:00Z","v":7209,"vw":4.447592},{"c":4.5,"h":4.53,"l":4.44,"n":103,"o":4.44,"t":"2026-09-28T16:15:00Z","v":7071,"vw":4.49395},{"c":4.495,"h":4.515,"l":4.49,"n":31,"o":4.5,"t":"2026-09-28T16:30:00Z","v":2811,"vw":4.497111},{"c":4.52,"h":4.52,"l":4.47,"n":45,"o":4.48,"t":"2026-09-28T16:45:00Z","v":5267,"vw":4.486404},{"c":4.54,"h":4.54,"l":4.48,"n":27,"o":4.48,"t":"2026-09-28T17:00:00Z","v":2986,"vw":4.516198},{"c":4.53,"h":4.55,"l":4.52,"n":42,"o":4.535,"t":"2026-09-28T17:15:00Z","v":3562,"vw":4.526791},{"c":4.54,"h":4.55,"l":4.53,"n":55,"o":4.53,"t":"2026-09-28T17:30:00Z","v":4543,"vw":4.539973},{"c":4.52,"h":4.55,"l":4.51,"n":136,"o":4.55,"t":"2026-09-28T17:45:00Z","v":10809,"vw":4.532167},{"c":4.53,"h":4.55,"l":4.53,"n":32,"o":4.53,"t":"2026-09-28T18:00:00Z","v":2254,"vw":4.538889},{"c":4.53,"h":4.55,"l":4.52,"n":22,"o":4.55,"t":"2026-09-28T18:15:00Z","v":2176,"vw":4.531955},{"c":4.52,"h":4.53,"l":4.5,"n":36,"o":4.52,"t":"2026-09-28T18:30:00Z","v":4710,"vw":4.510959},{"c":4.51,"h":4.54,"l":4.5,"n":80,"o":4.505,"t":"2026-09-28T18:45:00Z","v":10656,"vw":4.515861},{"c":4.47,"h":4.52,"l":4.46,"n":86,"o":4.52,"t":"2026-09-28T19:00:00Z","v":8029,"vw":4.480252},{"c":4.47,"h":4.51,"l":4.45,"n":96,"o":4.48,"t":"2026-09-28T19:15:00Z","v":21914,"vw":4.478015},{"c":4.415,"h":4.48,"l":4.41,"n":247,"o":4.48,"t":"2026-09-28T19:30:00Z","v":18873,"vw":4.454942},{"c":4.48,"h":4.49,"l":4.4,"n":436,"o":4.415,"t":"2026-09-28T19:45:00Z","v":61432,"vw":4.447182},{"c":4.47,"h":4.47,"l":4.47,"n":8,"o":4.47,"t":"2026-09-28T20:00:00Z","v":24576,"vw":4.47},{"c":4.415,"h":4.415,"l":4.415,"n":1,"o":4.415,"t":"2026-09-29T08:00:00Z","v":100,"vw":4.415},{"c":4.47,"h":4.52,"l":4.45,"n":60,"o":4.46,"t":"2026-09-29T13:30:00Z","v":16129,"vw":4.472432},{"c":4.67,"h":4.68,"l":4.5,"n":353,"o":4.51,"t":"2026-09-29T13:45:00Z","v":41328,"vw":4.627633},{"c":4.7,"h":4.76,"l":4.67,"n":276,"o":4.67,"t":"2026-09-29T14:00:00Z","v":35080,"vw":4.730603},{"c":4.63,"h":4.69,"l":4.63,"n":94,"o":4.68,"t":"2026-09-29T14:15:00Z","v":14385,"vw":4.650211},{"c":4.62,"h":4.68,"l":4.61,"n":113,"o":4.63,"t":"2026-09-29T14:30:00Z","v":11685,"vw":4.628372},{"c":4.65,"h":4.65,"l":4.62,"n":56,"o":4.62,"t":"2026-09-29T14:45:00Z","v":3065,"vw":4.633377},{"c":4.67,"h":4.68,"l":4.64,"n":121,"o":4.64,"t":"2026-09-29T15:00:00Z","v":5938,"vw":4.656869},{"c":4.69,"h":4.69,"l":4.66,"n":51,"o":4.67,"t":"2026-09-29T15:15:00Z","v":3045,"vw":4.670979},{"c":4.68,"h":4.7,"l":4.68,"n":6,"o":4.7,"t":"2026-09-29T15:30:00Z","v":504,"vw":4.690667},{"c":4.6827,"h":4.71,"l":4.68,"n":78,"o":4.68,"t":"2026-09-29T15:45:00Z","v":3028,"vw":4.685933},{"c":4.67,"h":4.7,"l":4.67,"n":43,"o":4.6801,"t":"2026-09-29T16:00:00Z","v":3088,"vw":4.685219},{"c":4.69,"h":4.7,"l":4.68,"n":98,"o":4.68,"t":"2026-09-29T16:15:00Z","v":4728,"vw":4.687748},{"c":4.68,"h":4.685,"l":4.68,"n":36,"o":4.685,"t":"2026-09-29T16:30:00Z","v":1926,"vw":4.682376},{"c":4.66,"h":4.68,"l":4.65,"n":149,"o":4.67,"t":"2026-09-29T16:45:00Z","v":6166,"vw":4.66561},{"c":4.66,"h":4.66,"l":4.645,"n":248,"o":4.6501,"t":"2026-09-29T17:00:00Z","v":4777,"vw":4.652715},{"c":4.675,"h":4.675,"l":4.6594,"n":70,"o":4.665,"t":"2026-09-29T17:15:00Z","v":3860,"vw":4.666579},{"c":4.68,"h":4.68,"l":4.67,"n":26,"o":4.68,"t":"2026-09-29T17:30:00Z","v":1135,"vw":4.672857},{"c":4.66,"h":4.68,"l":4.66,"n":53,"o":4.66,"t":"2026-09-29T17:45:00Z","v":3374,"vw":4.664258},{"c":4.69,"h":4.69,"l":4.67,"n":40,"o":4.67,"t":"2026-09-29T18:00:00Z","v":2131,"vw":4.678673},{"c":4.69,"h":4.69,"l":4.68,"n":18,"o":4.69,"t":"2026-09-29T18:15:00Z","v":1219,"vw":4.682454},{"c":4.68,"h":4.69,"l":4.67,"n":181,"o":4.69,"t":"2026-09-29T18:30:00Z","v":7168,"vw":4.676811},{"c":4.67,"h":4.69,"l":4.67,"n":103,"o":4.685,"t":"2026-09-29T18:45:00Z","v":5202,"vw":4.684096},{"c":4.685,"h":4.7,"l":4.6839,"n":28,"o":4.69,"t":"2026-09-29T19:00:00Z","v":2708,"vw":4.685853},{"c":4.69,"h":4.7,"l":4.67,"n":49,"o":4.7,"t":"2026-09-29T19:15:00Z","v":1432,"vw":4.681875},{"c":4.76,"h":4.77,"l":4.69,"n":240,"o":4.69,"t":"2026-09-29T19:30:00Z","v":30533,"vw":4.717925},{"c":4.79,"h":4.795,"l":4.76,"n":247,"o":4.76,"t":"2026-09-29T19:45:00Z","v":19878,"vw":4.777925},{"c":4.79,"h":4.79,"l":4.79,"n":9,"o":4.79,"t":"2026-09-29T20:00:00Z","v":14671,"vw":4.79},{"c":4.7783,"h":4.7783,"l":4.7783,"n":1,"o":4.7783,"t":"2026-09-29T21:15:00Z","v":100,"vw":4.7783},{"c":4.6644,"h":4.6644,"l":4.6644,"n":1,"o":4.6644,"t":"2026-09-29T21:45:00Z","v":250,"vw":4.6644},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-29T22:30:00Z","v":498,"vw":4.77},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-09-30T08:45:00Z","v":341,"vw":4.65},{"c":4.81,"h":4.84,"l":4.78,"n":124,"o":4.78,"t":"2026-09-30T13:30:00Z","v":30496,"vw":4.815264},{"c":4.645,"h":4.805,"l":4.6301,"n":96,"o":4.805,"t":"2026-09-30T13:45:00Z","v":13920,"vw":4.690642},{"c":4.72,"h":4.72,"l":4.65,"n":29,"o":4.65,"t":"2026-09-30T14:00:00Z","v":8053,"vw":4.680789},{"c":4.71,"h":4.74,"l":4.71,"n":32,"o":4.73,"t":"2026-09-30T14:15:00Z","v":1698,"vw":4.7139},{"c":4.7554,"h":4.78,"l":4.715,"n":161,"o":4.715,"t":"2026-09-30T14:30:00Z","v":12032,"vw":4.751612},{"c":4.73,"h":4.765,"l":4.73,"n":77,"o":4.765,"t":"2026-09-30T14:45:00Z","v":4080,"vw":4.752879},{"c":4.75,"h":4.76,"l":4.72,"n":73,"o":4.7301,"t":"2026-09-30T15:00:00Z","v":8193,"vw":4.72744},{"c":4.78,"h":4.78,"l":4.74,"n":70,"o":4.75,"t":"2026-09-30T15:15:00Z","v":4933,"vw":4.762848},{"c":4.75,"h":4.775,"l":4.74,"n":104,"o":4.775,"t":"2026-09-30T15:30:00Z","v":15229,"vw":4.751292},{"c":4.745,"h":4.7599,"l":4.74,"n":39,"o":4.75,"t":"2026-09-30T15:45:00Z","v":2836,"vw":4.742877},{"c":4.72,"h":4.73,"l":4.72,"n":24,"o":4.73,"t":"2026-09-30T16:00:00Z","v":808,"vw":4.7225},{"c":4.73,"h":4.745,"l":4.72,"n":64,"o":4.74,"t":"2026-09-30T16:15:00Z","v":8663,"vw":4.723385},{"c":4.72,"h":4.73,"l":4.72,"n":12,"o":4.73,"t":"2026-09-30T16:30:00Z","v":412,"vw":4.725},{"c":4.73,"h":4.74,"l":4.71,"n":98,"o":4.73,"t":"2026-09-30T16:45:00Z","v":4802,"vw":4.723442},{"c":4.72,"h":4.74,"l":4.72,"n":9,"o":4.74,"t":"2026-09-30T17:00:00Z","v":580,"vw":4.73},{"c":4.71,"h":4.72,"l":4.71,"n":33,"o":4.72,"t":"2026-09-30T17:15:00Z","v":1365,"vw":4.711763},{"c":4.74,"h":4.74,"l":4.69,"n":31,"o":4.7,"t":"2026-09-30T17:30:00Z","v":4661,"vw":4.710435},{"c":4.6501,"h":4.73,"l":4.6501,"n":74,"o":4.73,"t":"2026-09-30T17:45:00Z","v":6816,"vw":4.692127},{"c":4.63,"h":4.66,"l":4.63,"n":37,"o":4.66,"t":"2026-09-30T18:00:00Z","v":2485,"vw":4.64596},{"c":4.65,"h":4.6697,"l":4.62,"n":81,"o":4.64,"t":"2026-09-30T18:15:00Z","v":7268,"vw":4.642649},{"c":4.64,"h":4.64,"l":4.635,"n":48,"o":4.64,"t":"2026-09-30T18:30:00Z","v":2354,"vw":4.638739},{"c":4.635,"h":4.645,"l":4.62,"n":176,"o":4.63,"t":"2026-09-30T18:45:00Z","v":17934,"vw":4.630847},{"c":4.635,"h":4.64,"l":4.62,"n":67,"o":4.62,"t":"2026-09-30T19:00:00Z","v":2355,"vw":4.636875},{"c":4.65,"h":4.655,"l":4.63,"n":108,"o":4.63,"t":"2026-09-30T19:15:00Z","v":5711,"vw":4.637553},{"c":4.625,"h":4.65,"l":4.62,"n":131,"o":4.65,"t":"2026-09-30T19:30:00Z","v":10734,"vw":4.625253},{"c":4.64,"h":4.66,"l":4.62,"n":402,"o":4.62,"t":"2026-09-30T19:45:00Z","v":25768,"vw":4.641902},{"c":4.63,"h":4.63,"l":4.63,"n":8,"o":4.63,"t":"2026-09-30T20:00:00Z","v":20477,"vw":4.63},{"c":4.6239,"h":4.6239,"l":4.6239,"n":1,"o":4.6239,"t":"2026-09-30T21:45:00Z","v":100,"vw":4.6239},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-01T10:15:00Z","v":100,"vw":4.6},{"c":4.55,"h":4.69,"l":4.53,"n":51,"o":4.61,"t":"2026-10-01T13:30:00Z","v":8154,"vw":4.617344},{"c":4.625,"h":4.625,"l":4.62,"n":26,"o":4.62,"t":"2026-10-01T13:45:00Z","v":974,"vw":4.621429},{"c":4.59,"h":4.65,"l":4.57,"n":70,"o":4.59,"t":"2026-10-01T14:00:00Z","v":4475,"vw":4.60134},{"c":4.5609,"h":4.57,"l":4.5306,"n":43,"o":4.57,"t":"2026-10-01T14:15:00Z","v":4538,"vw":4.556956},{"c":4.575,"h":4.575,"l":4.575,"n":10,"o":4.575,"t":"2026-10-01T14:30:00Z","v":267,"vw":4.575},{"c":4.53,"h":4.56,"l":4.53,"n":41,"o":4.56,"t":"2026-10-01T14:45:00Z","v":1311,"vw":4.55},{"c":4.515,"h":4.515,"l":4.515,"n":23,"o":4.515,"t":"2026-10-01T15:00:00Z","v":2919,"vw":4.515},{"c":4.51,"h":4.52,"l":4.48,"n":138,"o":4.5,"t":"2026-10-01T15:15:00Z","v":13568,"vw":4.497487},{"c":4.51,"h":4.54,"l":4.51,"n":12,"o":4.515,"t":"2026-10-01T15:30:00Z","v":502,"vw":4.52625},{"c":4.54,"h":4.54,"l":4.53,"n":14,"o":4.54,"t":"2026-10-01T15:45:00Z","v":1545,"vw":4.535574},{"c":4.56,"h":4.56,"l":4.52,"n":17,"o":4.54,"t":"2026-10-01T16:00:00Z","v":1243,"vw":4.532879},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-01T16:15:00Z","v":179,"vw":4.56},{"c":4.55,"h":4.56,"l":4.55,"n":20,"o":4.56,"t":"2026-10-01T16:30:00Z","v":1184,"vw":4.55125},{"c":4.55,"h":4.56,"l":4.54,"n":14,"o":4.55,"t":"2026-10-01T17:00:00Z","v":1621,"vw":4.550934},{"c":4.57,"h":4.57,"l":4.56,"n":5,"o":4.56,"t":"2026-10-01T17:15:00Z","v":645,"vw":4.56434},{"c":4.56,"h":4.58,"l":4.55,"n":39,"o":4.5725,"t":"2026-10-01T17:30:00Z","v":2697,"vw":4.568499},{"c":4.54,"h":4.56,"l":4.53,"n":45,"o":4.56,"t":"2026-10-01T17:45:00Z","v":3622,"vw":4.542112},{"c":4.54,"h":4.54,"l":4.53,"n":15,"o":4.54,"t":"2026-10-01T18:00:00Z","v":1303,"vw":4.535},{"c":4.52,"h":4.54,"l":4.52,"n":18,"o":4.54,"t":"2026-10-01T18:15:00Z","v":779,"vw":4.526667},{"c":4.51,"h":4.53,"l":4.5,"n":33,"o":4.51,"t":"2026-10-01T18:30:00Z","v":1470,"vw":4.510946},{"c":4.5,"h":4.51,"l":4.5,"n":18,"o":4.5,"t":"2026-10-01T18:45:00Z","v":1488,"vw":4.504134},{"c":4.49,"h":4.51,"l":4.49,"n":18,"o":4.5071,"t":"2026-10-01T19:00:00Z","v":1771,"vw":4.49859},{"c":4.51,"h":4.51,"l":4.5,"n":19,"o":4.5,"t":"2026-10-01T19:15:00Z","v":794,"vw":4.5075},{"c":4.49,"h":4.52,"l":4.48,"n":168,"o":4.5,"t":"2026-10-01T19:30:00Z","v":16611,"vw":4.48295},{"c":4.54,"h":4.55,"l":4.48,"n":422,"o":4.48,"t":"2026-10-01T19:45:00Z","v":30811,"vw":4.511489},{"c":4.52,"h":4.54,"l":4.52,"n":26,"o":4.54,"t":"2026-10-01T20:00:00Z","v":21382,"vw":4.520393},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-01T21:00:00Z","v":350,"vw":4.52},{"c":4.5699,"h":4.63,"l":4.55,"n":54,"o":4.55,"t":"2026-10-02T13:30:00Z","v":8630,"vw":4.575642},{"c":4.565,"h":4.58,"l":4.55,"n":52,"o":4.57,"t":"2026-10-02T13:45:00Z","v":1542,"vw":4.565525},{"c":4.58,"h":4.59,"l":4.5699,"n":102,"o":4.5699,"t":"2026-10-02T14:00:00Z","v":10395,"vw":4.574306},{"c":4.6,"h":4.6,"l":4.58,"n":85,"o":4.58,"t":"2026-10-02T14:15:00Z","v":13464,"vw":4.589186},{"c":4.58,"h":4.6,"l":4.58,"n":63,"o":4.59,"t":"2026-10-02T14:30:00Z","v":4705,"vw":4.586402},{"c":4.57,"h":4.58,"l":4.57,"n":40,"o":4.58,"t":"2026-10-02T14:45:00Z","v":2702,"vw":4.574164},{"c":4.57,"h":4.58,"l":4.54,"n":75,"o":4.567,"t":"2026-10-02T15:00:00Z","v":4644,"vw":4.558566},{"c":4.55,"h":4.57,"l":4.55,"n":65,"o":4.57,"t":"2026-10-02T15:15:00Z","v":6525,"vw":4.559329},{"c":4.55,"h":4.55,"l":4.55,"n":40,"o":4.55,"t":"2026-10-02T15:30:00Z","v":1902,"vw":4.55},{"c":4.55,"h":4.55,"l":4.54,"n":10,"o":4.55,"t":"2026-10-02T15:45:00Z","v":658,"vw":4.548384},{"c":4.57,"h":4.58,"l":4.54,"n":85,"o":4.55,"t":"2026-10-02T16:00:00Z","v":6834,"vw":4.557318},{"c":4.57,"h":4.57,"l":4.56,"n":9,"o":4.56,"t":"2026-10-02T16:15:00Z","v":442,"vw":4.567059},{"c":4.57,"h":4.57,"l":4.56,"n":14,"o":4.57,"t":"2026-10-02T16:30:00Z","v":366,"vw":4.566667},{"c":4.57,"h":4.58,"l":4.57,"n":47,"o":4.58,"t":"2026-10-02T16:45:00Z","v":3147,"vw":4.573927},{"c":4.57,"h":4.57,"l":4.57,"n":10,"o":4.57,"t":"2026-10-02T17:00:00Z","v":568,"vw":4.57},{"c":4.58,"h":4.585,"l":4.575,"n":21,"o":4.575,"t":"2026-10-02T17:15:00Z","v":1227,"vw":4.579445},{"c":4.57,"h":4.58,"l":4.57,"n":27,"o":4.575,"t":"2026-10-02T17:30:00Z","v":1460,"vw":4.571505},{"c":4.57,"h":4.58,"l":4.57,"n":13,"o":4.58,"t":"2026-10-02T17:45:00Z","v":394,"vw":4.576667},{"c":4.57,"h":4.57,"l":4.56,"n":40,"o":4.57,"t":"2026-10-02T18:00:00Z","v":1697,"vw":4.564091},{"c":4.55,"h":4.56,"l":4.53,"n":120,"o":4.55,"t":"2026-10-02T18:15:00Z","v":7724,"vw":4.548957},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-02T18:30:00Z","v":378,"vw":4.56},{"c":4.55,"h":4.56,"l":4.55,"n":11,"o":4.56,"t":"2026-10-02T18:45:00Z","v":719,"vw":4.554934},{"c":4.55,"h":4.56,"l":4.55,"n":73,"o":4.55,"t":"2026-10-02T19:00:00Z","v":2959,"vw":4.5525},{"c":4.55,"h":4.55,"l":4.54,"n":76,"o":4.55,"t":"2026-10-02T19:15:00Z","v":3092,"vw":4.543306},{"c":4.56,"h":4.565,"l":4.55,"n":88,"o":4.55,"t":"2026-10-02T19:30:00Z","v":4692,"vw":4.558987},{"c":4.58,"h":4.58,"l":4.55,"n":359,"o":4.56,"t":"2026-10-02T19:45:00Z","v":23878,"vw":4.563898},{"c":4.58,"h":4.58,"l":4.58,"n":7,"o":4.58,"t":"2026-10-02T20:00:00Z","v":8723,"vw":4.58},{"c":4.5676,"h":4.5676,"l":4.5676,"n":1,"o":4.5676,"t":"2026-10-02T21:15:00Z","v":100,"vw":4.5676},{"c":4.437,"h":4.531,"l":4.41,"n":110,"o":4.51,"t":"2026-10-05T13:30:00Z","v":21196,"vw":4.489782},{"c":4.38,"h":4.43,"l":4.3722,"n":55,"o":4.43,"t":"2026-10-05T13:45:00Z","v":3231,"vw":4.404452},{"c":4.55,"h":4.55,"l":4.385,"n":185,"o":4.385,"t":"2026-10-05T14:00:00Z","v":25278,"vw":4.480387},{"c":4.52,"h":4.54,"l":4.52,"n":42,"o":4.535,"t":"2026-10-05T14:15:00Z","v":3468,"vw":4.523818},{"c":4.53,"h":4.53,"l":4.51,"n":99,"o":4.53,"t":"2026-10-05T14:30:00Z","v":6295,"vw":4.521244},{"c":4.55,"h":4.57,"l":4.54,"n":151,"o":4.54,"t":"2026-10-05T14:45:00Z","v":15085,"vw":4.556829},{"c":4.51,"h":4.55,"l":4.505,"n":221,"o":4.55,"t":"2026-10-05T15:00:00Z","v":10107,"vw":4.522848},{"c":4.525,"h":4.54,"l":4.5,"n":106,"o":4.51,"t":"2026-10-05T15:15:00Z","v":6112,"vw":4.521971},{"c":4.5499,"h":4.5499,"l":4.52,"n":97,"o":4.525,"t":"2026-10-05T15:30:00Z","v":2774,"vw":4.529094},{"c":4.53,"h":4.56,"l":4.53,"n":142,"o":4.54,"t":"2026-10-05T15:45:00Z","v":3485,"vw":4.541494},{"c":4.54,"h":4.54,"l":4.53,"n":115,"o":4.53,"t":"2026-10-05T16:00:00Z","v":3474,"vw":4.53313},{"c":4.53,"h":4.55,"l":4.52,"n":122,"o":4.54,"t":"2026-10-05T16:15:00Z","v":4711,"vw":4.534195},{"c":4.515,"h":4.535,"l":4.5,"n":76,"o":4.5345,"t":"2026-10-05T16:30:00Z","v":4101,"vw":4.526428},{"c":4.505,"h":4.515,"l":4.49,"n":61,"o":4.515,"t":"2026-10-05T16:45:00Z","v":2124,"vw":4.505882},{"c":4.48,"h":4.505,"l":4.48,"n":29,"o":4.505,"t":"2026-10-05T17:00:00Z","v":1602,"vw":4.494286},{"c":4.48,"h":4.48,"l":4.48,"n":21,"o":4.48,"t":"2026-10-05T17:15:00Z","v":800,"vw":4.48},{"c":4.475,"h":4.49,"l":4.475,"n":14,"o":4.48,"t":"2026-10-05T17:30:00Z","v":440,"vw":4.48125},{"c":4.55,"h":4.55,"l":4.47,"n":188,"o":4.4899,"t":"2026-10-05T17:45:00Z","v":12586,"vw":4.507907},{"c":4.565,"h":4.57,"l":4.54,"n":128,"o":4.55,"t":"2026-10-05T18:00:00Z","v":6000,"vw":4.554461},{"c":4.62,"h":4.62,"l":4.545,"n":131,"o":4.56,"t":"2026-10-05T18:15:00Z","v":13937,"vw":4.572833},{"c":4.61,"h":4.62,"l":4.61,"n":113,"o":4.62,"t":"2026-10-05T18:30:00Z","v":4842,"vw":4.613399},{"c":4.58,"h":4.62,"l":4.58,"n":188,"o":4.6,"t":"2026-10-05T18:45:00Z","v":8058,"vw":4.591551},{"c":4.58,"h":4.61,"l":4.58,"n":140,"o":4.59,"t":"2026-10-05T19:00:00Z","v":5744,"vw":4.593834},{"c":4.6,"h":4.6,"l":4.5729,"n":181,"o":4.58,"t":"2026-10-05T19:15:00Z","v":6822,"vw":4.582218},{"c":4.6,"h":4.6,"l":4.58,"n":182,"o":4.59,"t":"2026-10-05T19:30:00Z","v":7356,"vw":4.591976},{"c":4.61,"h":4.62,"l":4.58,"n":570,"o":4.59,"t":"2026-10-05T19:45:00Z","v":28037,"vw":4.60428},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-05T20:00:00Z","v":13740,"vw":4.61},{"c":4.65,"h":4.69,"l":4.6142,"n":34,"o":4.62,"t":"2026-10-06T13:30:00Z","v":4406,"vw":4.633589},{"c":4.52,"h":4.64,"l":4.52,"n":37,"o":4.64,"t":"2026-10-06T13:45:00Z","v":3046,"vw":4.604591},{"c":4.51,"h":4.55,"l":4.48,"n":165,"o":4.53,"t":"2026-10-06T14:00:00Z","v":19319,"vw":4.514172},{"c":4.462,"h":4.52,"l":4.462,"n":48,"o":4.515,"t":"2026-10-06T14:15:00Z","v":2385,"vw":4.494708},{"c":4.46,"h":4.49,"l":4.46,"n":50,"o":4.48,"t":"2026-10-06T15:00:00Z","v":2729,"vw":4.476536},{"c":4.47,"h":4.485,"l":4.47,"n":38,"o":4.485,"t":"2026-10-06T15:15:00Z","v":1283,"vw":4.4775},{"c":4.465,"h":4.47,"l":4.465,"n":22,"o":4.47,"t":"2026-10-06T15:30:00Z","v":1251,"vw":4.468953},{"c":4.45,"h":4.475,"l":4.44,"n":73,"o":4.475,"t":"2026-10-06T15:45:00Z","v":5732,"vw":4.451705},{"c":4.44,"h":4.45,"l":4.44,"n":17,"o":4.44,"t":"2026-10-06T16:00:00Z","v":805,"vw":4.441429},{"c":4.43,"h":4.46,"l":4.43,"n":69,"o":4.46,"t":"2026-10-06T16:15:00Z","v":2164,"vw":4.447013},{"c":4.42,"h":4.4368,"l":4.42,"n":13,"o":4.4368,"t":"2026-10-06T16:30:00Z","v":1044,"vw":4.433353},{"c":4.42,"h":4.435,"l":4.42,"n":24,"o":4.435,"t":"2026-10-06T16:45:00Z","v":862,"vw":4.42875},{"c":4.41,"h":4.42,"l":4.41,"n":21,"o":4.42,"t":"2026-10-06T17:00:00Z","v":870,"vw":4.412},{"c":4.41,"h":4.41,"l":4.41,"n":10,"o":4.41,"t":"2026-10-06T17:15:00Z","v":234,"vw":4.41},{"c":4.41,"h":4.41,"l":4.405,"n":35,"o":4.405,"t":"2026-10-06T17:30:00Z","v":3329,"vw":4.40662},{"c":4.43,"h":4.43,"l":4.41,"n":18,"o":4.41,"t":"2026-10-06T17:45:00Z","v":1396,"vw":4.425103},{"c":4.43,"h":4.44,"l":4.43,"n":20,"o":4.43,"t":"2026-10-06T18:00:00Z","v":1847,"vw":4.434412},{"c":4.43,"h":4.43,"l":4.43,"n":17,"o":4.43,"t":"2026-10-06T18:15:00Z","v":820,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":8,"o":4.42,"t":"2026-10-06T18:30:00Z","v":852,"vw":4.42},{"c":4.42,"h":4.43,"l":4.42,"n":27,"o":4.43,"t":"2026-10-06T18:45:00Z","v":1199,"vw":4.425},{"c":4.39,"h":4.43,"l":4.39,"n":38,"o":4.42,"t":"2026-10-06T19:00:00Z","v":2312,"vw":4.407792},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-06T19:15:00Z","v":188,"vw":4.4},{"c":4.39,"h":4.4,"l":4.38,"n":113,"o":4.4,"t":"2026-10-06T19:30:00Z","v":7004,"vw":4.385935},{"c":4.41,"h":4.43,"l":4.3832,"n":380,"o":4.395,"t":"2026-10-06T19:45:00Z","v":24994,"vw":4.406585},{"c":4.42,"h":4.42,"l":4.42,"n":9,"o":4.42,"t":"2026-10-06T20:00:00Z","v":14166,"vw":4.42},{"c":4.4,"h":4.4,"l":4.312,"n":44,"o":4.36,"t":"2026-10-07T13:30:00Z","v":7955,"vw":4.359932},{"c":4.395,"h":4.4,"l":4.395,"n":2,"o":4.4,"t":"2026-10-07T13:45:00Z","v":315,"vw":4.398413},{"c":4.395,"h":4.395,"l":4.37,"n":17,"o":4.395,"t":"2026-10-07T14:00:00Z","v":4165,"vw":4.385066},{"c":4.485,"h":4.49,"l":4.4,"n":51,"o":4.4,"t":"2026-10-07T14:15:00Z","v":4869,"vw":4.456609},{"c":4.515,"h":4.52,"l":4.4825,"n":134,"o":4.485,"t":"2026-10-07T14:30:00Z","v":11098,"vw":4.503094},{"c":4.52,"h":4.52,"l":4.51,"n":60,"o":4.515,"t":"2026-10-07T14:45:00Z","v":2801,"vw":4.514145},{"c":4.5,"h":4.51,"l":4.49,"n":76,"o":4.51,"t":"2026-10-07T15:00:00Z","v":5585,"vw":4.503059},{"c":4.48,"h":4.51,"l":4.47,"n":75,"o":4.51,"t":"2026-10-07T15:15:00Z","v":4872,"vw":4.484597},{"c":4.5,"h":4.5,"l":4.47,"n":55,"o":4.47,"t":"2026-10-07T15:30:00Z","v":3064,"vw":4.478467},{"c":4.49,"h":4.5,"l":4.485,"n":87,"o":4.5,"t":"2026-10-07T15:45:00Z","v":4553,"vw":4.491016},{"c":4.48,"h":4.49,"l":4.47,"n":51,"o":4.49,"t":"2026-10-07T16:00:00Z","v":2504,"vw":4.478275},{"c":4.43,"h":4.49,"l":4.43,"n":181,"o":4.48,"t":"2026-10-07T16:15:00Z","v":24717,"vw":4.479619},{"c":4.425,"h":4.43,"l":4.425,"n":20,"o":4.43,"t":"2026-10-07T16:30:00Z","v":1175,"vw":4.4265},{"c":4.375,"h":4.425,"l":4.34,"n":145,"o":4.42,"t":"2026-10-07T16:45:00Z","v":21465,"vw":4.372721},{"c":4.4,"h":4.4,"l":4.375,"n":43,"o":4.375,"t":"2026-10-07T17:00:00Z","v":3077,"vw":4.39208},{"c":4.39,"h":4.4,"l":4.39,"n":18,"o":4.4,"t":"2026-10-07T17:15:00Z","v":1140,"vw":4.392222},{"c":4.37,"h":4.385,"l":4.37,"n":12,"o":4.385,"t":"2026-10-07T17:30:00Z","v":1042,"vw":4.373},{"c":4.41,"h":4.41,"l":4.38,"n":36,"o":4.39,"t":"2026-10-07T17:45:00Z","v":2318,"vw":4.389859},{"c":4.41,"h":4.42,"l":4.4,"n":55,"o":4.4,"t":"2026-10-07T18:00:00Z","v":17661,"vw":4.400931},{"c":4.43,"h":4.43,"l":4.39,"n":39,"o":4.41,"t":"2026-10-07T18:15:00Z","v":3610,"vw":4.403684},{"c":4.42,"h":4.43,"l":4.42,"n":58,"o":4.42,"t":"2026-10-07T18:30:00Z","v":4560,"vw":4.4215},{"c":4.41,"h":4.42,"l":4.405,"n":118,"o":4.42,"t":"2026-10-07T18:45:00Z","v":5368,"vw":4.412542},{"c":4.43,"h":4.435,"l":4.42,"n":57,"o":4.42,"t":"2026-10-07T19:00:00Z","v":3742,"vw":4.427259},{"c":4.42,"h":4.445,"l":4.415,"n":139,"o":4.44,"t":"2026-10-07T19:15:00Z","v":9021,"vw":4.429276},{"c":4.44,"h":4.45,"l":4.42,"n":94,"o":4.42,"t":"2026-10-07T19:30:00Z","v":14115,"vw":4.425391},{"c":4.43,"h":4.45,"l":4.41,"n":503,"o":4.44,"t":"2026-10-07T19:45:00Z","v":33148,"vw":4.431298},{"c":4.43,"h":4.43,"l":4.43,"n":18,"o":4.43,"t":"2026-10-07T20:00:00Z","v":7193,"vw":4.43},{"c":4.49,"h":4.49,"l":4.465,"n":20,"o":4.47,"t":"2026-10-08T13:30:00Z","v":4628,"vw":4.473412},{"c":4.51,"h":4.51,"l":4.5,"n":21,"o":4.5,"t":"2026-10-08T13:45:00Z","v":1115,"vw":4.503899},{"c":4.505,"h":4.505,"l":4.5,"n":15,"o":4.505,"t":"2026-10-08T14:00:00Z","v":909,"vw":4.501875},{"c":4.48,"h":4.52,"l":4.48,"n":24,"o":4.52,"t":"2026-10-08T14:15:00Z","v":3103,"vw":4.488096},{"c":4.515,"h":4.515,"l":4.5,"n":38,"o":4.51,"t":"2026-10-08T14:30:00Z","v":1224,"vw":4.509545},{"c":4.46,"h":4.51,"l":4.46,"n":43,"o":4.5,"t":"2026-10-08T14:45:00Z","v":7699,"vw":4.497443},{"c":4.45,"h":4.45,"l":4.44,"n":19,"o":4.44,"t":"2026-10-08T15:00:00Z","v":1165,"vw":4.444169},{"c":4.44,"h":4.44,"l":4.43,"n":28,"o":4.44,"t":"2026-10-08T15:30:00Z","v":1778,"vw":4.438462},{"c":4.45,"h":4.46,"l":4.44,"n":43,"o":4.45,"t":"2026-10-08T15:45:00Z","v":2468,"vw":4.447732},{"c":4.44,"h":4.45,"l":4.4301,"n":21,"o":4.4301,"t":"2026-10-08T16:00:00Z","v":1744,"vw":4.432155},{"c":4.455,"h":4.47,"l":4.445,"n":40,"o":4.445,"t":"2026-10-08T16:15:00Z","v":1818,"vw":4.459584},{"c":4.47,"h":4.475,"l":4.44,"n":104,"o":4.44,"t":"2026-10-08T16:45:00Z","v":5771,"vw":4.464879},{"c":4.465,"h":4.465,"l":4.465,"n":9,"o":4.465,"t":"2026-10-08T17:00:00Z","v":437,"vw":4.465},{"c":4.46,"h":4.48,"l":4.44,"n":134,"o":4.46,"t":"2026-10-08T17:15:00Z","v":10530,"vw":4.456508},{"c":4.475,"h":4.49,"l":4.45,"n":73,"o":4.45,"t":"2026-10-08T17:30:00Z","v":14427,"vw":4.464044},{"c":4.45,"h":4.48,"l":4.43,"n":75,"o":4.465,"t":"2026-10-08T17:45:00Z","v":7086,"vw":4.447784},{"c":4.45,"h":4.45,"l":4.435,"n":6,"o":4.435,"t":"2026-10-08T18:15:00Z","v":415,"vw":4.43875},{"c":4.41,"h":4.42,"l":4.4,"n":24,"o":4.42,"t":"2026-10-08T18:45:00Z","v":1348,"vw":4.41},{"c":4.41,"h":4.42,"l":4.41,"n":20,"o":4.42,"t":"2026-10-08T19:00:00Z","v":856,"vw":4.4175},{"c":4.42,"h":4.44,"l":4.415,"n":62,"o":4.415,"t":"2026-10-08T19:15:00Z","v":3294,"vw":4.4209},{"c":4.425,"h":4.43,"l":4.41,"n":102,"o":4.41,"t":"2026-10-08T19:30:00Z","v":5915,"vw":4.419703},{"c":4.44,"h":4.46,"l":4.42,"n":398,"o":4.425,"t":"2026-10-08T19:45:00Z","v":20434,"vw":4.436442},{"c":4.44,"h":4.44,"l":4.44,"n":7,"o":4.44,"t":"2026-10-08T20:00:00Z","v":8448,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-08T20:15:00Z","v":359,"vw":4.43},{"c":4.46,"h":4.48,"l":4.44,"n":41,"o":4.44,"t":"2026-10-09T13:30:00Z","v":4589,"vw":4.462564},{"c":4.4,"h":4.46,"l":4.4,"n":58,"o":4.46,"t":"2026-10-09T13:45:00Z","v":13833,"vw":4.431492},{"c":4.485,"h":4.51,"l":4.435,"n":90,"o":4.435,"t":"2026-10-09T14:00:00Z","v":9929,"vw":4.483614},{"c":4.5,"h":4.5,"l":4.495,"n":10,"o":4.495,"t":"2026-10-09T14:15:00Z","v":417,"vw":4.4975},{"c":4.49,"h":4.5,"l":4.49,"n":20,"o":4.5,"t":"2026-10-09T14:30:00Z","v":1107,"vw":4.492506},{"c":4.49,"h":4.5,"l":4.49,"n":15,"o":4.5,"t":"2026-10-09T14:45:00Z","v":773,"vw":4.494012},{"c":4.46,"h":4.49,"l":4.46,"n":92,"o":4.49,"t":"2026-10-09T15:00:00Z","v":9894,"vw":4.470654},{"c":4.5,"h":4.5,"l":4.47,"n":91,"o":4.47,"t":"2026-10-09T15:15:00Z","v":6825,"vw":4.477533},{"c":4.4801,"h":4.49,"l":4.4801,"n":11,"o":4.49,"t":"2026-10-09T15:30:00Z","v":991,"vw":4.482516},{"c":4.515,"h":4.52,"l":4.49,"n":73,"o":4.49,"t":"2026-10-09T15:45:00Z","v":13779,"vw":4.503379},{"c":4.55,"h":4.55,"l":4.52,"n":48,"o":4.52,"t":"2026-10-09T16:00:00Z","v":2093,"vw":4.536413},{"c":4.485,"h":4.55,"l":4.485,"n":155,"o":4.55,"t":"2026-10-09T16:15:00Z","v":7869,"vw":4.518661},{"c":4.49,"h":4.49,"l":4.485,"n":54,"o":4.49,"t":"2026-10-09T16:30:00Z","v":643,"vw":4.488333},{"c":4.5,"h":4.5,"l":4.49,"n":12,"o":4.49,"t":"2026-10-09T16:45:00Z","v":2347,"vw":4.498105},{"c":4.49,"h":4.5,"l":4.49,"n":65,"o":4.5,"t":"2026-10-09T17:00:00Z","v":2385,"vw":4.492692},{"c":4.49,"h":4.49,"l":4.48,"n":25,"o":4.48,"t":"2026-10-09T17:15:00Z","v":1946,"vw":4.483869},{"c":4.48,"h":4.48,"l":4.48,"n":23,"o":4.48,"t":"2026-10-09T17:30:00Z","v":744,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T18:00:00Z","v":100,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-09T18:15:00Z","v":133,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":6,"o":4.48,"t":"2026-10-09T18:30:00Z","v":280,"vw":4.48},{"c":4.48,"h":4.49,"l":4.475,"n":117,"o":4.48,"t":"2026-10-09T18:45:00Z","v":10011,"vw":4.482792},{"c":4.49,"h":4.5,"l":4.49,"n":59,"o":4.49,"t":"2026-10-09T19:00:00Z","v":1975,"vw":4.490801},{"c":4.48,"h":4.5,"l":4.48,"n":91,"o":4.49,"t":"2026-10-09T19:15:00Z","v":5590,"vw":4.495211},{"c":4.48,"h":4.485,"l":4.475,"n":62,"o":4.48,"t":"2026-10-09T19:30:00Z","v":2968,"vw":4.48},{"c":4.455,"h":4.48,"l":4.45,"n":299,"o":4.48,"t":"2026-10-09T19:45:00Z","v":13136,"vw":4.462623},{"c":4.46,"h":4.46,"l":4.46,"n":13,"o":4.46,"t":"2026-10-09T20:00:00Z","v":7879,"vw":4.46},{"c":4.5,"h":4.5,"l":4.4,"n":81,"o":4.42,"t":"2026-10-12T13:30:00Z","v":13849,"vw":4.440643},{"c":4.471,"h":4.505,"l":4.471,"n":70,"o":4.495,"t":"2026-10-12T13:45:00Z","v":5582,"vw":4.488249},{"c":4.5,"h":4.5,"l":4.48,"n":38,"o":4.48,"t":"2026-10-12T14:00:00Z","v":1104,"vw":4.491054},{"c":4.49,"h":4.5,"l":4.49,"n":56,"o":4.5,"t":"2026-10-12T14:15:00Z","v":2033,"vw":4.495385},{"c":4.5,"h":4.51,"l":4.5,"n":40,"o":4.5,"t":"2026-10-12T14:45:00Z","v":2019,"vw":4.500665},{"c":4.52,"h":4.52,"l":4.5,"n":89,"o":4.5,"t":"2026-10-12T15:00:00Z","v":7186,"vw":4.507546},{"c":4.51,"h":4.52,"l":4.5,"n":88,"o":4.51,"t":"2026-10-12T15:15:00Z","v":5354,"vw":4.507564},{"c":4.51,"h":4.52,"l":4.5,"n":44,"o":4.515,"t":"2026-10-12T15:30:00Z","v":2281,"vw":4.51},{"c":4.52,"h":4.53,"l":4.51,"n":70,"o":4.51,"t":"2026-10-12T15:45:00Z","v":4639,"vw":4.51802},{"c":4.52,"h":4.52,"l":4.51,"n":73,"o":4.52,"t":"2026-10-12T16:00:00Z","v":3574,"vw":4.515064},{"c":4.52,"h":4.53,"l":4.51,"n":65,"o":4.52,"t":"2026-10-12T16:15:00Z","v":3526,"vw":4.523013},{"c":4.51,"h":4.53,"l":4.51,"n":81,"o":4.52,"t":"2026-10-12T16:30:00Z","v":4154,"vw":4.518098},{"c":4.52,"h":4.5281,"l":4.51,"n":70,"o":4.52,"t":"2026-10-12T16:45:00Z","v":4333,"vw":4.51648},{"c":4.53,"h":4.53,"l":4.51,"n":54,"o":4.51,"t":"2026-10-12T17:00:00Z","v":2270,"vw":4.513077},{"c":4.51,"h":4.525,"l":4.51,"n":55,"o":4.52,"t":"2026-10-12T17:15:00Z","v":3703,"vw":4.51966},{"c":4.51,"h":4.52,"l":4.5,"n":76,"o":4.51,"t":"2026-10-12T17:30:00Z","v":2690,"vw":4.5075},{"c":4.52,"h":4.535,"l":4.5,"n":69,"o":4.51,"t":"2026-10-12T17:45:00Z","v":4762,"vw":4.514326},{"c":4.53,"h":4.53,"l":4.51,"n":46,"o":4.525,"t":"2026-10-12T18:00:00Z","v":3067,"vw":4.5232},{"c":4.54,"h":4.55,"l":4.52,"n":78,"o":4.52,"t":"2026-10-12T18:15:00Z","v":4426,"vw":4.534138},{"c":4.535,"h":4.54,"l":4.53,"n":53,"o":4.54,"t":"2026-10-12T18:30:00Z","v":3900,"vw":4.534636},{"c":4.53,"h":4.545,"l":4.53,"n":93,"o":4.535,"t":"2026-10-12T18:45:00Z","v":4526,"vw":4.53852},{"c":4.52,"h":4.54,"l":4.51,"n":56,"o":4.53,"t":"2026-10-12T19:00:00Z","v":3666,"vw":4.524138},{"c":4.515,"h":4.525,"l":4.51,"n":101,"o":4.51,"t":"2026-10-12T19:15:00Z","v":6153,"vw":4.516683},{"c":4.525,"h":4.53,"l":4.51,"n":88,"o":4.51,"t":"2026-10-12T19:30:00Z","v":4495,"vw":4.517785},{"c":4.54,"h":4.54,"l":4.52,"n":313,"o":4.525,"t":"2026-10-12T19:45:00Z","v":17409,"vw":4.530699},{"c":4.54,"h":4.54,"l":4.54,"n":13,"o":4.54,"t":"2026-10-12T20:00:00Z","v":9861,"vw":4.54},{"c":4.535,"h":4.54,"l":4.53,"n":17,"o":4.53,"t":"2026-10-13T13:30:00Z","v":1104,"vw":4.533951},{"c":4.5075,"h":4.54,"l":4.5075,"n":20,"o":4.54,"t":"2026-10-13T13:45:00Z","v":801,"vw":4.519583},{"c":4.53,"h":4.54,"l":4.5,"n":104,"o":4.505,"t":"2026-10-13T14:00:00Z","v":6065,"vw":4.516426},{"c":4.59,"h":4.59,"l":4.535,"n":85,"o":4.535,"t":"2026-10-13T14:15:00Z","v":5972,"vw":4.568323},{"c":4.6,"h":4.6,"l":4.59,"n":11,"o":4.59,"t":"2026-10-13T14:30:00Z","v":769,"vw":4.592101},{"c":4.6,"h":4.61,"l":4.59,"n":48,"o":4.59,"t":"2026-10-13T14:45:00Z","v":4307,"vw":4.600602},{"c":4.62,"h":4.63,"l":4.6019,"n":58,"o":4.61,"t":"2026-10-13T15:00:00Z","v":2856,"vw":4.613231},{"c":4.63,"h":4.64,"l":4.62,"n":74,"o":4.635,"t":"2026-10-13T15:15:00Z","v":3434,"vw":4.628507},{"c":4.61,"h":4.63,"l":4.605,"n":57,"o":4.62,"t":"2026-10-13T15:30:00Z","v":3796,"vw":4.617131},{"c":4.59,"h":4.62,"l":4.59,"n":24,"o":4.61,"t":"2026-10-13T15:45:00Z","v":1506,"vw":4.602518},{"c":4.57,"h":4.59,"l":4.56,"n":56,"o":4.59,"t":"2026-10-13T16:00:00Z","v":13916,"vw":4.579048},{"c":4.58,"h":4.58,"l":4.575,"n":23,"o":4.58,"t":"2026-10-13T16:15:00Z","v":1467,"vw":4.576154},{"c":4.57,"h":4.57,"l":4.57,"n":29,"o":4.57,"t":"2026-10-13T16:30:00Z","v":1577,"vw":4.57},{"c":4.57,"h":4.57,"l":4.551,"n":50,"o":4.57,"t":"2026-10-13T16:45:00Z","v":2010,"vw":4.562258},{"c":4.58,"h":4.58,"l":4.56,"n":30,"o":4.56,"t":"2026-10-13T17:00:00Z","v":3883,"vw":4.565793},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-13T17:15:00Z","v":426,"vw":4.57},{"c":4.56,"h":4.58,"l":4.55,"n":53,"o":4.58,"t":"2026-10-13T17:30:00Z","v":3672,"vw":4.558976},{"c":4.56,"h":4.56,"l":4.56,"n":31,"o":4.56,"t":"2026-10-13T17:45:00Z","v":1493,"vw":4.56},{"c":4.63,"h":4.64,"l":4.58,"n":108,"o":4.58,"t":"2026-10-13T18:00:00Z","v":20345,"vw":4.594249},{"c":4.66,"h":4.67,"l":4.62,"n":143,"o":4.63,"t":"2026-10-13T18:15:00Z","v":14639,"vw":4.638789},{"c":4.67,"h":4.67,"l":4.65,"n":122,"o":4.66,"t":"2026-10-13T18:30:00Z","v":11118,"vw":4.661502},{"c":4.68,"h":4.69,"l":4.67,"n":97,"o":4.68,"t":"2026-10-13T18:45:00Z","v":5999,"vw":4.678945},{"c":4.6935,"h":4.6935,"l":4.6935,"n":3,"o":4.6935,"t":"2026-10-13T19:00:00Z","v":153,"vw":4.6935},{"c":4.71,"h":4.71,"l":4.68,"n":57,"o":4.685,"t":"2026-10-13T19:15:00Z","v":4729,"vw":4.692203},{"c":4.695,"h":4.7,"l":4.6769,"n":108,"o":4.695,"t":"2026-10-13T19:30:00Z","v":7209,"vw":4.692127},{"c":4.7,"h":4.72,"l":4.68,"n":255,"o":4.7,"t":"2026-10-13T19:45:00Z","v":14196,"vw":4.698388},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-13T20:00:00Z","v":5178,"vw":4.68},{"c":4.61,"h":4.61,"l":4.61,"n":25,"o":4.61,"t":"2026-10-13T22:15:00Z","v":3201,"vw":4.61},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-14T13:15:00Z","v":209,"vw":4.52},{"c":4.6,"h":4.615,"l":4.51,"n":33,"o":4.61,"t":"2026-10-14T13:30:00Z","v":7915,"vw":4.605268},{"c":4.59,"h":4.63,"l":4.5454,"n":35,"o":4.615,"t":"2026-10-14T13:45:00Z","v":2049,"vw":4.597174},{"c":4.6,"h":4.6,"l":4.6,"n":13,"o":4.6,"t":"2026-10-14T14:00:00Z","v":350,"vw":4.6},{"c":4.565,"h":4.6,"l":4.565,"n":46,"o":4.572,"t":"2026-10-14T14:15:00Z","v":4764,"vw":4.572401},{"c":4.61,"h":4.61,"l":4.585,"n":37,"o":4.585,"t":"2026-10-14T14:30:00Z","v":934,"vw":4.599681},{"c":4.63,"h":4.63,"l":4.62,"n":28,"o":4.62,"t":"2026-10-14T14:45:00Z","v":1169,"vw":4.628571},{"c":4.58,"h":4.62,"l":4.58,"n":54,"o":4.62,"t":"2026-10-14T15:00:00Z","v":2981,"vw":4.600833},{"c":4.58,"h":4.61,"l":4.58,"n":98,"o":4.59,"t":"2026-10-14T15:15:00Z","v":6978,"vw":4.595218},{"c":4.54,"h":4.57,"l":4.53,"n":57,"o":4.57,"t":"2026-10-14T15:30:00Z","v":3152,"vw":4.551129},{"c":4.53,"h":4.55,"l":4.53,"n":46,"o":4.55,"t":"2026-10-14T15:45:00Z","v":3501,"vw":4.546315},{"c":4.5332,"h":4.56,"l":4.53,"n":53,"o":4.54,"t":"2026-10-14T16:00:00Z","v":3402,"vw":4.537349},{"c":4.54,"h":4.54,"l":4.53,"n":65,"o":4.54,"t":"2026-10-14T16:15:00Z","v":4169,"vw":4.534639},{"c":4.57,"h":4.58,"l":4.54,"n":60,"o":4.545,"t":"2026-10-14T16:30:00Z","v":2700,"vw":4.54921},{"c":4.595,"h":4.595,"l":4.57,"n":45,"o":4.57,"t":"2026-10-14T16:45:00Z","v":2455,"vw":4.577465},{"c":4.57,"h":4.59,"l":4.57,"n":44,"o":4.59,"t":"2026-10-14T17:00:00Z","v":1929,"vw":4.581702},{"c":4.58,"h":4.59,"l":4.5625,"n":121,"o":4.565,"t":"2026-10-14T17:15:00Z","v":7365,"vw":4.580251},{"c":4.57,"h":4.58,"l":4.57,"n":30,"o":4.575,"t":"2026-10-14T17:30:00Z","v":1707,"vw":4.573636},{"c":4.5725,"h":4.58,"l":4.57,"n":21,"o":4.57,"t":"2026-10-14T17:45:00Z","v":1851,"vw":4.574944},{"c":4.56,"h":4.59,"l":4.56,"n":121,"o":4.59,"t":"2026-10-14T18:00:00Z","v":5687,"vw":4.579662},{"c":4.56,"h":4.57,"l":4.56,"n":15,"o":4.56,"t":"2026-10-14T18:15:00Z","v":921,"vw":4.561429},{"c":4.56,"h":4.56,"l":4.56,"n":16,"o":4.56,"t":"2026-10-14T18:30:00Z","v":494,"vw":4.56},{"c":4.55,"h":4.56,"l":4.54,"n":103,"o":4.56,"t":"2026-10-14T18:45:00Z","v":3773,"vw":4.548889},{"c":4.53,"h":4.545,"l":4.525,"n":45,"o":4.545,"t":"2026-10-14T19:00:00Z","v":2340,"vw":4.5333},{"c":4.54,"h":4.55,"l":4.54,"n":50,"o":4.54,"t":"2026-10-14T19:15:00Z","v":2839,"vw":4.541568},{"c":4.53,"h":4.54,"l":4.53,"n":22,"o":4.54,"t":"2026-10-14T19:30:00Z","v":2303,"vw":4.537217},{"c":4.56,"h":4.58,"l":4.53,"n":475,"o":4.53,"t":"2026-10-14T19:45:00Z","v":22492,"vw":4.556331},{"c":4.55,"h":4.55,"l":4.55,"n":16,"o":4.55,"t":"2026-10-14T20:00:00Z","v":9839,"vw":4.55},{"c":4.402,"h":4.402,"l":4.402,"n":1,"o":4.402,"t":"2026-10-14T22:15:00Z","v":100,"vw":4.402},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-14T22:45:00Z","v":280,"vw":4.46},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-15T11:15:00Z","v":100,"vw":4.32},{"c":4.65,"h":4.65,"l":4.56,"n":28,"o":4.59,"t":"2026-10-15T13:30:00Z","v":3288,"vw":4.600849},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-15T13:45:00Z","v":110,"vw":4.65},{"c":4.71,"h":4.73,"l":4.68,"n":92,"o":4.7,"t":"2026-10-15T14:00:00Z","v":10581,"vw":4.702933},{"c":4.72,"h":4.73,"l":4.7,"n":75,"o":4.7,"t":"2026-10-15T14:15:00Z","v":3708,"vw":4.711642},{"c":4.79,"h":4.8,"l":4.73,"n":75,"o":4.73,"t":"2026-10-15T14:30:00Z","v":10547,"vw":4.785544},{"c":4.785,"h":4.79,"l":4.7502,"n":93,"o":4.79,"t":"2026-10-15T14:45:00Z","v":6335,"vw":4.764237},{"c":4.85,"h":4.9,"l":4.785,"n":225,"o":4.785,"t":"2026-10-15T15:00:00Z","v":33188,"vw":4.839695},{"c":4.86,"h":4.86,"l":4.8491,"n":11,"o":4.86,"t":"2026-10-15T15:15:00Z","v":1411,"vw":4.856552},{"c":4.87,"h":4.87,"l":4.87,"n":23,"o":4.87,"t":"2026-10-15T15:30:00Z","v":1264,"vw":4.87},{"c":4.8,"h":4.855,"l":4.8,"n":66,"o":4.85,"t":"2026-10-15T15:45:00Z","v":5364,"vw":4.827637},{"c":4.77,"h":4.8,"l":4.77,"n":12,"o":4.8,"t":"2026-10-15T16:00:00Z","v":376,"vw":4.785},{"c":4.78,"h":4.78,"l":4.7701,"n":15,"o":4.7701,"t":"2026-10-15T16:15:00Z","v":824,"vw":4.778586},{"c":4.78,"h":4.79,"l":4.78,"n":30,"o":4.78,"t":"2026-10-15T16:30:00Z","v":1436,"vw":4.784},{"c":4.74,"h":4.78,"l":4.7306,"n":87,"o":4.78,"t":"2026-10-15T16:45:00Z","v":11239,"vw":4.745552},{"c":4.75,"h":4.765,"l":4.75,"n":15,"o":4.765,"t":"2026-10-15T17:00:00Z","v":975,"vw":4.758571},{"c":4.75,"h":4.765,"l":4.745,"n":66,"o":4.76,"t":"2026-10-15T17:15:00Z","v":5426,"vw":4.754096},{"c":4.75,"h":4.76,"l":4.75,"n":18,"o":4.76,"t":"2026-10-15T17:30:00Z","v":1683,"vw":4.755289},{"c":4.76,"h":4.76,"l":4.75,"n":71,"o":4.76,"t":"2026-10-15T17:45:00Z","v":5779,"vw":4.756099},{"c":4.73,"h":4.78,"l":4.73,"n":142,"o":4.765,"t":"2026-10-15T18:00:00Z","v":9659,"vw":4.758511},{"c":4.69,"h":4.71,"l":4.69,"n":43,"o":4.71,"t":"2026-10-15T18:15:00Z","v":2569,"vw":4.702007},{"c":4.7,"h":4.7,"l":4.685,"n":40,"o":4.69,"t":"2026-10-15T18:45:00Z","v":2184,"vw":4.687813},{"c":4.695,"h":4.71,"l":4.69,"n":42,"o":4.7,"t":"2026-10-15T19:00:00Z","v":3268,"vw":4.696154},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T19:15:00Z","v":101,"vw":4.71},{"c":4.68,"h":4.7,"l":4.68,"n":76,"o":4.69,"t":"2026-10-15T19:30:00Z","v":4918,"vw":4.692723},{"c":4.7,"h":4.7,"l":4.68,"n":200,"o":4.69,"t":"2026-10-15T19:45:00Z","v":22162,"vw":4.696368},{"c":4.7,"h":4.7,"l":4.7,"n":23,"o":4.7,"t":"2026-10-15T20:00:00Z","v":8324,"vw":4.7},{"c":4.8,"h":4.8,"l":4.78,"n":5,"o":4.78,"t":"2026-10-16T11:30:00Z","v":500,"vw":4.795825},{"c":4.9105,"h":4.9105,"l":4.9105,"n":1,"o":4.9105,"t":"2026-10-16T11:45:00Z","v":500,"vw":4.9105},{"c":4.7888,"h":4.81,"l":4.74,"n":61,"o":4.75,"t":"2026-10-16T13:30:00Z","v":5671,"vw":4.771041},{"c":4.765,"h":4.765,"l":4.71,"n":66,"o":4.74,"t":"2026-10-16T13:45:00Z","v":12323,"vw":4.721304},{"c":4.71,"h":4.765,"l":4.71,"n":95,"o":4.76,"t":"2026-10-16T14:00:00Z","v":5892,"vw":4.742731},{"c":4.8,"h":4.835,"l":4.7,"n":124,"o":4.7,"t":"2026-10-16T14:15:00Z","v":8818,"vw":4.796606},{"c":4.77,"h":4.818,"l":4.76,"n":87,"o":4.805,"t":"2026-10-16T14:30:00Z","v":3998,"vw":4.787947},{"c":4.77,"h":4.775,"l":4.76,"n":73,"o":4.76,"t":"2026-10-16T14:45:00Z","v":3236,"vw":4.7665},{"c":4.7526,"h":4.78,"l":4.73,"n":191,"o":4.78,"t":"2026-10-16T15:00:00Z","v":15723,"vw":4.744664},{"c":4.74,"h":4.76,"l":4.72,"n":89,"o":4.76,"t":"2026-10-16T15:15:00Z","v":5017,"vw":4.738718},{"c":4.745,"h":4.75,"l":4.73,"n":82,"o":4.74,"t":"2026-10-16T15:30:00Z","v":3216,"vw":4.74391},{"c":4.72,"h":4.75,"l":4.72,"n":61,"o":4.74,"t":"2026-10-16T15:45:00Z","v":2244,"vw":4.742667},{"c":4.725,"h":4.73,"l":4.71,"n":79,"o":4.72,"t":"2026-10-16T16:00:00Z","v":3776,"vw":4.719643},{"c":4.695,"h":4.72,"l":4.695,"n":98,"o":4.72,"t":"2026-10-16T16:15:00Z","v":3663,"vw":4.705219},{"c":4.68,"h":4.69,"l":4.68,"n":27,"o":4.69,"t":"2026-10-16T16:30:00Z","v":1890,"vw":4.683125},{"c":4.66,"h":4.675,"l":4.66,"n":15,"o":4.675,"t":"2026-10-16T16:45:00Z","v":1470,"vw":4.663347},{"c":4.6499,"h":4.66,"l":4.6499,"n":20,"o":4.66,"t":"2026-10-16T17:00:00Z","v":991,"vw":4.656238},{"c":4.64,"h":4.645,"l":4.63,"n":81,"o":4.6301,"t":"2026-10-16T17:15:00Z","v":7039,"vw":4.635451},{"c":4.65,"h":4.65,"l":4.65,"n":13,"o":4.65,"t":"2026-10-16T17:30:00Z","v":901,"vw":4.65},{"c":4.64,"h":4.67,"l":4.6301,"n":43,"o":4.65,"t":"2026-10-16T17:45:00Z","v":3900,"vw":4.646518},{"c":4.625,"h":4.64,"l":4.625,"n":22,"o":4.64,"t":"2026-10-16T18:00:00Z","v":1476,"vw":4.632306},{"c":4.61,"h":4.63,"l":4.61,"n":29,"o":4.63,"t":"2026-10-16T18:15:00Z","v":1722,"vw":4.618524},{"c":4.61,"h":4.62,"l":4.5901,"n":22,"o":4.5901,"t":"2026-10-16T18:30:00Z","v":1206,"vw":4.610011},{"c":4.585,"h":4.61,"l":4.585,"n":36,"o":4.61,"t":"2026-10-16T18:45:00Z","v":1454,"vw":4.600556},{"c":4.61,"h":4.61,"l":4.59,"n":18,"o":4.59,"t":"2026-10-16T19:00:00Z","v":1323,"vw":4.604545},{"c":4.615,"h":4.62,"l":4.6,"n":83,"o":4.61,"t":"2026-10-16T19:15:00Z","v":4373,"vw":4.609844},{"c":4.6,"h":4.61,"l":4.6,"n":20,"o":4.61,"t":"2026-10-16T19:30:00Z","v":1172,"vw":4.607163},{"c":4.59,"h":4.62,"l":4.59,"n":135,"o":4.595,"t":"2026-10-16T19:45:00Z","v":8339,"vw":4.603293},{"c":4.58,"h":4.6,"l":4.58,"n":19,"o":4.6,"t":"2026-10-16T20:00:00Z","v":2571,"vw":4.5988},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-16T23:45:00Z","v":500,"vw":4.58},{"c":4.58,"h":4.62,"l":4.5513,"n":40,"o":4.56,"t":"2026-10-19T13:30:00Z","v":6934,"vw":4.566478},{"c":4.61,"h":4.65,"l":4.58,"n":40,"o":4.58,"t":"2026-10-19T13:45:00Z","v":4558,"vw":4.604947},{"c":4.61,"h":4.6399,"l":4.58,"n":98,"o":4.6,"t":"2026-10-19T14:00:00Z","v":9870,"vw":4.602816},{"c":4.605,"h":4.62,"l":4.6,"n":27,"o":4.62,"t":"2026-10-19T14:15:00Z","v":2210,"vw":4.607239},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-10-19T14:30:00Z","v":350,"vw":4.6},{"c":4.58,"h":4.585,"l":4.57,"n":43,"o":4.585,"t":"2026-10-19T14:45:00Z","v":1846,"vw":4.576909},{"c":4.6,"h":4.6,"l":4.585,"n":9,"o":4.6,"t":"2026-10-19T15:00:00Z","v":426,"vw":4.595714},{"c":4.635,"h":4.635,"l":4.591,"n":79,"o":4.591,"t":"2026-10-19T15:15:00Z","v":3441,"vw":4.609415},{"c":4.63,"h":4.655,"l":4.63,"n":96,"o":4.63,"t":"2026-10-19T15:30:00Z","v":6017,"vw":4.639804},{"c":4.63,"h":4.64,"l":4.63,"n":43,"o":4.63,"t":"2026-10-19T15:45:00Z","v":1207,"vw":4.632},{"c":4.63,"h":4.645,"l":4.62,"n":125,"o":4.64,"t":"2026-10-19T16:00:00Z","v":4348,"vw":4.634418},{"c":4.63,"h":4.64,"l":4.62,"n":54,"o":4.62,"t":"2026-10-19T16:15:00Z","v":1968,"vw":4.631},{"c":4.61,"h":4.64,"l":4.61,"n":40,"o":4.64,"t":"2026-10-19T16:30:00Z","v":2875,"vw":4.625837},{"c":4.615,"h":4.64,"l":4.61,"n":54,"o":4.61,"t":"2026-10-19T16:45:00Z","v":3266,"vw":4.613386},{"c":4.5801,"h":4.62,"l":4.58,"n":51,"o":4.61,"t":"2026-10-19T17:00:00Z","v":3606,"vw":4.592928},{"c":4.6,"h":4.6,"l":4.59,"n":13,"o":4.59,"t":"2026-10-19T17:15:00Z","v":689,"vw":4.592222},{"c":4.6,"h":4.62,"l":4.6,"n":19,"o":4.6,"t":"2026-10-19T17:30:00Z","v":1791,"vw":4.602868},{"c":4.595,"h":4.61,"l":4.595,"n":17,"o":4.605,"t":"2026-10-19T17:45:00Z","v":1313,"vw":4.600978},{"c":4.57,"h":4.595,"l":4.56,"n":68,"o":4.595,"t":"2026-10-19T18:00:00Z","v":4788,"vw":4.582535},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-10-19T18:15:00Z","v":107,"vw":4.555},{"c":4.54,"h":4.57,"l":4.54,"n":25,"o":4.57,"t":"2026-10-19T18:30:00Z","v":3370,"vw":4.553902},{"c":4.62,"h":4.62,"l":4.555,"n":138,"o":4.555,"t":"2026-10-19T18:45:00Z","v":9909,"vw":4.592913},{"c":4.59,"h":4.62,"l":4.59,"n":97,"o":4.61,"t":"2026-10-19T19:00:00Z","v":5544,"vw":4.608461},{"c":4.595,"h":4.605,"l":4.5899,"n":97,"o":4.59,"t":"2026-10-19T19:15:00Z","v":10388,"vw":4.592971},{"c":4.6,"h":4.6068,"l":4.595,"n":127,"o":4.595,"t":"2026-10-19T19:30:00Z","v":12447,"vw":4.599444},{"c":4.63,"h":4.63,"l":4.59,"n":395,"o":4.6,"t":"2026-10-19T19:45:00Z","v":22335,"vw":4.605853},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-10-19T20:00:00Z","v":7454,"vw":4.63},{"c":4.715,"h":4.715,"l":4.65,"n":23,"o":4.65,"t":"2026-10-20T13:30:00Z","v":3506,"vw":4.666845},{"c":4.71,"h":4.715,"l":4.71,"n":12,"o":4.715,"t":"2026-10-20T13:45:00Z","v":486,"vw":4.71125},{"c":4.655,"h":4.71,"l":4.62,"n":193,"o":4.71,"t":"2026-10-20T14:00:00Z","v":17415,"vw":4.658734},{"c":4.685,"h":4.685,"l":4.63,"n":102,"o":4.655,"t":"2026-10-20T14:15:00Z","v":5348,"vw":4.652098},{"c":4.66,"h":4.69,"l":4.66,"n":123,"o":4.685,"t":"2026-10-20T14:30:00Z","v":5258,"vw":4.673373},{"c":4.67,"h":4.695,"l":4.65,"n":31,"o":4.65,"t":"2026-10-20T14:45:00Z","v":2823,"vw":4.6675},{"c":4.665,"h":4.695,"l":4.65,"n":45,"o":4.67,"t":"2026-10-20T15:00:00Z","v":3246,"vw":4.672365},{"c":4.65,"h":4.6692,"l":4.65,"n":93,"o":4.65,"t":"2026-10-20T15:15:00Z","v":3798,"vw":4.655376},{"c":4.635,"h":4.655,"l":4.635,"n":44,"o":4.655,"t":"2026-10-20T15:30:00Z","v":1848,"vw":4.647725},{"c":4.66,"h":4.66,"l":4.635,"n":50,"o":4.6491,"t":"2026-10-20T15:45:00Z","v":3788,"vw":4.649138},{"c":4.63,"h":4.65,"l":4.63,"n":30,"o":4.65,"t":"2026-10-20T16:00:00Z","v":1653,"vw":4.648521},{"c":4.63,"h":4.63,"l":4.625,"n":12,"o":4.625,"t":"2026-10-20T16:15:00Z","v":411,"vw":4.626667},{"c":4.63,"h":4.65,"l":4.63,"n":6,"o":4.65,"t":"2026-10-20T16:30:00Z","v":632,"vw":4.642063},{"c":4.6375,"h":4.6375,"l":4.6375,"n":4,"o":4.6375,"t":"2026-10-20T17:00:00Z","v":502,"vw":4.6375},{"c":4.64,"h":4.645,"l":4.64,"n":44,"o":4.645,"t":"2026-10-20T17:30:00Z","v":2312,"vw":4.640599},{"c":4.65,"h":4.675,"l":4.64,"n":49,"o":4.64,"t":"2026-10-20T17:45:00Z","v":5486,"vw":4.656108},{"c":4.63,"h":4.65,"l":4.63,"n":21,"o":4.65,"t":"2026-10-20T18:00:00Z","v":1206,"vw":4.632024},{"c":4.63,"h":4.63,"l":4.62,"n":18,"o":4.62,"t":"2026-10-20T18:15:00Z","v":969,"vw":4.624286},{"c":4.61,"h":4.62,"l":4.61,"n":19,"o":4.61,"t":"2026-10-20T18:30:00Z","v":907,"vw":4.615},{"c":4.62,"h":4.62,"l":4.62,"n":12,"o":4.62,"t":"2026-10-20T18:45:00Z","v":771,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-20T19:00:00Z","v":300,"vw":4.63},{"c":4.61,"h":4.64,"l":4.61,"n":33,"o":4.64,"t":"2026-10-20T19:15:00Z","v":2193,"vw":4.621903},{"c":4.61,"h":4.61,"l":4.6,"n":57,"o":4.6,"t":"2026-10-20T19:30:00Z","v":3154,"vw":4.604071},{"c":4.635,"h":4.65,"l":4.62,"n":345,"o":4.62,"t":"2026-10-20T19:45:00Z","v":16634,"vw":4.633272},{"c":4.63,"h":4.63,"l":4.63,"n":12,"o":4.63,"t":"2026-10-20T20:00:00Z","v":4427,"vw":4.63},{"c":4.575,"h":4.6,"l":4.5,"n":41,"o":4.57,"t":"2026-10-21T13:30:00Z","v":13503,"vw":4.529804},{"c":4.59,"h":4.6,"l":4.5289,"n":21,"o":4.575,"t":"2026-10-21T13:45:00Z","v":2516,"vw":4.558173},{"c":4.585,"h":4.6,"l":4.5788,"n":35,"o":4.6,"t":"2026-10-21T14:00:00Z","v":2057,"vw":4.593675},{"c":4.585,"h":4.585,"l":4.585,"n":5,"o":4.585,"t":"2026-10-21T14:30:00Z","v":174,"vw":4.585},{"c":4.595,"h":4.6,"l":4.595,"n":23,"o":4.6,"t":"2026-10-21T14:45:00Z","v":1360,"vw":4.597272},{"c":4.555,"h":4.585,"l":4.55,"n":57,"o":4.58,"t":"2026-10-21T15:00:00Z","v":2306,"vw":4.572472},{"c":4.545,"h":4.545,"l":4.545,"n":2,"o":4.545,"t":"2026-10-21T15:15:00Z","v":110,"vw":4.545},{"c":4.6,"h":4.6,"l":4.555,"n":43,"o":4.555,"t":"2026-10-21T15:30:00Z","v":1603,"vw":4.575},{"c":4.59,"h":4.62,"l":4.5696,"n":141,"o":4.5696,"t":"2026-10-21T16:00:00Z","v":13406,"vw":4.595265},{"c":4.58,"h":4.6,"l":4.57,"n":30,"o":4.6,"t":"2026-10-21T16:15:00Z","v":1417,"vw":4.581},{"c":4.58,"h":4.59,"l":4.58,"n":65,"o":4.58,"t":"2026-10-21T16:30:00Z","v":3503,"vw":4.581724},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-21T16:45:00Z","v":110,"vw":4.58},{"c":4.61,"h":4.61,"l":4.5801,"n":100,"o":4.5801,"t":"2026-10-21T17:15:00Z","v":6494,"vw":4.59892},{"c":4.63,"h":4.66,"l":4.61,"n":177,"o":4.61,"t":"2026-10-21T17:30:00Z","v":9848,"vw":4.638254},{"c":4.625,"h":4.625,"l":4.62,"n":26,"o":4.62,"t":"2026-10-21T17:45:00Z","v":1757,"vw":4.6225},{"c":4.685,"h":4.685,"l":4.63,"n":193,"o":4.64,"t":"2026-10-21T18:00:00Z","v":16365,"vw":4.644898},{"c":4.632,"h":4.67,"l":4.632,"n":122,"o":4.67,"t":"2026-10-21T18:15:00Z","v":5640,"vw":4.652354},{"c":4.64,"h":4.64,"l":4.64,"n":34,"o":4.64,"t":"2026-10-21T18:30:00Z","v":1757,"vw":4.64},{"c":4.58,"h":4.64,"l":4.58,"n":87,"o":4.64,"t":"2026-10-21T18:45:00Z","v":4653,"vw":4.620003},{"c":4.57,"h":4.57,"l":4.57,"n":6,"o":4.57,"t":"2026-10-21T19:00:00Z","v":311,"vw":4.57},{"c":4.6,"h":4.6,"l":4.59,"n":6,"o":4.59,"t":"2026-10-21T19:15:00Z","v":216,"vw":4.595},{"c":4.605,"h":4.63,"l":4.605,"n":164,"o":4.62,"t":"2026-10-21T19:30:00Z","v":12128,"vw":4.619481},{"c":4.6,"h":4.63,"l":4.59,"n":422,"o":4.605,"t":"2026-10-21T19:45:00Z","v":26087,"vw":4.61053},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-21T20:00:00Z","v":16025,"vw":4.6},{"c":4.605,"h":4.62,"l":4.6,"n":28,"o":4.62,"t":"2026-10-22T13:30:00Z","v":2436,"vw":4.609067},{"c":4.61,"h":4.61,"l":4.6,"n":10,"o":4.6,"t":"2026-10-22T13:45:00Z","v":597,"vw":4.602463},{"c":4.58,"h":4.64,"l":4.58,"n":45,"o":4.64,"t":"2026-10-22T14:15:00Z","v":2257,"vw":4.597075},{"c":4.535,"h":4.575,"l":4.535,"n":20,"o":4.575,"t":"2026-10-22T14:30:00Z","v":1886,"vw":4.547489},{"c":4.526,"h":4.526,"l":4.5201,"n":5,"o":4.5201,"t":"2026-10-22T14:45:00Z","v":1366,"vw":4.521462},{"c":4.52,"h":4.5486,"l":4.52,"n":24,"o":4.5486,"t":"2026-10-22T15:00:00Z","v":2103,"vw":4.545963},{"c":4.54,"h":4.54,"l":4.52,"n":11,"o":4.52,"t":"2026-10-22T15:15:00Z","v":655,"vw":4.535745},{"c":4.52,"h":4.53,"l":4.52,"n":21,"o":4.53,"t":"2026-10-22T15:30:00Z","v":1146,"vw":4.528487},{"c":4.52,"h":4.52,"l":4.52,"n":25,"o":4.52,"t":"2026-10-22T16:15:00Z","v":878,"vw":4.52},{"c":4.53,"h":4.53,"l":4.53,"n":10,"o":4.53,"t":"2026-10-22T16:30:00Z","v":468,"vw":4.53},{"c":4.52,"h":4.52,"l":4.52,"n":20,"o":4.52,"t":"2026-10-22T16:45:00Z","v":1304,"vw":4.52},{"c":4.5171,"h":4.5171,"l":4.5171,"n":1,"o":4.5171,"t":"2026-10-22T17:00:00Z","v":288,"vw":4.5171},{"c":4.49,"h":4.5,"l":4.49,"n":67,"o":4.5,"t":"2026-10-22T17:30:00Z","v":4056,"vw":4.496956},{"c":4.46,"h":4.48,"l":4.46,"n":22,"o":4.48,"t":"2026-10-22T17:45:00Z","v":1059,"vw":4.474},{"c":4.46,"h":4.46,"l":4.43,"n":193,"o":4.435,"t":"2026-10-22T18:15:00Z","v":27451,"vw":4.43202},{"c":4.45,"h":4.45,"l":4.445,"n":15,"o":4.445,"t":"2026-10-22T18:30:00Z","v":981,"vw":4.4475},{"c":4.44,"h":4.45,"l":4.44,"n":37,"o":4.45,"t":"2026-10-22T18:45:00Z","v":2061,"vw":4.444155},{"c":4.43,"h":4.43,"l":4.43,"n":25,"o":4.43,"t":"2026-10-22T19:15:00Z","v":864,"vw":4.43},{"c":4.41,"h":4.43,"l":4.41,"n":41,"o":4.43,"t":"2026-10-22T19:30:00Z","v":2260,"vw":4.418896},{"c":4.46,"h":4.46,"l":4.42,"n":100,"o":4.42,"t":"2026-10-22T19:45:00Z","v":9843,"vw":4.436739},{"c":4.44,"h":4.44,"l":4.44,"n":21,"o":4.44,"t":"2026-10-22T20:00:00Z","v":3860,"vw":4.44}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.38488537194438294,"strike":7.417621900463476,"iv":1.5318320439982815,"gamma":0.1290051040864035,"theta":-0.008260377785037078,"vega":0.006064414322058288,"rho":0.0014609029549920547,"breakevenPct":75.73214577495175},{"delta":0.35,"premium":0.4548599566177107,"strike":6.834500361519077,"iv":1.4633727955664724,"gamma":0.14183551795847213,"theta":-0.00814933635111593,"vega":0.00629007415754833,"rho":0.0016976479716443596,"breakevenPct":64.17478194001772},{"delta":0.4,"premium":0.5248345412910386,"strike":6.2513788225746785,"iv":1.3949135471346628,"gamma":0.15466593183054075,"theta":-0.008038294917194783,"vega":0.006515733993038371,"rho":0.0019343929882966648,"breakevenPct":52.6174181050837},{"delta":0.45,"premium":0.5948091259643664,"strike":5.668257283630281,"iv":1.3264542987028536,"gamma":0.16749634570260938,"theta":-0.007927253483273635,"vega":0.006741393828528413,"rho":0.0021711380049489696,"breakevenPct":41.060054270149685},{"delta":0.5,"premium":0.6647837106376941,"strike":5.085135744685882,"iv":1.2579950502710442,"gamma":0.18032675957467798,"theta":-0.007816212049352487,"vega":0.006967053664018454,"rho":0.002407883021601275,"breakevenPct":29.502690435215662},{"delta":0.55,"premium":0.8529336598881001,"strike":4.7130102259869355,"iv":1.3121844264121147,"gamma":0.16855997791817967,"theta":-0.007570000892185104,"vega":0.006600967735244731,"rho":0.0024634148343977715,"breakevenPct":25.359096528716996},{"delta":0.6,"premium":1.0612868916071863,"strike":4.376956626440022,"iv":1.3873418343888297,"gamma":0.15258805510574375,"theta":-0.007300681093807006,"vega":0.006133716839746759,"rho":0.0024879664039121276,"breakevenPct":22.482962118180353},{"delta":0.65,"premium":1.2696401233262729,"strike":4.040903026893108,"iv":1.462499242365545,"gamma":0.1366161322933078,"theta":-0.007031361295428909,"vega":0.005666465944248786,"rho":0.0025125179734264837,"breakevenPct":19.606827707643703},{"delta":0.7,"premium":1.477993355045359,"strike":3.704849427346195,"iv":1.5376566503422602,"gamma":0.12064420948087187,"theta":-0.00676204149705081,"vega":0.005199215048750814,"rho":0.00253706954294084,"breakevenPct":16.730693297107056},{"delta":0.75,"premium":1.6863465867644456,"strike":3.368795827799281,"iv":1.6128140583189752,"gamma":0.10467228666843591,"theta":-0.0064927216986727125,"vega":0.004731964153252841,"rho":0.0025616211124551962,"breakevenPct":13.854558886570407},{"delta":0.8,"premium":1.894699818483532,"strike":3.032742228252367,"iv":1.6879714662956904,"gamma":0.08870036385599996,"theta":-0.006223401900294615,"vega":0.004264713257754869,"rho":0.0025861726819695527,"breakevenPct":10.978424476033755},{"delta":0.85,"premium":2.103053050202618,"strike":2.696688628705454,"iv":1.7631288742724056,"gamma":0.07272844104356402,"theta":-0.005954082101916517,"vega":0.003797462362256897,"rho":0.002610724251483909,"breakevenPct":8.102290065497112}],"put":[{"delta":0.15,"premium":0.32602158749291726,"strike":2.670071958309724,"iv":1.7714106830309198,"gamma":0.07427416759935294,"theta":-0.005596860224935982,"vega":0.0037806941244013085,"rho":-0.00157477267757293,"breakevenPct":47.2060727293512},{"delta":0.2,"premium":0.4164691046392789,"strike":2.9715636821309297,"iv":1.670516443508285,"gamma":0.0942050465331841,"theta":-0.005610206469121285,"vega":0.004197270971657868,"rho":-0.002068933703681026,"breakevenPct":42.45282483126913},{"delta":0.25,"premium":0.5069166217856405,"strike":3.2730554059521353,"iv":1.5696222039856507,"gamma":0.11413592546701523,"theta":-0.005623552713306587,"vega":0.0046138478189144275,"rho":-0.0025630947297891216,"breakevenPct":37.69957693318707},{"delta":0.3,"premium":0.5973641389320021,"strike":3.5745471297733404,"iv":1.468727964463016,"gamma":0.13406680440084637,"theta":-0.00563689895749189,"vega":0.005030424666170987,"rho":-0.0030572557558972173,"breakevenPct":32.946329035104995},{"delta":0.35,"premium":0.6878116560783637,"strike":3.8760388535945456,"iv":1.3678337249403816,"gamma":0.1539976833346775,"theta":-0.005650245201677192,"vega":0.005447001513427546,"rho":-0.003551416782005313,"breakevenPct":28.193081137022933},{"delta":0.4,"premium":0.7782591732247255,"strike":4.177530577415752,"iv":1.266939485417747,"gamma":0.17392856226850867,"theta":-0.005663591445862494,"vega":0.005863578360684106,"rho":-0.004045577808113409,"breakevenPct":23.43983323894086},{"delta":0.45,"premium":0.868706690371087,"strike":4.479022301236957,"iv":1.1660452458951125,"gamma":0.19385944120233978,"theta":-0.0056769376900477975,"vega":0.0062801552079406655,"rho":-0.004539738834221504,"breakevenPct":18.686585340858795},{"delta":0.5,"premium":0.9591542075174486,"strike":4.780514025058162,"iv":1.0651510063724778,"gamma":0.21379032013617094,"theta":-0.0056902839342331,"vega":0.006696732055197225,"rho":-0.0050338998603296,"breakevenPct":13.933337442776725}]},"raw":{"call":[{"delta":0.3,"premium":0.38488537194438294,"strike":7.417621900463476,"iv":1.5318320439982815,"gamma":0.1290051040864035,"theta":-0.008260377785037078,"vega":0.006064414322058288,"rho":0.0014609029549920547,"breakevenPct":75.73214577495175},{"delta":0.35,"premium":0.4548599566177107,"strike":6.834500361519077,"iv":1.4633727955664724,"gamma":0.14183551795847213,"theta":-0.00814933635111593,"vega":0.00629007415754833,"rho":0.0016976479716443596,"breakevenPct":64.17478194001772},{"delta":0.4,"premium":0.5248345412910386,"strike":6.2513788225746785,"iv":1.3949135471346628,"gamma":0.15466593183054075,"theta":-0.008038294917194783,"vega":0.006515733993038371,"rho":0.0019343929882966648,"breakevenPct":52.6174181050837},{"delta":0.45,"premium":0.5948091259643664,"strike":5.668257283630281,"iv":1.3264542987028536,"gamma":0.16749634570260938,"theta":-0.007927253483273635,"vega":0.006741393828528413,"rho":0.0021711380049489696,"breakevenPct":41.060054270149685},{"delta":0.5,"premium":0.6647837106376941,"strike":5.085135744685882,"iv":1.2579950502710442,"gamma":0.18032675957467798,"theta":-0.007816212049352487,"vega":0.006967053664018454,"rho":0.002407883021601275,"breakevenPct":29.502690435215662},{"delta":0.55,"premium":0.8529336598881001,"strike":4.7130102259869355,"iv":1.3121844264121147,"gamma":0.16855997791817967,"theta":-0.007570000892185104,"vega":0.006600967735244731,"rho":0.0024634148343977715,"breakevenPct":25.359096528716996},{"delta":0.6,"premium":1.0612868916071863,"strike":4.376956626440022,"iv":1.3873418343888297,"gamma":0.15258805510574375,"theta":-0.007300681093807006,"vega":0.006133716839746759,"rho":0.0024879664039121276,"breakevenPct":22.482962118180353},{"delta":0.65,"premium":1.2696401233262729,"strike":4.040903026893108,"iv":1.462499242365545,"gamma":0.1366161322933078,"theta":-0.007031361295428909,"vega":0.005666465944248786,"rho":0.0025125179734264837,"breakevenPct":19.606827707643703},{"delta":0.7,"premium":1.477993355045359,"strike":3.704849427346195,"iv":1.5376566503422602,"gamma":0.12064420948087187,"theta":-0.00676204149705081,"vega":0.005199215048750814,"rho":0.00253706954294084,"breakevenPct":16.730693297107056},{"delta":0.75,"premium":1.6863465867644456,"strike":3.368795827799281,"iv":1.6128140583189752,"gamma":0.10467228666843591,"theta":-0.0064927216986727125,"vega":0.004731964153252841,"rho":0.0025616211124551962,"breakevenPct":13.854558886570407},{"delta":0.8,"premium":1.894699818483532,"strike":3.032742228252367,"iv":1.6879714662956904,"gamma":0.08870036385599996,"theta":-0.006223401900294615,"vega":0.004264713257754869,"rho":0.0025861726819695527,"breakevenPct":10.978424476033755},{"delta":0.85,"premium":2.103053050202618,"strike":2.696688628705454,"iv":1.7631288742724056,"gamma":0.07272844104356402,"theta":-0.005954082101916517,"vega":0.003797462362256897,"rho":0.002610724251483909,"breakevenPct":8.102290065497112}],"put":[{"delta":0.15,"premium":0.32602158749291726,"strike":2.670071958309724,"iv":1.7714106830309198,"gamma":0.07427416759935294,"theta":-0.005596860224935982,"vega":0.0037806941244013085,"rho":-0.00157477267757293,"breakevenPct":47.2060727293512},{"delta":0.2,"premium":0.4164691046392789,"strike":2.9715636821309297,"iv":1.670516443508285,"gamma":0.0942050465331841,"theta":-0.005610206469121285,"vega":0.004197270971657868,"rho":-0.002068933703681026,"breakevenPct":42.45282483126913},{"delta":0.25,"premium":0.5069166217856405,"strike":3.2730554059521353,"iv":1.5696222039856507,"gamma":0.11413592546701523,"theta":-0.005623552713306587,"vega":0.0046138478189144275,"rho":-0.0025630947297891216,"breakevenPct":37.69957693318707},{"delta":0.3,"premium":0.5973641389320021,"strike":3.5745471297733404,"iv":1.468727964463016,"gamma":0.13406680440084637,"theta":-0.00563689895749189,"vega":0.005030424666170987,"rho":-0.0030572557558972173,"breakevenPct":32.946329035104995},{"delta":0.35,"premium":0.6878116560783637,"strike":3.8760388535945456,"iv":1.3678337249403816,"gamma":0.1539976833346775,"theta":-0.005650245201677192,"vega":0.005447001513427546,"rho":-0.003551416782005313,"breakevenPct":28.193081137022933},{"delta":0.4,"premium":0.7782591732247255,"strike":4.177530577415752,"iv":1.266939485417747,"gamma":0.17392856226850867,"theta":-0.005663591445862494,"vega":0.005863578360684106,"rho":-0.004045577808113409,"breakevenPct":23.43983323894086},{"delta":0.45,"premium":0.868706690371087,"strike":4.479022301236957,"iv":1.1660452458951125,"gamma":0.19385944120233978,"theta":-0.0056769376900477975,"vega":0.0062801552079406655,"rho":-0.004539738834221504,"breakevenPct":18.686585340858795},{"delta":0.5,"premium":0.9591542075174486,"strike":4.780514025058162,"iv":1.0651510063724778,"gamma":0.21379032013617094,"theta":-0.0056902839342331,"vega":0.006696732055197225,"rho":-0.0050338998603296,"breakevenPct":13.933337442776725}]}},"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"}}