{"symbol":"USAS","url":"https://intraalpha.com/companies/USAS","capturedAt":"2026-10-22T23:20:45.327Z","state":"ready","quote":{"symbol":"USAS","last_price":3.23,"prev_close":3.6,"regular_close":3.19,"change":-0.37,"change_pct":-10.2778,"regular_change":-0.41,"regular_change_pct":-11.3889,"extended_change":0.04,"extended_change_pct":1.2539,"bid":3.21,"ask":3.23,"bid_size":4900,"ask_size":1000,"volume":5629011,"vwap":3.231591,"open":3.4,"high":3.43,"low":3.16,"close":3.19,"trade_count":16337,"last_trade_at":"2026-10-22T23:11:00.389025307Z","last_quote_at":"2026-10-22T22:48:20.897962161Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","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":"USAS","fetched_at":"2026-10-22T23:20:44.662707+00:00","name":"Americas Silver Corp","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Americas Gold and Silver Corporation is engaged in the acquisition, exploration, development and operation of mineral properties in North America. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1217367000,"ebitda":47224000,"pe_ratio":null,"peg_ratio":0,"book_value":0.875,"dividend_per_share":null,"dividend_yield":null,"eps":-0.19,"revenue_ttm":181588000,"gross_profit_ttm":89069000,"profit_margin":-0.263,"operating_margin_ttm":0.11,"return_on_assets_ttm":0.0519,"return_on_equity_ttm":-0.271,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.721,"analyst_target_price":9.25,"analyst_number":2,"beta":2.254,"fifty_two_week_high":10.5,"fifty_two_week_low":3.16,"fifty_day_ma":4.803,"two_hundred_day_ma":5.79,"shares_outstanding":338158000,"forward_pe":45.45,"price_to_sales":6.7,"price_to_book":18.69,"ev_to_revenue":10.88,"ev_to_ebitda":-2.357},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:44.662707+00:00"},"optionObservedAt":"2026-10-22T19:49:59.229Z","bars":[{"c":3.8494,"h":3.8494,"l":3.8494,"n":2,"o":3.8494,"t":"2026-10-15T09:40:00Z","v":2000,"vw":3.8494},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T10:10:00Z","v":350,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T10:20:00Z","v":117,"vw":3.84},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T10:40:00Z","v":842,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-15T10:45:00Z","v":350,"vw":3.8},{"c":3.8,"h":3.8062,"l":3.8,"n":3,"o":3.8062,"t":"2026-10-15T11:00:00Z","v":1301,"vw":3.804769},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-10-15T11:05:00Z","v":2702,"vw":3.8},{"c":3.8274,"h":3.8274,"l":3.8274,"n":1,"o":3.8274,"t":"2026-10-15T11:10:00Z","v":1000,"vw":3.8274},{"c":3.792,"h":3.792,"l":3.79,"n":4,"o":3.79,"t":"2026-10-15T11:20:00Z","v":585,"vw":3.790342},{"c":3.8,"h":3.8,"l":3.7968,"n":2,"o":3.7968,"t":"2026-10-15T11:25:00Z","v":400,"vw":3.7992},{"c":3.8,"h":3.8,"l":3.77,"n":5,"o":3.77,"t":"2026-10-15T11:35:00Z","v":1600,"vw":3.78129},{"c":3.76,"h":3.78,"l":3.76,"n":5,"o":3.78,"t":"2026-10-15T11:50:00Z","v":2381,"vw":3.77764},{"c":3.76,"h":3.76,"l":3.75,"n":6,"o":3.75,"t":"2026-10-15T11:55:00Z","v":5000,"vw":3.7584},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-15T12:05:00Z","v":200,"vw":3.76},{"c":3.8,"h":3.8,"l":3.78,"n":2,"o":3.78,"t":"2026-10-15T12:10:00Z","v":600,"vw":3.783333},{"c":3.76,"h":3.76,"l":3.755,"n":23,"o":3.76,"t":"2026-10-15T12:15:00Z","v":16418,"vw":3.759531},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-15T12:20:00Z","v":525,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":13,"o":3.75,"t":"2026-10-15T12:30:00Z","v":1813,"vw":3.75},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-15T12:35:00Z","v":1000,"vw":3.78},{"c":3.77,"h":3.78,"l":3.77,"n":9,"o":3.78,"t":"2026-10-15T12:40:00Z","v":21293,"vw":3.773174},{"c":3.7815,"h":3.79,"l":3.77,"n":11,"o":3.77,"t":"2026-10-15T12:45:00Z","v":6051,"vw":3.773437},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-15T12:50:00Z","v":626,"vw":3.79},{"c":3.799,"h":3.8,"l":3.799,"n":5,"o":3.8,"t":"2026-10-15T12:55:00Z","v":1050,"vw":3.7997},{"c":3.8,"h":3.82,"l":3.8,"n":2,"o":3.82,"t":"2026-10-15T13:05:00Z","v":600,"vw":3.803333},{"c":3.8,"h":3.81,"l":3.78,"n":6,"o":3.81,"t":"2026-10-15T13:10:00Z","v":7200,"vw":3.801889},{"c":3.81,"h":3.824,"l":3.78,"n":20,"o":3.79,"t":"2026-10-15T13:15:00Z","v":2478,"vw":3.795},{"c":3.805,"h":3.81,"l":3.805,"n":12,"o":3.81,"t":"2026-10-15T13:20:00Z","v":3709,"vw":3.80954},{"c":3.82,"h":3.84,"l":3.8,"n":39,"o":3.83,"t":"2026-10-15T13:25:00Z","v":11341,"vw":3.834189},{"c":3.73,"h":3.81,"l":3.71,"n":665,"o":3.81,"t":"2026-10-15T13:30:00Z","v":254127,"vw":3.774908},{"c":3.7784,"h":3.78,"l":3.705,"n":262,"o":3.7299,"t":"2026-10-15T13:35:00Z","v":69677,"vw":3.734242},{"c":3.735,"h":3.77,"l":3.735,"n":217,"o":3.77,"t":"2026-10-15T13:40:00Z","v":43290,"vw":3.752896},{"c":3.71,"h":3.735,"l":3.705,"n":207,"o":3.735,"t":"2026-10-15T13:45:00Z","v":57709,"vw":3.71853},{"c":3.68,"h":3.71,"l":3.68,"n":234,"o":3.71,"t":"2026-10-15T13:50:00Z","v":52809,"vw":3.699049},{"c":3.6801,"h":3.695,"l":3.68,"n":160,"o":3.68,"t":"2026-10-15T13:55:00Z","v":41438,"vw":3.689114},{"c":3.705,"h":3.7089,"l":3.68,"n":179,"o":3.68,"t":"2026-10-15T14:00:00Z","v":27557,"vw":3.693134},{"c":3.71,"h":3.715,"l":3.6999,"n":251,"o":3.7099,"t":"2026-10-15T14:05:00Z","v":47199,"vw":3.706787},{"c":3.705,"h":3.72,"l":3.7,"n":154,"o":3.71,"t":"2026-10-15T14:10:00Z","v":43211,"vw":3.713198},{"c":3.705,"h":3.71,"l":3.695,"n":152,"o":3.71,"t":"2026-10-15T14:15:00Z","v":58030,"vw":3.701675},{"c":3.685,"h":3.71,"l":3.68,"n":178,"o":3.705,"t":"2026-10-15T14:20:00Z","v":31924,"vw":3.698973},{"c":3.715,"h":3.7273,"l":3.685,"n":186,"o":3.685,"t":"2026-10-15T14:25:00Z","v":31982,"vw":3.703581},{"c":3.725,"h":3.7269,"l":3.705,"n":184,"o":3.715,"t":"2026-10-15T14:30:00Z","v":38971,"vw":3.713546},{"c":3.74,"h":3.74,"l":3.715,"n":166,"o":3.725,"t":"2026-10-15T14:35:00Z","v":34253,"vw":3.730768},{"c":3.75,"h":3.77,"l":3.735,"n":389,"o":3.74,"t":"2026-10-15T14:40:00Z","v":125037,"vw":3.751753},{"c":3.75,"h":3.765,"l":3.75,"n":151,"o":3.755,"t":"2026-10-15T14:45:00Z","v":22011,"vw":3.756256},{"c":3.75,"h":3.7794,"l":3.75,"n":158,"o":3.755,"t":"2026-10-15T14:50:00Z","v":37896,"vw":3.765444},{"c":3.755,"h":3.77,"l":3.75,"n":152,"o":3.755,"t":"2026-10-15T14:55:00Z","v":43643,"vw":3.759473},{"c":3.755,"h":3.765,"l":3.735,"n":666,"o":3.755,"t":"2026-10-15T15:00:00Z","v":319194,"vw":3.751332},{"c":3.755,"h":3.755,"l":3.745,"n":153,"o":3.755,"t":"2026-10-15T15:05:00Z","v":56006,"vw":3.751018},{"c":3.7699,"h":3.7699,"l":3.754,"n":161,"o":3.76,"t":"2026-10-15T15:10:00Z","v":34770,"vw":3.761411},{"c":3.755,"h":3.785,"l":3.755,"n":332,"o":3.765,"t":"2026-10-15T15:15:00Z","v":123430,"vw":3.7746},{"c":3.775,"h":3.78,"l":3.755,"n":162,"o":3.755,"t":"2026-10-15T15:20:00Z","v":18037,"vw":3.76389},{"c":3.7696,"h":3.7796,"l":3.76,"n":214,"o":3.775,"t":"2026-10-15T15:25:00Z","v":77368,"vw":3.77231},{"c":3.7698,"h":3.78,"l":3.7601,"n":144,"o":3.77,"t":"2026-10-15T15:30:00Z","v":21672,"vw":3.766586},{"c":3.755,"h":3.77,"l":3.75,"n":111,"o":3.765,"t":"2026-10-15T15:35:00Z","v":13846,"vw":3.761233},{"c":3.735,"h":3.7593,"l":3.735,"n":218,"o":3.755,"t":"2026-10-15T15:40:00Z","v":29904,"vw":3.747728},{"c":3.72,"h":3.74,"l":3.71,"n":262,"o":3.74,"t":"2026-10-15T15:45:00Z","v":88455,"vw":3.720463},{"c":3.715,"h":3.725,"l":3.715,"n":150,"o":3.715,"t":"2026-10-15T15:50:00Z","v":36153,"vw":3.722128},{"c":3.715,"h":3.72,"l":3.71,"n":51,"o":3.715,"t":"2026-10-15T15:55:00Z","v":6558,"vw":3.715194},{"c":3.715,"h":3.72,"l":3.71,"n":98,"o":3.715,"t":"2026-10-15T16:00:00Z","v":67115,"vw":3.718328},{"c":3.7318,"h":3.735,"l":3.71,"n":123,"o":3.715,"t":"2026-10-15T16:05:00Z","v":66205,"vw":3.726583},{"c":3.7201,"h":3.735,"l":3.72,"n":94,"o":3.735,"t":"2026-10-15T16:10:00Z","v":14994,"vw":3.727256},{"c":3.725,"h":3.7265,"l":3.72,"n":68,"o":3.72,"t":"2026-10-15T16:15:00Z","v":13196,"vw":3.724917},{"c":3.725,"h":3.73,"l":3.72,"n":74,"o":3.73,"t":"2026-10-15T16:20:00Z","v":31797,"vw":3.727704},{"c":3.725,"h":3.725,"l":3.72,"n":57,"o":3.725,"t":"2026-10-15T16:25:00Z","v":4001,"vw":3.723795},{"c":3.715,"h":3.7287,"l":3.715,"n":129,"o":3.725,"t":"2026-10-15T16:30:00Z","v":39222,"vw":3.722884},{"c":3.73,"h":3.74,"l":3.71,"n":239,"o":3.71,"t":"2026-10-15T16:35:00Z","v":62045,"vw":3.727862},{"c":3.735,"h":3.7376,"l":3.73,"n":29,"o":3.7301,"t":"2026-10-15T16:40:00Z","v":4617,"vw":3.733857},{"c":3.725,"h":3.735,"l":3.72,"n":130,"o":3.735,"t":"2026-10-15T16:45:00Z","v":15571,"vw":3.729499},{"c":3.725,"h":3.73,"l":3.72,"n":49,"o":3.725,"t":"2026-10-15T16:50:00Z","v":13478,"vw":3.72487},{"c":3.72,"h":3.7261,"l":3.72,"n":51,"o":3.725,"t":"2026-10-15T16:55:00Z","v":4452,"vw":3.722992},{"c":3.71,"h":3.725,"l":3.71,"n":118,"o":3.72,"t":"2026-10-15T17:00:00Z","v":17986,"vw":3.71909},{"c":3.715,"h":3.715,"l":3.71,"n":65,"o":3.715,"t":"2026-10-15T17:05:00Z","v":13344,"vw":3.714382},{"c":3.72,"h":3.72,"l":3.71,"n":62,"o":3.715,"t":"2026-10-15T17:10:00Z","v":12125,"vw":3.715043},{"c":3.7329,"h":3.74,"l":3.71,"n":101,"o":3.715,"t":"2026-10-15T17:15:00Z","v":34108,"vw":3.727493},{"c":3.725,"h":3.74,"l":3.72,"n":180,"o":3.735,"t":"2026-10-15T17:20:00Z","v":91498,"vw":3.734733},{"c":3.725,"h":3.73,"l":3.72,"n":49,"o":3.725,"t":"2026-10-15T17:25:00Z","v":7944,"vw":3.725952},{"c":3.7239,"h":3.73,"l":3.72,"n":52,"o":3.72,"t":"2026-10-15T17:30:00Z","v":12969,"vw":3.726772},{"c":3.7335,"h":3.74,"l":3.725,"n":84,"o":3.725,"t":"2026-10-15T17:35:00Z","v":26379,"vw":3.734698},{"c":3.74,"h":3.74,"l":3.734,"n":46,"o":3.735,"t":"2026-10-15T17:40:00Z","v":20206,"vw":3.738963},{"c":3.745,"h":3.75,"l":3.74,"n":94,"o":3.74,"t":"2026-10-15T17:45:00Z","v":27899,"vw":3.743888},{"c":3.74,"h":3.75,"l":3.74,"n":69,"o":3.745,"t":"2026-10-15T17:50:00Z","v":43891,"vw":3.741937},{"c":3.745,"h":3.748,"l":3.7343,"n":135,"o":3.7401,"t":"2026-10-15T17:55:00Z","v":42725,"vw":3.741974},{"c":3.7499,"h":3.76,"l":3.74,"n":162,"o":3.745,"t":"2026-10-15T18:00:00Z","v":32516,"vw":3.750159},{"c":3.74,"h":3.7458,"l":3.74,"n":111,"o":3.74,"t":"2026-10-15T18:05:00Z","v":11940,"vw":3.742257},{"c":3.7364,"h":3.7399,"l":3.73,"n":52,"o":3.735,"t":"2026-10-15T18:10:00Z","v":9571,"vw":3.736559},{"c":3.73,"h":3.74,"l":3.725,"n":149,"o":3.735,"t":"2026-10-15T18:15:00Z","v":35591,"vw":3.73284},{"c":3.735,"h":3.7372,"l":3.725,"n":67,"o":3.725,"t":"2026-10-15T18:20:00Z","v":13321,"vw":3.730566},{"c":3.735,"h":3.7357,"l":3.73,"n":83,"o":3.735,"t":"2026-10-15T18:25:00Z","v":10556,"vw":3.733834},{"c":3.745,"h":3.745,"l":3.73,"n":124,"o":3.735,"t":"2026-10-15T18:30:00Z","v":18865,"vw":3.740095},{"c":3.745,"h":3.745,"l":3.74,"n":69,"o":3.74,"t":"2026-10-15T18:35:00Z","v":18415,"vw":3.741643},{"c":3.76,"h":3.76,"l":3.74,"n":107,"o":3.745,"t":"2026-10-15T18:40:00Z","v":15814,"vw":3.74851},{"c":3.765,"h":3.77,"l":3.75,"n":130,"o":3.755,"t":"2026-10-15T18:45:00Z","v":40995,"vw":3.758087},{"c":3.765,"h":3.765,"l":3.765,"n":90,"o":3.765,"t":"2026-10-15T18:50:00Z","v":6461,"vw":3.765},{"c":3.775,"h":3.775,"l":3.7643,"n":100,"o":3.765,"t":"2026-10-15T18:55:00Z","v":17980,"vw":3.769935},{"c":3.795,"h":3.8,"l":3.775,"n":155,"o":3.78,"t":"2026-10-15T19:00:00Z","v":34172,"vw":3.785262},{"c":3.795,"h":3.7999,"l":3.7901,"n":80,"o":3.795,"t":"2026-10-15T19:05:00Z","v":10184,"vw":3.793667},{"c":3.805,"h":3.81,"l":3.795,"n":109,"o":3.795,"t":"2026-10-15T19:10:00Z","v":12000,"vw":3.802019},{"c":3.815,"h":3.815,"l":3.81,"n":133,"o":3.81,"t":"2026-10-15T19:15:00Z","v":29470,"vw":3.812958},{"c":3.83,"h":3.835,"l":3.8107,"n":194,"o":3.815,"t":"2026-10-15T19:20:00Z","v":37821,"vw":3.82315},{"c":3.825,"h":3.84,"l":3.82,"n":233,"o":3.83,"t":"2026-10-15T19:25:00Z","v":34721,"vw":3.831538},{"c":3.815,"h":3.82,"l":3.81,"n":218,"o":3.82,"t":"2026-10-15T19:30:00Z","v":51318,"vw":3.817965},{"c":3.83,"h":3.83,"l":3.815,"n":194,"o":3.82,"t":"2026-10-15T19:35:00Z","v":20005,"vw":3.822474},{"c":3.85,"h":3.85,"l":3.83,"n":223,"o":3.83,"t":"2026-10-15T19:40:00Z","v":33140,"vw":3.840674},{"c":3.85,"h":3.86,"l":3.84,"n":261,"o":3.85,"t":"2026-10-15T19:45:00Z","v":79439,"vw":3.849985},{"c":3.85,"h":3.86,"l":3.845,"n":389,"o":3.85,"t":"2026-10-15T19:50:00Z","v":104717,"vw":3.848694},{"c":3.855,"h":3.86,"l":3.83,"n":663,"o":3.85,"t":"2026-10-15T19:55:00Z","v":147365,"vw":3.846891},{"c":3.865,"h":3.8789,"l":3.85,"n":27,"o":3.86,"t":"2026-10-15T20:00:00Z","v":65340,"vw":3.859998},{"c":3.86,"h":3.86,"l":3.8546,"n":8,"o":3.86,"t":"2026-10-15T20:05:00Z","v":3495,"vw":3.859187},{"c":3.85,"h":3.8983,"l":3.85,"n":5,"o":3.8983,"t":"2026-10-15T20:10:00Z","v":2503,"vw":3.88864},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T20:25:00Z","v":1000,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-15T20:35:00Z","v":938,"vw":3.86},{"c":3.8899,"h":3.8899,"l":3.8899,"n":1,"o":3.8899,"t":"2026-10-15T20:40:00Z","v":1000,"vw":3.8899},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-15T20:45:00Z","v":1098,"vw":3.86},{"c":3.86,"h":3.88,"l":3.86,"n":4,"o":3.88,"t":"2026-10-15T20:55:00Z","v":1608,"vw":3.868152},{"c":3.86,"h":3.866,"l":3.86,"n":3,"o":3.86,"t":"2026-10-15T21:00:00Z","v":3200,"vw":3.862063},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-15T21:05:00Z","v":1333,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-15T21:30:00Z","v":500,"vw":3.89},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T22:05:00Z","v":100,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T22:10:00Z","v":558,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T22:30:00Z","v":563,"vw":3.86},{"c":3.9,"h":3.9,"l":3.87,"n":9,"o":3.9,"t":"2026-10-16T08:00:00Z","v":1499,"vw":3.897953},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-16T10:10:00Z","v":550,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-16T10:40:00Z","v":299,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-16T11:00:00Z","v":617,"vw":3.89},{"c":3.8779,"h":3.8779,"l":3.8779,"n":2,"o":3.8779,"t":"2026-10-16T11:15:00Z","v":201,"vw":3.8779},{"c":3.8765,"h":3.8765,"l":3.8765,"n":1,"o":3.8765,"t":"2026-10-16T11:20:00Z","v":1000,"vw":3.8765},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-16T11:35:00Z","v":2000,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T11:55:00Z","v":385,"vw":3.87},{"c":3.85,"h":3.86,"l":3.85,"n":11,"o":3.86,"t":"2026-10-16T12:05:00Z","v":6162,"vw":3.856716},{"c":3.8595,"h":3.8595,"l":3.8595,"n":2,"o":3.8595,"t":"2026-10-16T12:15:00Z","v":239,"vw":3.8595},{"c":3.8599,"h":3.8599,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T12:25:00Z","v":2100,"vw":3.850471},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-16T12:35:00Z","v":250,"vw":3.86},{"c":3.85,"h":3.8782,"l":3.85,"n":2,"o":3.8782,"t":"2026-10-16T12:45:00Z","v":500,"vw":3.87256},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-16T13:00:00Z","v":250,"vw":3.85},{"c":3.8344,"h":3.8344,"l":3.8344,"n":1,"o":3.8344,"t":"2026-10-16T13:10:00Z","v":1500,"vw":3.8344},{"c":3.83,"h":3.8332,"l":3.81,"n":8,"o":3.8326,"t":"2026-10-16T13:15:00Z","v":2128,"vw":3.828},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-16T13:25:00Z","v":1825,"vw":3.82},{"c":3.825,"h":3.84,"l":3.775,"n":197,"o":3.83,"t":"2026-10-16T13:30:00Z","v":58728,"vw":3.809973},{"c":3.87,"h":3.8799,"l":3.825,"n":114,"o":3.83,"t":"2026-10-16T13:35:00Z","v":33617,"vw":3.849381},{"c":3.93,"h":3.93,"l":3.865,"n":241,"o":3.88,"t":"2026-10-16T13:40:00Z","v":136085,"vw":3.906842},{"c":3.9017,"h":3.9299,"l":3.9017,"n":91,"o":3.9299,"t":"2026-10-16T13:45:00Z","v":20756,"vw":3.917312},{"c":3.9486,"h":3.9499,"l":3.9098,"n":164,"o":3.9098,"t":"2026-10-16T13:50:00Z","v":64822,"vw":3.933875},{"c":3.935,"h":3.9499,"l":3.9301,"n":72,"o":3.94,"t":"2026-10-16T13:55:00Z","v":16526,"vw":3.93982},{"c":3.89,"h":3.95,"l":3.89,"n":191,"o":3.935,"t":"2026-10-16T14:00:00Z","v":57046,"vw":3.922035},{"c":3.925,"h":3.935,"l":3.895,"n":155,"o":3.895,"t":"2026-10-16T14:05:00Z","v":42927,"vw":3.918778},{"c":3.94,"h":3.94,"l":3.925,"n":108,"o":3.925,"t":"2026-10-16T14:10:00Z","v":31197,"vw":3.93396},{"c":3.945,"h":3.96,"l":3.935,"n":143,"o":3.935,"t":"2026-10-16T14:15:00Z","v":26542,"vw":3.948796},{"c":3.975,"h":3.9799,"l":3.945,"n":128,"o":3.95,"t":"2026-10-16T14:20:00Z","v":43985,"vw":3.959271},{"c":3.98,"h":4,"l":3.97,"n":233,"o":3.975,"t":"2026-10-16T14:25:00Z","v":51309,"vw":3.990827},{"c":3.985,"h":4,"l":3.97,"n":130,"o":3.975,"t":"2026-10-16T14:30:00Z","v":18644,"vw":3.983048},{"c":3.975,"h":3.985,"l":3.965,"n":210,"o":3.98,"t":"2026-10-16T14:35:00Z","v":58455,"vw":3.974937},{"c":3.965,"h":3.9757,"l":3.96,"n":161,"o":3.97,"t":"2026-10-16T14:40:00Z","v":56054,"vw":3.968111},{"c":3.97,"h":3.9777,"l":3.96,"n":105,"o":3.97,"t":"2026-10-16T14:45:00Z","v":26605,"vw":3.969705},{"c":3.954,"h":3.99,"l":3.954,"n":185,"o":3.98,"t":"2026-10-16T14:50:00Z","v":55944,"vw":3.966449},{"c":3.9498,"h":3.97,"l":3.94,"n":155,"o":3.96,"t":"2026-10-16T14:55:00Z","v":23489,"vw":3.957443},{"c":3.95,"h":3.95,"l":3.94,"n":75,"o":3.945,"t":"2026-10-16T15:00:00Z","v":18555,"vw":3.943612},{"c":3.92,"h":3.95,"l":3.9101,"n":113,"o":3.95,"t":"2026-10-16T15:05:00Z","v":71796,"vw":3.932665},{"c":3.9,"h":3.925,"l":3.9,"n":132,"o":3.915,"t":"2026-10-16T15:10:00Z","v":28418,"vw":3.915982},{"c":3.89,"h":3.9,"l":3.88,"n":207,"o":3.9,"t":"2026-10-16T15:15:00Z","v":66064,"vw":3.889546},{"c":3.8699,"h":3.8999,"l":3.86,"n":205,"o":3.89,"t":"2026-10-16T15:20:00Z","v":61659,"vw":3.879069},{"c":3.875,"h":3.88,"l":3.86,"n":139,"o":3.87,"t":"2026-10-16T15:25:00Z","v":31948,"vw":3.870131},{"c":3.8899,"h":3.89,"l":3.87,"n":91,"o":3.875,"t":"2026-10-16T15:30:00Z","v":24289,"vw":3.880586},{"c":3.8799,"h":3.895,"l":3.875,"n":104,"o":3.89,"t":"2026-10-16T15:35:00Z","v":26594,"vw":3.882658},{"c":3.86,"h":3.88,"l":3.86,"n":126,"o":3.88,"t":"2026-10-16T15:40:00Z","v":36466,"vw":3.867471},{"c":3.86,"h":3.88,"l":3.855,"n":160,"o":3.855,"t":"2026-10-16T15:45:00Z","v":37906,"vw":3.867469},{"c":3.845,"h":3.86,"l":3.845,"n":74,"o":3.86,"t":"2026-10-16T15:50:00Z","v":9780,"vw":3.854804},{"c":3.84,"h":3.85,"l":3.835,"n":88,"o":3.84,"t":"2026-10-16T15:55:00Z","v":15522,"vw":3.840856},{"c":3.8123,"h":3.835,"l":3.805,"n":111,"o":3.835,"t":"2026-10-16T16:00:00Z","v":32803,"vw":3.826923},{"c":3.81,"h":3.8382,"l":3.81,"n":88,"o":3.82,"t":"2026-10-16T16:05:00Z","v":11615,"vw":3.825222},{"c":3.84,"h":3.84,"l":3.815,"n":111,"o":3.8198,"t":"2026-10-16T16:10:00Z","v":13745,"vw":3.826023},{"c":3.84,"h":3.845,"l":3.83,"n":189,"o":3.84,"t":"2026-10-16T16:15:00Z","v":48025,"vw":3.838853},{"c":3.8467,"h":3.8467,"l":3.8332,"n":69,"o":3.835,"t":"2026-10-16T16:20:00Z","v":18306,"vw":3.843503},{"c":3.845,"h":3.855,"l":3.84,"n":103,"o":3.845,"t":"2026-10-16T16:25:00Z","v":19724,"vw":3.849565},{"c":3.825,"h":3.84,"l":3.8212,"n":131,"o":3.84,"t":"2026-10-16T16:30:00Z","v":25909,"vw":3.831506},{"c":3.83,"h":3.835,"l":3.82,"n":61,"o":3.825,"t":"2026-10-16T16:35:00Z","v":10028,"vw":3.826645},{"c":3.845,"h":3.845,"l":3.83,"n":92,"o":3.835,"t":"2026-10-16T16:40:00Z","v":13816,"vw":3.833436},{"c":3.82,"h":3.845,"l":3.82,"n":133,"o":3.845,"t":"2026-10-16T16:45:00Z","v":19283,"vw":3.830342},{"c":3.82,"h":3.8299,"l":3.815,"n":80,"o":3.8299,"t":"2026-10-16T16:50:00Z","v":31584,"vw":3.818945},{"c":3.8198,"h":3.825,"l":3.81,"n":86,"o":3.825,"t":"2026-10-16T16:55:00Z","v":19318,"vw":3.821798},{"c":3.795,"h":3.82,"l":3.795,"n":139,"o":3.82,"t":"2026-10-16T17:00:00Z","v":37506,"vw":3.805937},{"c":3.795,"h":3.8,"l":3.785,"n":85,"o":3.8,"t":"2026-10-16T17:05:00Z","v":19010,"vw":3.788106},{"c":3.775,"h":3.8,"l":3.7701,"n":112,"o":3.8,"t":"2026-10-16T17:10:00Z","v":21707,"vw":3.781887},{"c":3.765,"h":3.7799,"l":3.7616,"n":174,"o":3.77,"t":"2026-10-16T17:15:00Z","v":44055,"vw":3.768261},{"c":3.775,"h":3.78,"l":3.765,"n":168,"o":3.765,"t":"2026-10-16T17:20:00Z","v":33562,"vw":3.769786},{"c":3.77,"h":3.78,"l":3.765,"n":59,"o":3.772,"t":"2026-10-16T17:25:00Z","v":10439,"vw":3.77015},{"c":3.7998,"h":3.7998,"l":3.775,"n":110,"o":3.775,"t":"2026-10-16T17:30:00Z","v":32362,"vw":3.790916},{"c":3.79,"h":3.8,"l":3.79,"n":136,"o":3.8,"t":"2026-10-16T17:35:00Z","v":21792,"vw":3.792775},{"c":3.8199,"h":3.825,"l":3.785,"n":303,"o":3.79,"t":"2026-10-16T17:40:00Z","v":198574,"vw":3.801336},{"c":3.805,"h":3.815,"l":3.805,"n":62,"o":3.815,"t":"2026-10-16T17:45:00Z","v":9370,"vw":3.81},{"c":3.795,"h":3.805,"l":3.7901,"n":97,"o":3.805,"t":"2026-10-16T17:50:00Z","v":14927,"vw":3.799161},{"c":3.785,"h":3.8,"l":3.78,"n":79,"o":3.795,"t":"2026-10-16T17:55:00Z","v":7059,"vw":3.789079},{"c":3.78,"h":3.785,"l":3.775,"n":111,"o":3.785,"t":"2026-10-16T18:00:00Z","v":16153,"vw":3.780082},{"c":3.795,"h":3.8,"l":3.7799,"n":110,"o":3.7799,"t":"2026-10-16T18:05:00Z","v":18893,"vw":3.789676},{"c":3.79,"h":3.795,"l":3.79,"n":64,"o":3.795,"t":"2026-10-16T18:10:00Z","v":8138,"vw":3.792764},{"c":3.785,"h":3.795,"l":3.785,"n":65,"o":3.795,"t":"2026-10-16T18:15:00Z","v":13477,"vw":3.790328},{"c":3.7899,"h":3.7899,"l":3.78,"n":108,"o":3.785,"t":"2026-10-16T18:20:00Z","v":12411,"vw":3.781834},{"c":3.785,"h":3.7883,"l":3.78,"n":64,"o":3.785,"t":"2026-10-16T18:25:00Z","v":9233,"vw":3.784448},{"c":3.7798,"h":3.785,"l":3.77,"n":137,"o":3.785,"t":"2026-10-16T18:30:00Z","v":21181,"vw":3.780573},{"c":3.765,"h":3.775,"l":3.765,"n":80,"o":3.775,"t":"2026-10-16T18:35:00Z","v":19912,"vw":3.76898},{"c":3.775,"h":3.775,"l":3.77,"n":128,"o":3.77,"t":"2026-10-16T18:40:00Z","v":15412,"vw":3.771812},{"c":3.775,"h":3.775,"l":3.765,"n":208,"o":3.775,"t":"2026-10-16T18:45:00Z","v":29657,"vw":3.770753},{"c":3.7605,"h":3.7705,"l":3.76,"n":78,"o":3.77,"t":"2026-10-16T18:50:00Z","v":19802,"vw":3.767527},{"c":3.775,"h":3.775,"l":3.76,"n":168,"o":3.76,"t":"2026-10-16T18:55:00Z","v":41174,"vw":3.768108},{"c":3.765,"h":3.775,"l":3.761,"n":124,"o":3.77,"t":"2026-10-16T19:00:00Z","v":48961,"vw":3.766598},{"c":3.76,"h":3.7758,"l":3.76,"n":156,"o":3.765,"t":"2026-10-16T19:05:00Z","v":25681,"vw":3.768246},{"c":3.7899,"h":3.79,"l":3.765,"n":161,"o":3.765,"t":"2026-10-16T19:10:00Z","v":32993,"vw":3.775713},{"c":3.795,"h":3.795,"l":3.78,"n":217,"o":3.79,"t":"2026-10-16T19:15:00Z","v":147312,"vw":3.788998},{"c":3.805,"h":3.8074,"l":3.79,"n":202,"o":3.795,"t":"2026-10-16T19:20:00Z","v":42187,"vw":3.799235},{"c":3.8,"h":3.8,"l":3.79,"n":125,"o":3.8,"t":"2026-10-16T19:25:00Z","v":28168,"vw":3.796961},{"c":3.795,"h":3.81,"l":3.79,"n":169,"o":3.7942,"t":"2026-10-16T19:30:00Z","v":93593,"vw":3.795507},{"c":3.81,"h":3.81,"l":3.795,"n":154,"o":3.7982,"t":"2026-10-16T19:35:00Z","v":49626,"vw":3.80001},{"c":3.79,"h":3.81,"l":3.785,"n":180,"o":3.8093,"t":"2026-10-16T19:40:00Z","v":37107,"vw":3.794796},{"c":3.785,"h":3.79,"l":3.78,"n":109,"o":3.79,"t":"2026-10-16T19:45:00Z","v":12472,"vw":3.785514},{"c":3.785,"h":3.8,"l":3.7844,"n":359,"o":3.785,"t":"2026-10-16T19:50:00Z","v":87727,"vw":3.789728},{"c":3.785,"h":3.79,"l":3.77,"n":614,"o":3.79,"t":"2026-10-16T19:55:00Z","v":121942,"vw":3.780704},{"c":3.795,"h":3.8,"l":3.78,"n":18,"o":3.78,"t":"2026-10-16T20:00:00Z","v":58206,"vw":3.782089},{"c":3.8,"h":3.8,"l":3.79,"n":5,"o":3.7985,"t":"2026-10-16T20:05:00Z","v":2448,"vw":3.794336},{"c":3.79,"h":3.8,"l":3.79,"n":8,"o":3.8,"t":"2026-10-16T20:10:00Z","v":13987,"vw":3.799281},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T20:30:00Z","v":300,"vw":3.8},{"c":3.8154,"h":3.83,"l":3.81,"n":11,"o":3.81,"t":"2026-10-16T23:35:00Z","v":2634,"vw":3.820563},{"c":3.7901,"h":3.7901,"l":3.79,"n":2,"o":3.79,"t":"2026-10-16T23:45:00Z","v":500,"vw":3.79005},{"c":3.82,"h":3.82,"l":3.74,"n":15,"o":3.8,"t":"2026-10-19T08:00:00Z","v":2763,"vw":3.79247},{"c":3.8097,"h":3.8097,"l":3.8097,"n":2,"o":3.8097,"t":"2026-10-19T09:35:00Z","v":221,"vw":3.8097},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T10:45:00Z","v":300,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T10:55:00Z","v":100,"vw":3.8},{"c":3.774,"h":3.8,"l":3.774,"n":17,"o":3.8,"t":"2026-10-19T11:00:00Z","v":2547,"vw":3.782313},{"c":3.7928,"h":3.7928,"l":3.79,"n":2,"o":3.79,"t":"2026-10-19T11:05:00Z","v":495,"vw":3.791103},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-19T11:10:00Z","v":135,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T11:20:00Z","v":769,"vw":3.78},{"c":3.774,"h":3.774,"l":3.774,"n":1,"o":3.774,"t":"2026-10-19T11:30:00Z","v":100,"vw":3.774},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-19T11:35:00Z","v":400,"vw":3.79},{"c":3.7992,"h":3.7992,"l":3.7992,"n":1,"o":3.7992,"t":"2026-10-19T12:05:00Z","v":2000,"vw":3.7992},{"c":3.79,"h":3.7994,"l":3.79,"n":2,"o":3.7994,"t":"2026-10-19T12:10:00Z","v":1400,"vw":3.796714},{"c":3.7994,"h":3.7994,"l":3.7994,"n":1,"o":3.7994,"t":"2026-10-19T12:15:00Z","v":100,"vw":3.7994},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-19T12:20:00Z","v":275,"vw":3.79},{"c":3.78,"h":3.8,"l":3.78,"n":5,"o":3.8,"t":"2026-10-19T12:30:00Z","v":7300,"vw":3.78274},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T12:45:00Z","v":1000,"vw":3.77},{"c":3.76,"h":3.77,"l":3.76,"n":9,"o":3.77,"t":"2026-10-19T12:50:00Z","v":2000,"vw":3.763221},{"c":3.79,"h":3.79,"l":3.7564,"n":14,"o":3.76,"t":"2026-10-19T13:00:00Z","v":2296,"vw":3.762424},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-19T13:15:00Z","v":300,"vw":3.79},{"c":3.76,"h":3.785,"l":3.735,"n":332,"o":3.76,"t":"2026-10-19T13:30:00Z","v":141708,"vw":3.759405},{"c":3.73,"h":3.78,"l":3.73,"n":225,"o":3.76,"t":"2026-10-19T13:35:00Z","v":58656,"vw":3.755009},{"c":3.73,"h":3.73,"l":3.715,"n":79,"o":3.7201,"t":"2026-10-19T13:40:00Z","v":20269,"vw":3.720893},{"c":3.78,"h":3.78,"l":3.71,"n":688,"o":3.7221,"t":"2026-10-19T13:45:00Z","v":279971,"vw":3.754758},{"c":3.78,"h":3.78,"l":3.77,"n":121,"o":3.775,"t":"2026-10-19T13:50:00Z","v":34349,"vw":3.774019},{"c":3.79,"h":3.79,"l":3.77,"n":54,"o":3.775,"t":"2026-10-19T13:55:00Z","v":9345,"vw":3.782079},{"c":3.75,"h":3.795,"l":3.75,"n":176,"o":3.785,"t":"2026-10-19T14:00:00Z","v":43832,"vw":3.779409},{"c":3.75,"h":3.76,"l":3.745,"n":120,"o":3.7572,"t":"2026-10-19T14:05:00Z","v":25440,"vw":3.755509},{"c":3.765,"h":3.77,"l":3.75,"n":82,"o":3.75,"t":"2026-10-19T14:10:00Z","v":12085,"vw":3.755665},{"c":3.785,"h":3.79,"l":3.77,"n":132,"o":3.77,"t":"2026-10-19T14:15:00Z","v":160550,"vw":3.779759},{"c":3.78,"h":3.79,"l":3.77,"n":111,"o":3.785,"t":"2026-10-19T14:20:00Z","v":14508,"vw":3.777861},{"c":3.785,"h":3.7976,"l":3.78,"n":111,"o":3.785,"t":"2026-10-19T14:25:00Z","v":11550,"vw":3.788508},{"c":3.765,"h":3.785,"l":3.76,"n":83,"o":3.785,"t":"2026-10-19T14:30:00Z","v":9839,"vw":3.771685},{"c":3.7565,"h":3.77,"l":3.75,"n":94,"o":3.765,"t":"2026-10-19T14:35:00Z","v":10738,"vw":3.759509},{"c":3.77,"h":3.775,"l":3.75,"n":156,"o":3.75,"t":"2026-10-19T14:40:00Z","v":21392,"vw":3.764642},{"c":3.775,"h":3.7799,"l":3.76,"n":110,"o":3.775,"t":"2026-10-19T14:45:00Z","v":11349,"vw":3.769313},{"c":3.775,"h":3.775,"l":3.765,"n":167,"o":3.775,"t":"2026-10-19T14:50:00Z","v":27597,"vw":3.770812},{"c":3.775,"h":3.78,"l":3.771,"n":50,"o":3.771,"t":"2026-10-19T14:55:00Z","v":10672,"vw":3.775776},{"c":3.765,"h":3.78,"l":3.76,"n":107,"o":3.775,"t":"2026-10-19T15:00:00Z","v":17208,"vw":3.771182},{"c":3.76,"h":3.775,"l":3.76,"n":139,"o":3.76,"t":"2026-10-19T15:05:00Z","v":19834,"vw":3.766147},{"c":3.775,"h":3.775,"l":3.765,"n":68,"o":3.765,"t":"2026-10-19T15:10:00Z","v":11630,"vw":3.773416},{"c":3.7799,"h":3.78,"l":3.76,"n":83,"o":3.77,"t":"2026-10-19T15:15:00Z","v":5742,"vw":3.771993},{"c":3.795,"h":3.795,"l":3.77,"n":174,"o":3.775,"t":"2026-10-19T15:20:00Z","v":22488,"vw":3.783965},{"c":3.795,"h":3.8,"l":3.79,"n":109,"o":3.79,"t":"2026-10-19T15:25:00Z","v":41649,"vw":3.798578},{"c":3.775,"h":3.8,"l":3.77,"n":237,"o":3.8,"t":"2026-10-19T15:30:00Z","v":49293,"vw":3.781113},{"c":3.77,"h":3.79,"l":3.77,"n":160,"o":3.775,"t":"2026-10-19T15:35:00Z","v":62856,"vw":3.777891},{"c":3.775,"h":3.78,"l":3.77,"n":70,"o":3.775,"t":"2026-10-19T15:40:00Z","v":3052,"vw":3.775803},{"c":3.775,"h":3.775,"l":3.77,"n":49,"o":3.775,"t":"2026-10-19T15:45:00Z","v":4397,"vw":3.773968},{"c":3.77,"h":3.78,"l":3.77,"n":70,"o":3.775,"t":"2026-10-19T15:50:00Z","v":3945,"vw":3.774531},{"c":3.77,"h":3.775,"l":3.77,"n":94,"o":3.775,"t":"2026-10-19T15:55:00Z","v":11233,"vw":3.774031},{"c":3.765,"h":3.7799,"l":3.755,"n":127,"o":3.775,"t":"2026-10-19T16:00:00Z","v":18525,"vw":3.766962},{"c":3.755,"h":3.765,"l":3.75,"n":66,"o":3.765,"t":"2026-10-19T16:05:00Z","v":7289,"vw":3.756812},{"c":3.765,"h":3.765,"l":3.75,"n":85,"o":3.7502,"t":"2026-10-19T16:10:00Z","v":12767,"vw":3.759031},{"c":3.765,"h":3.77,"l":3.76,"n":76,"o":3.765,"t":"2026-10-19T16:15:00Z","v":15015,"vw":3.763927},{"c":3.76,"h":3.765,"l":3.76,"n":56,"o":3.765,"t":"2026-10-19T16:20:00Z","v":4252,"vw":3.761718},{"c":3.755,"h":3.7657,"l":3.755,"n":69,"o":3.76,"t":"2026-10-19T16:25:00Z","v":7998,"vw":3.757164},{"c":3.765,"h":3.765,"l":3.75,"n":67,"o":3.75,"t":"2026-10-19T16:30:00Z","v":9809,"vw":3.758918},{"c":3.765,"h":3.765,"l":3.76,"n":49,"o":3.76,"t":"2026-10-19T16:35:00Z","v":8491,"vw":3.761829},{"c":3.77,"h":3.77,"l":3.7639,"n":68,"o":3.765,"t":"2026-10-19T16:40:00Z","v":10677,"vw":3.767063},{"c":3.75,"h":3.765,"l":3.75,"n":161,"o":3.7631,"t":"2026-10-19T16:45:00Z","v":35941,"vw":3.759698},{"c":3.755,"h":3.759,"l":3.75,"n":43,"o":3.754,"t":"2026-10-19T16:50:00Z","v":7764,"vw":3.755509},{"c":3.7501,"h":3.76,"l":3.75,"n":65,"o":3.755,"t":"2026-10-19T16:55:00Z","v":18118,"vw":3.754627},{"c":3.735,"h":3.75,"l":3.73,"n":166,"o":3.75,"t":"2026-10-19T17:00:00Z","v":45101,"vw":3.741665},{"c":3.735,"h":3.7375,"l":3.73,"n":49,"o":3.735,"t":"2026-10-19T17:05:00Z","v":4702,"vw":3.735106},{"c":3.745,"h":3.75,"l":3.735,"n":156,"o":3.735,"t":"2026-10-19T17:10:00Z","v":34353,"vw":3.74035},{"c":3.75,"h":3.75,"l":3.74,"n":42,"o":3.745,"t":"2026-10-19T17:15:00Z","v":6293,"vw":3.745426},{"c":3.745,"h":3.75,"l":3.74,"n":49,"o":3.74,"t":"2026-10-19T17:20:00Z","v":13374,"vw":3.743457},{"c":3.74,"h":3.75,"l":3.74,"n":61,"o":3.74,"t":"2026-10-19T17:25:00Z","v":5913,"vw":3.744384},{"c":3.75,"h":3.755,"l":3.74,"n":114,"o":3.75,"t":"2026-10-19T17:30:00Z","v":15662,"vw":3.751517},{"c":3.755,"h":3.755,"l":3.745,"n":151,"o":3.75,"t":"2026-10-19T17:35:00Z","v":29727,"vw":3.748924},{"c":3.755,"h":3.765,"l":3.75,"n":121,"o":3.755,"t":"2026-10-19T17:40:00Z","v":27315,"vw":3.759352},{"c":3.75,"h":3.76,"l":3.75,"n":65,"o":3.755,"t":"2026-10-19T17:45:00Z","v":15565,"vw":3.753224},{"c":3.7477,"h":3.76,"l":3.74,"n":137,"o":3.76,"t":"2026-10-19T17:50:00Z","v":23949,"vw":3.747801},{"c":3.76,"h":3.76,"l":3.74,"n":70,"o":3.75,"t":"2026-10-19T17:55:00Z","v":9928,"vw":3.751536},{"c":3.765,"h":3.765,"l":3.75,"n":188,"o":3.76,"t":"2026-10-19T18:00:00Z","v":56856,"vw":3.759302},{"c":3.765,"h":3.77,"l":3.76,"n":74,"o":3.765,"t":"2026-10-19T18:05:00Z","v":16388,"vw":3.76525},{"c":3.765,"h":3.77,"l":3.76,"n":36,"o":3.77,"t":"2026-10-19T18:10:00Z","v":3336,"vw":3.765561},{"c":3.77,"h":3.775,"l":3.76,"n":135,"o":3.765,"t":"2026-10-19T18:15:00Z","v":47485,"vw":3.769244},{"c":3.775,"h":3.78,"l":3.77,"n":76,"o":3.77,"t":"2026-10-19T18:20:00Z","v":23200,"vw":3.777603},{"c":3.765,"h":3.775,"l":3.76,"n":83,"o":3.775,"t":"2026-10-19T18:25:00Z","v":22353,"vw":3.766639},{"c":3.77,"h":3.77,"l":3.76,"n":117,"o":3.765,"t":"2026-10-19T18:30:00Z","v":77935,"vw":3.769082},{"c":3.785,"h":3.79,"l":3.765,"n":162,"o":3.77,"t":"2026-10-19T18:35:00Z","v":81737,"vw":3.779978},{"c":3.78,"h":3.785,"l":3.775,"n":164,"o":3.785,"t":"2026-10-19T18:40:00Z","v":44349,"vw":3.780033},{"c":3.789,"h":3.79,"l":3.78,"n":89,"o":3.78,"t":"2026-10-19T18:45:00Z","v":21704,"vw":3.78792},{"c":3.795,"h":3.7999,"l":3.785,"n":118,"o":3.785,"t":"2026-10-19T18:50:00Z","v":34391,"vw":3.793105},{"c":3.795,"h":3.8,"l":3.79,"n":80,"o":3.795,"t":"2026-10-19T18:55:00Z","v":18080,"vw":3.79414},{"c":3.795,"h":3.8,"l":3.79,"n":93,"o":3.79,"t":"2026-10-19T19:00:00Z","v":41056,"vw":3.795932},{"c":3.8001,"h":3.8094,"l":3.79,"n":136,"o":3.79,"t":"2026-10-19T19:05:00Z","v":64860,"vw":3.800088},{"c":3.785,"h":3.805,"l":3.785,"n":122,"o":3.805,"t":"2026-10-19T19:10:00Z","v":29463,"vw":3.795103},{"c":3.8,"h":3.8,"l":3.785,"n":83,"o":3.79,"t":"2026-10-19T19:15:00Z","v":34099,"vw":3.794129},{"c":3.8,"h":3.8,"l":3.7901,"n":105,"o":3.8,"t":"2026-10-19T19:20:00Z","v":48683,"vw":3.798735},{"c":3.8,"h":3.8,"l":3.79,"n":125,"o":3.8,"t":"2026-10-19T19:25:00Z","v":50836,"vw":3.795944},{"c":3.83,"h":3.83,"l":3.79,"n":278,"o":3.795,"t":"2026-10-19T19:30:00Z","v":80403,"vw":3.81499},{"c":3.83,"h":3.84,"l":3.8201,"n":263,"o":3.825,"t":"2026-10-19T19:35:00Z","v":97779,"vw":3.828586},{"c":3.825,"h":3.83,"l":3.82,"n":177,"o":3.825,"t":"2026-10-19T19:40:00Z","v":50637,"vw":3.823914},{"c":3.81,"h":3.825,"l":3.81,"n":265,"o":3.825,"t":"2026-10-19T19:45:00Z","v":73677,"vw":3.819929},{"c":3.785,"h":3.8151,"l":3.78,"n":344,"o":3.81,"t":"2026-10-19T19:50:00Z","v":77123,"vw":3.798714},{"c":3.785,"h":3.79,"l":3.77,"n":566,"o":3.785,"t":"2026-10-19T19:55:00Z","v":123421,"vw":3.779176},{"c":3.78,"h":3.78,"l":3.77,"n":19,"o":3.77,"t":"2026-10-19T20:00:00Z","v":65021,"vw":3.770122},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-19T20:05:00Z","v":100,"vw":3.82},{"c":3.7846,"h":3.7846,"l":3.7846,"n":1,"o":3.7846,"t":"2026-10-19T20:50:00Z","v":1000,"vw":3.7846},{"c":3.7715,"h":3.7715,"l":3.7715,"n":1,"o":3.7715,"t":"2026-10-19T21:10:00Z","v":297,"vw":3.7715},{"c":3.7715,"h":3.79,"l":3.7715,"n":2,"o":3.79,"t":"2026-10-19T21:15:00Z","v":690,"vw":3.779275},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T21:50:00Z","v":250,"vw":3.77},{"c":3.7895,"h":3.7895,"l":3.7895,"n":1,"o":3.7895,"t":"2026-10-19T22:15:00Z","v":200,"vw":3.7895},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T22:30:00Z","v":125,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T22:35:00Z","v":1000,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":7,"o":3.77,"t":"2026-10-19T23:05:00Z","v":330,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T23:25:00Z","v":401,"vw":3.77},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T23:45:00Z","v":519,"vw":3.78},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-19T23:50:00Z","v":405,"vw":3.79},{"c":3.74,"h":3.74,"l":3.72,"n":8,"o":3.72,"t":"2026-10-20T11:00:00Z","v":356,"vw":3.733333},{"c":3.72,"h":3.75,"l":3.72,"n":2,"o":3.75,"t":"2026-10-20T11:05:00Z","v":500,"vw":3.732},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-20T12:15:00Z","v":1002,"vw":3.71},{"c":3.7117,"h":3.72,"l":3.7117,"n":2,"o":3.72,"t":"2026-10-20T13:10:00Z","v":1100,"vw":3.715473},{"c":3.7108,"h":3.7108,"l":3.7108,"n":1,"o":3.7108,"t":"2026-10-20T13:15:00Z","v":500,"vw":3.7108},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-10-20T13:25:00Z","v":346,"vw":3.71},{"c":3.665,"h":3.72,"l":3.635,"n":376,"o":3.7,"t":"2026-10-20T13:30:00Z","v":97314,"vw":3.677915},{"c":3.71,"h":3.71,"l":3.665,"n":120,"o":3.67,"t":"2026-10-20T13:35:00Z","v":18442,"vw":3.691355},{"c":3.685,"h":3.705,"l":3.68,"n":206,"o":3.705,"t":"2026-10-20T13:40:00Z","v":43194,"vw":3.690405},{"c":3.695,"h":3.695,"l":3.6718,"n":227,"o":3.68,"t":"2026-10-20T13:45:00Z","v":68183,"vw":3.68352},{"c":3.695,"h":3.7099,"l":3.69,"n":213,"o":3.695,"t":"2026-10-20T13:50:00Z","v":55692,"vw":3.695577},{"c":3.701,"h":3.708,"l":3.695,"n":60,"o":3.695,"t":"2026-10-20T13:55:00Z","v":13323,"vw":3.699471},{"c":3.6816,"h":3.7,"l":3.68,"n":187,"o":3.7,"t":"2026-10-20T14:00:00Z","v":61568,"vw":3.692633},{"c":3.715,"h":3.73,"l":3.68,"n":257,"o":3.68,"t":"2026-10-20T14:05:00Z","v":56539,"vw":3.699333},{"c":3.72,"h":3.72,"l":3.71,"n":109,"o":3.7199,"t":"2026-10-20T14:10:00Z","v":39451,"vw":3.713365},{"c":3.7639,"h":3.7696,"l":3.725,"n":161,"o":3.725,"t":"2026-10-20T14:15:00Z","v":35448,"vw":3.740694},{"c":3.785,"h":3.795,"l":3.7514,"n":255,"o":3.765,"t":"2026-10-20T14:20:00Z","v":72153,"vw":3.77426},{"c":3.825,"h":3.825,"l":3.785,"n":348,"o":3.785,"t":"2026-10-20T14:25:00Z","v":112477,"vw":3.805885},{"c":3.815,"h":3.84,"l":3.81,"n":238,"o":3.825,"t":"2026-10-20T14:30:00Z","v":95313,"vw":3.825373},{"c":3.8103,"h":3.825,"l":3.805,"n":384,"o":3.815,"t":"2026-10-20T14:35:00Z","v":124185,"vw":3.816677},{"c":3.82,"h":3.84,"l":3.8,"n":426,"o":3.8101,"t":"2026-10-20T14:40:00Z","v":162548,"vw":3.825377},{"c":3.779,"h":3.825,"l":3.775,"n":309,"o":3.825,"t":"2026-10-20T14:45:00Z","v":92559,"vw":3.796504},{"c":3.77,"h":3.78,"l":3.77,"n":114,"o":3.775,"t":"2026-10-20T14:50:00Z","v":31390,"vw":3.772623},{"c":3.775,"h":3.785,"l":3.77,"n":160,"o":3.775,"t":"2026-10-20T14:55:00Z","v":42851,"vw":3.776485},{"c":3.765,"h":3.78,"l":3.765,"n":168,"o":3.775,"t":"2026-10-20T15:00:00Z","v":34411,"vw":3.772536},{"c":3.765,"h":3.775,"l":3.76,"n":168,"o":3.765,"t":"2026-10-20T15:05:00Z","v":54170,"vw":3.766513},{"c":3.72,"h":3.77,"l":3.7,"n":503,"o":3.77,"t":"2026-10-20T15:10:00Z","v":197680,"vw":3.734465},{"c":3.7301,"h":3.736,"l":3.72,"n":114,"o":3.725,"t":"2026-10-20T15:15:00Z","v":29418,"vw":3.728079},{"c":3.725,"h":3.73,"l":3.715,"n":162,"o":3.73,"t":"2026-10-20T15:20:00Z","v":139566,"vw":3.726149},{"c":3.73,"h":3.745,"l":3.725,"n":244,"o":3.725,"t":"2026-10-20T15:25:00Z","v":63405,"vw":3.736488},{"c":3.7198,"h":3.735,"l":3.71,"n":238,"o":3.735,"t":"2026-10-20T15:30:00Z","v":63502,"vw":3.722643},{"c":3.72,"h":3.725,"l":3.715,"n":110,"o":3.72,"t":"2026-10-20T15:35:00Z","v":22392,"vw":3.720263},{"c":3.7399,"h":3.7399,"l":3.725,"n":59,"o":3.725,"t":"2026-10-20T15:40:00Z","v":7042,"vw":3.729686},{"c":3.72,"h":3.735,"l":3.71,"n":175,"o":3.735,"t":"2026-10-20T15:45:00Z","v":37900,"vw":3.721557},{"c":3.725,"h":3.73,"l":3.72,"n":59,"o":3.725,"t":"2026-10-20T15:50:00Z","v":10331,"vw":3.723051},{"c":3.74,"h":3.75,"l":3.72,"n":127,"o":3.725,"t":"2026-10-20T15:55:00Z","v":35755,"vw":3.735276},{"c":3.725,"h":3.75,"l":3.725,"n":243,"o":3.75,"t":"2026-10-20T16:00:00Z","v":63453,"vw":3.737544},{"c":3.735,"h":3.7486,"l":3.72,"n":203,"o":3.725,"t":"2026-10-20T16:05:00Z","v":51404,"vw":3.738043},{"c":3.735,"h":3.74,"l":3.73,"n":52,"o":3.735,"t":"2026-10-20T16:10:00Z","v":14122,"vw":3.731396},{"c":3.71,"h":3.74,"l":3.71,"n":171,"o":3.735,"t":"2026-10-20T16:15:00Z","v":33736,"vw":3.72206},{"c":3.71,"h":3.72,"l":3.705,"n":156,"o":3.715,"t":"2026-10-20T16:20:00Z","v":44654,"vw":3.710806},{"c":3.72,"h":3.7299,"l":3.71,"n":93,"o":3.715,"t":"2026-10-20T16:25:00Z","v":22350,"vw":3.717891},{"c":3.715,"h":3.725,"l":3.715,"n":45,"o":3.72,"t":"2026-10-20T16:30:00Z","v":5195,"vw":3.719301},{"c":3.73,"h":3.73,"l":3.7199,"n":96,"o":3.7199,"t":"2026-10-20T16:35:00Z","v":12410,"vw":3.725125},{"c":3.725,"h":3.735,"l":3.725,"n":88,"o":3.73,"t":"2026-10-20T16:40:00Z","v":15731,"vw":3.730274},{"c":3.725,"h":3.73,"l":3.72,"n":51,"o":3.725,"t":"2026-10-20T16:45:00Z","v":5304,"vw":3.725057},{"c":3.71,"h":3.73,"l":3.71,"n":111,"o":3.73,"t":"2026-10-20T16:50:00Z","v":27472,"vw":3.72404},{"c":3.7,"h":3.715,"l":3.7,"n":79,"o":3.715,"t":"2026-10-20T16:55:00Z","v":11246,"vw":3.71057},{"c":3.705,"h":3.71,"l":3.7,"n":70,"o":3.705,"t":"2026-10-20T17:00:00Z","v":11316,"vw":3.703872},{"c":3.7,"h":3.705,"l":3.695,"n":96,"o":3.705,"t":"2026-10-20T17:05:00Z","v":20563,"vw":3.699991},{"c":3.71,"h":3.71,"l":3.695,"n":131,"o":3.7001,"t":"2026-10-20T17:10:00Z","v":31040,"vw":3.704417},{"c":3.71,"h":3.72,"l":3.71,"n":69,"o":3.71,"t":"2026-10-20T17:15:00Z","v":11777,"vw":3.71603},{"c":3.725,"h":3.725,"l":3.72,"n":55,"o":3.72,"t":"2026-10-20T17:20:00Z","v":9017,"vw":3.723685},{"c":3.725,"h":3.725,"l":3.725,"n":20,"o":3.725,"t":"2026-10-20T17:25:00Z","v":1739,"vw":3.725},{"c":3.725,"h":3.7288,"l":3.72,"n":50,"o":3.725,"t":"2026-10-20T17:30:00Z","v":10781,"vw":3.726895},{"c":3.71,"h":3.725,"l":3.71,"n":86,"o":3.72,"t":"2026-10-20T17:35:00Z","v":24168,"vw":3.718993},{"c":3.705,"h":3.7199,"l":3.7,"n":113,"o":3.715,"t":"2026-10-20T17:40:00Z","v":41605,"vw":3.708746},{"c":3.69,"h":3.7,"l":3.69,"n":99,"o":3.7,"t":"2026-10-20T17:45:00Z","v":37118,"vw":3.698244},{"c":3.7,"h":3.705,"l":3.69,"n":159,"o":3.695,"t":"2026-10-20T17:50:00Z","v":48966,"vw":3.699319},{"c":3.705,"h":3.705,"l":3.7,"n":57,"o":3.705,"t":"2026-10-20T17:55:00Z","v":7497,"vw":3.701769},{"c":3.705,"h":3.705,"l":3.705,"n":38,"o":3.705,"t":"2026-10-20T18:00:00Z","v":5408,"vw":3.705},{"c":3.7,"h":3.71,"l":3.7,"n":37,"o":3.705,"t":"2026-10-20T18:05:00Z","v":4785,"vw":3.703876},{"c":3.705,"h":3.71,"l":3.7048,"n":35,"o":3.7069,"t":"2026-10-20T18:10:00Z","v":12802,"vw":3.707083},{"c":3.695,"h":3.7061,"l":3.69,"n":95,"o":3.7,"t":"2026-10-20T18:15:00Z","v":17266,"vw":3.699807},{"c":3.69,"h":3.7,"l":3.69,"n":147,"o":3.7,"t":"2026-10-20T18:20:00Z","v":32278,"vw":3.691053},{"c":3.695,"h":3.7,"l":3.68,"n":124,"o":3.68,"t":"2026-10-20T18:25:00Z","v":36765,"vw":3.689878},{"c":3.685,"h":3.7,"l":3.68,"n":97,"o":3.69,"t":"2026-10-20T18:30:00Z","v":23740,"vw":3.68926},{"c":3.675,"h":3.685,"l":3.67,"n":122,"o":3.68,"t":"2026-10-20T18:35:00Z","v":19727,"vw":3.679525},{"c":3.6701,"h":3.6858,"l":3.6701,"n":137,"o":3.68,"t":"2026-10-20T18:40:00Z","v":46650,"vw":3.679684},{"c":3.68,"h":3.685,"l":3.67,"n":121,"o":3.68,"t":"2026-10-20T18:45:00Z","v":25035,"vw":3.682393},{"c":3.67,"h":3.69,"l":3.665,"n":250,"o":3.685,"t":"2026-10-20T18:50:00Z","v":143718,"vw":3.681252},{"c":3.675,"h":3.6787,"l":3.67,"n":57,"o":3.675,"t":"2026-10-20T18:55:00Z","v":21826,"vw":3.674968},{"c":3.67,"h":3.675,"l":3.67,"n":70,"o":3.675,"t":"2026-10-20T19:00:00Z","v":10154,"vw":3.674466},{"c":3.675,"h":3.68,"l":3.665,"n":187,"o":3.675,"t":"2026-10-20T19:05:00Z","v":45082,"vw":3.670605},{"c":3.665,"h":3.675,"l":3.664,"n":98,"o":3.672,"t":"2026-10-20T19:10:00Z","v":19088,"vw":3.670262},{"c":3.6577,"h":3.67,"l":3.65,"n":135,"o":3.665,"t":"2026-10-20T19:15:00Z","v":34927,"vw":3.660449},{"c":3.645,"h":3.655,"l":3.64,"n":160,"o":3.655,"t":"2026-10-20T19:20:00Z","v":29171,"vw":3.647481},{"c":3.665,"h":3.665,"l":3.64,"n":192,"o":3.645,"t":"2026-10-20T19:25:00Z","v":62120,"vw":3.654999},{"c":3.65,"h":3.6699,"l":3.65,"n":165,"o":3.665,"t":"2026-10-20T19:30:00Z","v":33981,"vw":3.654248},{"c":3.64,"h":3.65,"l":3.64,"n":90,"o":3.6491,"t":"2026-10-20T19:35:00Z","v":23859,"vw":3.6453},{"c":3.645,"h":3.6499,"l":3.63,"n":236,"o":3.64,"t":"2026-10-20T19:40:00Z","v":86069,"vw":3.640556},{"c":3.645,"h":3.65,"l":3.64,"n":176,"o":3.64,"t":"2026-10-20T19:45:00Z","v":40801,"vw":3.64318},{"c":3.625,"h":3.65,"l":3.62,"n":329,"o":3.65,"t":"2026-10-20T19:50:00Z","v":79775,"vw":3.635094},{"c":3.6,"h":3.625,"l":3.6,"n":684,"o":3.62,"t":"2026-10-20T19:55:00Z","v":265347,"vw":3.604508},{"c":3.67,"h":3.67,"l":3.61,"n":17,"o":3.61,"t":"2026-10-20T20:00:00Z","v":83788,"vw":3.614333},{"c":3.6008,"h":3.6008,"l":3.6008,"n":1,"o":3.6008,"t":"2026-10-20T20:05:00Z","v":1000,"vw":3.6008},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-20T20:10:00Z","v":340,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-20T20:15:00Z","v":502,"vw":3.64},{"c":3.6146,"h":3.6146,"l":3.6146,"n":1,"o":3.6146,"t":"2026-10-20T20:35:00Z","v":100,"vw":3.6146},{"c":3.64,"h":3.64,"l":3.63,"n":8,"o":3.63,"t":"2026-10-20T20:40:00Z","v":734,"vw":3.634568},{"c":3.6691,"h":3.67,"l":3.6691,"n":6,"o":3.67,"t":"2026-10-20T20:45:00Z","v":262,"vw":3.66955},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-20T20:50:00Z","v":100,"vw":3.67},{"c":3.66,"h":3.6675,"l":3.66,"n":2,"o":3.6675,"t":"2026-10-20T20:55:00Z","v":1133,"vw":3.666176},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-20T21:15:00Z","v":100,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-20T21:35:00Z","v":104,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-20T21:40:00Z","v":250,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-20T21:45:00Z","v":100,"vw":3.66},{"c":3.6531,"h":3.6531,"l":3.6531,"n":1,"o":3.6531,"t":"2026-10-20T21:55:00Z","v":300,"vw":3.6531},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-20T23:55:00Z","v":134,"vw":3.65},{"c":3.61,"h":3.62,"l":3.61,"n":6,"o":3.62,"t":"2026-10-21T08:00:00Z","v":1603,"vw":3.61625},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-21T08:15:00Z","v":285,"vw":3.62},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-21T08:25:00Z","v":1770,"vw":3.61},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T12:15:00Z","v":500,"vw":3.65},{"c":3.679,"h":3.679,"l":3.679,"n":1,"o":3.679,"t":"2026-10-21T12:30:00Z","v":100,"vw":3.679},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-21T12:35:00Z","v":1000,"vw":3.64},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-21T12:40:00Z","v":800,"vw":3.67},{"c":3.6667,"h":3.6667,"l":3.6667,"n":1,"o":3.6667,"t":"2026-10-21T12:45:00Z","v":100,"vw":3.6667},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-10-21T12:55:00Z","v":230,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-21T13:00:00Z","v":200,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-21T13:05:00Z","v":300,"vw":3.64},{"c":3.669,"h":3.67,"l":3.65,"n":4,"o":3.65,"t":"2026-10-21T13:20:00Z","v":1216,"vw":3.66625},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-21T13:25:00Z","v":171,"vw":3.65},{"c":3.575,"h":3.655,"l":3.5601,"n":569,"o":3.65,"t":"2026-10-21T13:30:00Z","v":198589,"vw":3.603817},{"c":3.61,"h":3.615,"l":3.56,"n":268,"o":3.575,"t":"2026-10-21T13:35:00Z","v":59638,"vw":3.587164},{"c":3.604,"h":3.63,"l":3.595,"n":268,"o":3.605,"t":"2026-10-21T13:40:00Z","v":69478,"vw":3.611724},{"c":3.615,"h":3.635,"l":3.604,"n":226,"o":3.605,"t":"2026-10-21T13:45:00Z","v":44658,"vw":3.621259},{"c":3.615,"h":3.625,"l":3.605,"n":189,"o":3.615,"t":"2026-10-21T13:50:00Z","v":29074,"vw":3.615029},{"c":3.605,"h":3.62,"l":3.6,"n":132,"o":3.6178,"t":"2026-10-21T13:55:00Z","v":23017,"vw":3.615839},{"c":3.595,"h":3.615,"l":3.59,"n":484,"o":3.6,"t":"2026-10-21T14:00:00Z","v":149852,"vw":3.603451},{"c":3.5902,"h":3.595,"l":3.58,"n":173,"o":3.595,"t":"2026-10-21T14:05:00Z","v":36487,"vw":3.590035},{"c":3.6,"h":3.605,"l":3.58,"n":174,"o":3.595,"t":"2026-10-21T14:10:00Z","v":40044,"vw":3.588646},{"c":3.595,"h":3.6,"l":3.595,"n":111,"o":3.6,"t":"2026-10-21T14:15:00Z","v":13375,"vw":3.597077},{"c":3.6,"h":3.605,"l":3.595,"n":96,"o":3.6,"t":"2026-10-21T14:20:00Z","v":6922,"vw":3.598017},{"c":3.61,"h":3.62,"l":3.6,"n":284,"o":3.605,"t":"2026-10-21T14:25:00Z","v":83148,"vw":3.610714},{"c":3.6,"h":3.62,"l":3.6,"n":139,"o":3.615,"t":"2026-10-21T14:30:00Z","v":23141,"vw":3.60874},{"c":3.6,"h":3.6062,"l":3.595,"n":147,"o":3.605,"t":"2026-10-21T14:35:00Z","v":30761,"vw":3.600488},{"c":3.605,"h":3.6076,"l":3.595,"n":132,"o":3.6,"t":"2026-10-21T14:40:00Z","v":21899,"vw":3.600205},{"c":3.595,"h":3.6,"l":3.585,"n":173,"o":3.6,"t":"2026-10-21T14:45:00Z","v":80885,"vw":3.594134},{"c":3.585,"h":3.6,"l":3.58,"n":376,"o":3.595,"t":"2026-10-21T14:50:00Z","v":111429,"vw":3.581193},{"c":3.58,"h":3.5899,"l":3.58,"n":85,"o":3.585,"t":"2026-10-21T14:55:00Z","v":15575,"vw":3.585625},{"c":3.565,"h":3.585,"l":3.56,"n":135,"o":3.58,"t":"2026-10-21T15:00:00Z","v":78625,"vw":3.570445},{"c":3.5527,"h":3.565,"l":3.55,"n":188,"o":3.5601,"t":"2026-10-21T15:05:00Z","v":41175,"vw":3.559405},{"c":3.55,"h":3.565,"l":3.55,"n":102,"o":3.56,"t":"2026-10-21T15:10:00Z","v":31678,"vw":3.554531},{"c":3.535,"h":3.5599,"l":3.535,"n":184,"o":3.5575,"t":"2026-10-21T15:15:00Z","v":45373,"vw":3.54818},{"c":3.5499,"h":3.55,"l":3.535,"n":78,"o":3.535,"t":"2026-10-21T15:20:00Z","v":18698,"vw":3.544088},{"c":3.575,"h":3.5761,"l":3.5423,"n":229,"o":3.5423,"t":"2026-10-21T15:25:00Z","v":48801,"vw":3.562466},{"c":3.565,"h":3.575,"l":3.565,"n":58,"o":3.575,"t":"2026-10-21T15:30:00Z","v":15222,"vw":3.569291},{"c":3.57,"h":3.5757,"l":3.5601,"n":94,"o":3.5699,"t":"2026-10-21T15:35:00Z","v":44694,"vw":3.567725},{"c":3.565,"h":3.575,"l":3.56,"n":111,"o":3.5673,"t":"2026-10-21T15:40:00Z","v":12538,"vw":3.56656},{"c":3.565,"h":3.5677,"l":3.56,"n":57,"o":3.56,"t":"2026-10-21T15:45:00Z","v":5266,"vw":3.561879},{"c":3.56,"h":3.5699,"l":3.56,"n":88,"o":3.56,"t":"2026-10-21T15:50:00Z","v":17974,"vw":3.560466},{"c":3.555,"h":3.565,"l":3.55,"n":98,"o":3.565,"t":"2026-10-21T15:55:00Z","v":19075,"vw":3.560287},{"c":3.545,"h":3.555,"l":3.5406,"n":99,"o":3.55,"t":"2026-10-21T16:00:00Z","v":36947,"vw":3.548761},{"c":3.545,"h":3.55,"l":3.534,"n":191,"o":3.547,"t":"2026-10-21T16:05:00Z","v":175045,"vw":3.540305},{"c":3.53,"h":3.545,"l":3.53,"n":64,"o":3.54,"t":"2026-10-21T16:10:00Z","v":28875,"vw":3.533938},{"c":3.525,"h":3.5377,"l":3.525,"n":94,"o":3.535,"t":"2026-10-21T16:15:00Z","v":25202,"vw":3.531181},{"c":3.52,"h":3.53,"l":3.51,"n":280,"o":3.52,"t":"2026-10-21T16:20:00Z","v":83911,"vw":3.519422},{"c":3.525,"h":3.53,"l":3.52,"n":42,"o":3.525,"t":"2026-10-21T16:25:00Z","v":5964,"vw":3.525111},{"c":3.51,"h":3.525,"l":3.51,"n":155,"o":3.525,"t":"2026-10-21T16:30:00Z","v":32387,"vw":3.518188},{"c":3.56,"h":3.565,"l":3.51,"n":224,"o":3.51,"t":"2026-10-21T16:35:00Z","v":94981,"vw":3.532951},{"c":3.5399,"h":3.565,"l":3.53,"n":212,"o":3.555,"t":"2026-10-21T16:40:00Z","v":83583,"vw":3.544727},{"c":3.54,"h":3.5451,"l":3.53,"n":287,"o":3.54,"t":"2026-10-21T16:45:00Z","v":103740,"vw":3.539081},{"c":3.53,"h":3.5461,"l":3.53,"n":90,"o":3.5461,"t":"2026-10-21T16:50:00Z","v":21233,"vw":3.53803},{"c":3.53,"h":3.535,"l":3.525,"n":175,"o":3.53,"t":"2026-10-21T16:55:00Z","v":35724,"vw":3.530837},{"c":3.52,"h":3.535,"l":3.52,"n":148,"o":3.5303,"t":"2026-10-21T17:00:00Z","v":22693,"vw":3.528888},{"c":3.53,"h":3.5358,"l":3.52,"n":130,"o":3.5201,"t":"2026-10-21T17:05:00Z","v":43125,"vw":3.525974},{"c":3.5499,"h":3.55,"l":3.53,"n":123,"o":3.53,"t":"2026-10-21T17:10:00Z","v":49998,"vw":3.539718},{"c":3.5314,"h":3.5452,"l":3.53,"n":148,"o":3.545,"t":"2026-10-21T17:15:00Z","v":43624,"vw":3.540264},{"c":3.5389,"h":3.5389,"l":3.53,"n":57,"o":3.534,"t":"2026-10-21T17:20:00Z","v":22219,"vw":3.533048},{"c":3.535,"h":3.54,"l":3.53,"n":74,"o":3.535,"t":"2026-10-21T17:25:00Z","v":10630,"vw":3.536622},{"c":3.525,"h":3.535,"l":3.525,"n":138,"o":3.535,"t":"2026-10-21T17:30:00Z","v":31722,"vw":3.52857},{"c":3.525,"h":3.5358,"l":3.52,"n":167,"o":3.525,"t":"2026-10-21T17:35:00Z","v":118469,"vw":3.528491},{"c":3.535,"h":3.5376,"l":3.525,"n":97,"o":3.525,"t":"2026-10-21T17:40:00Z","v":38104,"vw":3.529744},{"c":3.537,"h":3.5399,"l":3.53,"n":71,"o":3.53,"t":"2026-10-21T17:45:00Z","v":61957,"vw":3.53873},{"c":3.56,"h":3.57,"l":3.54,"n":205,"o":3.54,"t":"2026-10-21T17:50:00Z","v":89956,"vw":3.548767},{"c":3.56,"h":3.57,"l":3.56,"n":178,"o":3.565,"t":"2026-10-21T17:55:00Z","v":92039,"vw":3.563983},{"c":3.575,"h":3.58,"l":3.56,"n":206,"o":3.565,"t":"2026-10-21T18:00:00Z","v":94061,"vw":3.569219},{"c":3.585,"h":3.595,"l":3.574,"n":243,"o":3.575,"t":"2026-10-21T18:05:00Z","v":85257,"vw":3.582787},{"c":3.615,"h":3.625,"l":3.585,"n":196,"o":3.585,"t":"2026-10-21T18:10:00Z","v":79252,"vw":3.608683},{"c":3.6099,"h":3.62,"l":3.605,"n":203,"o":3.61,"t":"2026-10-21T18:15:00Z","v":52976,"vw":3.612742},{"c":3.605,"h":3.6099,"l":3.6,"n":62,"o":3.6018,"t":"2026-10-21T18:20:00Z","v":8349,"vw":3.604173},{"c":3.615,"h":3.615,"l":3.605,"n":73,"o":3.605,"t":"2026-10-21T18:25:00Z","v":7380,"vw":3.608781},{"c":3.625,"h":3.625,"l":3.615,"n":123,"o":3.615,"t":"2026-10-21T18:30:00Z","v":18516,"vw":3.619336},{"c":3.6,"h":3.625,"l":3.59,"n":215,"o":3.625,"t":"2026-10-21T18:35:00Z","v":103889,"vw":3.604881},{"c":3.605,"h":3.61,"l":3.595,"n":111,"o":3.595,"t":"2026-10-21T18:40:00Z","v":17021,"vw":3.60115},{"c":3.58,"h":3.605,"l":3.58,"n":132,"o":3.605,"t":"2026-10-21T18:45:00Z","v":27005,"vw":3.595353},{"c":3.585,"h":3.585,"l":3.57,"n":117,"o":3.58,"t":"2026-10-21T18:50:00Z","v":28190,"vw":3.578642},{"c":3.565,"h":3.585,"l":3.56,"n":208,"o":3.585,"t":"2026-10-21T18:55:00Z","v":66751,"vw":3.570516},{"c":3.56,"h":3.57,"l":3.55,"n":182,"o":3.56,"t":"2026-10-21T19:00:00Z","v":41645,"vw":3.55768},{"c":3.55,"h":3.56,"l":3.55,"n":102,"o":3.55,"t":"2026-10-21T19:05:00Z","v":28944,"vw":3.556056},{"c":3.555,"h":3.56,"l":3.54,"n":204,"o":3.55,"t":"2026-10-21T19:10:00Z","v":43420,"vw":3.550389},{"c":3.575,"h":3.59,"l":3.5501,"n":177,"o":3.5501,"t":"2026-10-21T19:15:00Z","v":58807,"vw":3.575026},{"c":3.58,"h":3.58,"l":3.5732,"n":52,"o":3.575,"t":"2026-10-21T19:20:00Z","v":15776,"vw":3.575938},{"c":3.605,"h":3.605,"l":3.58,"n":189,"o":3.58,"t":"2026-10-21T19:25:00Z","v":95095,"vw":3.588621},{"c":3.605,"h":3.61,"l":3.595,"n":140,"o":3.605,"t":"2026-10-21T19:30:00Z","v":43312,"vw":3.60088},{"c":3.614,"h":3.63,"l":3.605,"n":203,"o":3.61,"t":"2026-10-21T19:35:00Z","v":59204,"vw":3.618688},{"c":3.595,"h":3.6171,"l":3.59,"n":202,"o":3.6101,"t":"2026-10-21T19:40:00Z","v":64507,"vw":3.600638},{"c":3.61,"h":3.61,"l":3.59,"n":162,"o":3.595,"t":"2026-10-21T19:45:00Z","v":29424,"vw":3.600757},{"c":3.6,"h":3.6099,"l":3.59,"n":267,"o":3.605,"t":"2026-10-21T19:50:00Z","v":45910,"vw":3.601104},{"c":3.59,"h":3.6,"l":3.58,"n":1111,"o":3.6,"t":"2026-10-21T19:55:00Z","v":345104,"vw":3.58899},{"c":3.6,"h":3.6,"l":3.6,"n":9,"o":3.6,"t":"2026-10-21T20:00:00Z","v":51129,"vw":3.6},{"c":3.615,"h":3.615,"l":3.615,"n":4,"o":3.615,"t":"2026-10-21T20:05:00Z","v":171,"vw":3.615},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T20:15:00Z","v":200,"vw":3.63},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T20:20:00Z","v":200,"vw":3.6},{"c":3.6295,"h":3.6295,"l":3.6295,"n":1,"o":3.6295,"t":"2026-10-21T20:25:00Z","v":500,"vw":3.6295},{"c":3.6297,"h":3.6297,"l":3.62,"n":2,"o":3.62,"t":"2026-10-21T20:30:00Z","v":1316,"vw":3.62485},{"c":3.6001,"h":3.6001,"l":3.6001,"n":1,"o":3.6001,"t":"2026-10-21T20:35:00Z","v":500,"vw":3.6001},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T20:45:00Z","v":280,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T20:55:00Z","v":100,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T21:00:00Z","v":111,"vw":3.63},{"c":3.6295,"h":3.6295,"l":3.6295,"n":2,"o":3.6295,"t":"2026-10-21T21:15:00Z","v":163,"vw":3.6295},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-21T21:20:00Z","v":800,"vw":3.61},{"c":3.63,"h":3.63,"l":3.62,"n":2,"o":3.62,"t":"2026-10-21T21:35:00Z","v":15100,"vw":3.620066},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-21T22:20:00Z","v":200,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T22:35:00Z","v":850,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":7,"o":3.6,"t":"2026-10-21T23:30:00Z","v":204,"vw":3.6},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-21T23:50:00Z","v":100,"vw":3.62},{"c":3.45,"h":3.56,"l":3.45,"n":57,"o":3.5,"t":"2026-10-22T08:00:00Z","v":13237,"vw":3.496298},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-22T08:05:00Z","v":1861,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T08:10:00Z","v":1000,"vw":3.43},{"c":3.45,"h":3.45,"l":3.4306,"n":3,"o":3.4306,"t":"2026-10-22T08:25:00Z","v":2709,"vw":3.444957},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T08:35:00Z","v":3000,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":11,"o":3.45,"t":"2026-10-22T08:45:00Z","v":563,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-22T09:40:00Z","v":300,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-22T09:50:00Z","v":1377,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":22,"o":3.45,"t":"2026-10-22T10:20:00Z","v":2698,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-22T10:45:00Z","v":166,"vw":3.45},{"c":3.44,"h":3.45,"l":3.43,"n":51,"o":3.4324,"t":"2026-10-22T10:55:00Z","v":21383,"vw":3.436586},{"c":3.453,"h":3.47,"l":3.44,"n":25,"o":3.45,"t":"2026-10-22T11:00:00Z","v":3616,"vw":3.454586},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-22T11:05:00Z","v":405,"vw":3.45},{"c":3.4385,"h":3.44,"l":3.4385,"n":2,"o":3.44,"t":"2026-10-22T11:10:00Z","v":3250,"vw":3.439885},{"c":3.43,"h":3.45,"l":3.43,"n":3,"o":3.45,"t":"2026-10-22T11:20:00Z","v":1700,"vw":3.432353},{"c":3.4308,"h":3.4308,"l":3.4235,"n":2,"o":3.4235,"t":"2026-10-22T11:25:00Z","v":2775,"vw":3.428761},{"c":3.4384,"h":3.45,"l":3.4362,"n":4,"o":3.4362,"t":"2026-10-22T11:40:00Z","v":550,"vw":3.439509},{"c":3.43,"h":3.44,"l":3.43,"n":12,"o":3.44,"t":"2026-10-22T11:50:00Z","v":3188,"vw":3.433409},{"c":3.41,"h":3.43,"l":3.4,"n":106,"o":3.43,"t":"2026-10-22T12:00:00Z","v":16856,"vw":3.405028},{"c":3.4,"h":3.425,"l":3.395,"n":41,"o":3.425,"t":"2026-10-22T12:05:00Z","v":11604,"vw":3.401608},{"c":3.425,"h":3.425,"l":3.39,"n":25,"o":3.4,"t":"2026-10-22T12:10:00Z","v":13329,"vw":3.396643},{"c":3.4323,"h":3.445,"l":3.43,"n":7,"o":3.445,"t":"2026-10-22T12:15:00Z","v":1157,"vw":3.435837},{"c":3.43,"h":3.43,"l":3.405,"n":15,"o":3.405,"t":"2026-10-22T12:30:00Z","v":30000,"vw":3.42548},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-22T12:35:00Z","v":175,"vw":3.41},{"c":3.4297,"h":3.4297,"l":3.4,"n":15,"o":3.4,"t":"2026-10-22T12:40:00Z","v":21095,"vw":3.405171},{"c":3.42,"h":3.42,"l":3.405,"n":7,"o":3.405,"t":"2026-10-22T12:45:00Z","v":2000,"vw":3.40575},{"c":3.4,"h":3.4,"l":3.39,"n":7,"o":3.4,"t":"2026-10-22T13:00:00Z","v":8000,"vw":3.399624},{"c":3.41,"h":3.41,"l":3.39,"n":72,"o":3.41,"t":"2026-10-22T13:05:00Z","v":34830,"vw":3.407673},{"c":3.4,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-10-22T13:10:00Z","v":1223,"vw":3.395417},{"c":3.39,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-10-22T13:15:00Z","v":3626,"vw":3.390556},{"c":3.3897,"h":3.39,"l":3.3897,"n":4,"o":3.39,"t":"2026-10-22T13:20:00Z","v":774,"vw":3.38994},{"c":3.4,"h":3.4,"l":3.39,"n":9,"o":3.39,"t":"2026-10-22T13:25:00Z","v":2350,"vw":3.394348},{"c":3.34,"h":3.43,"l":3.3,"n":1097,"o":3.4,"t":"2026-10-22T13:30:00Z","v":433173,"vw":3.367096},{"c":3.3778,"h":3.3778,"l":3.33,"n":259,"o":3.35,"t":"2026-10-22T13:35:00Z","v":56917,"vw":3.350109},{"c":3.31,"h":3.37,"l":3.31,"n":514,"o":3.37,"t":"2026-10-22T13:40:00Z","v":129693,"vw":3.34214},{"c":3.294,"h":3.3075,"l":3.28,"n":326,"o":3.305,"t":"2026-10-22T13:45:00Z","v":100917,"vw":3.297542},{"c":3.2784,"h":3.2975,"l":3.275,"n":237,"o":3.2975,"t":"2026-10-22T13:50:00Z","v":111653,"vw":3.285279},{"c":3.325,"h":3.33,"l":3.28,"n":201,"o":3.28,"t":"2026-10-22T13:55:00Z","v":154635,"vw":3.308334},{"c":3.2985,"h":3.33,"l":3.29,"n":182,"o":3.325,"t":"2026-10-22T14:00:00Z","v":86946,"vw":3.311825},{"c":3.275,"h":3.3,"l":3.27,"n":221,"o":3.3,"t":"2026-10-22T14:05:00Z","v":73464,"vw":3.284416},{"c":3.26,"h":3.29,"l":3.26,"n":232,"o":3.275,"t":"2026-10-22T14:10:00Z","v":73784,"vw":3.278942},{"c":3.275,"h":3.28,"l":3.26,"n":147,"o":3.26,"t":"2026-10-22T14:15:00Z","v":97432,"vw":3.265499},{"c":3.24,"h":3.275,"l":3.24,"n":284,"o":3.275,"t":"2026-10-22T14:20:00Z","v":96545,"vw":3.255147},{"c":3.2299,"h":3.25,"l":3.22,"n":270,"o":3.24,"t":"2026-10-22T14:25:00Z","v":93350,"vw":3.236451},{"c":3.235,"h":3.245,"l":3.2,"n":322,"o":3.225,"t":"2026-10-22T14:30:00Z","v":144485,"vw":3.217431},{"c":3.23,"h":3.245,"l":3.22,"n":142,"o":3.2377,"t":"2026-10-22T14:35:00Z","v":50081,"vw":3.233299},{"c":3.245,"h":3.2591,"l":3.23,"n":313,"o":3.235,"t":"2026-10-22T14:40:00Z","v":122098,"vw":3.241949},{"c":3.2187,"h":3.25,"l":3.2,"n":205,"o":3.245,"t":"2026-10-22T14:45:00Z","v":74421,"vw":3.228871},{"c":3.205,"h":3.21,"l":3.19,"n":204,"o":3.21,"t":"2026-10-22T14:50:00Z","v":82208,"vw":3.202003},{"c":3.2081,"h":3.2081,"l":3.1899,"n":191,"o":3.205,"t":"2026-10-22T14:55:00Z","v":46098,"vw":3.194822},{"c":3.1888,"h":3.22,"l":3.185,"n":327,"o":3.205,"t":"2026-10-22T15:00:00Z","v":174498,"vw":3.202852},{"c":3.185,"h":3.1997,"l":3.1725,"n":194,"o":3.1831,"t":"2026-10-22T15:05:00Z","v":63355,"vw":3.185552},{"c":3.185,"h":3.19,"l":3.175,"n":127,"o":3.18,"t":"2026-10-22T15:10:00Z","v":46611,"vw":3.181265},{"c":3.23,"h":3.235,"l":3.185,"n":209,"o":3.185,"t":"2026-10-22T15:15:00Z","v":60707,"vw":3.206511},{"c":3.22,"h":3.2397,"l":3.215,"n":184,"o":3.2295,"t":"2026-10-22T15:20:00Z","v":73403,"vw":3.228009},{"c":3.2101,"h":3.2281,"l":3.21,"n":88,"o":3.22,"t":"2026-10-22T15:25:00Z","v":35232,"vw":3.220178},{"c":3.2171,"h":3.2172,"l":3.21,"n":68,"o":3.215,"t":"2026-10-22T15:30:00Z","v":20361,"vw":3.214016},{"c":3.21,"h":3.22,"l":3.21,"n":113,"o":3.215,"t":"2026-10-22T15:35:00Z","v":37462,"vw":3.215125},{"c":3.215,"h":3.22,"l":3.2,"n":238,"o":3.21,"t":"2026-10-22T15:40:00Z","v":78971,"vw":3.208145},{"c":3.215,"h":3.2287,"l":3.21,"n":148,"o":3.2199,"t":"2026-10-22T15:45:00Z","v":64414,"vw":3.216911},{"c":3.2294,"h":3.23,"l":3.214,"n":130,"o":3.2198,"t":"2026-10-22T15:50:00Z","v":55413,"vw":3.221717},{"c":3.225,"h":3.24,"l":3.224,"n":104,"o":3.224,"t":"2026-10-22T15:55:00Z","v":52031,"vw":3.23303},{"c":3.23,"h":3.2374,"l":3.22,"n":112,"o":3.225,"t":"2026-10-22T16:00:00Z","v":36708,"vw":3.227614},{"c":3.23,"h":3.23,"l":3.211,"n":209,"o":3.2201,"t":"2026-10-22T16:05:00Z","v":71802,"vw":3.219119},{"c":3.235,"h":3.2396,"l":3.22,"n":112,"o":3.235,"t":"2026-10-22T16:10:00Z","v":77798,"vw":3.224912},{"c":3.235,"h":3.24,"l":3.23,"n":154,"o":3.235,"t":"2026-10-22T16:15:00Z","v":44535,"vw":3.235733},{"c":3.235,"h":3.24,"l":3.225,"n":141,"o":3.23,"t":"2026-10-22T16:20:00Z","v":34123,"vw":3.232553},{"c":3.2301,"h":3.24,"l":3.23,"n":60,"o":3.24,"t":"2026-10-22T16:25:00Z","v":14306,"vw":3.236214},{"c":3.22,"h":3.23,"l":3.21,"n":124,"o":3.23,"t":"2026-10-22T16:30:00Z","v":35734,"vw":3.218785},{"c":3.204,"h":3.23,"l":3.204,"n":188,"o":3.215,"t":"2026-10-22T16:35:00Z","v":56566,"vw":3.218555},{"c":3.19,"h":3.205,"l":3.19,"n":92,"o":3.205,"t":"2026-10-22T16:40:00Z","v":29403,"vw":3.200094},{"c":3.175,"h":3.19,"l":3.17,"n":133,"o":3.19,"t":"2026-10-22T16:45:00Z","v":28475,"vw":3.180898},{"c":3.195,"h":3.195,"l":3.17,"n":292,"o":3.175,"t":"2026-10-22T16:50:00Z","v":105874,"vw":3.183428},{"c":3.215,"h":3.22,"l":3.195,"n":213,"o":3.195,"t":"2026-10-22T16:55:00Z","v":38290,"vw":3.207913},{"c":3.2,"h":3.2187,"l":3.195,"n":132,"o":3.215,"t":"2026-10-22T17:00:00Z","v":38184,"vw":3.206246},{"c":3.19,"h":3.1979,"l":3.19,"n":81,"o":3.195,"t":"2026-10-22T17:05:00Z","v":21417,"vw":3.192633},{"c":3.195,"h":3.1983,"l":3.185,"n":104,"o":3.19,"t":"2026-10-22T17:10:00Z","v":21121,"vw":3.19103},{"c":3.205,"h":3.208,"l":3.19,"n":188,"o":3.195,"t":"2026-10-22T17:15:00Z","v":32195,"vw":3.198659},{"c":3.205,"h":3.2092,"l":3.19,"n":136,"o":3.205,"t":"2026-10-22T17:20:00Z","v":42107,"vw":3.199708},{"c":3.195,"h":3.2074,"l":3.195,"n":101,"o":3.205,"t":"2026-10-22T17:25:00Z","v":19584,"vw":3.1983},{"c":3.205,"h":3.205,"l":3.1936,"n":188,"o":3.195,"t":"2026-10-22T17:30:00Z","v":37854,"vw":3.200026},{"c":3.2,"h":3.205,"l":3.1901,"n":169,"o":3.205,"t":"2026-10-22T17:35:00Z","v":33845,"vw":3.200096},{"c":3.205,"h":3.205,"l":3.1901,"n":118,"o":3.195,"t":"2026-10-22T17:40:00Z","v":21589,"vw":3.198932},{"c":3.19,"h":3.205,"l":3.19,"n":147,"o":3.205,"t":"2026-10-22T17:45:00Z","v":29271,"vw":3.196821},{"c":3.195,"h":3.195,"l":3.1801,"n":150,"o":3.19,"t":"2026-10-22T17:50:00Z","v":46285,"vw":3.188582},{"c":3.195,"h":3.195,"l":3.19,"n":100,"o":3.195,"t":"2026-10-22T17:55:00Z","v":29439,"vw":3.193607},{"c":3.17,"h":3.195,"l":3.17,"n":213,"o":3.195,"t":"2026-10-22T18:00:00Z","v":43339,"vw":3.181549},{"c":3.175,"h":3.18,"l":3.17,"n":168,"o":3.18,"t":"2026-10-22T18:05:00Z","v":34796,"vw":3.177147},{"c":3.18,"h":3.18,"l":3.175,"n":118,"o":3.175,"t":"2026-10-22T18:10:00Z","v":21497,"vw":3.177263},{"c":3.1861,"h":3.19,"l":3.175,"n":170,"o":3.175,"t":"2026-10-22T18:15:00Z","v":38338,"vw":3.182758},{"c":3.19,"h":3.2,"l":3.185,"n":169,"o":3.19,"t":"2026-10-22T18:20:00Z","v":29716,"vw":3.192454},{"c":3.19,"h":3.2,"l":3.19,"n":134,"o":3.195,"t":"2026-10-22T18:25:00Z","v":28908,"vw":3.19538},{"c":3.195,"h":3.2,"l":3.185,"n":237,"o":3.19,"t":"2026-10-22T18:30:00Z","v":59153,"vw":3.190584},{"c":3.195,"h":3.2,"l":3.195,"n":109,"o":3.195,"t":"2026-10-22T18:35:00Z","v":20586,"vw":3.195921},{"c":3.195,"h":3.1972,"l":3.19,"n":91,"o":3.195,"t":"2026-10-22T18:40:00Z","v":18289,"vw":3.193612},{"c":3.195,"h":3.2,"l":3.19,"n":196,"o":3.195,"t":"2026-10-22T18:45:00Z","v":70207,"vw":3.193777},{"c":3.1901,"h":3.2,"l":3.19,"n":113,"o":3.2,"t":"2026-10-22T18:50:00Z","v":30355,"vw":3.192153},{"c":3.185,"h":3.195,"l":3.18,"n":175,"o":3.19,"t":"2026-10-22T18:55:00Z","v":152612,"vw":3.189427},{"c":3.165,"h":3.18,"l":3.16,"n":194,"o":3.18,"t":"2026-10-22T19:00:00Z","v":63084,"vw":3.167672},{"c":3.175,"h":3.18,"l":3.161,"n":153,"o":3.165,"t":"2026-10-22T19:05:00Z","v":54175,"vw":3.170788},{"c":3.185,"h":3.2,"l":3.17,"n":314,"o":3.175,"t":"2026-10-22T19:10:00Z","v":87469,"vw":3.186133},{"c":3.185,"h":3.19,"l":3.18,"n":152,"o":3.185,"t":"2026-10-22T19:15:00Z","v":33556,"vw":3.186834},{"c":3.185,"h":3.195,"l":3.18,"n":241,"o":3.185,"t":"2026-10-22T19:20:00Z","v":72139,"vw":3.186801},{"c":3.19,"h":3.19,"l":3.18,"n":90,"o":3.185,"t":"2026-10-22T19:25:00Z","v":23336,"vw":3.183199},{"c":3.175,"h":3.185,"l":3.17,"n":171,"o":3.185,"t":"2026-10-22T19:30:00Z","v":38872,"vw":3.17642},{"c":3.165,"h":3.1757,"l":3.165,"n":174,"o":3.175,"t":"2026-10-22T19:35:00Z","v":45594,"vw":3.170605},{"c":3.17,"h":3.17,"l":3.16,"n":239,"o":3.16,"t":"2026-10-22T19:40:00Z","v":101047,"vw":3.163844},{"c":3.175,"h":3.18,"l":3.16,"n":315,"o":3.165,"t":"2026-10-22T19:45:00Z","v":99752,"vw":3.169045},{"c":3.195,"h":3.2099,"l":3.1743,"n":415,"o":3.175,"t":"2026-10-22T19:50:00Z","v":140598,"vw":3.193654},{"c":3.19,"h":3.2,"l":3.18,"n":547,"o":3.195,"t":"2026-10-22T19:55:00Z","v":296311,"vw":3.188295},{"c":3.2259,"h":3.23,"l":3.19,"n":8,"o":3.19,"t":"2026-10-22T20:00:00Z","v":64778,"vw":3.190173},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T20:05:00Z","v":150,"vw":3.18},{"c":3.2114,"h":3.22,"l":3.2114,"n":4,"o":3.22,"t":"2026-10-22T20:10:00Z","v":520,"vw":3.21484},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-22T20:20:00Z","v":100,"vw":3.22},{"c":3.2171,"h":3.2171,"l":3.2171,"n":1,"o":3.2171,"t":"2026-10-22T20:30:00Z","v":1023,"vw":3.2171},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T21:00:00Z","v":600,"vw":3.19},{"c":3.22,"h":3.2257,"l":3.22,"n":6,"o":3.2257,"t":"2026-10-22T21:30:00Z","v":713,"vw":3.224161},{"c":3.2257,"h":3.2257,"l":3.2257,"n":1,"o":3.2257,"t":"2026-10-22T21:35:00Z","v":500,"vw":3.2257},{"c":3.2103,"h":3.22,"l":3.2103,"n":3,"o":3.22,"t":"2026-10-22T21:45:00Z","v":937,"vw":3.211394},{"c":3.23,"h":3.23,"l":3.22,"n":4,"o":3.2284,"t":"2026-10-22T21:50:00Z","v":1627,"vw":3.228351},{"c":3.2269,"h":3.2269,"l":3.2269,"n":1,"o":3.2269,"t":"2026-10-22T21:55:00Z","v":500,"vw":3.2269},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T22:20:00Z","v":500,"vw":3.23},{"c":3.22,"h":3.2298,"l":3.22,"n":3,"o":3.2298,"t":"2026-10-22T22:25:00Z","v":256,"vw":3.2249},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-22T22:45:00Z","v":2714,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-22T22:50:00Z","v":100,"vw":3.21},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T23:10:00Z","v":200,"vw":3.23}],"history":[{"c":0.51,"h":0.525,"l":0.47,"n":4776,"o":0.5106,"t":"2024-10-21T04:00:00Z","v":4855677,"vw":0.499981},{"c":0.5307,"h":0.544,"l":0.52,"n":3231,"o":0.5212,"t":"2024-10-22T04:00:00Z","v":3318706,"vw":0.5335},{"c":0.52,"h":0.532,"l":0.4806,"n":2511,"o":0.5303,"t":"2024-10-23T04:00:00Z","v":3117086,"vw":0.498383},{"c":0.5091,"h":0.5091,"l":0.4755,"n":1921,"o":0.4755,"t":"2024-10-24T04:00:00Z","v":1705599,"vw":0.490183},{"c":0.4642,"h":0.5,"l":0.463,"n":1846,"o":0.4895,"t":"2024-10-25T04:00:00Z","v":1629005,"vw":0.48205},{"c":0.452,"h":0.4682,"l":0.42,"n":4019,"o":0.46,"t":"2024-10-28T04:00:00Z","v":3112866,"vw":0.444501},{"c":0.5,"h":0.5,"l":0.46,"n":2623,"o":0.48,"t":"2024-10-29T04:00:00Z","v":1735119,"vw":0.484648},{"c":0.498,"h":0.51,"l":0.4801,"n":1098,"o":0.5036,"t":"2024-10-30T04:00:00Z","v":828301,"vw":0.493236},{"c":0.4653,"h":0.495,"l":0.4604,"n":1432,"o":0.4935,"t":"2024-10-31T04:00:00Z","v":1185996,"vw":0.47903},{"c":0.469,"h":0.479,"l":0.45,"n":981,"o":0.47,"t":"2024-11-01T04:00:00Z","v":855734,"vw":0.46637},{"c":0.42,"h":0.4799,"l":0.4053,"n":2005,"o":0.473,"t":"2024-11-04T05:00:00Z","v":1522549,"vw":0.43484},{"c":0.42,"h":0.438,"l":0.4,"n":1419,"o":0.4032,"t":"2024-11-05T05:00:00Z","v":1146927,"vw":0.416037},{"c":0.43,"h":0.43,"l":0.378,"n":1632,"o":0.4,"t":"2024-11-06T05:00:00Z","v":1746943,"vw":0.404653},{"c":0.4431,"h":0.451,"l":0.4367,"n":966,"o":0.44,"t":"2024-11-07T05:00:00Z","v":882113,"vw":0.443844},{"c":0.42,"h":0.443,"l":0.4,"n":1422,"o":0.436,"t":"2024-11-08T05:00:00Z","v":1222957,"vw":0.416906},{"c":0.384,"h":0.4024,"l":0.35,"n":2201,"o":0.39,"t":"2024-11-11T05:00:00Z","v":2225741,"vw":0.37434},{"c":0.3991,"h":0.41,"l":0.37,"n":1703,"o":0.3705,"t":"2024-11-12T05:00:00Z","v":1188964,"vw":0.387685},{"c":0.3856,"h":0.4081,"l":0.3841,"n":1443,"o":0.4,"t":"2024-11-13T05:00:00Z","v":791331,"vw":0.392405},{"c":0.347,"h":0.404,"l":0.347,"n":4079,"o":0.3886,"t":"2024-11-14T05:00:00Z","v":2896444,"vw":0.378961},{"c":0.3965,"h":0.3965,"l":0.347,"n":2753,"o":0.3689,"t":"2024-11-15T05:00:00Z","v":2875809,"vw":0.38268},{"c":0.4044,"h":0.415,"l":0.3997,"n":1642,"o":0.4106,"t":"2024-11-18T05:00:00Z","v":1062240,"vw":0.40607},{"c":0.3949,"h":0.4002,"l":0.32,"n":1934,"o":0.3911,"t":"2024-11-19T05:00:00Z","v":1304917,"vw":0.38371},{"c":0.3725,"h":0.4,"l":0.37,"n":1155,"o":0.397,"t":"2024-11-20T05:00:00Z","v":716158,"vw":0.38144},{"c":0.3798,"h":0.384,"l":0.3606,"n":1331,"o":0.3796,"t":"2024-11-21T05:00:00Z","v":670196,"vw":0.368524},{"c":0.3791,"h":0.3947,"l":0.3641,"n":1007,"o":0.3641,"t":"2024-11-22T05:00:00Z","v":698579,"vw":0.384085},{"c":0.3686,"h":0.3798,"l":0.36,"n":1184,"o":0.3735,"t":"2024-11-25T05:00:00Z","v":704795,"vw":0.368452},{"c":0.3657,"h":0.37,"l":0.3603,"n":805,"o":0.37,"t":"2024-11-26T05:00:00Z","v":388912,"vw":0.36431},{"c":0.3699,"h":0.375,"l":0.3608,"n":978,"o":0.37,"t":"2024-11-27T05:00:00Z","v":862563,"vw":0.369243},{"c":0.4147,"h":0.4289,"l":0.37,"n":1470,"o":0.37,"t":"2024-11-29T05:00:00Z","v":1216063,"vw":0.407247},{"c":0.4,"h":0.425,"l":0.39,"n":1366,"o":0.4057,"t":"2024-12-02T05:00:00Z","v":700538,"vw":0.408026},{"c":0.415,"h":0.437,"l":0.4,"n":1000,"o":0.4,"t":"2024-12-03T05:00:00Z","v":766171,"vw":0.419927},{"c":0.405,"h":0.4199,"l":0.4017,"n":678,"o":0.4065,"t":"2024-12-04T05:00:00Z","v":690716,"vw":0.412414},{"c":0.403,"h":0.418,"l":0.4015,"n":674,"o":0.405,"t":"2024-12-05T05:00:00Z","v":351621,"vw":0.406346},{"c":0.39,"h":0.417,"l":0.3883,"n":647,"o":0.41,"t":"2024-12-06T05:00:00Z","v":349997,"vw":0.397546},{"c":0.4058,"h":0.4369,"l":0.4,"n":1115,"o":0.4,"t":"2024-12-09T05:00:00Z","v":978989,"vw":0.419393},{"c":0.405,"h":0.4229,"l":0.3999,"n":1460,"o":0.4129,"t":"2024-12-10T05:00:00Z","v":784190,"vw":0.411884},{"c":0.4164,"h":0.4231,"l":0.4059,"n":589,"o":0.4059,"t":"2024-12-11T05:00:00Z","v":376968,"vw":0.41467},{"c":0.3909,"h":0.42,"l":0.39,"n":734,"o":0.42,"t":"2024-12-12T05:00:00Z","v":765067,"vw":0.401821},{"c":0.4,"h":0.4,"l":0.381,"n":1329,"o":0.3958,"t":"2024-12-13T05:00:00Z","v":647880,"vw":0.391215},{"c":0.391,"h":0.3999,"l":0.389,"n":818,"o":0.398,"t":"2024-12-16T05:00:00Z","v":461064,"vw":0.393337},{"c":0.382,"h":0.39,"l":0.374,"n":700,"o":0.39,"t":"2024-12-17T05:00:00Z","v":679900,"vw":0.381618},{"c":0.3595,"h":0.389,"l":0.3554,"n":954,"o":0.389,"t":"2024-12-18T05:00:00Z","v":1236116,"vw":0.369123},{"c":0.3687,"h":0.3761,"l":0.3495,"n":921,"o":0.36,"t":"2024-12-19T05:00:00Z","v":686461,"vw":0.359851},{"c":0.438,"h":0.438,"l":0.355,"n":848,"o":0.355,"t":"2024-12-20T05:00:00Z","v":972159,"vw":0.388133},{"c":0.3878,"h":0.4158,"l":0.385,"n":770,"o":0.4158,"t":"2024-12-23T05:00:00Z","v":612156,"vw":0.393325},{"c":0.3835,"h":0.3921,"l":0.381,"n":203,"o":0.3921,"t":"2024-12-24T05:00:00Z","v":126052,"vw":0.384672},{"c":0.377,"h":0.39,"l":0.3751,"n":509,"o":0.39,"t":"2024-12-26T05:00:00Z","v":303235,"vw":0.378621},{"c":0.37,"h":0.3839,"l":0.365,"n":552,"o":0.365,"t":"2024-12-27T05:00:00Z","v":583511,"vw":0.372152},{"c":0.371,"h":0.377,"l":0.35,"n":1168,"o":0.3706,"t":"2024-12-30T05:00:00Z","v":658861,"vw":0.361107},{"c":0.3759,"h":0.3852,"l":0.3661,"n":356,"o":0.3671,"t":"2024-12-31T05:00:00Z","v":215921,"vw":0.37536},{"c":0.39,"h":0.4099,"l":0.3812,"n":463,"o":0.3812,"t":"2025-01-02T05:00:00Z","v":305616,"vw":0.394592},{"c":0.3956,"h":0.4025,"l":0.3851,"n":487,"o":0.4025,"t":"2025-01-03T05:00:00Z","v":339371,"vw":0.394292},{"c":0.4049,"h":0.41,"l":0.388,"n":788,"o":0.3932,"t":"2025-01-06T05:00:00Z","v":468700,"vw":0.402167},{"c":0.418,"h":0.4285,"l":0.3807,"n":1023,"o":0.4041,"t":"2025-01-07T05:00:00Z","v":655542,"vw":0.410104},{"c":0.4243,"h":0.4367,"l":0.4102,"n":989,"o":0.4179,"t":"2025-01-08T05:00:00Z","v":657368,"vw":0.425688},{"c":0.4504,"h":0.4595,"l":0.4301,"n":1408,"o":0.44,"t":"2025-01-10T05:00:00Z","v":958599,"vw":0.45023},{"c":0.44,"h":0.458,"l":0.4309,"n":888,"o":0.458,"t":"2025-01-13T05:00:00Z","v":584445,"vw":0.441311},{"c":0.4458,"h":0.4599,"l":0.4395,"n":827,"o":0.454,"t":"2025-01-14T05:00:00Z","v":323455,"vw":0.447777},{"c":0.46,"h":0.46,"l":0.44,"n":625,"o":0.4561,"t":"2025-01-15T05:00:00Z","v":299322,"vw":0.452717},{"c":0.4679,"h":0.4794,"l":0.44,"n":1278,"o":0.44,"t":"2025-01-16T05:00:00Z","v":781986,"vw":0.466789},{"c":0.497,"h":0.5099,"l":0.4639,"n":1757,"o":0.4655,"t":"2025-01-17T05:00:00Z","v":1905895,"vw":0.49679},{"c":0.4983,"h":0.5197,"l":0.485,"n":1564,"o":0.505,"t":"2025-01-21T05:00:00Z","v":1061243,"vw":0.503665},{"c":0.51,"h":0.515,"l":0.475,"n":974,"o":0.515,"t":"2025-01-22T05:00:00Z","v":690956,"vw":0.485785},{"c":0.512,"h":0.5174,"l":0.48,"n":750,"o":0.4947,"t":"2025-01-23T05:00:00Z","v":456124,"vw":0.498214},{"c":0.53,"h":0.5407,"l":0.5199,"n":1452,"o":0.52,"t":"2025-01-24T05:00:00Z","v":1164413,"vw":0.529994},{"c":0.5,"h":0.52,"l":0.4851,"n":1360,"o":0.5115,"t":"2025-01-27T05:00:00Z","v":996112,"vw":0.506928},{"c":0.514,"h":0.5199,"l":0.4801,"n":1064,"o":0.5,"t":"2025-01-28T05:00:00Z","v":624722,"vw":0.501017},{"c":0.5224,"h":0.5297,"l":0.5041,"n":1168,"o":0.506,"t":"2025-01-29T05:00:00Z","v":575742,"vw":0.51639},{"c":0.5107,"h":0.537,"l":0.501,"n":1665,"o":0.53,"t":"2025-01-30T05:00:00Z","v":1310294,"vw":0.523915},{"c":0.508,"h":0.53,"l":0.5045,"n":823,"o":0.53,"t":"2025-01-31T05:00:00Z","v":443285,"vw":0.515456},{"c":0.517,"h":0.5199,"l":0.483,"n":1141,"o":0.5107,"t":"2025-02-03T05:00:00Z","v":1058578,"vw":0.505181},{"c":0.5201,"h":0.525,"l":0.501,"n":1260,"o":0.52,"t":"2025-02-04T05:00:00Z","v":1122065,"vw":0.51374},{"c":0.56,"h":0.5622,"l":0.5201,"n":2268,"o":0.5243,"t":"2025-02-05T05:00:00Z","v":2088217,"vw":0.546014},{"c":0.55,"h":0.5628,"l":0.535,"n":1868,"o":0.56,"t":"2025-02-06T05:00:00Z","v":1217045,"vw":0.551445},{"c":0.5457,"h":0.5775,"l":0.545,"n":2193,"o":0.55,"t":"2025-02-07T05:00:00Z","v":1102117,"vw":0.56098},{"c":0.564,"h":0.5687,"l":0.5531,"n":1111,"o":0.5666,"t":"2025-02-10T05:00:00Z","v":574308,"vw":0.560622},{"c":0.54,"h":0.5689,"l":0.54,"n":1184,"o":0.5535,"t":"2025-02-11T05:00:00Z","v":722173,"vw":0.555445},{"c":0.5557,"h":0.5787,"l":0.5331,"n":1359,"o":0.5382,"t":"2025-02-12T05:00:00Z","v":749118,"vw":0.559233},{"c":0.5545,"h":0.57,"l":0.5352,"n":1286,"o":0.5587,"t":"2025-02-13T05:00:00Z","v":710833,"vw":0.550433},{"c":0.5403,"h":0.598,"l":0.54,"n":2881,"o":0.5625,"t":"2025-02-14T05:00:00Z","v":1382777,"vw":0.568172},{"c":0.5704,"h":0.585,"l":0.543,"n":2370,"o":0.557,"t":"2025-02-18T05:00:00Z","v":1983817,"vw":0.570051},{"c":0.548,"h":0.5678,"l":0.5428,"n":2190,"o":0.5629,"t":"2025-02-19T05:00:00Z","v":1060380,"vw":0.554965},{"c":0.574,"h":0.5877,"l":0.55,"n":1850,"o":0.56,"t":"2025-02-20T05:00:00Z","v":1110056,"vw":0.574967},{"c":0.489,"h":0.57,"l":0.489,"n":3455,"o":0.57,"t":"2025-02-21T05:00:00Z","v":5122166,"vw":0.509278},{"c":0.497,"h":0.53,"l":0.496,"n":1153,"o":0.53,"t":"2025-02-24T05:00:00Z","v":1035770,"vw":0.508047},{"c":0.4823,"h":0.5,"l":0.4706,"n":958,"o":0.495,"t":"2025-02-25T05:00:00Z","v":911038,"vw":0.48574},{"c":0.4999,"h":0.5032,"l":0.4801,"n":584,"o":0.4801,"t":"2025-02-26T05:00:00Z","v":467077,"vw":0.493838},{"c":0.4657,"h":0.501,"l":0.46,"n":769,"o":0.501,"t":"2025-02-27T05:00:00Z","v":657722,"vw":0.473188},{"c":0.464,"h":0.4799,"l":0.4548,"n":664,"o":0.46,"t":"2025-02-28T05:00:00Z","v":607227,"vw":0.468665},{"c":0.4687,"h":0.4956,"l":0.4601,"n":928,"o":0.464,"t":"2025-03-03T05:00:00Z","v":510645,"vw":0.477929},{"c":0.475,"h":0.496,"l":0.438,"n":996,"o":0.47,"t":"2025-03-04T05:00:00Z","v":674186,"vw":0.464669},{"c":0.5089,"h":0.5297,"l":0.4785,"n":1130,"o":0.4785,"t":"2025-03-05T05:00:00Z","v":1086547,"vw":0.509125},{"c":0.5,"h":0.5379,"l":0.4951,"n":950,"o":0.5086,"t":"2025-03-06T05:00:00Z","v":616338,"vw":0.520935},{"c":0.5003,"h":0.5208,"l":0.4854,"n":1123,"o":0.5009,"t":"2025-03-07T05:00:00Z","v":1194863,"vw":0.504855},{"c":0.4616,"h":0.5175,"l":0.452,"n":2067,"o":0.516,"t":"2025-03-10T04:00:00Z","v":1274573,"vw":0.474679},{"c":0.4953,"h":0.5025,"l":0.4654,"n":1564,"o":0.4654,"t":"2025-03-11T04:00:00Z","v":911658,"vw":0.487448},{"c":0.523,"h":0.523,"l":0.4878,"n":1313,"o":0.5096,"t":"2025-03-12T04:00:00Z","v":956114,"vw":0.504548},{"c":0.5289,"h":0.5554,"l":0.51,"n":2502,"o":0.52,"t":"2025-03-13T04:00:00Z","v":1708041,"vw":0.529993},{"c":0.5301,"h":0.55,"l":0.515,"n":1421,"o":0.55,"t":"2025-03-14T04:00:00Z","v":1045195,"vw":0.530626},{"c":0.5531,"h":0.5692,"l":0.5304,"n":1575,"o":0.5385,"t":"2025-03-17T04:00:00Z","v":1088370,"vw":0.54764},{"c":0.5529,"h":0.568,"l":0.5351,"n":1738,"o":0.5679,"t":"2025-03-18T04:00:00Z","v":1286539,"vw":0.552794},{"c":0.5622,"h":0.5749,"l":0.5453,"n":1211,"o":0.5453,"t":"2025-03-19T04:00:00Z","v":1245858,"vw":0.56429},{"c":0.59,"h":0.5948,"l":0.549,"n":1284,"o":0.555,"t":"2025-03-20T04:00:00Z","v":1303144,"vw":0.58292},{"c":0.5622,"h":0.5889,"l":0.5452,"n":1087,"o":0.58,"t":"2025-03-21T04:00:00Z","v":747874,"vw":0.560187},{"c":0.5567,"h":0.57,"l":0.5492,"n":692,"o":0.57,"t":"2025-03-24T04:00:00Z","v":448504,"vw":0.555426},{"c":0.5656,"h":0.585,"l":0.5634,"n":564,"o":0.5785,"t":"2025-03-25T04:00:00Z","v":441248,"vw":0.572832},{"c":0.5366,"h":0.5685,"l":0.5356,"n":735,"o":0.55,"t":"2025-03-26T04:00:00Z","v":520979,"vw":0.549277},{"c":0.5498,"h":0.5698,"l":0.5251,"n":1143,"o":0.54,"t":"2025-03-27T04:00:00Z","v":1296117,"vw":0.552671},{"c":0.5414,"h":0.565,"l":0.5307,"n":1393,"o":0.564,"t":"2025-03-28T04:00:00Z","v":1091936,"vw":0.548703},{"c":0.5272,"h":0.56,"l":0.51,"n":1285,"o":0.56,"t":"2025-03-31T04:00:00Z","v":979386,"vw":0.525927},{"c":0.5,"h":0.5301,"l":0.49,"n":1436,"o":0.53,"t":"2025-04-01T04:00:00Z","v":1095741,"vw":0.502923},{"c":0.5025,"h":0.5118,"l":0.4812,"n":719,"o":0.5,"t":"2025-04-02T04:00:00Z","v":450789,"vw":0.500202},{"c":0.4827,"h":0.5099,"l":0.47,"n":1508,"o":0.48,"t":"2025-04-03T04:00:00Z","v":1151816,"vw":0.490342},{"c":0.4231,"h":0.48,"l":0.4141,"n":1865,"o":0.48,"t":"2025-04-04T04:00:00Z","v":1537990,"vw":0.431896},{"c":0.4252,"h":0.4899,"l":0.3965,"n":1834,"o":0.4011,"t":"2025-04-07T04:00:00Z","v":1428460,"vw":0.429506},{"c":0.4147,"h":0.4756,"l":0.4098,"n":1625,"o":0.46,"t":"2025-04-08T04:00:00Z","v":863549,"vw":0.429483},{"c":0.4621,"h":0.4845,"l":0.4201,"n":3145,"o":0.4331,"t":"2025-04-09T04:00:00Z","v":1760879,"vw":0.456973},{"c":0.49,"h":0.5084,"l":0.47,"n":1616,"o":0.4916,"t":"2025-04-10T04:00:00Z","v":1062858,"vw":0.493967},{"c":0.5369,"h":0.55,"l":0.51,"n":2580,"o":0.52,"t":"2025-04-11T04:00:00Z","v":2357342,"vw":0.538697},{"c":0.5775,"h":0.5864,"l":0.5306,"n":2723,"o":0.545,"t":"2025-04-14T04:00:00Z","v":2753875,"vw":0.564173},{"c":0.5865,"h":0.6122,"l":0.56,"n":1885,"o":0.5714,"t":"2025-04-15T04:00:00Z","v":1480585,"vw":0.58864},{"c":0.6196,"h":0.6492,"l":0.58,"n":2854,"o":0.6035,"t":"2025-04-16T04:00:00Z","v":3292750,"vw":0.618687},{"c":0.605,"h":0.64,"l":0.586,"n":1680,"o":0.64,"t":"2025-04-17T04:00:00Z","v":1219857,"vw":0.601574},{"c":0.6126,"h":0.6399,"l":0.5893,"n":1937,"o":0.63,"t":"2025-04-21T04:00:00Z","v":1385080,"vw":0.608436},{"c":0.6171,"h":0.6534,"l":0.4975,"n":2920,"o":0.62,"t":"2025-04-22T04:00:00Z","v":2453638,"vw":0.6077},{"c":0.6193,"h":0.625,"l":0.5825,"n":1995,"o":0.6103,"t":"2025-04-23T04:00:00Z","v":1582620,"vw":0.604228},{"c":0.6159,"h":0.6398,"l":0.5949,"n":1160,"o":0.6292,"t":"2025-04-24T04:00:00Z","v":816659,"vw":0.627133},{"c":0.604,"h":0.6232,"l":0.58,"n":1075,"o":0.61,"t":"2025-04-25T04:00:00Z","v":897351,"vw":0.609085},{"c":0.635,"h":0.6375,"l":0.603,"n":1413,"o":0.61,"t":"2025-04-28T04:00:00Z","v":938294,"vw":0.617221},{"c":0.6379,"h":0.65,"l":0.6234,"n":1719,"o":0.635,"t":"2025-04-29T04:00:00Z","v":925869,"vw":0.640134},{"c":0.6118,"h":0.6367,"l":0.6028,"n":1655,"o":0.6364,"t":"2025-04-30T04:00:00Z","v":1763359,"vw":0.623403},{"c":0.5803,"h":0.62,"l":0.5592,"n":1541,"o":0.62,"t":"2025-05-01T04:00:00Z","v":1278248,"vw":0.580724},{"c":0.5793,"h":0.599,"l":0.552,"n":1592,"o":0.59,"t":"2025-05-02T04:00:00Z","v":1444350,"vw":0.572433},{"c":0.5772,"h":0.5963,"l":0.5749,"n":1425,"o":0.5749,"t":"2025-05-05T04:00:00Z","v":998689,"vw":0.587191},{"c":0.6182,"h":0.62,"l":0.583,"n":1943,"o":0.5937,"t":"2025-05-06T04:00:00Z","v":1017484,"vw":0.605438},{"c":0.6157,"h":0.6361,"l":0.5973,"n":1744,"o":0.61,"t":"2025-05-07T04:00:00Z","v":2104067,"vw":0.61824},{"c":0.5996,"h":0.6233,"l":0.591,"n":750,"o":0.6187,"t":"2025-05-08T04:00:00Z","v":406149,"vw":0.605661},{"c":0.6034,"h":0.6137,"l":0.593,"n":985,"o":0.593,"t":"2025-05-09T04:00:00Z","v":1207562,"vw":0.603155},{"c":0.5934,"h":0.597,"l":0.56,"n":3112,"o":0.597,"t":"2025-05-12T04:00:00Z","v":1665303,"vw":0.579063},{"c":0.5575,"h":0.5999,"l":0.5516,"n":2192,"o":0.5942,"t":"2025-05-13T04:00:00Z","v":1206348,"vw":0.571107},{"c":0.5363,"h":0.5581,"l":0.5314,"n":1762,"o":0.558,"t":"2025-05-14T04:00:00Z","v":948042,"vw":0.543029},{"c":0.5716,"h":0.5747,"l":0.5385,"n":1460,"o":0.5394,"t":"2025-05-15T04:00:00Z","v":1283168,"vw":0.562778},{"c":0.6009,"h":0.6009,"l":0.546,"n":4418,"o":0.57,"t":"2025-05-16T04:00:00Z","v":6722795,"vw":0.586033},{"c":0.59,"h":0.614,"l":0.572,"n":919,"o":0.61,"t":"2025-05-19T04:00:00Z","v":882701,"vw":0.593545},{"c":0.577,"h":0.61,"l":0.56,"n":1315,"o":0.61,"t":"2025-05-20T04:00:00Z","v":1288036,"vw":0.584475},{"c":0.5919,"h":0.6068,"l":0.5777,"n":1322,"o":0.5777,"t":"2025-05-21T04:00:00Z","v":1085526,"vw":0.596022},{"c":0.5971,"h":0.6,"l":0.5801,"n":1755,"o":0.581,"t":"2025-05-22T04:00:00Z","v":845902,"vw":0.59212},{"c":0.6403,"h":0.6433,"l":0.5918,"n":1838,"o":0.5973,"t":"2025-05-23T04:00:00Z","v":1698623,"vw":0.625419},{"c":0.6245,"h":0.6668,"l":0.61,"n":3082,"o":0.6399,"t":"2025-05-27T04:00:00Z","v":2958754,"vw":0.641532},{"c":0.6147,"h":0.649,"l":0.5906,"n":5098,"o":0.649,"t":"2025-05-28T04:00:00Z","v":2467770,"vw":0.606269},{"c":0.6086,"h":0.629,"l":0.5945,"n":1870,"o":0.629,"t":"2025-05-29T04:00:00Z","v":1371487,"vw":0.605703},{"c":0.618,"h":0.618,"l":0.594,"n":1006,"o":0.594,"t":"2025-05-30T04:00:00Z","v":906472,"vw":0.607631},{"c":0.644,"h":0.6668,"l":0.612,"n":5589,"o":0.62,"t":"2025-06-02T04:00:00Z","v":3159300,"vw":0.643837},{"c":0.7645,"h":0.7699,"l":0.65,"n":6378,"o":0.65,"t":"2025-06-03T04:00:00Z","v":4853684,"vw":0.723376},{"c":0.8073,"h":0.8169,"l":0.73,"n":4724,"o":0.7795,"t":"2025-06-04T04:00:00Z","v":3175754,"vw":0.786775},{"c":0.842,"h":0.8648,"l":0.81,"n":4844,"o":0.851,"t":"2025-06-05T04:00:00Z","v":3418032,"vw":0.836931},{"c":0.8438,"h":0.8799,"l":0.796,"n":3306,"o":0.878,"t":"2025-06-06T04:00:00Z","v":2295109,"vw":0.825588},{"c":0.8349,"h":0.8688,"l":0.81,"n":3613,"o":0.845,"t":"2025-06-09T04:00:00Z","v":1498195,"vw":0.836707},{"c":0.7964,"h":0.842,"l":0.7701,"n":2590,"o":0.8367,"t":"2025-06-10T04:00:00Z","v":1519756,"vw":0.805459},{"c":0.7953,"h":0.8186,"l":0.783,"n":1588,"o":0.8071,"t":"2025-06-11T04:00:00Z","v":676106,"vw":0.800709},{"c":0.7941,"h":0.8312,"l":0.78,"n":2807,"o":0.8041,"t":"2025-06-12T04:00:00Z","v":1685908,"vw":0.813293},{"c":0.7951,"h":0.8206,"l":0.7778,"n":1820,"o":0.82,"t":"2025-06-13T04:00:00Z","v":1639606,"vw":0.795788},{"c":0.8097,"h":0.8237,"l":0.79,"n":1416,"o":0.81,"t":"2025-06-16T04:00:00Z","v":985940,"vw":0.809232},{"c":0.8273,"h":0.85,"l":0.8099,"n":2403,"o":0.84,"t":"2025-06-17T04:00:00Z","v":1507267,"vw":0.830601},{"c":0.838,"h":0.86,"l":0.815,"n":1866,"o":0.8466,"t":"2025-06-18T04:00:00Z","v":940556,"vw":0.833232},{"c":0.8218,"h":0.8319,"l":0.77,"n":4397,"o":0.8319,"t":"2025-06-20T04:00:00Z","v":3027866,"vw":0.800518},{"c":0.787,"h":0.8293,"l":0.7642,"n":3425,"o":0.815,"t":"2025-06-23T04:00:00Z","v":1726780,"vw":0.797156},{"c":0.7678,"h":0.795,"l":0.7232,"n":2661,"o":0.795,"t":"2025-06-24T04:00:00Z","v":1663604,"vw":0.755377},{"c":0.7699,"h":0.78,"l":0.742,"n":2844,"o":0.78,"t":"2025-06-25T04:00:00Z","v":1598088,"vw":0.761854},{"c":0.8351,"h":0.845,"l":0.77,"n":3219,"o":0.79,"t":"2025-06-26T04:00:00Z","v":2262614,"vw":0.819867},{"c":0.778,"h":0.83,"l":0.767,"n":4645,"o":0.8219,"t":"2025-06-27T04:00:00Z","v":2208517,"vw":0.790825},{"c":0.8077,"h":0.815,"l":0.7711,"n":1861,"o":0.801,"t":"2025-06-30T04:00:00Z","v":1499474,"vw":0.799877},{"c":0.85,"h":0.9006,"l":0.835,"n":3759,"o":0.9,"t":"2025-07-01T04:00:00Z","v":2428569,"vw":0.86635},{"c":0.8499,"h":0.8596,"l":0.8001,"n":2494,"o":0.855,"t":"2025-07-02T04:00:00Z","v":1607876,"vw":0.830448},{"c":0.884,"h":0.8887,"l":0.85,"n":2184,"o":0.8561,"t":"2025-07-03T04:00:00Z","v":1357247,"vw":0.873833},{"c":0.9283,"h":0.94,"l":0.845,"n":4604,"o":0.86,"t":"2025-07-07T04:00:00Z","v":2483762,"vw":0.911241},{"c":0.9314,"h":0.9399,"l":0.8852,"n":3753,"o":0.9283,"t":"2025-07-08T04:00:00Z","v":2336228,"vw":0.922463},{"c":0.9152,"h":0.959,"l":0.902,"n":3503,"o":0.9287,"t":"2025-07-09T04:00:00Z","v":1566251,"vw":0.928864},{"c":0.989,"h":1,"l":0.9101,"n":5308,"o":0.919,"t":"2025-07-10T04:00:00Z","v":2923977,"vw":0.970875},{"c":1.04,"h":1.05,"l":1,"n":7191,"o":1.02,"t":"2025-07-11T04:00:00Z","v":3891443,"vw":1.02032},{"c":0.9974,"h":1.07,"l":0.9601,"n":6425,"o":1.06,"t":"2025-07-14T04:00:00Z","v":3650657,"vw":1.000644},{"c":0.95,"h":1.01,"l":0.91,"n":4618,"o":1.01,"t":"2025-07-15T04:00:00Z","v":2340978,"vw":0.937241},{"c":0.9151,"h":0.9562,"l":0.91,"n":2666,"o":0.95,"t":"2025-07-16T04:00:00Z","v":1098060,"vw":0.923228},{"c":0.9499,"h":0.9499,"l":0.902,"n":2795,"o":0.92,"t":"2025-07-17T04:00:00Z","v":1554004,"vw":0.926509},{"c":0.94,"h":0.9654,"l":0.9147,"n":3000,"o":0.95,"t":"2025-07-18T04:00:00Z","v":1314648,"vw":0.939447},{"c":0.9865,"h":1.035,"l":0.94,"n":5855,"o":0.95,"t":"2025-07-21T04:00:00Z","v":3409765,"vw":0.996113},{"c":1.03,"h":1.04,"l":0.98,"n":5908,"o":1,"t":"2025-07-22T04:00:00Z","v":3590464,"vw":1.015987},{"c":1,"h":1.04,"l":0.97295,"n":2876,"o":1.04,"t":"2025-07-23T04:00:00Z","v":1271275,"vw":1.000226},{"c":0.9887,"h":1,"l":0.9711,"n":2303,"o":0.9903,"t":"2025-07-24T04:00:00Z","v":718911,"vw":0.987604},{"c":0.989,"h":0.99,"l":0.945,"n":4691,"o":0.98,"t":"2025-07-25T04:00:00Z","v":1934897,"vw":0.965744},{"c":0.9539,"h":0.9901,"l":0.93,"n":3279,"o":0.9901,"t":"2025-07-28T04:00:00Z","v":1696425,"vw":0.946198},{"c":0.9499,"h":0.9538,"l":0.9136,"n":3454,"o":0.9514,"t":"2025-07-29T04:00:00Z","v":827020,"vw":0.935306},{"c":0.8975,"h":0.9499,"l":0.88,"n":3004,"o":0.9495,"t":"2025-07-30T04:00:00Z","v":1635606,"vw":0.908593},{"c":0.8903,"h":0.9163,"l":0.8868,"n":2507,"o":0.89,"t":"2025-07-31T04:00:00Z","v":1463289,"vw":0.899719},{"c":0.9227,"h":0.9488,"l":0.8907,"n":2275,"o":0.9059,"t":"2025-08-01T04:00:00Z","v":1221609,"vw":0.917902},{"c":0.9967,"h":1.01,"l":0.9488,"n":2928,"o":0.95,"t":"2025-08-04T04:00:00Z","v":1894717,"vw":0.990826},{"c":1.02,"h":1.039,"l":0.94,"n":3715,"o":1,"t":"2025-08-05T04:00:00Z","v":1760667,"vw":1.007783},{"c":1.08,"h":1.08,"l":1.01,"n":3962,"o":1.02,"t":"2025-08-06T04:00:00Z","v":1700751,"vw":1.055686},{"c":1.08,"h":1.14,"l":1.08,"n":4181,"o":1.09,"t":"2025-08-07T04:00:00Z","v":2611940,"vw":1.106272},{"c":1.09,"h":1.12,"l":1.0612,"n":3449,"o":1.09,"t":"2025-08-08T04:00:00Z","v":1869980,"vw":1.085692},{"c":1.07,"h":1.095,"l":1.01,"n":3424,"o":1.03,"t":"2025-08-11T04:00:00Z","v":1972219,"vw":1.066547},{"c":1.03,"h":1.08,"l":1,"n":4030,"o":1.08,"t":"2025-08-12T04:00:00Z","v":1969749,"vw":1.030779},{"c":0.9958,"h":1.1,"l":0.9802,"n":4829,"o":1.1,"t":"2025-08-13T04:00:00Z","v":2613775,"vw":1.014961},{"c":0.96,"h":1.02,"l":0.957,"n":4017,"o":0.9985,"t":"2025-08-14T04:00:00Z","v":3412286,"vw":0.981402},{"c":0.94,"h":0.9838,"l":0.94,"n":2942,"o":0.95,"t":"2025-08-15T04:00:00Z","v":3510078,"vw":0.953758},{"c":0.96,"h":0.97,"l":0.935,"n":2551,"o":0.9547,"t":"2025-08-18T04:00:00Z","v":1332717,"vw":0.946342},{"c":0.8898,"h":0.9713,"l":0.8752,"n":4584,"o":0.97,"t":"2025-08-19T04:00:00Z","v":3071837,"vw":0.898495},{"c":0.8731,"h":0.9279,"l":0.8722,"n":3893,"o":0.8799,"t":"2025-08-20T04:00:00Z","v":2258450,"vw":0.896238},{"c":0.8985,"h":0.9392,"l":0.881,"n":3952,"o":0.8955,"t":"2025-08-21T04:00:00Z","v":1368984,"vw":0.909024},{"c":1.02,"h":1.025,"l":0.89,"n":6124,"o":0.907,"t":"2025-08-22T04:00:00Z","v":3627922,"vw":0.973658},{"c":0.9752,"h":1.03,"l":0.9633,"n":3363,"o":1.02,"t":"2025-08-25T04:00:00Z","v":1749185,"vw":0.993235},{"c":2.43,"h":2.57,"l":2.35,"n":4324,"o":2.47,"t":"2025-08-26T04:00:00Z","v":1149331,"vw":2.43592},{"c":2.4,"h":2.42,"l":2.32,"n":3046,"o":2.38,"t":"2025-08-27T04:00:00Z","v":734822,"vw":2.377146},{"c":2.57,"h":2.58,"l":2.415,"n":6115,"o":2.44,"t":"2025-08-28T04:00:00Z","v":1781543,"vw":2.514026},{"c":2.73,"h":2.748,"l":2.52,"n":4787,"o":2.55,"t":"2025-08-29T04:00:00Z","v":1641864,"vw":2.663228},{"c":2.77,"h":2.855,"l":2.69,"n":6683,"o":2.85,"t":"2025-09-02T04:00:00Z","v":2127467,"vw":2.754763},{"c":2.82,"h":2.89,"l":2.695,"n":4088,"o":2.77,"t":"2025-09-03T04:00:00Z","v":1549598,"vw":2.813873},{"c":2.68,"h":2.85,"l":2.67,"n":3020,"o":2.78,"t":"2025-09-04T04:00:00Z","v":887434,"vw":2.729903},{"c":2.75,"h":2.825,"l":2.66,"n":4053,"o":2.76,"t":"2025-09-05T04:00:00Z","v":1509677,"vw":2.736122},{"c":2.91,"h":2.9675,"l":2.827,"n":7341,"o":2.84,"t":"2025-09-08T04:00:00Z","v":2313430,"vw":2.902447},{"c":2.71,"h":2.94,"l":2.6,"n":7841,"o":2.94,"t":"2025-09-09T04:00:00Z","v":2488490,"vw":2.747496},{"c":2.74,"h":2.8,"l":2.71,"n":5053,"o":2.8,"t":"2025-09-10T04:00:00Z","v":1378055,"vw":2.753225},{"c":2.78,"h":2.82,"l":2.68,"n":3524,"o":2.78,"t":"2025-09-11T04:00:00Z","v":1211066,"vw":2.76583},{"c":2.86,"h":2.87,"l":2.75,"n":5980,"o":2.81,"t":"2025-09-12T04:00:00Z","v":1661624,"vw":2.814726},{"c":2.98,"h":2.98,"l":2.81,"n":5668,"o":2.88,"t":"2025-09-15T04:00:00Z","v":1609669,"vw":2.895658},{"c":2.85,"h":3,"l":2.8,"n":5395,"o":3,"t":"2025-09-16T04:00:00Z","v":1787475,"vw":2.871149},{"c":2.81,"h":2.91,"l":2.761,"n":4886,"o":2.81,"t":"2025-09-17T04:00:00Z","v":1377788,"vw":2.842883},{"c":2.78,"h":2.8361,"l":2.69,"n":5578,"o":2.81,"t":"2025-09-18T04:00:00Z","v":1680043,"vw":2.758001},{"c":3,"h":3.0488,"l":2.79,"n":7289,"o":2.8,"t":"2025-09-19T04:00:00Z","v":2359155,"vw":2.955457},{"c":3.13,"h":3.16,"l":3.065,"n":9634,"o":3.09,"t":"2025-09-22T04:00:00Z","v":2458971,"vw":3.11513},{"c":3.17,"h":3.265,"l":3.16,"n":6349,"o":3.16,"t":"2025-09-23T04:00:00Z","v":2183342,"vw":3.220441},{"c":3.12,"h":3.245,"l":3.1,"n":6225,"o":3.17,"t":"2025-09-24T04:00:00Z","v":1692910,"vw":3.158608},{"c":3.27,"h":3.27,"l":3.08,"n":6918,"o":3.12,"t":"2025-09-25T04:00:00Z","v":2964001,"vw":3.172682},{"c":3.52,"h":3.55,"l":3.28,"n":10960,"o":3.3,"t":"2025-09-26T04:00:00Z","v":3744221,"vw":3.470309},{"c":3.67,"h":3.685,"l":3.56,"n":9441,"o":3.64,"t":"2025-09-29T04:00:00Z","v":3239241,"vw":3.630897},{"c":3.72,"h":3.76,"l":3.48,"n":6584,"o":3.6,"t":"2025-09-30T04:00:00Z","v":2901666,"vw":3.625018},{"c":3.83,"h":3.96,"l":3.795,"n":12513,"o":3.82,"t":"2025-10-01T04:00:00Z","v":4544196,"vw":3.863861},{"c":3.87,"h":4.06,"l":3.7011,"n":12832,"o":3.93,"t":"2025-10-02T04:00:00Z","v":4814011,"vw":3.818257},{"c":3.95,"h":4,"l":3.855,"n":7968,"o":3.95,"t":"2025-10-03T04:00:00Z","v":3138995,"vw":3.932796},{"c":4,"h":4.125,"l":3.99,"n":9145,"o":4.03,"t":"2025-10-06T04:00:00Z","v":2839303,"vw":4.059425},{"c":4.01,"h":4.035,"l":3.89,"n":7723,"o":4,"t":"2025-10-07T04:00:00Z","v":2536681,"vw":3.965692},{"c":4.32,"h":4.32,"l":4.0597,"n":10148,"o":4.09,"t":"2025-10-08T04:00:00Z","v":2691906,"vw":4.208589},{"c":4.21,"h":4.48,"l":4.1013,"n":12181,"o":4.46,"t":"2025-10-09T04:00:00Z","v":3348106,"vw":4.277686},{"c":4.13,"h":4.3445,"l":4.1,"n":9431,"o":4.28,"t":"2025-10-10T04:00:00Z","v":2797261,"vw":4.198866},{"c":4.55,"h":4.595,"l":4.1856,"n":10303,"o":4.34,"t":"2025-10-13T04:00:00Z","v":3291204,"vw":4.396452},{"c":4.46,"h":4.67,"l":4.27,"n":11916,"o":4.46,"t":"2025-10-14T04:00:00Z","v":4424464,"vw":4.469612},{"c":4.83,"h":4.85,"l":4.54,"n":12006,"o":4.64,"t":"2025-10-15T04:00:00Z","v":4131753,"vw":4.71216},{"c":4.91,"h":5.12,"l":4.81,"n":21845,"o":5,"t":"2025-10-16T04:00:00Z","v":5509388,"vw":4.980826},{"c":4.49,"h":4.745,"l":4.305,"n":19626,"o":4.67,"t":"2025-10-17T04:00:00Z","v":5079142,"vw":4.469784},{"c":4.63,"h":4.6986,"l":4.46,"n":7858,"o":4.65,"t":"2025-10-20T04:00:00Z","v":2132246,"vw":4.574288},{"c":4.04,"h":4.24,"l":3.845,"n":14223,"o":4.16,"t":"2025-10-21T04:00:00Z","v":5118444,"vw":4.008534},{"c":4.05,"h":4.09,"l":3.72,"n":10306,"o":3.75,"t":"2025-10-22T04:00:00Z","v":3428617,"vw":3.95767},{"c":4.2,"h":4.22,"l":4.04,"n":9842,"o":4.14,"t":"2025-10-23T04:00:00Z","v":3085526,"vw":4.149695},{"c":4.02,"h":4.195,"l":4.01,"n":10234,"o":4.07,"t":"2025-10-24T04:00:00Z","v":3277949,"vw":4.086314},{"c":3.92,"h":4,"l":3.715,"n":13318,"o":3.82,"t":"2025-10-27T04:00:00Z","v":3287346,"vw":3.848813},{"c":4.09,"h":4.14,"l":3.71,"n":10547,"o":3.72,"t":"2025-10-28T04:00:00Z","v":2625339,"vw":4.035869},{"c":4.06,"h":4.245,"l":4.005,"n":9262,"o":4.22,"t":"2025-10-29T04:00:00Z","v":2694762,"vw":4.120942},{"c":4.15,"h":4.2284,"l":4.0142,"n":6535,"o":4.02,"t":"2025-10-30T04:00:00Z","v":1938271,"vw":4.132728},{"c":3.97,"h":4.16,"l":3.955,"n":5958,"o":4.1,"t":"2025-10-31T04:00:00Z","v":2169242,"vw":4.041498},{"c":3.86,"h":4.13,"l":3.82,"n":8280,"o":4,"t":"2025-11-03T05:00:00Z","v":2138005,"vw":3.924637},{"c":3.59,"h":3.7322,"l":3.55,"n":8946,"o":3.69,"t":"2025-11-04T05:00:00Z","v":2265169,"vw":3.640039},{"c":3.71,"h":3.75,"l":3.53,"n":11814,"o":3.69,"t":"2025-11-05T05:00:00Z","v":3310994,"vw":3.639768},{"c":3.7,"h":3.9,"l":3.7,"n":11336,"o":3.77,"t":"2025-11-06T05:00:00Z","v":2932636,"vw":3.801993},{"c":3.89,"h":3.93,"l":3.68,"n":9490,"o":3.76,"t":"2025-11-07T05:00:00Z","v":2969262,"vw":3.806806},{"c":4.27,"h":4.3399,"l":4,"n":14632,"o":4.14,"t":"2025-11-10T05:00:00Z","v":4103179,"vw":4.255383},{"c":4.24,"h":4.44,"l":4.09,"n":10702,"o":4.42,"t":"2025-11-11T05:00:00Z","v":2259753,"vw":4.214469},{"c":4.44,"h":4.4886,"l":4.21,"n":12102,"o":4.28,"t":"2025-11-12T05:00:00Z","v":3048400,"vw":4.406156},{"c":4.07,"h":4.48,"l":3.971,"n":16054,"o":4.45,"t":"2025-11-13T05:00:00Z","v":4832293,"vw":4.216741},{"c":3.88,"h":3.94,"l":3.7,"n":10192,"o":3.84,"t":"2025-11-14T05:00:00Z","v":2218265,"vw":3.863524},{"c":3.71,"h":3.89,"l":3.64,"n":12190,"o":3.81,"t":"2025-11-17T05:00:00Z","v":3209629,"vw":3.738623},{"c":3.8,"h":3.87,"l":3.66,"n":12088,"o":3.68,"t":"2025-11-18T05:00:00Z","v":2693974,"vw":3.782906},{"c":3.87,"h":4.02,"l":3.795,"n":11067,"o":3.89,"t":"2025-11-19T05:00:00Z","v":2673845,"vw":3.89553},{"c":3.63,"h":4.035,"l":3.605,"n":13380,"o":3.9,"t":"2025-11-20T05:00:00Z","v":3707874,"vw":3.79086},{"c":3.63,"h":3.725,"l":3.52,"n":17503,"o":3.6,"t":"2025-11-21T05:00:00Z","v":7811853,"vw":3.639554},{"c":3.95,"h":3.97,"l":3.61,"n":10720,"o":3.61,"t":"2025-11-24T05:00:00Z","v":2975524,"vw":3.896803},{"c":4.01,"h":4.065,"l":3.8528,"n":7415,"o":3.98,"t":"2025-11-25T05:00:00Z","v":2012416,"vw":3.980045},{"c":4.26,"h":4.285,"l":4.04,"n":9621,"o":4.06,"t":"2025-11-26T05:00:00Z","v":2550553,"vw":4.210552},{"c":4.44,"h":4.51,"l":4.34,"n":16672,"o":4.35,"t":"2025-11-28T05:00:00Z","v":4110307,"vw":4.439216},{"c":4.72,"h":4.73,"l":4.5129,"n":19030,"o":4.6,"t":"2025-12-01T05:00:00Z","v":5139713,"vw":4.625304},{"c":4.5,"h":4.64,"l":4.32,"n":11163,"o":4.6,"t":"2025-12-02T05:00:00Z","v":2577831,"vw":4.448549},{"c":4.49,"h":4.645,"l":4.42,"n":9930,"o":4.52,"t":"2025-12-03T05:00:00Z","v":2481732,"vw":4.505922},{"c":4.47,"h":4.52,"l":4.25,"n":8281,"o":4.41,"t":"2025-12-04T05:00:00Z","v":2574748,"vw":4.401233},{"c":4.58,"h":4.81,"l":4.5281,"n":9866,"o":4.56,"t":"2025-12-05T05:00:00Z","v":2515790,"vw":4.647519},{"c":4.62,"h":4.75,"l":4.45,"n":6979,"o":4.58,"t":"2025-12-08T05:00:00Z","v":1650120,"vw":4.615295},{"c":4.95,"h":5.02,"l":4.61,"n":13337,"o":4.63,"t":"2025-12-09T05:00:00Z","v":3887527,"vw":4.923156},{"c":5.18,"h":5.255,"l":4.81,"n":15878,"o":4.95,"t":"2025-12-10T05:00:00Z","v":4214455,"vw":5.039535},{"c":5.77,"h":5.775,"l":5.16,"n":22321,"o":5.19,"t":"2025-12-11T05:00:00Z","v":6599028,"vw":5.552407},{"c":5.77,"h":5.9,"l":5.49,"n":18508,"o":5.88,"t":"2025-12-12T05:00:00Z","v":5076603,"vw":5.713441},{"c":5.8,"h":5.95,"l":5.68,"n":16198,"o":5.88,"t":"2025-12-15T05:00:00Z","v":4429609,"vw":5.815709},{"c":5.57,"h":5.92,"l":5.505,"n":10645,"o":5.82,"t":"2025-12-16T05:00:00Z","v":2702560,"vw":5.632458},{"c":5.4,"h":5.7,"l":5.363,"n":11978,"o":5.69,"t":"2025-12-17T05:00:00Z","v":3328178,"vw":5.502815},{"c":5.32,"h":5.53,"l":5.2716,"n":11421,"o":5.4,"t":"2025-12-18T05:00:00Z","v":3041473,"vw":5.399546},{"c":5.53,"h":5.58,"l":5.31,"n":15857,"o":5.36,"t":"2025-12-19T05:00:00Z","v":6224866,"vw":5.510057},{"c":5.83,"h":5.975,"l":5.71,"n":19640,"o":5.87,"t":"2025-12-22T05:00:00Z","v":5328869,"vw":5.849181},{"c":5.87,"h":5.96,"l":5.635,"n":14692,"o":5.96,"t":"2025-12-23T05:00:00Z","v":5502707,"vw":5.804209},{"c":5.8,"h":5.855,"l":5.662,"n":8479,"o":5.79,"t":"2025-12-24T05:00:00Z","v":2283530,"vw":5.759909},{"c":6.18,"h":6.24,"l":5.79,"n":17613,"o":5.95,"t":"2025-12-26T05:00:00Z","v":4898069,"vw":6.087173},{"c":5.41,"h":5.9,"l":5.355,"n":20740,"o":5.88,"t":"2025-12-29T05:00:00Z","v":6697287,"vw":5.515269},{"c":5.34,"h":5.67,"l":5.32,"n":19887,"o":5.6,"t":"2025-12-30T05:00:00Z","v":5769555,"vw":5.422296},{"c":5.11,"h":5.29,"l":5.0925,"n":19373,"o":5.22,"t":"2025-12-31T05:00:00Z","v":4758672,"vw":5.172931},{"c":5.11,"h":5.38,"l":4.885,"n":14910,"o":5.27,"t":"2026-01-02T05:00:00Z","v":5317728,"vw":5.060534},{"c":5.15,"h":5.39,"l":5.15,"n":13987,"o":5.39,"t":"2026-01-05T05:00:00Z","v":5044649,"vw":5.236967},{"c":5.31,"h":5.32,"l":5.13,"n":15489,"o":5.24,"t":"2026-01-06T05:00:00Z","v":4659654,"vw":5.237321},{"c":5.63,"h":5.7,"l":4.85,"n":46137,"o":5.08,"t":"2026-01-07T05:00:00Z","v":17150588,"vw":5.357411},{"c":5.37,"h":5.5158,"l":5.22,"n":20343,"o":5.5,"t":"2026-01-08T05:00:00Z","v":5990189,"vw":5.348552},{"c":5.8,"h":5.83,"l":5.44,"n":23673,"o":5.52,"t":"2026-01-09T05:00:00Z","v":7500417,"vw":5.714575},{"c":6.09,"h":6.21,"l":5.98,"n":23695,"o":6.08,"t":"2026-01-12T05:00:00Z","v":6488382,"vw":6.110553},{"c":5.92,"h":6.3393,"l":5.89,"n":21295,"o":6.3,"t":"2026-01-13T05:00:00Z","v":4702657,"vw":6.095351},{"c":6.11,"h":6.15,"l":5.805,"n":22628,"o":6.07,"t":"2026-01-14T05:00:00Z","v":6016700,"vw":5.975917},{"c":6.18,"h":6.265,"l":5.86,"n":20366,"o":6,"t":"2026-01-15T05:00:00Z","v":6060356,"vw":6.104267},{"c":6.48,"h":6.48,"l":5.91,"n":23238,"o":6.12,"t":"2026-01-16T05:00:00Z","v":6615621,"vw":6.217412},{"c":6.93,"h":6.94,"l":6.58,"n":27409,"o":6.88,"t":"2026-01-20T05:00:00Z","v":5823714,"vw":6.788997},{"c":7.13,"h":7.34,"l":6.875,"n":46253,"o":7.14,"t":"2026-01-21T05:00:00Z","v":9559692,"vw":7.078487},{"c":8.48,"h":8.59,"l":7.15,"n":51723,"o":7.26,"t":"2026-01-22T05:00:00Z","v":10566346,"vw":8.217134},{"c":9.29,"h":9.41,"l":8.5,"n":64866,"o":8.83,"t":"2026-01-23T05:00:00Z","v":12738914,"vw":9.025661},{"c":9.01,"h":10.5,"l":8.96,"n":76433,"o":10.37,"t":"2026-01-26T05:00:00Z","v":15329420,"vw":9.490204},{"c":9.4,"h":9.515,"l":8.82,"n":51422,"o":8.95,"t":"2026-01-27T05:00:00Z","v":10423416,"vw":9.198484},{"c":9.23,"h":9.51,"l":8.86,"n":44561,"o":9.49,"t":"2026-01-28T05:00:00Z","v":8047532,"vw":9.163801},{"c":8.65,"h":9.49,"l":8.37,"n":82063,"o":9.3,"t":"2026-01-29T05:00:00Z","v":12926864,"vw":8.722462},{"c":7.42,"h":8.27,"l":7.21,"n":66629,"o":7.36,"t":"2026-01-30T05:00:00Z","v":10837252,"vw":7.729725},{"c":7.01,"h":7.625,"l":6.875,"n":44958,"o":7.4,"t":"2026-02-02T05:00:00Z","v":8216464,"vw":7.080209},{"c":7.6,"h":7.7493,"l":7.11,"n":38683,"o":7.72,"t":"2026-02-03T05:00:00Z","v":7467228,"vw":7.415566},{"c":7.38,"h":7.93,"l":7.0039,"n":37594,"o":7.88,"t":"2026-02-04T05:00:00Z","v":6625896,"vw":7.317906},{"c":6.57,"h":7.181,"l":6.54,"n":30963,"o":6.86,"t":"2026-02-05T05:00:00Z","v":6298976,"vw":6.766467},{"c":7.13,"h":7.16,"l":6.55,"n":20775,"o":6.55,"t":"2026-02-06T05:00:00Z","v":4547559,"vw":6.964114},{"c":8,"h":8.035,"l":7.225,"n":27272,"o":7.35,"t":"2026-02-09T05:00:00Z","v":5377678,"vw":7.870845},{"c":8.3,"h":8.66,"l":8.013,"n":39148,"o":8.5,"t":"2026-02-10T05:00:00Z","v":6914791,"vw":8.22803},{"c":8.09,"h":8.6399,"l":7.8801,"n":37465,"o":8.57,"t":"2026-02-11T05:00:00Z","v":7289355,"vw":8.082148},{"c":7.18,"h":8.0897,"l":7.15,"n":42382,"o":7.97,"t":"2026-02-12T05:00:00Z","v":7745316,"vw":7.556751},{"c":7.53,"h":7.69,"l":7.3,"n":30536,"o":7.34,"t":"2026-02-13T05:00:00Z","v":5674544,"vw":7.528081},{"c":7.26,"h":7.445,"l":6.8,"n":50007,"o":7.09,"t":"2026-02-17T05:00:00Z","v":8573511,"vw":7.228514},{"c":7.5,"h":7.74,"l":7.41,"n":31286,"o":7.46,"t":"2026-02-18T05:00:00Z","v":4931519,"vw":7.588528},{"c":7.75,"h":7.765,"l":7.28,"n":33973,"o":7.39,"t":"2026-02-19T05:00:00Z","v":5910121,"vw":7.539847},{"c":7.81,"h":8.07,"l":7.44,"n":54463,"o":7.7,"t":"2026-02-20T05:00:00Z","v":15747559,"vw":7.823455},{"c":8.08,"h":8.43,"l":7.88,"n":59051,"o":8.08,"t":"2026-02-23T05:00:00Z","v":9894494,"vw":8.154981},{"c":8.72,"h":8.875,"l":7.77,"n":34426,"o":7.82,"t":"2026-02-24T05:00:00Z","v":6682239,"vw":8.514327},{"c":8.92,"h":9.19,"l":8.7907,"n":38452,"o":9.02,"t":"2026-02-25T05:00:00Z","v":6734900,"vw":8.984486},{"c":9.46,"h":9.48,"l":8.58,"n":31318,"o":8.78,"t":"2026-02-26T05:00:00Z","v":5787222,"vw":9.048315},{"c":9.79,"h":9.82,"l":9.3416,"n":30076,"o":9.46,"t":"2026-02-27T05:00:00Z","v":6133522,"vw":9.546795},{"c":10.03,"h":10.0599,"l":9.13,"n":45814,"o":9.88,"t":"2026-03-02T05:00:00Z","v":9217910,"vw":9.63566},{"c":9.05,"h":9.28,"l":8.59,"n":34814,"o":9.21,"t":"2026-03-03T05:00:00Z","v":6447099,"vw":8.988492},{"c":9.49,"h":9.54,"l":9.06,"n":23482,"o":9.27,"t":"2026-03-04T05:00:00Z","v":5043379,"vw":9.365375},{"c":8.52,"h":9.29,"l":8.2301,"n":37170,"o":9.23,"t":"2026-03-05T05:00:00Z","v":7360677,"vw":8.536159},{"c":8.21,"h":8.595,"l":7.98,"n":27860,"o":8.31,"t":"2026-03-06T05:00:00Z","v":5948210,"vw":8.361405},{"c":8.17,"h":8.25,"l":7.48,"n":32446,"o":7.9,"t":"2026-03-09T04:00:00Z","v":6176365,"vw":7.907223},{"c":8.6,"h":8.83,"l":8.3,"n":24280,"o":8.36,"t":"2026-03-10T04:00:00Z","v":4670990,"vw":8.611534},{"c":8.49,"h":8.55,"l":8.06,"n":21887,"o":8.25,"t":"2026-03-11T04:00:00Z","v":4026682,"vw":8.342459},{"c":8.03,"h":8.41,"l":7.964,"n":22522,"o":8.39,"t":"2026-03-12T04:00:00Z","v":4841224,"vw":8.136251},{"c":7.36,"h":8.075,"l":7.279,"n":26389,"o":8.03,"t":"2026-03-13T04:00:00Z","v":4920782,"vw":7.494924},{"c":7.39,"h":7.75,"l":7.135,"n":34509,"o":7.3,"t":"2026-03-16T04:00:00Z","v":6332114,"vw":7.392836},{"c":7.37,"h":7.665,"l":7.24,"n":21863,"o":7.38,"t":"2026-03-17T04:00:00Z","v":4249440,"vw":7.41107},{"c":6.55,"h":7.1699,"l":6.51,"n":38905,"o":7.15,"t":"2026-03-18T04:00:00Z","v":6368116,"vw":6.719451},{"c":5.9,"h":6.17,"l":5.53,"n":56427,"o":5.96,"t":"2026-03-19T04:00:00Z","v":10622036,"vw":5.788735},{"c":5.38,"h":5.975,"l":5.26,"n":56664,"o":5.97,"t":"2026-03-20T04:00:00Z","v":23255043,"vw":5.409736},{"c":5.92,"h":6.04,"l":5.33,"n":34830,"o":5.37,"t":"2026-03-23T04:00:00Z","v":7292810,"vw":5.834221},{"c":5.81,"h":5.83,"l":5.565,"n":27056,"o":5.69,"t":"2026-03-24T04:00:00Z","v":7080358,"vw":5.728416},{"c":5.85,"h":6.24,"l":5.81,"n":26007,"o":6.21,"t":"2026-03-25T04:00:00Z","v":4902427,"vw":5.932748},{"c":5.31,"h":5.72,"l":5.29,"n":24673,"o":5.6,"t":"2026-03-26T04:00:00Z","v":4781365,"vw":5.475294},{"c":5.5,"h":5.645,"l":5.23,"n":24416,"o":5.3,"t":"2026-03-27T04:00:00Z","v":5603277,"vw":5.469578},{"c":4.67,"h":5.47,"l":4.56,"n":50106,"o":5.41,"t":"2026-03-30T04:00:00Z","v":12898962,"vw":4.785329},{"c":5.22,"h":5.27,"l":4.91,"n":27492,"o":4.99,"t":"2026-03-31T04:00:00Z","v":6026723,"vw":5.127988},{"c":5.59,"h":5.755,"l":5.32,"n":32435,"o":5.45,"t":"2026-04-01T04:00:00Z","v":6643193,"vw":5.595759},{"c":5.52,"h":5.62,"l":5.1,"n":25159,"o":5.13,"t":"2026-04-02T04:00:00Z","v":4803651,"vw":5.477591},{"c":5.49,"h":5.545,"l":5.31,"n":18354,"o":5.52,"t":"2026-04-06T04:00:00Z","v":3433017,"vw":5.451543},{"c":5.35,"h":5.52,"l":5.155,"n":21313,"o":5.36,"t":"2026-04-07T04:00:00Z","v":4525875,"vw":5.290847},{"c":5.61,"h":5.9761,"l":5.5,"n":22943,"o":5.95,"t":"2026-04-08T04:00:00Z","v":4531592,"vw":5.684352},{"c":5.71,"h":5.88,"l":5.45,"n":22100,"o":5.61,"t":"2026-04-09T04:00:00Z","v":4873045,"vw":5.71509},{"c":5.61,"h":5.865,"l":5.55,"n":14754,"o":5.75,"t":"2026-04-10T04:00:00Z","v":3179945,"vw":5.662897},{"c":5.7,"h":5.72,"l":5.42,"n":15928,"o":5.5,"t":"2026-04-13T04:00:00Z","v":3486230,"vw":5.591452},{"c":6.03,"h":6.175,"l":5.885,"n":22426,"o":5.94,"t":"2026-04-14T04:00:00Z","v":4692795,"vw":6.043823},{"c":6.1,"h":6.33,"l":5.84,"n":22744,"o":6.01,"t":"2026-04-15T04:00:00Z","v":4633562,"vw":6.137601},{"c":6.44,"h":6.78,"l":6.17,"n":32542,"o":6.19,"t":"2026-04-16T04:00:00Z","v":8095437,"vw":6.539678},{"c":6.55,"h":6.98,"l":6.52,"n":28544,"o":6.75,"t":"2026-04-17T04:00:00Z","v":6626915,"vw":6.741334},{"c":6.5,"h":6.53,"l":6.09,"n":29138,"o":6.46,"t":"2026-04-20T04:00:00Z","v":6443820,"vw":6.343205},{"c":5.98,"h":6.515,"l":5.96,"n":25735,"o":6.43,"t":"2026-04-21T04:00:00Z","v":5823329,"vw":6.169741},{"c":6.24,"h":6.4,"l":6.07,"n":17046,"o":6.2,"t":"2026-04-22T04:00:00Z","v":3768682,"vw":6.223774},{"c":5.94,"h":6.155,"l":5.71,"n":24046,"o":6.1,"t":"2026-04-23T04:00:00Z","v":5326060,"vw":5.933604},{"c":5.85,"h":6.0699,"l":5.82,"n":26852,"o":6.05,"t":"2026-04-24T04:00:00Z","v":5306428,"vw":5.904371},{"c":5.91,"h":5.94,"l":5.715,"n":15042,"o":5.9,"t":"2026-04-27T04:00:00Z","v":3364020,"vw":5.832628},{"c":5.67,"h":5.7999,"l":5.52,"n":17167,"o":5.7,"t":"2026-04-28T04:00:00Z","v":3561725,"vw":5.631225},{"c":5.5,"h":5.6,"l":5.395,"n":17541,"o":5.57,"t":"2026-04-29T04:00:00Z","v":3402707,"vw":5.504218},{"c":5.72,"h":5.88,"l":5.625,"n":15739,"o":5.73,"t":"2026-04-30T04:00:00Z","v":3566749,"vw":5.712381},{"c":5.87,"h":5.89,"l":5.61,"n":15286,"o":5.69,"t":"2026-05-01T04:00:00Z","v":3906766,"vw":5.788921},{"c":5.85,"h":6.07,"l":5.67,"n":21315,"o":5.73,"t":"2026-05-04T04:00:00Z","v":4442326,"vw":5.91805},{"c":5.54,"h":6.1,"l":5.52,"n":17320,"o":6.04,"t":"2026-05-05T04:00:00Z","v":4278505,"vw":5.675596},{"c":6.49,"h":6.56,"l":5.87,"n":35700,"o":5.94,"t":"2026-05-06T04:00:00Z","v":10547076,"vw":6.38605},{"c":6.38,"h":7.04,"l":6.33,"n":27470,"o":6.77,"t":"2026-05-07T04:00:00Z","v":6203330,"vw":6.67241},{"c":6.63,"h":6.725,"l":6.3,"n":19124,"o":6.58,"t":"2026-05-08T04:00:00Z","v":4163888,"vw":6.5},{"c":7.14,"h":7.2197,"l":6.8,"n":36821,"o":6.92,"t":"2026-05-11T04:00:00Z","v":7096326,"vw":7.048532},{"c":7.41,"h":7.48,"l":6.72,"n":30163,"o":6.93,"t":"2026-05-12T04:00:00Z","v":6138662,"vw":7.137605},{"c":7.25,"h":7.51,"l":7.0201,"n":28077,"o":7.32,"t":"2026-05-13T04:00:00Z","v":5235208,"vw":7.310723},{"c":7.15,"h":7.31,"l":6.89,"n":25303,"o":7.31,"t":"2026-05-14T04:00:00Z","v":4699166,"vw":7.145225},{"c":6.25,"h":6.545,"l":6.1001,"n":44278,"o":6.24,"t":"2026-05-15T04:00:00Z","v":14896201,"vw":6.342899},{"c":5.81,"h":6.37,"l":5.62,"n":29889,"o":6.37,"t":"2026-05-18T04:00:00Z","v":7014015,"vw":5.829272},{"c":5.65,"h":5.79,"l":5.485,"n":24673,"o":5.67,"t":"2026-05-19T04:00:00Z","v":3769036,"vw":5.62294},{"c":5.57,"h":5.76,"l":5.485,"n":24893,"o":5.69,"t":"2026-05-20T04:00:00Z","v":6944700,"vw":5.613139},{"c":5.71,"h":5.84,"l":5.4,"n":21846,"o":5.44,"t":"2026-05-21T04:00:00Z","v":4272059,"vw":5.660923},{"c":5.8,"h":5.87,"l":5.55,"n":17301,"o":5.68,"t":"2026-05-22T04:00:00Z","v":3590067,"vw":5.748069},{"c":5.86,"h":6.07,"l":5.77,"n":20948,"o":5.97,"t":"2026-05-26T04:00:00Z","v":5251324,"vw":5.856845},{"c":5.86,"h":5.93,"l":5.6104,"n":16454,"o":5.68,"t":"2026-05-27T04:00:00Z","v":3600995,"vw":5.811541},{"c":6.06,"h":6.16,"l":5.6904,"n":19993,"o":5.74,"t":"2026-05-28T04:00:00Z","v":4415678,"vw":5.989628},{"c":6.16,"h":6.33,"l":5.965,"n":18762,"o":6.08,"t":"2026-05-29T04:00:00Z","v":3724781,"vw":6.132362},{"c":6.25,"h":6.36,"l":5.82,"n":17530,"o":5.97,"t":"2026-06-01T04:00:00Z","v":4269986,"vw":6.087721},{"c":6.43,"h":6.55,"l":6.235,"n":16399,"o":6.36,"t":"2026-06-02T04:00:00Z","v":3600559,"vw":6.390562},{"c":5.88,"h":6.28,"l":5.86,"n":15556,"o":6.24,"t":"2026-06-03T04:00:00Z","v":3738483,"vw":6.004497},{"c":5.82,"h":6.02,"l":5.76,"n":16129,"o":5.92,"t":"2026-06-04T04:00:00Z","v":3757263,"vw":5.879187},{"c":4.92,"h":5.6505,"l":4.88,"n":22884,"o":5.65,"t":"2026-06-05T04:00:00Z","v":5838071,"vw":5.148459},{"c":4.96,"h":5.08,"l":4.87,"n":16567,"o":5.02,"t":"2026-06-08T04:00:00Z","v":3256211,"vw":4.972029},{"c":4.72,"h":5.075,"l":4.51,"n":19698,"o":4.98,"t":"2026-06-09T04:00:00Z","v":5175660,"vw":4.734753},{"c":4.57,"h":4.77,"l":4.5248,"n":17213,"o":4.54,"t":"2026-06-10T04:00:00Z","v":4293276,"vw":4.651164},{"c":4.99,"h":5,"l":4.56,"n":17952,"o":4.63,"t":"2026-06-11T04:00:00Z","v":4085699,"vw":4.788821},{"c":5.28,"h":5.35,"l":5.0303,"n":17736,"o":5.09,"t":"2026-06-12T04:00:00Z","v":4352398,"vw":5.218429},{"c":5.76,"h":6.0093,"l":5.7035,"n":20720,"o":5.75,"t":"2026-06-15T04:00:00Z","v":4728387,"vw":5.838236},{"c":5.88,"h":5.985,"l":5.7203,"n":19395,"o":5.8,"t":"2026-06-16T04:00:00Z","v":4023603,"vw":5.871226},{"c":5.76,"h":6.245,"l":5.74,"n":22627,"o":5.86,"t":"2026-06-17T04:00:00Z","v":4997349,"vw":6.014326},{"c":5.36,"h":5.93,"l":5.3101,"n":21950,"o":5.74,"t":"2026-06-18T04:00:00Z","v":5923520,"vw":5.464917},{"c":5.33,"h":5.4599,"l":5.17,"n":14241,"o":5.33,"t":"2026-06-22T04:00:00Z","v":2975798,"vw":5.346087},{"c":4.9,"h":5.15,"l":4.875,"n":16645,"o":5,"t":"2026-06-23T04:00:00Z","v":3896060,"vw":4.995514},{"c":4.56,"h":4.71,"l":4.47,"n":20200,"o":4.65,"t":"2026-06-24T04:00:00Z","v":4592842,"vw":4.571732},{"c":4.79,"h":4.93,"l":4.545,"n":14974,"o":4.69,"t":"2026-06-25T04:00:00Z","v":3936146,"vw":4.78188},{"c":4.81,"h":5.025,"l":4.77,"n":18126,"o":4.88,"t":"2026-06-26T04:00:00Z","v":3398634,"vw":4.88621},{"c":4.69,"h":4.74,"l":4.54,"n":14971,"o":4.67,"t":"2026-06-29T04:00:00Z","v":4122351,"vw":4.632333},{"c":4.72,"h":4.7897,"l":4.525,"n":13698,"o":4.69,"t":"2026-06-30T04:00:00Z","v":2701086,"vw":4.711762},{"c":4.74,"h":5.03,"l":4.67,"n":10814,"o":4.7,"t":"2026-07-01T04:00:00Z","v":2194787,"vw":4.838315},{"c":4.89,"h":5.1884,"l":4.7625,"n":16419,"o":4.96,"t":"2026-07-02T04:00:00Z","v":4249692,"vw":4.93711},{"c":4.88,"h":5.105,"l":4.87,"n":14422,"o":5.05,"t":"2026-07-06T04:00:00Z","v":2739474,"vw":4.950803},{"c":4.38,"h":4.81,"l":4.32,"n":16611,"o":4.81,"t":"2026-07-07T04:00:00Z","v":4444356,"vw":4.45605},{"c":4.21,"h":4.3398,"l":4.07,"n":14531,"o":4.27,"t":"2026-07-08T04:00:00Z","v":2965823,"vw":4.186542},{"c":4.46,"h":4.5095,"l":4.255,"n":10733,"o":4.33,"t":"2026-07-09T04:00:00Z","v":2555162,"vw":4.434516},{"c":4.3,"h":4.4599,"l":4.2701,"n":11983,"o":4.42,"t":"2026-07-10T04:00:00Z","v":3636957,"vw":4.341437},{"c":4.04,"h":4.2,"l":3.975,"n":13720,"o":4.14,"t":"2026-07-13T04:00:00Z","v":3468345,"vw":4.053824},{"c":4.2,"h":4.33,"l":4.115,"n":11788,"o":4.26,"t":"2026-07-14T04:00:00Z","v":2328320,"vw":4.204061},{"c":4.03,"h":4.2377,"l":3.8825,"n":14813,"o":4.2,"t":"2026-07-15T04:00:00Z","v":4359391,"vw":4.018204},{"c":3.74,"h":3.92,"l":3.67,"n":15452,"o":3.91,"t":"2026-07-16T04:00:00Z","v":3768974,"vw":3.741749},{"c":3.78,"h":3.8191,"l":3.53,"n":14499,"o":3.63,"t":"2026-07-17T04:00:00Z","v":4314867,"vw":3.713568},{"c":3.76,"h":3.836,"l":3.71,"n":11555,"o":3.78,"t":"2026-07-20T04:00:00Z","v":2963909,"vw":3.75428},{"c":4.13,"h":4.15,"l":3.87,"n":15026,"o":3.91,"t":"2026-07-21T04:00:00Z","v":4066030,"vw":4.040079},{"c":4.18,"h":4.43,"l":4.12,"n":19010,"o":4.3,"t":"2026-07-22T04:00:00Z","v":6462949,"vw":4.290202},{"c":4.06,"h":4.1102,"l":3.91,"n":16430,"o":4,"t":"2026-07-23T04:00:00Z","v":5206642,"vw":4.025443},{"c":3.97,"h":4.14,"l":3.95,"n":11965,"o":4.1,"t":"2026-07-24T04:00:00Z","v":3803897,"vw":4.027202},{"c":4.07,"h":4.12,"l":3.865,"n":12309,"o":4.07,"t":"2026-07-27T04:00:00Z","v":3629581,"vw":4.034585},{"c":3.88,"h":3.97,"l":3.7401,"n":13259,"o":3.95,"t":"2026-07-28T04:00:00Z","v":3567847,"vw":3.849393},{"c":3.66,"h":3.89,"l":3.6,"n":14919,"o":3.82,"t":"2026-07-29T04:00:00Z","v":4518830,"vw":3.722867},{"c":3.94,"h":3.945,"l":3.67,"n":11442,"o":3.78,"t":"2026-07-30T04:00:00Z","v":4214089,"vw":3.833545},{"c":3.82,"h":3.8862,"l":3.69,"n":15818,"o":3.86,"t":"2026-07-31T04:00:00Z","v":3890044,"vw":3.796689},{"c":4.09,"h":4.09,"l":3.7236,"n":17897,"o":3.78,"t":"2026-08-03T04:00:00Z","v":3530186,"vw":3.973755},{"c":4.39,"h":4.52,"l":4.18,"n":24943,"o":4.24,"t":"2026-08-04T04:00:00Z","v":6605765,"vw":4.398001},{"c":4.81,"h":4.87,"l":4.54,"n":31116,"o":4.68,"t":"2026-08-05T04:00:00Z","v":6884856,"vw":4.759045},{"c":4.67,"h":4.88,"l":4.595,"n":21038,"o":4.71,"t":"2026-08-06T04:00:00Z","v":5136480,"vw":4.720559},{"c":5.01,"h":5.1,"l":4.83,"n":24118,"o":5.01,"t":"2026-08-07T04:00:00Z","v":5601607,"vw":4.945862},{"c":5.13,"h":5.19,"l":4.9589,"n":25840,"o":4.99,"t":"2026-08-10T04:00:00Z","v":4971822,"vw":5.124385},{"c":5.14,"h":5.195,"l":5.04,"n":21297,"o":5.07,"t":"2026-08-11T04:00:00Z","v":4122496,"vw":5.133443},{"c":5.19,"h":5.36,"l":5.125,"n":21400,"o":5.34,"t":"2026-08-12T04:00:00Z","v":4262065,"vw":5.223655},{"c":5.05,"h":5.19,"l":4.98,"n":17429,"o":5.07,"t":"2026-08-13T04:00:00Z","v":4357208,"vw":5.06941},{"c":5.24,"h":5.33,"l":5.05,"n":24264,"o":5.07,"t":"2026-08-14T04:00:00Z","v":5012807,"vw":5.236944},{"c":5.16,"h":5.375,"l":5.11,"n":17173,"o":5.27,"t":"2026-08-17T04:00:00Z","v":4703862,"vw":5.241542},{"c":4.95,"h":5.15,"l":4.9,"n":17163,"o":5.05,"t":"2026-08-18T04:00:00Z","v":4908357,"vw":4.996943},{"c":5.39,"h":5.495,"l":5.1412,"n":23328,"o":5.25,"t":"2026-08-19T04:00:00Z","v":6384500,"vw":5.352865},{"c":5.25,"h":5.4,"l":5.17,"n":20855,"o":5.29,"t":"2026-08-20T04:00:00Z","v":6118825,"vw":5.281842},{"c":5.39,"h":5.5,"l":5.231,"n":19214,"o":5.45,"t":"2026-08-21T04:00:00Z","v":7193949,"vw":5.377916},{"c":5.39,"h":5.51,"l":5.23,"n":14439,"o":5.47,"t":"2026-08-24T04:00:00Z","v":4140805,"vw":5.34057},{"c":5.62,"h":5.71,"l":5.245,"n":18737,"o":5.28,"t":"2026-08-25T04:00:00Z","v":6134486,"vw":5.513753},{"c":5.57,"h":5.67,"l":5.45,"n":14360,"o":5.5,"t":"2026-08-26T04:00:00Z","v":4145756,"vw":5.591776},{"c":5.74,"h":5.8791,"l":5.5201,"n":16630,"o":5.56,"t":"2026-08-27T04:00:00Z","v":5159714,"vw":5.750059},{"c":5.44,"h":5.84,"l":5.345,"n":20705,"o":5.82,"t":"2026-08-28T04:00:00Z","v":6342029,"vw":5.517682},{"c":5.37,"h":5.43,"l":5.26,"n":14239,"o":5.36,"t":"2026-08-31T04:00:00Z","v":3900823,"vw":5.339301},{"c":5.05,"h":5.31,"l":5.025,"n":15251,"o":5.1,"t":"2026-09-01T04:00:00Z","v":4291175,"vw":5.143789},{"c":5.43,"h":5.49,"l":5.19,"n":12038,"o":5.19,"t":"2026-09-02T04:00:00Z","v":3715137,"vw":5.385364},{"c":5.54,"h":5.6825,"l":5.41,"n":14107,"o":5.65,"t":"2026-09-03T04:00:00Z","v":4631544,"vw":5.523378},{"c":5.36,"h":5.51,"l":5.36,"n":11217,"o":5.39,"t":"2026-09-04T04:00:00Z","v":2981702,"vw":5.43197},{"c":5.2,"h":5.48,"l":5.16,"n":16096,"o":5.35,"t":"2026-09-08T04:00:00Z","v":3978705,"vw":5.312217},{"c":5.33,"h":5.485,"l":5.265,"n":15167,"o":5.3,"t":"2026-09-09T04:00:00Z","v":3914924,"vw":5.337913},{"c":5.09,"h":5.2691,"l":5.044,"n":13495,"o":5.08,"t":"2026-09-10T04:00:00Z","v":3220472,"vw":5.157808},{"c":5.05,"h":5.27,"l":5.01,"n":11370,"o":5.21,"t":"2026-09-11T04:00:00Z","v":3053984,"vw":5.120779},{"c":4.81,"h":4.9,"l":4.67,"n":12911,"o":4.89,"t":"2026-09-14T04:00:00Z","v":4138964,"vw":4.789906},{"c":4.69,"h":4.845,"l":4.62,"n":11515,"o":4.8,"t":"2026-09-15T04:00:00Z","v":2565547,"vw":4.675701},{"c":4.58,"h":4.79,"l":4.495,"n":14320,"o":4.78,"t":"2026-09-16T04:00:00Z","v":5033584,"vw":4.61525},{"c":5.06,"h":5.09,"l":4.76,"n":12942,"o":4.78,"t":"2026-09-17T04:00:00Z","v":4613144,"vw":5.005736},{"c":5.18,"h":5.28,"l":5,"n":12804,"o":5.16,"t":"2026-09-18T04:00:00Z","v":4849317,"vw":5.125531},{"c":5.02,"h":5.21,"l":4.95,"n":13967,"o":5.16,"t":"2026-09-21T04:00:00Z","v":3092442,"vw":5.04622},{"c":5.26,"h":5.3199,"l":5.015,"n":12543,"o":5.04,"t":"2026-09-22T04:00:00Z","v":2965350,"vw":5.165835},{"c":4.85,"h":5.1,"l":4.78,"n":14310,"o":5.1,"t":"2026-09-23T04:00:00Z","v":4237955,"vw":4.865996},{"c":4.68,"h":4.79,"l":4.61,"n":11476,"o":4.76,"t":"2026-09-24T04:00:00Z","v":2897682,"vw":4.682494},{"c":4.83,"h":4.88,"l":4.66,"n":17239,"o":4.77,"t":"2026-09-25T04:00:00Z","v":6475349,"vw":4.798856},{"c":4.5,"h":4.5999,"l":4.444,"n":14117,"o":4.5,"t":"2026-09-28T04:00:00Z","v":4086226,"vw":4.519592},{"c":4.5,"h":4.57,"l":4.37,"n":10982,"o":4.54,"t":"2026-09-29T04:00:00Z","v":2952463,"vw":4.486444},{"c":4.36,"h":4.6,"l":4.36,"n":10371,"o":4.54,"t":"2026-09-30T04:00:00Z","v":3327485,"vw":4.437413},{"c":4.4,"h":4.475,"l":4.34,"n":10386,"o":4.37,"t":"2026-10-01T04:00:00Z","v":2820028,"vw":4.404534},{"c":4.42,"h":4.53,"l":4.35,"n":9579,"o":4.5,"t":"2026-10-02T04:00:00Z","v":2753549,"vw":4.422567},{"c":4.43,"h":4.46,"l":4.27,"n":8680,"o":4.46,"t":"2026-10-05T04:00:00Z","v":2207975,"vw":4.391513},{"c":4.47,"h":4.51,"l":4.33,"n":9087,"o":4.44,"t":"2026-10-06T04:00:00Z","v":2555955,"vw":4.439397},{"c":4.17,"h":4.285,"l":4.15,"n":11847,"o":4.26,"t":"2026-10-07T04:00:00Z","v":3667649,"vw":4.208161},{"c":4.24,"h":4.27,"l":4.11,"n":11218,"o":4.15,"t":"2026-10-08T04:00:00Z","v":3432086,"vw":4.209036},{"c":4.36,"h":4.465,"l":4.3265,"n":10757,"o":4.38,"t":"2026-10-09T04:00:00Z","v":2671051,"vw":4.399122},{"c":4.2,"h":4.32,"l":4.175,"n":7366,"o":4.31,"t":"2026-10-12T04:00:00Z","v":1445850,"vw":4.233626},{"c":4.02,"h":4.22,"l":3.97,"n":9686,"o":4.21,"t":"2026-10-13T04:00:00Z","v":3177864,"vw":4.051374},{"c":3.7,"h":3.97,"l":3.63,"n":13157,"o":3.88,"t":"2026-10-14T04:00:00Z","v":3960533,"vw":3.737882},{"c":3.86,"h":3.86,"l":3.68,"n":13351,"o":3.81,"t":"2026-10-15T04:00:00Z","v":3589273,"vw":3.758104},{"c":3.78,"h":4,"l":3.76,"n":11336,"o":3.83,"t":"2026-10-16T04:00:00Z","v":3250533,"vw":3.846616},{"c":3.77,"h":3.84,"l":3.71,"n":10478,"o":3.76,"t":"2026-10-19T04:00:00Z","v":2920207,"vw":3.776566},{"c":3.61,"h":3.84,"l":3.6,"n":12698,"o":3.7,"t":"2026-10-20T04:00:00Z","v":3813209,"vw":3.714406},{"c":3.6,"h":3.655,"l":3.51,"n":13984,"o":3.65,"t":"2026-10-21T04:00:00Z","v":4416557,"vw":3.573147},{"c":3.19,"h":3.43,"l":3.16,"n":16337,"o":3.4,"t":"2026-10-22T04:00:00Z","v":5629011,"vw":3.231591}],"volatilityBars":[{"c":5.16,"h":5.17,"l":5.14,"n":17,"o":5.17,"t":"2026-09-21T08:00:00Z","v":3046,"vw":5.152916},{"c":5.18,"h":5.18,"l":5.17,"n":4,"o":5.17,"t":"2026-09-21T08:15:00Z","v":2905,"vw":5.173457},{"c":5.12,"h":5.18,"l":5.12,"n":4,"o":5.18,"t":"2026-09-21T09:00:00Z","v":1100,"vw":5.174521},{"c":5.1297,"h":5.1297,"l":5.1297,"n":2,"o":5.1297,"t":"2026-09-21T09:30:00Z","v":187,"vw":5.1297},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-09-21T09:45:00Z","v":149,"vw":5.13},{"c":5.18,"h":5.18,"l":5.18,"n":5,"o":5.18,"t":"2026-09-21T11:00:00Z","v":2267,"vw":5.18},{"c":5.2,"h":5.2,"l":5.1963,"n":6,"o":5.1963,"t":"2026-09-21T11:15:00Z","v":1800,"vw":5.198731},{"c":5.2,"h":5.21,"l":5.2,"n":6,"o":5.2,"t":"2026-09-21T11:30:00Z","v":900,"vw":5.207558},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-21T11:45:00Z","v":480,"vw":5.2},{"c":5.2,"h":5.21,"l":5.2,"n":11,"o":5.2,"t":"2026-09-21T12:15:00Z","v":2735,"vw":5.203685},{"c":5.2,"h":5.2,"l":5.16,"n":11,"o":5.1678,"t":"2026-09-21T12:30:00Z","v":6414,"vw":5.171719},{"c":5.2,"h":5.2,"l":5.16,"n":24,"o":5.1631,"t":"2026-09-21T13:00:00Z","v":9506,"vw":5.166582},{"c":5.15,"h":5.16,"l":5.13,"n":30,"o":5.16,"t":"2026-09-21T13:15:00Z","v":14069,"vw":5.146343},{"c":5.13,"h":5.21,"l":5.11,"n":897,"o":5.16,"t":"2026-09-21T13:30:00Z","v":256796,"vw":5.16075},{"c":5.125,"h":5.155,"l":5.1001,"n":489,"o":5.13,"t":"2026-09-21T13:45:00Z","v":147842,"vw":5.127165},{"c":5.0693,"h":5.125,"l":5.01,"n":688,"o":5.125,"t":"2026-09-21T14:00:00Z","v":201401,"vw":5.06958},{"c":5.0632,"h":5.0789,"l":5.045,"n":425,"o":5.07,"t":"2026-09-21T14:15:00Z","v":142827,"vw":5.061285},{"c":4.975,"h":5.07,"l":4.97,"n":601,"o":5.06,"t":"2026-09-21T14:30:00Z","v":177716,"vw":5.021087},{"c":4.96,"h":4.99,"l":4.9518,"n":545,"o":4.975,"t":"2026-09-21T14:45:00Z","v":133336,"vw":4.974517},{"c":5.01,"h":5.03,"l":4.95,"n":514,"o":4.96,"t":"2026-09-21T15:00:00Z","v":87427,"vw":4.982822},{"c":5.03,"h":5.0499,"l":5.005,"n":443,"o":5.01,"t":"2026-09-21T15:15:00Z","v":122024,"vw":5.026515},{"c":5.04,"h":5.055,"l":5.0268,"n":420,"o":5.03,"t":"2026-09-21T15:30:00Z","v":80762,"vw":5.040523},{"c":5.04,"h":5.075,"l":5.035,"n":508,"o":5.04,"t":"2026-09-21T15:45:00Z","v":110687,"vw":5.055567},{"c":5.02,"h":5.04,"l":5.005,"n":524,"o":5.0332,"t":"2026-09-21T16:00:00Z","v":68559,"vw":5.023952},{"c":5.015,"h":5.04,"l":5,"n":432,"o":5.015,"t":"2026-09-21T16:15:00Z","v":64066,"vw":5.015812},{"c":5.03,"h":5.03,"l":5.01,"n":388,"o":5.02,"t":"2026-09-21T16:30:00Z","v":114024,"vw":5.021292},{"c":4.9997,"h":5.03,"l":4.995,"n":550,"o":5.025,"t":"2026-09-21T16:45:00Z","v":144024,"vw":5.014335},{"c":5.04,"h":5.045,"l":4.995,"n":431,"o":4.995,"t":"2026-09-21T17:00:00Z","v":74124,"vw":5.013182},{"c":5.025,"h":5.045,"l":5.02,"n":362,"o":5.045,"t":"2026-09-21T17:15:00Z","v":69465,"vw":5.030674},{"c":5.0294,"h":5.04,"l":5.015,"n":373,"o":5.02,"t":"2026-09-21T17:30:00Z","v":58488,"vw":5.023727},{"c":5.0201,"h":5.03,"l":5.0101,"n":381,"o":5.02,"t":"2026-09-21T17:45:00Z","v":72791,"vw":5.021964},{"c":5.0026,"h":5.03,"l":5.0026,"n":374,"o":5.0208,"t":"2026-09-21T18:00:00Z","v":56061,"vw":5.015116},{"c":5.005,"h":5.02,"l":5,"n":426,"o":5.005,"t":"2026-09-21T18:15:00Z","v":58839,"vw":5.009696},{"c":5.025,"h":5.025,"l":5.005,"n":489,"o":5.0089,"t":"2026-09-21T18:30:00Z","v":58496,"vw":5.013878},{"c":5.03,"h":5.04,"l":5.025,"n":516,"o":5.03,"t":"2026-09-21T18:45:00Z","v":110593,"vw":5.031565},{"c":5.03,"h":5.04,"l":5.03,"n":399,"o":5.035,"t":"2026-09-21T19:00:00Z","v":50601,"vw":5.033927},{"c":5.03,"h":5.04,"l":5.03,"n":368,"o":5.035,"t":"2026-09-21T19:15:00Z","v":45509,"vw":5.032234},{"c":5.05,"h":5.06,"l":5.03,"n":555,"o":5.035,"t":"2026-09-21T19:30:00Z","v":126032,"vw":5.048849},{"c":5.04,"h":5.06,"l":5.03,"n":1579,"o":5.05,"t":"2026-09-21T19:45:00Z","v":249202,"vw":5.040959},{"c":5.02,"h":5.02,"l":5.02,"n":18,"o":5.02,"t":"2026-09-21T20:00:00Z","v":55581,"vw":5.02},{"c":5.04,"h":5.0471,"l":5.04,"n":2,"o":5.0471,"t":"2026-09-21T20:15:00Z","v":248,"vw":5.044237},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-21T20:30:00Z","v":100,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-09-21T20:45:00Z","v":622,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-09-21T21:30:00Z","v":200,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-21T21:45:00Z","v":100,"vw":5.01},{"c":5.0354,"h":5.0354,"l":5.0354,"n":1,"o":5.0354,"t":"2026-09-21T22:00:00Z","v":480,"vw":5.0354},{"c":5.0354,"h":5.0354,"l":5.0354,"n":2,"o":5.0354,"t":"2026-09-21T22:15:00Z","v":4999,"vw":5.0354},{"c":5.06,"h":5.06,"l":5.04,"n":6,"o":5.04,"t":"2026-09-21T22:45:00Z","v":3401,"vw":5.044908},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-21T23:30:00Z","v":419,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-21T23:45:00Z","v":120,"vw":5.05},{"c":5,"h":5,"l":4.94,"n":11,"o":5,"t":"2026-09-22T08:00:00Z","v":1162,"vw":4.971067},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-09-22T08:45:00Z","v":511,"vw":4.96},{"c":4.9638,"h":4.9638,"l":4.9638,"n":2,"o":4.9638,"t":"2026-09-22T09:00:00Z","v":457,"vw":4.9638},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-22T10:00:00Z","v":2000,"vw":4.95},{"c":5.03,"h":5.05,"l":5,"n":11,"o":5.05,"t":"2026-09-22T11:00:00Z","v":6188,"vw":5.015094},{"c":5,"h":5.02,"l":5,"n":2,"o":5.02,"t":"2026-09-22T11:45:00Z","v":3715,"vw":5.010724},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-22T12:00:00Z","v":1200,"vw":5.01},{"c":5.02,"h":5.0297,"l":5,"n":4,"o":5,"t":"2026-09-22T12:15:00Z","v":1500,"vw":5.007293},{"c":5.02,"h":5.03,"l":5.015,"n":14,"o":5.0271,"t":"2026-09-22T12:30:00Z","v":14804,"vw":5.020588},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-09-22T12:45:00Z","v":1001,"vw":5.04},{"c":5.07,"h":5.07,"l":5.06,"n":10,"o":5.06,"t":"2026-09-22T13:00:00Z","v":856,"vw":5.067905},{"c":5.02,"h":5.03,"l":5.02,"n":12,"o":5.03,"t":"2026-09-22T13:15:00Z","v":2769,"vw":5.025608},{"c":5.1301,"h":5.1391,"l":5.0201,"n":532,"o":5.04,"t":"2026-09-22T13:30:00Z","v":237131,"vw":5.066639},{"c":5.105,"h":5.14,"l":5.1,"n":381,"o":5.135,"t":"2026-09-22T13:45:00Z","v":202247,"vw":5.121507},{"c":5.115,"h":5.13,"l":5.07,"n":436,"o":5.105,"t":"2026-09-22T14:00:00Z","v":95457,"vw":5.098187},{"c":5.06,"h":5.115,"l":5.05,"n":458,"o":5.115,"t":"2026-09-22T14:15:00Z","v":71742,"vw":5.076409},{"c":5.03,"h":5.07,"l":5.015,"n":528,"o":5.06,"t":"2026-09-22T14:30:00Z","v":113210,"vw":5.047886},{"c":5.07,"h":5.075,"l":5.025,"n":509,"o":5.03,"t":"2026-09-22T14:45:00Z","v":90468,"vw":5.046906},{"c":5.11,"h":5.11,"l":5.06,"n":600,"o":5.07,"t":"2026-09-22T15:00:00Z","v":134967,"vw":5.086054},{"c":5.1,"h":5.1295,"l":5.1,"n":452,"o":5.11,"t":"2026-09-22T15:15:00Z","v":80145,"vw":5.117387},{"c":5.105,"h":5.11,"l":5.095,"n":333,"o":5.105,"t":"2026-09-22T15:30:00Z","v":76319,"vw":5.106245},{"c":5.115,"h":5.12,"l":5.095,"n":276,"o":5.1001,"t":"2026-09-22T15:45:00Z","v":64851,"vw":5.107104},{"c":5.105,"h":5.125,"l":5.09,"n":333,"o":5.1101,"t":"2026-09-22T16:00:00Z","v":49341,"vw":5.108331},{"c":5.1015,"h":5.115,"l":5.09,"n":268,"o":5.105,"t":"2026-09-22T16:15:00Z","v":44725,"vw":5.105271},{"c":5.125,"h":5.125,"l":5.1,"n":291,"o":5.105,"t":"2026-09-22T16:30:00Z","v":49015,"vw":5.116025},{"c":5.1475,"h":5.165,"l":5.125,"n":382,"o":5.125,"t":"2026-09-22T16:45:00Z","v":104695,"vw":5.143014},{"c":5.13,"h":5.1499,"l":5.1214,"n":281,"o":5.1499,"t":"2026-09-22T17:00:00Z","v":63077,"vw":5.136305},{"c":5.115,"h":5.14,"l":5.11,"n":170,"o":5.13,"t":"2026-09-22T17:15:00Z","v":15871,"vw":5.119764},{"c":5.13,"h":5.13,"l":5.11,"n":209,"o":5.1152,"t":"2026-09-22T17:30:00Z","v":58447,"vw":5.120607},{"c":5.215,"h":5.225,"l":5.125,"n":742,"o":5.13,"t":"2026-09-22T17:45:00Z","v":193982,"vw":5.16936},{"c":5.2301,"h":5.25,"l":5.19,"n":626,"o":5.2101,"t":"2026-09-22T18:00:00Z","v":126510,"vw":5.21695},{"c":5.24,"h":5.255,"l":5.23,"n":360,"o":5.235,"t":"2026-09-22T18:15:00Z","v":111426,"vw":5.24277},{"c":5.205,"h":5.24,"l":5.2,"n":402,"o":5.24,"t":"2026-09-22T18:30:00Z","v":66695,"vw":5.219575},{"c":5.225,"h":5.2376,"l":5.2016,"n":440,"o":5.2016,"t":"2026-09-22T18:45:00Z","v":79726,"vw":5.226973},{"c":5.265,"h":5.265,"l":5.225,"n":486,"o":5.225,"t":"2026-09-22T19:00:00Z","v":116239,"vw":5.249366},{"c":5.265,"h":5.27,"l":5.2503,"n":430,"o":5.265,"t":"2026-09-22T19:15:00Z","v":47162,"vw":5.262216},{"c":5.305,"h":5.3199,"l":5.265,"n":700,"o":5.265,"t":"2026-09-22T19:30:00Z","v":159089,"vw":5.299852},{"c":5.26,"h":5.3199,"l":5.25,"n":1511,"o":5.305,"t":"2026-09-22T19:45:00Z","v":377083,"vw":5.287546},{"c":5.2583,"h":5.26,"l":5.2583,"n":16,"o":5.26,"t":"2026-09-22T20:00:00Z","v":54814,"vw":5.259997},{"c":5.26,"h":5.26,"l":5.26,"n":5,"o":5.26,"t":"2026-09-22T20:15:00Z","v":7141,"vw":5.26},{"c":5.3,"h":5.3,"l":5.26,"n":12,"o":5.29,"t":"2026-09-22T20:30:00Z","v":10441,"vw":5.297172},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-09-22T20:45:00Z","v":250,"vw":5.3},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-09-22T21:00:00Z","v":20422,"vw":5.21},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-22T21:45:00Z","v":100,"vw":5.3},{"c":5.3172,"h":5.3172,"l":5.3172,"n":1,"o":5.3172,"t":"2026-09-22T22:15:00Z","v":500,"vw":5.3172},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-09-22T22:30:00Z","v":150,"vw":5.3},{"c":5.2938,"h":5.2938,"l":5.2938,"n":2,"o":5.2938,"t":"2026-09-22T22:45:00Z","v":401,"vw":5.2938},{"c":5.2854,"h":5.2854,"l":5.2854,"n":5,"o":5.2854,"t":"2026-09-22T23:30:00Z","v":104,"vw":5.2854},{"c":5.3,"h":5.3,"l":5.2999,"n":2,"o":5.2999,"t":"2026-09-22T23:45:00Z","v":200,"vw":5.29995},{"c":5.19,"h":5.22,"l":5.15,"n":34,"o":5.22,"t":"2026-09-23T08:00:00Z","v":47798,"vw":5.200044},{"c":5.16,"h":5.16,"l":5.1,"n":2,"o":5.1,"t":"2026-09-23T08:15:00Z","v":1734,"vw":5.155363},{"c":5.15,"h":5.16,"l":5.15,"n":2,"o":5.16,"t":"2026-09-23T09:00:00Z","v":350,"vw":5.152857},{"c":5.12,"h":5.13,"l":5.12,"n":7,"o":5.13,"t":"2026-09-23T09:15:00Z","v":900,"vw":5.125065},{"c":5.11,"h":5.12,"l":5.1,"n":34,"o":5.12,"t":"2026-09-23T09:45:00Z","v":6718,"vw":5.108744},{"c":5.101,"h":5.101,"l":5.101,"n":1,"o":5.101,"t":"2026-09-23T10:00:00Z","v":237,"vw":5.101},{"c":5.13,"h":5.13,"l":5.12,"n":4,"o":5.12,"t":"2026-09-23T10:15:00Z","v":1285,"vw":5.121556},{"c":5.115,"h":5.13,"l":5.115,"n":5,"o":5.13,"t":"2026-09-23T10:45:00Z","v":605,"vw":5.122241},{"c":5.1046,"h":5.13,"l":5.1046,"n":13,"o":5.13,"t":"2026-09-23T11:00:00Z","v":5325,"vw":5.115479},{"c":5.07,"h":5.115,"l":5.07,"n":12,"o":5.115,"t":"2026-09-23T11:15:00Z","v":20412,"vw":5.099573},{"c":5.0405,"h":5.08,"l":5.04,"n":17,"o":5.08,"t":"2026-09-23T11:30:00Z","v":5035,"vw":5.047326},{"c":5.04,"h":5.0518,"l":5.04,"n":8,"o":5.0518,"t":"2026-09-23T11:45:00Z","v":2260,"vw":5.0488},{"c":5.1,"h":5.125,"l":5.1,"n":10,"o":5.125,"t":"2026-09-23T12:00:00Z","v":1810,"vw":5.11257},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-09-23T12:15:00Z","v":12950,"vw":5.09},{"c":5.04,"h":5.07,"l":5.04,"n":3,"o":5.07,"t":"2026-09-23T12:30:00Z","v":517,"vw":5.063715},{"c":5.08,"h":5.1,"l":5.05,"n":52,"o":5.0536,"t":"2026-09-23T12:45:00Z","v":24417,"vw":5.095168},{"c":5.08,"h":5.08,"l":5.06,"n":10,"o":5.08,"t":"2026-09-23T13:00:00Z","v":706,"vw":5.075968},{"c":5.12,"h":5.12,"l":5.09,"n":2,"o":5.09,"t":"2026-09-23T13:15:00Z","v":700,"vw":5.098571},{"c":4.905,"h":5.1,"l":4.8901,"n":1118,"o":5.1,"t":"2026-09-23T13:30:00Z","v":489965,"vw":4.970865},{"c":4.845,"h":4.9,"l":4.8401,"n":719,"o":4.9,"t":"2026-09-23T13:45:00Z","v":345626,"vw":4.869825},{"c":4.835,"h":4.875,"l":4.81,"n":674,"o":4.845,"t":"2026-09-23T14:00:00Z","v":156095,"vw":4.842627},{"c":4.83,"h":4.84,"l":4.78,"n":983,"o":4.83,"t":"2026-09-23T14:15:00Z","v":306950,"vw":4.811551},{"c":4.855,"h":4.87,"l":4.82,"n":558,"o":4.83,"t":"2026-09-23T14:30:00Z","v":168995,"vw":4.846145},{"c":4.905,"h":4.91,"l":4.8388,"n":699,"o":4.855,"t":"2026-09-23T14:45:00Z","v":194778,"vw":4.879691},{"c":4.92,"h":4.925,"l":4.895,"n":565,"o":4.905,"t":"2026-09-23T15:00:00Z","v":136509,"vw":4.910202},{"c":4.845,"h":4.9232,"l":4.84,"n":379,"o":4.915,"t":"2026-09-23T15:15:00Z","v":103088,"vw":4.897648},{"c":4.835,"h":4.84,"l":4.8,"n":584,"o":4.84,"t":"2026-09-23T15:30:00Z","v":261601,"vw":4.824493},{"c":4.83,"h":4.835,"l":4.8,"n":366,"o":4.835,"t":"2026-09-23T15:45:00Z","v":82380,"vw":4.818616},{"c":4.8275,"h":4.83,"l":4.815,"n":207,"o":4.825,"t":"2026-09-23T16:00:00Z","v":37859,"vw":4.823098},{"c":4.835,"h":4.8377,"l":4.8201,"n":375,"o":4.83,"t":"2026-09-23T16:15:00Z","v":78993,"vw":4.830226},{"c":4.86,"h":4.87,"l":4.835,"n":320,"o":4.835,"t":"2026-09-23T16:30:00Z","v":91781,"vw":4.857351},{"c":4.865,"h":4.865,"l":4.8436,"n":395,"o":4.86,"t":"2026-09-23T16:45:00Z","v":89748,"vw":4.854111},{"c":4.82,"h":4.865,"l":4.82,"n":419,"o":4.865,"t":"2026-09-23T17:00:00Z","v":109932,"vw":4.837884},{"c":4.835,"h":4.84,"l":4.8222,"n":167,"o":4.83,"t":"2026-09-23T17:15:00Z","v":43380,"vw":4.83243},{"c":4.8465,"h":4.85,"l":4.815,"n":354,"o":4.835,"t":"2026-09-23T17:30:00Z","v":86609,"vw":4.826584},{"c":4.865,"h":4.87,"l":4.845,"n":243,"o":4.845,"t":"2026-09-23T17:45:00Z","v":66094,"vw":4.86068},{"c":4.855,"h":4.875,"l":4.84,"n":385,"o":4.865,"t":"2026-09-23T18:00:00Z","v":79215,"vw":4.860995},{"c":4.8599,"h":4.8699,"l":4.855,"n":327,"o":4.855,"t":"2026-09-23T18:15:00Z","v":75014,"vw":4.86101},{"c":4.855,"h":4.86,"l":4.845,"n":263,"o":4.86,"t":"2026-09-23T18:30:00Z","v":65378,"vw":4.853381},{"c":4.865,"h":4.865,"l":4.84,"n":329,"o":4.85,"t":"2026-09-23T18:45:00Z","v":48084,"vw":4.849809},{"c":4.855,"h":4.865,"l":4.84,"n":357,"o":4.865,"t":"2026-09-23T19:00:00Z","v":69181,"vw":4.854652},{"c":4.835,"h":4.85,"l":4.83,"n":568,"o":4.85,"t":"2026-09-23T19:15:00Z","v":73252,"vw":4.84077},{"c":4.825,"h":4.85,"l":4.825,"n":636,"o":4.84,"t":"2026-09-23T19:30:00Z","v":129732,"vw":4.837095},{"c":4.85,"h":4.87,"l":4.825,"n":1865,"o":4.83,"t":"2026-09-23T19:45:00Z","v":461628,"vw":4.855521},{"c":4.9,"h":4.9,"l":4.85,"n":27,"o":4.85,"t":"2026-09-23T20:00:00Z","v":78959,"vw":4.852042},{"c":4.82,"h":4.89,"l":4.82,"n":4,"o":4.82,"t":"2026-09-23T20:15:00Z","v":1351,"vw":4.825185},{"c":4.8792,"h":4.8792,"l":4.8792,"n":1,"o":4.8792,"t":"2026-09-23T20:30:00Z","v":100,"vw":4.8792},{"c":4.8899,"h":4.8899,"l":4.8899,"n":1,"o":4.8899,"t":"2026-09-23T21:30:00Z","v":500,"vw":4.8899},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-09-23T22:30:00Z","v":800,"vw":4.88},{"c":4.8701,"h":4.8701,"l":4.8701,"n":2,"o":4.8701,"t":"2026-09-23T22:45:00Z","v":130,"vw":4.8701},{"c":4.8797,"h":4.8797,"l":4.8797,"n":1,"o":4.8797,"t":"2026-09-23T23:00:00Z","v":100,"vw":4.8797},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-09-23T23:30:00Z","v":650,"vw":4.87},{"c":4.8797,"h":4.8797,"l":4.8797,"n":1,"o":4.8797,"t":"2026-09-23T23:45:00Z","v":100,"vw":4.8797},{"c":4.82,"h":4.88,"l":4.82,"n":7,"o":4.88,"t":"2026-09-24T08:00:00Z","v":1743,"vw":4.858824},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-24T08:15:00Z","v":1044,"vw":4.8},{"c":4.9544,"h":4.9544,"l":4.76,"n":8,"o":4.78,"t":"2026-09-24T08:30:00Z","v":456,"vw":4.818454},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-09-24T08:45:00Z","v":542,"vw":4.8},{"c":4.8,"h":4.81,"l":4.8,"n":2,"o":4.81,"t":"2026-09-24T09:00:00Z","v":665,"vw":4.804812},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-09-24T09:30:00Z","v":976,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-24T10:15:00Z","v":200,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-09-24T10:30:00Z","v":505,"vw":4.8},{"c":4.77,"h":4.8497,"l":4.77,"n":14,"o":4.8,"t":"2026-09-24T11:00:00Z","v":11362,"vw":4.777983},{"c":4.78,"h":4.78,"l":4.78,"n":9,"o":4.78,"t":"2026-09-24T11:15:00Z","v":511,"vw":4.78},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-24T11:30:00Z","v":100,"vw":4.85},{"c":4.77,"h":4.795,"l":4.76,"n":23,"o":4.78,"t":"2026-09-24T11:45:00Z","v":1346,"vw":4.771534},{"c":4.8,"h":4.8,"l":4.77,"n":4,"o":4.77,"t":"2026-09-24T12:00:00Z","v":1111,"vw":4.797273},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-24T12:15:00Z","v":142,"vw":4.8},{"c":4.75,"h":4.84,"l":4.75,"n":3,"o":4.84,"t":"2026-09-24T12:30:00Z","v":1002,"vw":4.795},{"c":4.79,"h":4.79,"l":4.75,"n":19,"o":4.75,"t":"2026-09-24T12:45:00Z","v":50113,"vw":4.752256},{"c":4.7636,"h":4.7725,"l":4.7636,"n":9,"o":4.7725,"t":"2026-09-24T13:00:00Z","v":2250,"vw":4.770178},{"c":4.76,"h":4.7991,"l":4.76,"n":21,"o":4.7632,"t":"2026-09-24T13:15:00Z","v":6558,"vw":4.774865},{"c":4.73,"h":4.79,"l":4.72,"n":818,"o":4.76,"t":"2026-09-24T13:30:00Z","v":165314,"vw":4.75042},{"c":4.7217,"h":4.74,"l":4.7,"n":440,"o":4.7309,"t":"2026-09-24T13:45:00Z","v":102834,"vw":4.71573},{"c":4.7208,"h":4.73,"l":4.71,"n":459,"o":4.72,"t":"2026-09-24T14:00:00Z","v":69982,"vw":4.72028},{"c":4.715,"h":4.73,"l":4.7,"n":469,"o":4.725,"t":"2026-09-24T14:15:00Z","v":99575,"vw":4.712216},{"c":4.705,"h":4.72,"l":4.685,"n":432,"o":4.71,"t":"2026-09-24T14:30:00Z","v":118520,"vw":4.704707},{"c":4.685,"h":4.72,"l":4.68,"n":534,"o":4.7037,"t":"2026-09-24T14:45:00Z","v":150337,"vw":4.697353},{"c":4.655,"h":4.685,"l":4.65,"n":526,"o":4.685,"t":"2026-09-24T15:00:00Z","v":110676,"vw":4.666555},{"c":4.645,"h":4.6799,"l":4.64,"n":346,"o":4.655,"t":"2026-09-24T15:15:00Z","v":79433,"vw":4.658124},{"c":4.655,"h":4.655,"l":4.625,"n":380,"o":4.645,"t":"2026-09-24T15:30:00Z","v":137862,"vw":4.636439},{"c":4.635,"h":4.66,"l":4.63,"n":326,"o":4.66,"t":"2026-09-24T15:45:00Z","v":89684,"vw":4.649258},{"c":4.645,"h":4.645,"l":4.61,"n":410,"o":4.63,"t":"2026-09-24T16:00:00Z","v":94507,"vw":4.623417},{"c":4.705,"h":4.725,"l":4.635,"n":749,"o":4.645,"t":"2026-09-24T16:15:00Z","v":262403,"vw":4.696126},{"c":4.695,"h":4.72,"l":4.685,"n":268,"o":4.7064,"t":"2026-09-24T16:30:00Z","v":65960,"vw":4.702805},{"c":4.69,"h":4.705,"l":4.685,"n":277,"o":4.6962,"t":"2026-09-24T16:45:00Z","v":43670,"vw":4.693718},{"c":4.6799,"h":4.69,"l":4.665,"n":440,"o":4.69,"t":"2026-09-24T17:00:00Z","v":102027,"vw":4.677743},{"c":4.66,"h":4.68,"l":4.65,"n":328,"o":4.6786,"t":"2026-09-24T17:15:00Z","v":55630,"vw":4.668723},{"c":4.64,"h":4.665,"l":4.635,"n":324,"o":4.665,"t":"2026-09-24T17:30:00Z","v":80865,"vw":4.648772},{"c":4.645,"h":4.6499,"l":4.64,"n":280,"o":4.64,"t":"2026-09-24T17:45:00Z","v":49155,"vw":4.643556},{"c":4.665,"h":4.6699,"l":4.62,"n":372,"o":4.64,"t":"2026-09-24T18:00:00Z","v":111629,"vw":4.64314},{"c":4.685,"h":4.6954,"l":4.66,"n":316,"o":4.665,"t":"2026-09-24T18:15:00Z","v":56946,"vw":4.673553},{"c":4.675,"h":4.715,"l":4.67,"n":411,"o":4.685,"t":"2026-09-24T18:30:00Z","v":81525,"vw":4.686683},{"c":4.685,"h":4.69,"l":4.67,"n":312,"o":4.675,"t":"2026-09-24T18:45:00Z","v":109949,"vw":4.675484},{"c":4.6616,"h":4.6801,"l":4.66,"n":327,"o":4.68,"t":"2026-09-24T19:00:00Z","v":70950,"vw":4.668074},{"c":4.675,"h":4.68,"l":4.66,"n":343,"o":4.665,"t":"2026-09-24T19:15:00Z","v":47651,"vw":4.668842},{"c":4.69,"h":4.7,"l":4.6729,"n":411,"o":4.675,"t":"2026-09-24T19:30:00Z","v":65313,"vw":4.686904},{"c":4.67,"h":4.7,"l":4.67,"n":896,"o":4.69,"t":"2026-09-24T19:45:00Z","v":188177,"vw":4.688023},{"c":4.68,"h":4.68,"l":4.68,"n":11,"o":4.68,"t":"2026-09-24T20:00:00Z","v":57243,"vw":4.68},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-24T20:45:00Z","v":200,"vw":4.75},{"c":4.7,"h":4.7,"l":4.69,"n":3,"o":4.69,"t":"2026-09-24T23:15:00Z","v":299,"vw":4.695455},{"c":4.67,"h":4.72,"l":4.67,"n":11,"o":4.72,"t":"2026-09-25T08:00:00Z","v":2984,"vw":4.679524},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-09-25T08:15:00Z","v":10000,"vw":4.74},{"c":4.7999,"h":4.7999,"l":4.7999,"n":3,"o":4.7999,"t":"2026-09-25T08:45:00Z","v":365,"vw":4.7999},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-09-25T09:00:00Z","v":320,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-25T09:45:00Z","v":1008,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-09-25T10:00:00Z","v":1087,"vw":4.76},{"c":4.74,"h":4.78,"l":4.74,"n":24,"o":4.78,"t":"2026-09-25T10:45:00Z","v":8260,"vw":4.76017},{"c":4.8177,"h":4.8177,"l":4.7301,"n":12,"o":4.7301,"t":"2026-09-25T11:00:00Z","v":4971,"vw":4.780054},{"c":4.81,"h":4.82,"l":4.8,"n":43,"o":4.81,"t":"2026-09-25T11:15:00Z","v":15730,"vw":4.805425},{"c":4.8,"h":4.82,"l":4.8,"n":14,"o":4.82,"t":"2026-09-25T11:30:00Z","v":7426,"vw":4.80027},{"c":4.8,"h":4.8199,"l":4.8,"n":6,"o":4.8,"t":"2026-09-25T11:45:00Z","v":3097,"vw":4.801369},{"c":4.8191,"h":4.8191,"l":4.8,"n":8,"o":4.81,"t":"2026-09-25T12:00:00Z","v":1565,"vw":4.806145},{"c":4.78,"h":4.819,"l":4.78,"n":66,"o":4.8,"t":"2026-09-25T12:15:00Z","v":10535,"vw":4.801556},{"c":4.8139,"h":4.8139,"l":4.78,"n":3,"o":4.78,"t":"2026-09-25T12:30:00Z","v":570,"vw":4.801573},{"c":4.82,"h":4.8799,"l":4.785,"n":172,"o":4.81,"t":"2026-09-25T12:45:00Z","v":33375,"vw":4.824495},{"c":4.81,"h":4.82,"l":4.78,"n":25,"o":4.82,"t":"2026-09-25T13:00:00Z","v":7012,"vw":4.801982},{"c":4.78,"h":4.8,"l":4.78,"n":58,"o":4.7998,"t":"2026-09-25T13:15:00Z","v":28416,"vw":4.795414},{"c":4.705,"h":4.785,"l":4.7,"n":1192,"o":4.77,"t":"2026-09-25T13:30:00Z","v":637228,"vw":4.745032},{"c":4.735,"h":4.755,"l":4.69,"n":626,"o":4.7,"t":"2026-09-25T13:45:00Z","v":225284,"vw":4.732213},{"c":4.68,"h":4.74,"l":4.66,"n":530,"o":4.7348,"t":"2026-09-25T14:00:00Z","v":194830,"vw":4.689488},{"c":4.7,"h":4.71,"l":4.68,"n":316,"o":4.685,"t":"2026-09-25T14:15:00Z","v":66499,"vw":4.691612},{"c":4.735,"h":4.735,"l":4.69,"n":381,"o":4.705,"t":"2026-09-25T14:30:00Z","v":72211,"vw":4.707524},{"c":4.75,"h":4.7651,"l":4.725,"n":740,"o":4.73,"t":"2026-09-25T14:45:00Z","v":182789,"vw":4.743379},{"c":4.7841,"h":4.785,"l":4.74,"n":429,"o":4.745,"t":"2026-09-25T15:00:00Z","v":107518,"vw":4.761264},{"c":4.77,"h":4.795,"l":4.76,"n":511,"o":4.785,"t":"2026-09-25T15:15:00Z","v":215928,"vw":4.781478},{"c":4.735,"h":4.795,"l":4.735,"n":469,"o":4.78,"t":"2026-09-25T15:30:00Z","v":156308,"vw":4.771367},{"c":4.805,"h":4.81,"l":4.73,"n":596,"o":4.73,"t":"2026-09-25T15:45:00Z","v":164523,"vw":4.764171},{"c":4.805,"h":4.84,"l":4.8,"n":674,"o":4.805,"t":"2026-09-25T16:00:00Z","v":227146,"vw":4.820017},{"c":4.785,"h":4.8093,"l":4.77,"n":397,"o":4.8,"t":"2026-09-25T16:15:00Z","v":195327,"vw":4.784656},{"c":4.7707,"h":4.79,"l":4.76,"n":448,"o":4.785,"t":"2026-09-25T16:30:00Z","v":106906,"vw":4.771576},{"c":4.805,"h":4.81,"l":4.755,"n":608,"o":4.775,"t":"2026-09-25T16:45:00Z","v":202721,"vw":4.779305},{"c":4.795,"h":4.83,"l":4.7901,"n":429,"o":4.805,"t":"2026-09-25T17:00:00Z","v":99220,"vw":4.812874},{"c":4.7901,"h":4.81,"l":4.785,"n":539,"o":4.8,"t":"2026-09-25T17:15:00Z","v":148352,"vw":4.798826},{"c":4.7899,"h":4.8,"l":4.78,"n":517,"o":4.795,"t":"2026-09-25T17:30:00Z","v":87238,"vw":4.790955},{"c":4.8151,"h":4.83,"l":4.78,"n":749,"o":4.79,"t":"2026-09-25T17:45:00Z","v":252738,"vw":4.801801},{"c":4.805,"h":4.82,"l":4.8,"n":449,"o":4.815,"t":"2026-09-25T18:00:00Z","v":95178,"vw":4.810715},{"c":4.82,"h":4.84,"l":4.805,"n":617,"o":4.805,"t":"2026-09-25T18:15:00Z","v":206128,"vw":4.825515},{"c":4.85,"h":4.85,"l":4.815,"n":589,"o":4.815,"t":"2026-09-25T18:30:00Z","v":163908,"vw":4.828906},{"c":4.84,"h":4.85,"l":4.835,"n":413,"o":4.849,"t":"2026-09-25T18:45:00Z","v":122309,"vw":4.842344},{"c":4.85,"h":4.85,"l":4.83,"n":506,"o":4.84,"t":"2026-09-25T19:00:00Z","v":141942,"vw":4.843006},{"c":4.875,"h":4.88,"l":4.844,"n":971,"o":4.85,"t":"2026-09-25T19:15:00Z","v":542508,"vw":4.86262},{"c":4.8353,"h":4.88,"l":4.83,"n":894,"o":4.875,"t":"2026-09-25T19:30:00Z","v":268548,"vw":4.863926},{"c":4.825,"h":4.845,"l":4.81,"n":2027,"o":4.835,"t":"2026-09-25T19:45:00Z","v":911189,"vw":4.82674},{"c":4.8685,"h":4.8685,"l":4.8103,"n":20,"o":4.83,"t":"2026-09-25T20:00:00Z","v":495430,"vw":4.829957},{"c":4.8756,"h":4.8756,"l":4.8692,"n":2,"o":4.8692,"t":"2026-09-25T20:30:00Z","v":200,"vw":4.8724},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-25T21:00:00Z","v":250,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-25T22:30:00Z","v":1000,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-25T22:45:00Z","v":100,"vw":4.81},{"c":4.8523,"h":4.8523,"l":4.81,"n":2,"o":4.81,"t":"2026-09-25T23:00:00Z","v":1000,"vw":4.81846},{"c":4.6,"h":4.68,"l":4.54,"n":49,"o":4.66,"t":"2026-09-28T08:00:00Z","v":7001,"vw":4.622735},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-28T08:15:00Z","v":500,"vw":4.6},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-28T08:30:00Z","v":1924,"vw":4.62},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-09-28T08:45:00Z","v":1054,"vw":4.57},{"c":4.56,"h":4.56,"l":4.55,"n":7,"o":4.56,"t":"2026-09-28T09:00:00Z","v":1057,"vw":4.555},{"c":4.52,"h":4.5923,"l":4.52,"n":62,"o":4.58,"t":"2026-09-28T11:00:00Z","v":12043,"vw":4.556799},{"c":4.5876,"h":4.5993,"l":4.5876,"n":2,"o":4.5993,"t":"2026-09-28T11:15:00Z","v":350,"vw":4.590943},{"c":4.57,"h":4.58,"l":4.52,"n":9,"o":4.52,"t":"2026-09-28T11:30:00Z","v":1747,"vw":4.564106},{"c":4.6,"h":4.6,"l":4.55,"n":30,"o":4.55,"t":"2026-09-28T11:45:00Z","v":22466,"vw":4.591952},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-09-28T12:00:00Z","v":200,"vw":4.66},{"c":4.6,"h":4.645,"l":4.569,"n":12,"o":4.645,"t":"2026-09-28T12:15:00Z","v":4344,"vw":4.598647},{"c":4.61,"h":4.61,"l":4.5763,"n":7,"o":4.58,"t":"2026-09-28T12:30:00Z","v":2324,"vw":4.594935},{"c":4.6,"h":4.6,"l":4.56,"n":17,"o":4.6,"t":"2026-09-28T12:45:00Z","v":7877,"vw":4.596761},{"c":4.6,"h":4.6,"l":4.5579,"n":28,"o":4.6,"t":"2026-09-28T13:00:00Z","v":15915,"vw":4.596904},{"c":4.51,"h":4.6,"l":4.51,"n":32,"o":4.6,"t":"2026-09-28T13:15:00Z","v":13500,"vw":4.54731},{"c":4.525,"h":4.55,"l":4.444,"n":1166,"o":4.5,"t":"2026-09-28T13:30:00Z","v":615872,"vw":4.492314},{"c":4.5899,"h":4.595,"l":4.53,"n":820,"o":4.53,"t":"2026-09-28T13:45:00Z","v":196745,"vw":4.555061},{"c":4.575,"h":4.5999,"l":4.555,"n":668,"o":4.58,"t":"2026-09-28T14:00:00Z","v":209904,"vw":4.576078},{"c":4.595,"h":4.5999,"l":4.56,"n":570,"o":4.57,"t":"2026-09-28T14:15:00Z","v":140281,"vw":4.573807},{"c":4.54,"h":4.5999,"l":4.53,"n":596,"o":4.595,"t":"2026-09-28T14:30:00Z","v":130836,"vw":4.568481},{"c":4.515,"h":4.54,"l":4.5,"n":570,"o":4.54,"t":"2026-09-28T14:45:00Z","v":132810,"vw":4.519763},{"c":4.505,"h":4.52,"l":4.5,"n":418,"o":4.51,"t":"2026-09-28T15:00:00Z","v":76890,"vw":4.51216},{"c":4.505,"h":4.52,"l":4.49,"n":464,"o":4.505,"t":"2026-09-28T15:15:00Z","v":101301,"vw":4.505685},{"c":4.485,"h":4.5053,"l":4.48,"n":406,"o":4.5,"t":"2026-09-28T15:30:00Z","v":73032,"vw":4.492267},{"c":4.495,"h":4.5078,"l":4.48,"n":337,"o":4.485,"t":"2026-09-28T15:45:00Z","v":72651,"vw":4.495219},{"c":4.47,"h":4.505,"l":4.47,"n":419,"o":4.5,"t":"2026-09-28T16:00:00Z","v":104643,"vw":4.488451},{"c":4.56,"h":4.575,"l":4.465,"n":610,"o":4.47,"t":"2026-09-28T16:15:00Z","v":215462,"vw":4.517186},{"c":4.505,"h":4.55,"l":4.5,"n":243,"o":4.55,"t":"2026-09-28T16:30:00Z","v":81202,"vw":4.523822},{"c":4.475,"h":4.505,"l":4.475,"n":306,"o":4.505,"t":"2026-09-28T16:45:00Z","v":106016,"vw":4.488778},{"c":4.53,"h":4.56,"l":4.47,"n":760,"o":4.48,"t":"2026-09-28T17:00:00Z","v":292549,"vw":4.518701},{"c":4.53,"h":4.546,"l":4.525,"n":374,"o":4.535,"t":"2026-09-28T17:15:00Z","v":140052,"vw":4.537831},{"c":4.515,"h":4.5368,"l":4.51,"n":244,"o":4.535,"t":"2026-09-28T17:30:00Z","v":42433,"vw":4.52115},{"c":4.515,"h":4.525,"l":4.51,"n":366,"o":4.515,"t":"2026-09-28T17:45:00Z","v":83464,"vw":4.518467},{"c":4.525,"h":4.53,"l":4.51,"n":326,"o":4.51,"t":"2026-09-28T18:00:00Z","v":47673,"vw":4.516754},{"c":4.52,"h":4.525,"l":4.51,"n":384,"o":4.525,"t":"2026-09-28T18:15:00Z","v":114782,"vw":4.516402},{"c":4.5245,"h":4.525,"l":4.505,"n":361,"o":4.5197,"t":"2026-09-28T18:30:00Z","v":93492,"vw":4.515033},{"c":4.535,"h":4.54,"l":4.51,"n":437,"o":4.5201,"t":"2026-09-28T18:45:00Z","v":100885,"vw":4.525166},{"c":4.505,"h":4.5301,"l":4.5,"n":458,"o":4.53,"t":"2026-09-28T19:00:00Z","v":93109,"vw":4.517403},{"c":4.528,"h":4.53,"l":4.5,"n":410,"o":4.5,"t":"2026-09-28T19:15:00Z","v":74653,"vw":4.518299},{"c":4.53,"h":4.53,"l":4.51,"n":579,"o":4.525,"t":"2026-09-28T19:30:00Z","v":118266,"vw":4.522594},{"c":4.5,"h":4.521,"l":4.49,"n":1390,"o":4.52,"t":"2026-09-28T19:45:00Z","v":359446,"vw":4.507355},{"c":4.5,"h":4.5,"l":4.5,"n":17,"o":4.5,"t":"2026-09-28T20:00:00Z","v":52469,"vw":4.5},{"c":4.5077,"h":4.52,"l":4.5077,"n":3,"o":4.52,"t":"2026-09-28T20:30:00Z","v":944,"vw":4.51086},{"c":4.5029,"h":4.5077,"l":4.5029,"n":3,"o":4.5077,"t":"2026-09-28T21:00:00Z","v":920,"vw":4.505567},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-28T21:30:00Z","v":1000,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-28T21:45:00Z","v":10000,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-28T22:30:00Z","v":200,"vw":4.5},{"c":4.5023,"h":4.5023,"l":4.5023,"n":2,"o":4.5023,"t":"2026-09-28T23:15:00Z","v":125,"vw":4.5023},{"c":4.53,"h":4.55,"l":4.51,"n":9,"o":4.55,"t":"2026-09-29T08:00:00Z","v":1745,"vw":4.534166},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-09-29T09:15:00Z","v":230,"vw":4.53},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-29T10:00:00Z","v":118,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-29T11:00:00Z","v":500,"vw":4.55},{"c":4.56,"h":4.5938,"l":4.56,"n":45,"o":4.59,"t":"2026-09-29T11:45:00Z","v":16433,"vw":4.561684},{"c":4.58,"h":4.58,"l":4.56,"n":2,"o":4.56,"t":"2026-09-29T12:15:00Z","v":992,"vw":4.562319},{"c":4.57,"h":4.5739,"l":4.57,"n":7,"o":4.57,"t":"2026-09-29T12:30:00Z","v":1499,"vw":4.571309},{"c":4.58,"h":4.58,"l":4.55,"n":6,"o":4.56,"t":"2026-09-29T12:45:00Z","v":3250,"vw":4.563354},{"c":4.56,"h":4.5656,"l":4.55,"n":4,"o":4.5656,"t":"2026-09-29T13:00:00Z","v":4233,"vw":4.558951},{"c":4.54,"h":4.57,"l":4.54,"n":4,"o":4.57,"t":"2026-09-29T13:15:00Z","v":1802,"vw":4.543333},{"c":4.505,"h":4.57,"l":4.47,"n":568,"o":4.54,"t":"2026-09-29T13:30:00Z","v":202454,"vw":4.522342},{"c":4.52,"h":4.5361,"l":4.49,"n":407,"o":4.505,"t":"2026-09-29T13:45:00Z","v":72452,"vw":4.512414},{"c":4.525,"h":4.55,"l":4.51,"n":473,"o":4.5299,"t":"2026-09-29T14:00:00Z","v":120681,"vw":4.523796},{"c":4.515,"h":4.5399,"l":4.5,"n":432,"o":4.52,"t":"2026-09-29T14:15:00Z","v":80337,"vw":4.523619},{"c":4.495,"h":4.515,"l":4.48,"n":317,"o":4.515,"t":"2026-09-29T14:30:00Z","v":73619,"vw":4.499327},{"c":4.46,"h":4.4979,"l":4.46,"n":330,"o":4.495,"t":"2026-09-29T14:45:00Z","v":69096,"vw":4.4789},{"c":4.425,"h":4.4686,"l":4.42,"n":431,"o":4.46,"t":"2026-09-29T15:00:00Z","v":149589,"vw":4.450743},{"c":4.3773,"h":4.435,"l":4.37,"n":531,"o":4.43,"t":"2026-09-29T15:15:00Z","v":164316,"vw":4.403019},{"c":4.405,"h":4.42,"l":4.375,"n":407,"o":4.3799,"t":"2026-09-29T15:30:00Z","v":94819,"vw":4.397357},{"c":4.415,"h":4.435,"l":4.4,"n":515,"o":4.41,"t":"2026-09-29T15:45:00Z","v":99268,"vw":4.416291},{"c":4.405,"h":4.4158,"l":4.4,"n":191,"o":4.415,"t":"2026-09-29T16:00:00Z","v":42998,"vw":4.405909},{"c":4.435,"h":4.44,"l":4.4,"n":384,"o":4.4,"t":"2026-09-29T16:15:00Z","v":66336,"vw":4.422689},{"c":4.455,"h":4.46,"l":4.435,"n":254,"o":4.44,"t":"2026-09-29T16:30:00Z","v":66231,"vw":4.449994},{"c":4.465,"h":4.47,"l":4.44,"n":252,"o":4.45,"t":"2026-09-29T16:45:00Z","v":64892,"vw":4.455824},{"c":4.485,"h":4.49,"l":4.455,"n":414,"o":4.465,"t":"2026-09-29T17:00:00Z","v":100933,"vw":4.47542},{"c":4.475,"h":4.49,"l":4.4748,"n":283,"o":4.485,"t":"2026-09-29T17:15:00Z","v":70989,"vw":4.480624},{"c":4.485,"h":4.49,"l":4.47,"n":190,"o":4.4701,"t":"2026-09-29T17:30:00Z","v":33330,"vw":4.477928},{"c":4.485,"h":4.495,"l":4.48,"n":237,"o":4.485,"t":"2026-09-29T17:45:00Z","v":52270,"vw":4.486158},{"c":4.52,"h":4.54,"l":4.485,"n":760,"o":4.49,"t":"2026-09-29T18:00:00Z","v":214902,"vw":4.51961},{"c":4.485,"h":4.53,"l":4.485,"n":275,"o":4.515,"t":"2026-09-29T18:15:00Z","v":68077,"vw":4.508359},{"c":4.495,"h":4.52,"l":4.47,"n":455,"o":4.485,"t":"2026-09-29T18:30:00Z","v":119583,"vw":4.496277},{"c":4.52,"h":4.52,"l":4.49,"n":324,"o":4.495,"t":"2026-09-29T18:45:00Z","v":101893,"vw":4.507436},{"c":4.51,"h":4.53,"l":4.505,"n":303,"o":4.52,"t":"2026-09-29T19:00:00Z","v":70342,"vw":4.515992},{"c":4.51,"h":4.53,"l":4.51,"n":367,"o":4.51,"t":"2026-09-29T19:15:00Z","v":121699,"vw":4.521386},{"c":4.515,"h":4.53,"l":4.51,"n":388,"o":4.51,"t":"2026-09-29T19:30:00Z","v":80461,"vw":4.51953},{"c":4.49,"h":4.525,"l":4.49,"n":1192,"o":4.515,"t":"2026-09-29T19:45:00Z","v":366985,"vw":4.513996},{"c":4.4755,"h":4.5,"l":4.4755,"n":17,"o":4.5,"t":"2026-09-29T20:00:00Z","v":58064,"vw":4.499876},{"c":4.48,"h":4.51,"l":4.48,"n":3,"o":4.51,"t":"2026-09-29T20:15:00Z","v":778,"vw":4.501235},{"c":4.56,"h":4.56,"l":4.5514,"n":2,"o":4.5514,"t":"2026-09-29T20:30:00Z","v":750,"vw":4.555413},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-29T22:15:00Z","v":101,"vw":4.56},{"c":4.55,"h":4.55,"l":4.54,"n":8,"o":4.54,"t":"2026-09-29T23:30:00Z","v":5300,"vw":4.549538},{"c":4.61,"h":4.61,"l":4.45,"n":7,"o":4.45,"t":"2026-09-30T08:00:00Z","v":1280,"vw":4.476667},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-30T08:15:00Z","v":262,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-30T08:45:00Z","v":705,"vw":4.6},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-09-30T10:15:00Z","v":302,"vw":4.5},{"c":4.5576,"h":4.58,"l":4.5576,"n":4,"o":4.57,"t":"2026-09-30T11:00:00Z","v":950,"vw":4.571474},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-09-30T11:15:00Z","v":4071,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-30T11:30:00Z","v":101,"vw":4.48},{"c":4.54,"h":4.54,"l":4.5393,"n":3,"o":4.5393,"t":"2026-09-30T11:45:00Z","v":450,"vw":4.539813},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-30T12:15:00Z","v":500,"vw":4.5},{"c":4.61,"h":4.61,"l":4.55,"n":18,"o":4.55,"t":"2026-09-30T12:30:00Z","v":7434,"vw":4.587536},{"c":4.62,"h":4.63,"l":4.59,"n":14,"o":4.59,"t":"2026-09-30T12:45:00Z","v":1800,"vw":4.606688},{"c":4.6,"h":4.61,"l":4.6,"n":5,"o":4.61,"t":"2026-09-30T13:00:00Z","v":551,"vw":4.606139},{"c":4.474,"h":4.54,"l":4.46,"n":780,"o":4.54,"t":"2026-09-30T13:30:00Z","v":276476,"vw":4.48527},{"c":4.49,"h":4.4997,"l":4.46,"n":332,"o":4.47,"t":"2026-09-30T13:45:00Z","v":86264,"vw":4.475232},{"c":4.59,"h":4.595,"l":4.4824,"n":418,"o":4.49,"t":"2026-09-30T14:00:00Z","v":96536,"vw":4.529546},{"c":4.55,"h":4.6,"l":4.53,"n":402,"o":4.59,"t":"2026-09-30T14:15:00Z","v":108840,"vw":4.567817},{"c":4.545,"h":4.56,"l":4.52,"n":480,"o":4.545,"t":"2026-09-30T14:30:00Z","v":149349,"vw":4.540641},{"c":4.505,"h":4.555,"l":4.505,"n":386,"o":4.545,"t":"2026-09-30T14:45:00Z","v":78842,"vw":4.52693},{"c":4.505,"h":4.515,"l":4.485,"n":443,"o":4.51,"t":"2026-09-30T15:00:00Z","v":115055,"vw":4.503194},{"c":4.475,"h":4.515,"l":4.46,"n":301,"o":4.505,"t":"2026-09-30T15:15:00Z","v":95644,"vw":4.479893},{"c":4.47,"h":4.5,"l":4.47,"n":263,"o":4.475,"t":"2026-09-30T15:30:00Z","v":38032,"vw":4.481323},{"c":4.45,"h":4.47,"l":4.435,"n":433,"o":4.4697,"t":"2026-09-30T15:45:00Z","v":145608,"vw":4.449482},{"c":4.445,"h":4.46,"l":4.44,"n":228,"o":4.4401,"t":"2026-09-30T16:00:00Z","v":81163,"vw":4.445635},{"c":4.455,"h":4.46,"l":4.44,"n":214,"o":4.445,"t":"2026-09-30T16:15:00Z","v":41846,"vw":4.451649},{"c":4.455,"h":4.46,"l":4.44,"n":292,"o":4.455,"t":"2026-09-30T16:30:00Z","v":86767,"vw":4.448252},{"c":4.455,"h":4.46,"l":4.44,"n":261,"o":4.45,"t":"2026-09-30T16:45:00Z","v":73583,"vw":4.450589},{"c":4.43,"h":4.45,"l":4.42,"n":271,"o":4.45,"t":"2026-09-30T17:00:00Z","v":64484,"vw":4.434691},{"c":4.415,"h":4.43,"l":4.39,"n":401,"o":4.425,"t":"2026-09-30T17:15:00Z","v":146832,"vw":4.403532},{"c":4.405,"h":4.42,"l":4.4,"n":218,"o":4.415,"t":"2026-09-30T17:30:00Z","v":49201,"vw":4.411021},{"c":4.41,"h":4.41,"l":4.39,"n":353,"o":4.4,"t":"2026-09-30T17:45:00Z","v":84244,"vw":4.400081},{"c":4.4062,"h":4.4188,"l":4.39,"n":292,"o":4.405,"t":"2026-09-30T18:00:00Z","v":71689,"vw":4.403229},{"c":4.405,"h":4.41,"l":4.395,"n":195,"o":4.402,"t":"2026-09-30T18:15:00Z","v":40283,"vw":4.400268},{"c":4.4199,"h":4.4199,"l":4.395,"n":234,"o":4.41,"t":"2026-09-30T18:30:00Z","v":49535,"vw":4.404709},{"c":4.41,"h":4.42,"l":4.4024,"n":344,"o":4.415,"t":"2026-09-30T18:45:00Z","v":107063,"vw":4.410753},{"c":4.42,"h":4.42,"l":4.41,"n":184,"o":4.415,"t":"2026-09-30T19:00:00Z","v":27854,"vw":4.414912},{"c":4.405,"h":4.4199,"l":4.4,"n":370,"o":4.41,"t":"2026-09-30T19:15:00Z","v":63252,"vw":4.409456},{"c":4.385,"h":4.41,"l":4.38,"n":643,"o":4.405,"t":"2026-09-30T19:30:00Z","v":159266,"vw":4.394595},{"c":4.39,"h":4.4,"l":4.38,"n":1372,"o":4.385,"t":"2026-09-30T19:45:00Z","v":409774,"vw":4.388206},{"c":4.36,"h":4.39,"l":4.36,"n":16,"o":4.36,"t":"2026-09-30T20:00:00Z","v":434752,"vw":4.360047},{"c":4.38,"h":4.39,"l":4.38,"n":5,"o":4.38,"t":"2026-09-30T20:15:00Z","v":1530,"vw":4.386667},{"c":4.4,"h":4.4,"l":4.38,"n":6,"o":4.399,"t":"2026-09-30T21:00:00Z","v":4020,"vw":4.399477},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-30T21:30:00Z","v":150,"vw":4.38},{"c":4.384,"h":4.384,"l":4.384,"n":1,"o":4.384,"t":"2026-09-30T21:45:00Z","v":500,"vw":4.384},{"c":4.384,"h":4.384,"l":4.384,"n":1,"o":4.384,"t":"2026-09-30T22:15:00Z","v":245,"vw":4.384},{"c":4.3969,"h":4.3969,"l":4.3969,"n":1,"o":4.3969,"t":"2026-09-30T23:15:00Z","v":200,"vw":4.3969},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-30T23:45:00Z","v":200,"vw":4.39},{"c":4.36,"h":4.4,"l":4.34,"n":21,"o":4.39,"t":"2026-10-01T08:00:00Z","v":5192,"vw":4.364279},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-01T08:15:00Z","v":116,"vw":4.36},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-01T08:30:00Z","v":10000,"vw":4.33},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-01T08:45:00Z","v":250,"vw":4.35},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-01T09:00:00Z","v":672,"vw":4.36},{"c":4.36,"h":4.37,"l":4.36,"n":6,"o":4.36,"t":"2026-10-01T09:30:00Z","v":1072,"vw":4.362801},{"c":4.36,"h":4.39,"l":4.35,"n":46,"o":4.35,"t":"2026-10-01T10:30:00Z","v":11489,"vw":4.378739},{"c":4.38,"h":4.38,"l":4.36,"n":30,"o":4.36,"t":"2026-10-01T10:45:00Z","v":4209,"vw":4.372583},{"c":4.386,"h":4.3895,"l":4.386,"n":6,"o":4.3895,"t":"2026-10-01T11:00:00Z","v":3640,"vw":4.386228},{"c":4.35,"h":4.36,"l":4.35,"n":94,"o":4.35,"t":"2026-10-01T11:15:00Z","v":8139,"vw":4.350185},{"c":4.39,"h":4.39,"l":4.37,"n":9,"o":4.39,"t":"2026-10-01T11:30:00Z","v":4606,"vw":4.385658},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-01T11:45:00Z","v":140,"vw":4.38},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-01T12:00:00Z","v":695,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-01T12:15:00Z","v":207,"vw":4.42},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-01T12:30:00Z","v":500,"vw":4.41},{"c":4.35,"h":4.39,"l":4.35,"n":15,"o":4.39,"t":"2026-10-01T12:45:00Z","v":9938,"vw":4.389556},{"c":4.38,"h":4.39,"l":4.38,"n":16,"o":4.39,"t":"2026-10-01T13:00:00Z","v":11766,"vw":4.381353},{"c":4.38,"h":4.39,"l":4.38,"n":5,"o":4.39,"t":"2026-10-01T13:15:00Z","v":7335,"vw":4.380184},{"c":4.385,"h":4.42,"l":4.37,"n":465,"o":4.37,"t":"2026-10-01T13:30:00Z","v":146652,"vw":4.395987},{"c":4.4,"h":4.405,"l":4.38,"n":255,"o":4.385,"t":"2026-10-01T13:45:00Z","v":41341,"vw":4.394451},{"c":4.365,"h":4.4,"l":4.34,"n":609,"o":4.4,"t":"2026-10-01T14:00:00Z","v":127486,"vw":4.363312},{"c":4.405,"h":4.415,"l":4.36,"n":363,"o":4.37,"t":"2026-10-01T14:15:00Z","v":63911,"vw":4.38819},{"c":4.41,"h":4.44,"l":4.39,"n":470,"o":4.4,"t":"2026-10-01T14:30:00Z","v":94834,"vw":4.415299},{"c":4.39,"h":4.415,"l":4.38,"n":368,"o":4.41,"t":"2026-10-01T14:45:00Z","v":75776,"vw":4.394261},{"c":4.375,"h":4.39,"l":4.34,"n":385,"o":4.385,"t":"2026-10-01T15:00:00Z","v":93069,"vw":4.360383},{"c":4.43,"h":4.4363,"l":4.37,"n":455,"o":4.37,"t":"2026-10-01T15:15:00Z","v":89761,"vw":4.413442},{"c":4.3999,"h":4.43,"l":4.385,"n":491,"o":4.43,"t":"2026-10-01T15:30:00Z","v":186410,"vw":4.412219},{"c":4.405,"h":4.44,"l":4.385,"n":398,"o":4.4,"t":"2026-10-01T15:45:00Z","v":80804,"vw":4.415178},{"c":4.415,"h":4.43,"l":4.405,"n":362,"o":4.405,"t":"2026-10-01T16:00:00Z","v":179628,"vw":4.419851},{"c":4.41,"h":4.425,"l":4.4032,"n":297,"o":4.415,"t":"2026-10-01T16:15:00Z","v":67147,"vw":4.416217},{"c":4.4199,"h":4.43,"l":4.405,"n":260,"o":4.42,"t":"2026-10-01T16:30:00Z","v":75037,"vw":4.416939},{"c":4.38,"h":4.425,"l":4.375,"n":291,"o":4.415,"t":"2026-10-01T16:45:00Z","v":117929,"vw":4.401462},{"c":4.395,"h":4.4,"l":4.3801,"n":253,"o":4.3801,"t":"2026-10-01T17:00:00Z","v":42251,"vw":4.388993},{"c":4.435,"h":4.4353,"l":4.395,"n":303,"o":4.395,"t":"2026-10-01T17:15:00Z","v":67907,"vw":4.420185},{"c":4.42,"h":4.475,"l":4.4,"n":479,"o":4.435,"t":"2026-10-01T17:30:00Z","v":160878,"vw":4.44762},{"c":4.395,"h":4.425,"l":4.375,"n":453,"o":4.42,"t":"2026-10-01T17:45:00Z","v":138568,"vw":4.399942},{"c":4.4,"h":4.41,"l":4.37,"n":329,"o":4.395,"t":"2026-10-01T18:00:00Z","v":83617,"vw":4.392087},{"c":4.4,"h":4.43,"l":4.4,"n":360,"o":4.4,"t":"2026-10-01T18:15:00Z","v":74635,"vw":4.412888},{"c":4.405,"h":4.42,"l":4.39,"n":233,"o":4.3999,"t":"2026-10-01T18:30:00Z","v":104438,"vw":4.407629},{"c":4.415,"h":4.42,"l":4.4,"n":282,"o":4.41,"t":"2026-10-01T18:45:00Z","v":45233,"vw":4.408955},{"c":4.415,"h":4.42,"l":4.4,"n":290,"o":4.4175,"t":"2026-10-01T19:00:00Z","v":35787,"vw":4.409691},{"c":4.39,"h":4.415,"l":4.39,"n":243,"o":4.415,"t":"2026-10-01T19:15:00Z","v":25091,"vw":4.40298},{"c":4.395,"h":4.41,"l":4.385,"n":449,"o":4.395,"t":"2026-10-01T19:30:00Z","v":147947,"vw":4.397087},{"c":4.395,"h":4.41,"l":4.39,"n":816,"o":4.395,"t":"2026-10-01T19:45:00Z","v":176387,"vw":4.397971},{"c":4.4,"h":4.4,"l":4.4,"n":15,"o":4.4,"t":"2026-10-01T20:00:00Z","v":58876,"vw":4.4},{"c":4.4,"h":4.4,"l":4.35,"n":2,"o":4.35,"t":"2026-10-01T20:15:00Z","v":300,"vw":4.383333},{"c":4.39,"h":4.4,"l":4.35,"n":4,"o":4.35,"t":"2026-10-01T20:30:00Z","v":1500,"vw":4.38},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-01T21:00:00Z","v":100,"vw":4.42},{"c":4.42,"h":4.42,"l":4.4197,"n":2,"o":4.4197,"t":"2026-10-01T22:15:00Z","v":668,"vw":4.41988},{"c":4.4191,"h":4.4191,"l":4.4191,"n":1,"o":4.4191,"t":"2026-10-01T22:30:00Z","v":800,"vw":4.4191},{"c":4.4193,"h":4.42,"l":4.4193,"n":2,"o":4.42,"t":"2026-10-01T23:00:00Z","v":1220,"vw":4.419426},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-02T08:00:00Z","v":179,"vw":4.42},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-02T08:30:00Z","v":100,"vw":4.56},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-10-02T10:30:00Z","v":517,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-02T10:45:00Z","v":745,"vw":4.43},{"c":4.49,"h":4.4999,"l":4.49,"n":2,"o":4.4999,"t":"2026-10-02T11:15:00Z","v":22345,"vw":4.499846},{"c":4.4899,"h":4.4899,"l":4.4899,"n":1,"o":4.4899,"t":"2026-10-02T11:30:00Z","v":27839,"vw":4.4899},{"c":4.45,"h":4.45,"l":4.44,"n":5,"o":4.45,"t":"2026-10-02T11:45:00Z","v":1480,"vw":4.447222},{"c":4.48,"h":4.48,"l":4.44,"n":76,"o":4.44,"t":"2026-10-02T12:00:00Z","v":23155,"vw":4.474199},{"c":4.5045,"h":4.5451,"l":4.48,"n":128,"o":4.48,"t":"2026-10-02T12:30:00Z","v":60581,"vw":4.520749},{"c":4.51,"h":4.52,"l":4.5,"n":14,"o":4.5,"t":"2026-10-02T12:45:00Z","v":14901,"vw":4.518863},{"c":4.51,"h":4.6,"l":4.51,"n":24,"o":4.53,"t":"2026-10-02T13:00:00Z","v":5432,"vw":4.539494},{"c":4.47,"h":4.53,"l":4.4,"n":780,"o":4.5,"t":"2026-10-02T13:30:00Z","v":269714,"vw":4.485819},{"c":4.51,"h":4.52,"l":4.47,"n":434,"o":4.48,"t":"2026-10-02T13:45:00Z","v":125935,"vw":4.49286},{"c":4.495,"h":4.515,"l":4.485,"n":293,"o":4.505,"t":"2026-10-02T14:00:00Z","v":59838,"vw":4.495815},{"c":4.485,"h":4.505,"l":4.475,"n":293,"o":4.495,"t":"2026-10-02T14:15:00Z","v":45181,"vw":4.489901},{"c":4.525,"h":4.5299,"l":4.47,"n":321,"o":4.48,"t":"2026-10-02T14:30:00Z","v":96354,"vw":4.495993},{"c":4.4699,"h":4.525,"l":4.46,"n":350,"o":4.525,"t":"2026-10-02T14:45:00Z","v":61919,"vw":4.491338},{"c":4.42,"h":4.475,"l":4.4043,"n":611,"o":4.47,"t":"2026-10-02T15:00:00Z","v":117491,"vw":4.437711},{"c":4.38,"h":4.425,"l":4.36,"n":473,"o":4.4194,"t":"2026-10-02T15:15:00Z","v":110345,"vw":4.387307},{"c":4.37,"h":4.4,"l":4.36,"n":293,"o":4.3801,"t":"2026-10-02T15:30:00Z","v":63900,"vw":4.382274},{"c":4.365,"h":4.375,"l":4.355,"n":270,"o":4.365,"t":"2026-10-02T15:45:00Z","v":69341,"vw":4.363777},{"c":4.3711,"h":4.3799,"l":4.36,"n":250,"o":4.365,"t":"2026-10-02T16:00:00Z","v":42513,"vw":4.370571},{"c":4.36,"h":4.39,"l":4.36,"n":268,"o":4.37,"t":"2026-10-02T16:15:00Z","v":64397,"vw":4.377868},{"c":4.36,"h":4.3786,"l":4.35,"n":185,"o":4.365,"t":"2026-10-02T16:30:00Z","v":51396,"vw":4.369919},{"c":4.375,"h":4.375,"l":4.355,"n":237,"o":4.3599,"t":"2026-10-02T16:45:00Z","v":76024,"vw":4.370166},{"c":4.355,"h":4.385,"l":4.355,"n":232,"o":4.375,"t":"2026-10-02T17:00:00Z","v":74975,"vw":4.372665},{"c":4.355,"h":4.37,"l":4.35,"n":178,"o":4.36,"t":"2026-10-02T17:15:00Z","v":27667,"vw":4.360702},{"c":4.365,"h":4.375,"l":4.352,"n":199,"o":4.355,"t":"2026-10-02T17:30:00Z","v":35517,"vw":4.366941},{"c":4.38,"h":4.385,"l":4.3601,"n":216,"o":4.365,"t":"2026-10-02T17:45:00Z","v":48054,"vw":4.370685},{"c":4.3801,"h":4.39,"l":4.37,"n":136,"o":4.386,"t":"2026-10-02T18:00:00Z","v":20401,"vw":4.37566},{"c":4.38,"h":4.385,"l":4.37,"n":155,"o":4.38,"t":"2026-10-02T18:15:00Z","v":27839,"vw":4.375171},{"c":4.385,"h":4.39,"l":4.372,"n":284,"o":4.38,"t":"2026-10-02T18:30:00Z","v":64732,"vw":4.381346},{"c":4.41,"h":4.41,"l":4.38,"n":338,"o":4.385,"t":"2026-10-02T18:45:00Z","v":117348,"vw":4.394036},{"c":4.405,"h":4.41,"l":4.39,"n":265,"o":4.405,"t":"2026-10-02T19:00:00Z","v":75317,"vw":4.400302},{"c":4.405,"h":4.42,"l":4.402,"n":285,"o":4.405,"t":"2026-10-02T19:15:00Z","v":103988,"vw":4.408986},{"c":4.405,"h":4.42,"l":4.4,"n":388,"o":4.405,"t":"2026-10-02T19:30:00Z","v":114353,"vw":4.411491},{"c":4.42,"h":4.435,"l":4.4,"n":1287,"o":4.405,"t":"2026-10-02T19:45:00Z","v":384055,"vw":4.415633},{"c":4.38,"h":4.4808,"l":4.38,"n":21,"o":4.42,"t":"2026-10-02T20:00:00Z","v":67017,"vw":4.421134},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-02T20:30:00Z","v":171,"vw":4.44},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-02T20:45:00Z","v":213,"vw":4.45},{"c":4.4425,"h":4.4425,"l":4.4425,"n":1,"o":4.4425,"t":"2026-10-02T21:45:00Z","v":500,"vw":4.4425},{"c":4.4423,"h":4.4423,"l":4.4423,"n":1,"o":4.4423,"t":"2026-10-02T22:15:00Z","v":500,"vw":4.4423},{"c":4.4,"h":4.4004,"l":4.4,"n":2,"o":4.4004,"t":"2026-10-02T23:45:00Z","v":250,"vw":4.40024},{"c":4.475,"h":4.475,"l":4.475,"n":2,"o":4.475,"t":"2026-10-05T08:30:00Z","v":175,"vw":4.475},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-05T08:45:00Z","v":100,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-05T09:45:00Z","v":221,"vw":4.45},{"c":4.45,"h":4.45,"l":4.4436,"n":5,"o":4.45,"t":"2026-10-05T11:00:00Z","v":1623,"vw":4.448015},{"c":4.47,"h":4.47,"l":4.45,"n":27,"o":4.45,"t":"2026-10-05T11:15:00Z","v":21889,"vw":4.450834},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-05T11:30:00Z","v":3200,"vw":4.5},{"c":4.4408,"h":4.4999,"l":4.4408,"n":2,"o":4.4999,"t":"2026-10-05T11:45:00Z","v":11281,"vw":4.499009},{"c":4.5,"h":4.5,"l":4.43,"n":11,"o":4.43,"t":"2026-10-05T12:00:00Z","v":2594,"vw":4.45207},{"c":4.4424,"h":4.4424,"l":4.4424,"n":2,"o":4.4424,"t":"2026-10-05T12:45:00Z","v":200,"vw":4.4424},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-05T13:00:00Z","v":150,"vw":4.46},{"c":4.476,"h":4.476,"l":4.476,"n":1,"o":4.476,"t":"2026-10-05T13:15:00Z","v":223,"vw":4.476},{"c":4.305,"h":4.46,"l":4.29,"n":835,"o":4.46,"t":"2026-10-05T13:30:00Z","v":242636,"vw":4.367879},{"c":4.295,"h":4.32,"l":4.27,"n":475,"o":4.305,"t":"2026-10-05T13:45:00Z","v":88746,"vw":4.298343},{"c":4.365,"h":4.3783,"l":4.295,"n":521,"o":4.295,"t":"2026-10-05T14:00:00Z","v":127557,"vw":4.337507},{"c":4.34,"h":4.368,"l":4.3301,"n":275,"o":4.365,"t":"2026-10-05T14:15:00Z","v":50056,"vw":4.346604},{"c":4.375,"h":4.375,"l":4.3331,"n":327,"o":4.34,"t":"2026-10-05T14:30:00Z","v":98207,"vw":4.351948},{"c":4.428,"h":4.44,"l":4.37,"n":382,"o":4.375,"t":"2026-10-05T14:45:00Z","v":116173,"vw":4.401862},{"c":4.415,"h":4.43,"l":4.3932,"n":249,"o":4.425,"t":"2026-10-05T15:00:00Z","v":46919,"vw":4.410674},{"c":4.395,"h":4.42,"l":4.38,"n":265,"o":4.415,"t":"2026-10-05T15:15:00Z","v":46851,"vw":4.396803},{"c":4.41,"h":4.41,"l":4.39,"n":218,"o":4.395,"t":"2026-10-05T15:30:00Z","v":28799,"vw":4.403398},{"c":4.405,"h":4.42,"l":4.4,"n":316,"o":4.41,"t":"2026-10-05T15:45:00Z","v":78485,"vw":4.409183},{"c":4.375,"h":4.4,"l":4.375,"n":166,"o":4.4,"t":"2026-10-05T16:00:00Z","v":47939,"vw":4.386592},{"c":4.375,"h":4.385,"l":4.36,"n":220,"o":4.375,"t":"2026-10-05T16:15:00Z","v":74378,"vw":4.372342},{"c":4.38,"h":4.38,"l":4.37,"n":78,"o":4.38,"t":"2026-10-05T16:30:00Z","v":5438,"vw":4.377507},{"c":4.385,"h":4.395,"l":4.37,"n":228,"o":4.375,"t":"2026-10-05T16:45:00Z","v":58922,"vw":4.384582},{"c":4.375,"h":4.385,"l":4.37,"n":189,"o":4.38,"t":"2026-10-05T17:00:00Z","v":24994,"vw":4.374087},{"c":4.375,"h":4.38,"l":4.37,"n":112,"o":4.375,"t":"2026-10-05T17:15:00Z","v":18110,"vw":4.37424},{"c":4.38,"h":4.38,"l":4.37,"n":134,"o":4.38,"t":"2026-10-05T17:30:00Z","v":8302,"vw":4.375543},{"c":4.395,"h":4.4,"l":4.38,"n":198,"o":4.38,"t":"2026-10-05T17:45:00Z","v":52150,"vw":4.385157},{"c":4.4,"h":4.41,"l":4.395,"n":281,"o":4.395,"t":"2026-10-05T18:00:00Z","v":40985,"vw":4.400438},{"c":4.405,"h":4.41,"l":4.38,"n":332,"o":4.4,"t":"2026-10-05T18:15:00Z","v":90027,"vw":4.395409},{"c":4.415,"h":4.42,"l":4.4019,"n":271,"o":4.405,"t":"2026-10-05T18:30:00Z","v":70816,"vw":4.410403},{"c":4.45,"h":4.45,"l":4.41,"n":251,"o":4.415,"t":"2026-10-05T18:45:00Z","v":78971,"vw":4.429534},{"c":4.4494,"h":4.46,"l":4.44,"n":326,"o":4.45,"t":"2026-10-05T19:00:00Z","v":87891,"vw":4.449211},{"c":4.44,"h":4.45,"l":4.43,"n":378,"o":4.45,"t":"2026-10-05T19:15:00Z","v":85256,"vw":4.442571},{"c":4.44,"h":4.445,"l":4.43,"n":333,"o":4.44,"t":"2026-10-05T19:30:00Z","v":61628,"vw":4.438649},{"c":4.43,"h":4.45,"l":4.41,"n":1019,"o":4.44,"t":"2026-10-05T19:45:00Z","v":253370,"vw":4.421395},{"c":4.499,"h":4.499,"l":4.43,"n":16,"o":4.43,"t":"2026-10-05T20:00:00Z","v":69181,"vw":4.4301},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-05T21:00:00Z","v":500,"vw":4.43},{"c":4.4885,"h":4.4885,"l":4.4885,"n":1,"o":4.4885,"t":"2026-10-05T21:30:00Z","v":1200,"vw":4.4885},{"c":4.4845,"h":4.4845,"l":4.4845,"n":1,"o":4.4845,"t":"2026-10-05T22:00:00Z","v":200,"vw":4.4845},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-05T22:15:00Z","v":100,"vw":4.49},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-05T22:30:00Z","v":200,"vw":4.44},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-06T08:00:00Z","v":1359,"vw":4.39},{"c":4.51,"h":4.51,"l":4.455,"n":3,"o":4.455,"t":"2026-10-06T08:30:00Z","v":500,"vw":4.476667},{"c":4.49,"h":4.49,"l":4.45,"n":6,"o":4.45,"t":"2026-10-06T11:00:00Z","v":783,"vw":4.464306},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-06T11:45:00Z","v":1000,"vw":4.49},{"c":4.5223,"h":4.5223,"l":4.49,"n":5,"o":4.49,"t":"2026-10-06T12:00:00Z","v":835,"vw":4.505492},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-06T12:30:00Z","v":201,"vw":4.53},{"c":4.5038,"h":4.5038,"l":4.5038,"n":1,"o":4.5038,"t":"2026-10-06T12:45:00Z","v":250,"vw":4.5038},{"c":4.5,"h":4.51,"l":4.5,"n":7,"o":4.51,"t":"2026-10-06T13:00:00Z","v":2045,"vw":4.505},{"c":4.46,"h":4.53,"l":4.46,"n":7,"o":4.5,"t":"2026-10-06T13:15:00Z","v":2717,"vw":4.473585},{"c":4.335,"h":4.4652,"l":4.33,"n":534,"o":4.44,"t":"2026-10-06T13:30:00Z","v":156287,"vw":4.398443},{"c":4.345,"h":4.36,"l":4.33,"n":474,"o":4.3361,"t":"2026-10-06T13:45:00Z","v":190489,"vw":4.343588},{"c":4.365,"h":4.37,"l":4.34,"n":351,"o":4.34,"t":"2026-10-06T14:00:00Z","v":99313,"vw":4.360018},{"c":4.37,"h":4.37,"l":4.345,"n":311,"o":4.365,"t":"2026-10-06T14:15:00Z","v":62712,"vw":4.356879},{"c":4.38,"h":4.39,"l":4.355,"n":356,"o":4.365,"t":"2026-10-06T14:30:00Z","v":97015,"vw":4.368123},{"c":4.4,"h":4.41,"l":4.36,"n":327,"o":4.38,"t":"2026-10-06T14:45:00Z","v":90470,"vw":4.389416},{"c":4.4501,"h":4.4501,"l":4.4,"n":369,"o":4.405,"t":"2026-10-06T15:00:00Z","v":106246,"vw":4.433049},{"c":4.455,"h":4.47,"l":4.44,"n":292,"o":4.455,"t":"2026-10-06T15:15:00Z","v":56068,"vw":4.452083},{"c":4.475,"h":4.478,"l":4.455,"n":272,"o":4.455,"t":"2026-10-06T15:30:00Z","v":64868,"vw":4.468592},{"c":4.455,"h":4.49,"l":4.455,"n":260,"o":4.475,"t":"2026-10-06T15:45:00Z","v":91903,"vw":4.478216},{"c":4.465,"h":4.47,"l":4.45,"n":201,"o":4.45,"t":"2026-10-06T16:00:00Z","v":52733,"vw":4.458296},{"c":4.45,"h":4.48,"l":4.45,"n":259,"o":4.465,"t":"2026-10-06T16:15:00Z","v":54228,"vw":4.463801},{"c":4.465,"h":4.47,"l":4.45,"n":223,"o":4.455,"t":"2026-10-06T16:30:00Z","v":32941,"vw":4.454661},{"c":4.475,"h":4.475,"l":4.45,"n":222,"o":4.465,"t":"2026-10-06T16:45:00Z","v":43064,"vw":4.462074},{"c":4.475,"h":4.49,"l":4.47,"n":267,"o":4.475,"t":"2026-10-06T17:00:00Z","v":66585,"vw":4.476516},{"c":4.475,"h":4.48,"l":4.4622,"n":221,"o":4.475,"t":"2026-10-06T17:15:00Z","v":40398,"vw":4.47006},{"c":4.4899,"h":4.49,"l":4.475,"n":188,"o":4.475,"t":"2026-10-06T17:30:00Z","v":31912,"vw":4.482876},{"c":4.495,"h":4.5,"l":4.48,"n":242,"o":4.49,"t":"2026-10-06T17:45:00Z","v":43942,"vw":4.48922},{"c":4.505,"h":4.51,"l":4.485,"n":287,"o":4.5,"t":"2026-10-06T18:00:00Z","v":81896,"vw":4.493117},{"c":4.485,"h":4.51,"l":4.48,"n":317,"o":4.51,"t":"2026-10-06T18:15:00Z","v":81175,"vw":4.496968},{"c":4.475,"h":4.485,"l":4.47,"n":277,"o":4.485,"t":"2026-10-06T18:30:00Z","v":59647,"vw":4.478726},{"c":4.485,"h":4.49,"l":4.47,"n":258,"o":4.475,"t":"2026-10-06T18:45:00Z","v":47374,"vw":4.479157},{"c":4.485,"h":4.5,"l":4.48,"n":336,"o":4.485,"t":"2026-10-06T19:00:00Z","v":62674,"vw":4.491856},{"c":4.47,"h":4.49,"l":4.47,"n":326,"o":4.485,"t":"2026-10-06T19:15:00Z","v":71579,"vw":4.480514},{"c":4.475,"h":4.475,"l":4.46,"n":461,"o":4.475,"t":"2026-10-06T19:30:00Z","v":73832,"vw":4.46798},{"c":4.465,"h":4.4879,"l":4.46,"n":1237,"o":4.475,"t":"2026-10-06T19:45:00Z","v":351578,"vw":4.473013},{"c":4.4857,"h":4.4857,"l":4.47,"n":14,"o":4.47,"t":"2026-10-06T20:00:00Z","v":61594,"vw":4.470029},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-06T20:15:00Z","v":305,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-06T20:30:00Z","v":200,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-06T21:00:00Z","v":136,"vw":4.46},{"c":4.456,"h":4.456,"l":4.456,"n":1,"o":4.456,"t":"2026-10-06T21:45:00Z","v":300,"vw":4.456},{"c":4.4754,"h":4.48,"l":4.45,"n":4,"o":4.45,"t":"2026-10-06T22:30:00Z","v":1700,"vw":4.475088},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-06T23:45:00Z","v":100,"vw":4.46},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-07T08:00:00Z","v":2430,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-07T08:30:00Z","v":1780,"vw":4.4},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-07T10:15:00Z","v":1000,"vw":4.35},{"c":4.36,"h":4.36,"l":4.35,"n":9,"o":4.35,"t":"2026-10-07T10:45:00Z","v":1252,"vw":4.352799},{"c":4.3467,"h":4.4,"l":4.3467,"n":7,"o":4.39,"t":"2026-10-07T11:00:00Z","v":1733,"vw":4.373838},{"c":4.3302,"h":4.35,"l":4.3302,"n":23,"o":4.35,"t":"2026-10-07T11:30:00Z","v":4960,"vw":4.342736},{"c":4.3305,"h":4.3305,"l":4.3305,"n":1,"o":4.3305,"t":"2026-10-07T11:45:00Z","v":100,"vw":4.3305},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-07T12:00:00Z","v":700,"vw":4.4},{"c":4.32,"h":4.345,"l":4.32,"n":10,"o":4.33,"t":"2026-10-07T12:15:00Z","v":1680,"vw":4.330339},{"c":4.29,"h":4.3,"l":4.29,"n":10,"o":4.3,"t":"2026-10-07T12:30:00Z","v":1441,"vw":4.292593},{"c":4.33,"h":4.33,"l":4.28,"n":10,"o":4.29,"t":"2026-10-07T12:45:00Z","v":3253,"vw":4.289692},{"c":4.3,"h":4.3297,"l":4.29,"n":16,"o":4.3,"t":"2026-10-07T13:00:00Z","v":4900,"vw":4.316733},{"c":4.27,"h":4.33,"l":4.27,"n":16,"o":4.2792,"t":"2026-10-07T13:15:00Z","v":6114,"vw":4.274673},{"c":4.2102,"h":4.285,"l":4.1799,"n":960,"o":4.26,"t":"2026-10-07T13:30:00Z","v":431764,"vw":4.222587},{"c":4.24,"h":4.24,"l":4.18,"n":819,"o":4.215,"t":"2026-10-07T13:45:00Z","v":341748,"vw":4.210879},{"c":4.225,"h":4.245,"l":4.21,"n":510,"o":4.24,"t":"2026-10-07T14:00:00Z","v":161725,"vw":4.225924},{"c":4.215,"h":4.23,"l":4.194,"n":589,"o":4.2201,"t":"2026-10-07T14:15:00Z","v":150973,"vw":4.211649},{"c":4.23,"h":4.25,"l":4.21,"n":470,"o":4.215,"t":"2026-10-07T14:30:00Z","v":129340,"vw":4.233318},{"c":4.22,"h":4.235,"l":4.2127,"n":322,"o":4.23,"t":"2026-10-07T14:45:00Z","v":61931,"vw":4.226013},{"c":4.22,"h":4.2295,"l":4.2,"n":394,"o":4.215,"t":"2026-10-07T15:00:00Z","v":114015,"vw":4.216152},{"c":4.205,"h":4.22,"l":4.19,"n":335,"o":4.215,"t":"2026-10-07T15:15:00Z","v":95272,"vw":4.203617},{"c":4.215,"h":4.23,"l":4.2042,"n":329,"o":4.21,"t":"2026-10-07T15:30:00Z","v":77970,"vw":4.215825},{"c":4.215,"h":4.23,"l":4.21,"n":287,"o":4.215,"t":"2026-10-07T15:45:00Z","v":230533,"vw":4.223167},{"c":4.2017,"h":4.2203,"l":4.2,"n":288,"o":4.215,"t":"2026-10-07T16:00:00Z","v":96160,"vw":4.210672},{"c":4.2398,"h":4.24,"l":4.205,"n":290,"o":4.21,"t":"2026-10-07T16:15:00Z","v":92067,"vw":4.220451},{"c":4.225,"h":4.2372,"l":4.22,"n":216,"o":4.235,"t":"2026-10-07T16:30:00Z","v":40579,"vw":4.22642},{"c":4.215,"h":4.235,"l":4.21,"n":241,"o":4.225,"t":"2026-10-07T16:45:00Z","v":58082,"vw":4.22353},{"c":4.23,"h":4.245,"l":4.21,"n":280,"o":4.215,"t":"2026-10-07T17:00:00Z","v":133069,"vw":4.23191},{"c":4.21,"h":4.2399,"l":4.2,"n":210,"o":4.235,"t":"2026-10-07T17:15:00Z","v":32239,"vw":4.220822},{"c":4.2,"h":4.21,"l":4.2,"n":141,"o":4.205,"t":"2026-10-07T17:30:00Z","v":27988,"vw":4.20701},{"c":4.21,"h":4.2251,"l":4.2,"n":283,"o":4.205,"t":"2026-10-07T17:45:00Z","v":77611,"vw":4.211701},{"c":4.21,"h":4.225,"l":4.205,"n":356,"o":4.21,"t":"2026-10-07T18:00:00Z","v":95778,"vw":4.213254},{"c":4.205,"h":4.22,"l":4.2,"n":128,"o":4.215,"t":"2026-10-07T18:15:00Z","v":21105,"vw":4.210427},{"c":4.2023,"h":4.205,"l":4.1901,"n":421,"o":4.2,"t":"2026-10-07T18:30:00Z","v":77909,"vw":4.199419},{"c":4.2001,"h":4.21,"l":4.19,"n":220,"o":4.205,"t":"2026-10-07T18:45:00Z","v":93312,"vw":4.206277},{"c":4.195,"h":4.22,"l":4.19,"n":547,"o":4.2001,"t":"2026-10-07T19:00:00Z","v":100995,"vw":4.205017},{"c":4.18,"h":4.195,"l":4.165,"n":628,"o":4.19,"t":"2026-10-07T19:15:00Z","v":185029,"vw":4.178298},{"c":4.165,"h":4.19,"l":4.16,"n":615,"o":4.18,"t":"2026-10-07T19:30:00Z","v":130109,"vw":4.177232},{"c":4.165,"h":4.175,"l":4.15,"n":1547,"o":4.165,"t":"2026-10-07T19:45:00Z","v":383313,"vw":4.165187},{"c":4.175,"h":4.18,"l":4.17,"n":24,"o":4.17,"t":"2026-10-07T20:00:00Z","v":54168,"vw":4.170732},{"c":4.1993,"h":4.1993,"l":4.1993,"n":2,"o":4.1993,"t":"2026-10-07T20:15:00Z","v":166,"vw":4.1993},{"c":4.18,"h":4.19,"l":4.18,"n":7,"o":4.19,"t":"2026-10-07T20:30:00Z","v":2248,"vw":4.18878},{"c":4.2,"h":4.2,"l":4.19,"n":3,"o":4.19,"t":"2026-10-07T20:45:00Z","v":366,"vw":4.193333},{"c":4.26,"h":4.26,"l":4.26,"n":11,"o":4.26,"t":"2026-10-07T21:00:00Z","v":200,"vw":4.26},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-07T21:30:00Z","v":1000,"vw":4.2},{"c":4.1809,"h":4.229,"l":4.1809,"n":5,"o":4.22,"t":"2026-10-07T22:00:00Z","v":2708,"vw":4.19068},{"c":4.2,"h":4.26,"l":4.2,"n":6,"o":4.2,"t":"2026-10-07T22:15:00Z","v":1066,"vw":4.229333},{"c":4.2,"h":4.2,"l":4.19,"n":9,"o":4.19,"t":"2026-10-07T22:30:00Z","v":475,"vw":4.194433},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-07T22:45:00Z","v":301,"vw":4.21},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-07T23:15:00Z","v":300,"vw":4.23},{"c":4.2597,"h":4.2597,"l":4.2597,"n":1,"o":4.2597,"t":"2026-10-07T23:45:00Z","v":3000,"vw":4.2597},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-08T09:15:00Z","v":1306,"vw":4.18},{"c":4.18,"h":4.18,"l":4.1517,"n":4,"o":4.1517,"t":"2026-10-08T09:45:00Z","v":1624,"vw":4.15913},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-08T10:00:00Z","v":1000,"vw":4.19},{"c":4.13,"h":4.15,"l":4.11,"n":16,"o":4.15,"t":"2026-10-08T10:15:00Z","v":3636,"vw":4.120847},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-08T10:30:00Z","v":500,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-08T10:45:00Z","v":293,"vw":4.13},{"c":4.1,"h":4.13,"l":4.1,"n":27,"o":4.13,"t":"2026-10-08T11:00:00Z","v":14992,"vw":4.117701},{"c":4.092,"h":4.1012,"l":4.0889,"n":21,"o":4.1,"t":"2026-10-08T11:15:00Z","v":6491,"vw":4.092895},{"c":4.13,"h":4.13,"l":4.1093,"n":5,"o":4.13,"t":"2026-10-08T11:30:00Z","v":1860,"vw":4.121919},{"c":4.18,"h":4.18,"l":4.12,"n":3,"o":4.12,"t":"2026-10-08T11:45:00Z","v":1770,"vw":4.140452},{"c":4.17,"h":4.17,"l":4.16,"n":5,"o":4.16,"t":"2026-10-08T12:00:00Z","v":3501,"vw":4.168554},{"c":4.1719,"h":4.1719,"l":4.17,"n":5,"o":4.1717,"t":"2026-10-08T12:30:00Z","v":1314,"vw":4.171178},{"c":4.1589,"h":4.1589,"l":4.1589,"n":2,"o":4.1589,"t":"2026-10-08T12:45:00Z","v":125,"vw":4.1589},{"c":4.16,"h":4.16,"l":4.15,"n":6,"o":4.15,"t":"2026-10-08T13:15:00Z","v":1995,"vw":4.155263},{"c":4.215,"h":4.22,"l":4.11,"n":581,"o":4.15,"t":"2026-10-08T13:30:00Z","v":155634,"vw":4.168319},{"c":4.23,"h":4.24,"l":4.19,"n":414,"o":4.215,"t":"2026-10-08T13:45:00Z","v":100050,"vw":4.221227},{"c":4.1965,"h":4.235,"l":4.195,"n":428,"o":4.235,"t":"2026-10-08T14:00:00Z","v":141850,"vw":4.211313},{"c":4.245,"h":4.245,"l":4.19,"n":449,"o":4.195,"t":"2026-10-08T14:15:00Z","v":242770,"vw":4.216464},{"c":4.245,"h":4.27,"l":4.235,"n":436,"o":4.245,"t":"2026-10-08T14:30:00Z","v":126241,"vw":4.249354},{"c":4.25,"h":4.26,"l":4.231,"n":254,"o":4.245,"t":"2026-10-08T14:45:00Z","v":63942,"vw":4.246208},{"c":4.22,"h":4.2523,"l":4.21,"n":320,"o":4.25,"t":"2026-10-08T15:00:00Z","v":91499,"vw":4.22721},{"c":4.225,"h":4.24,"l":4.215,"n":223,"o":4.22,"t":"2026-10-08T15:15:00Z","v":47414,"vw":4.223875},{"c":4.195,"h":4.225,"l":4.195,"n":286,"o":4.225,"t":"2026-10-08T15:30:00Z","v":118712,"vw":4.203554},{"c":4.185,"h":4.2,"l":4.175,"n":217,"o":4.2,"t":"2026-10-08T15:45:00Z","v":50408,"vw":4.18532},{"c":4.14,"h":4.185,"l":4.14,"n":326,"o":4.185,"t":"2026-10-08T16:00:00Z","v":92437,"vw":4.165648},{"c":4.155,"h":4.21,"l":4.14,"n":594,"o":4.145,"t":"2026-10-08T16:15:00Z","v":239485,"vw":4.178464},{"c":4.175,"h":4.1871,"l":4.145,"n":458,"o":4.15,"t":"2026-10-08T16:30:00Z","v":185521,"vw":4.162724},{"c":4.19,"h":4.205,"l":4.155,"n":696,"o":4.175,"t":"2026-10-08T16:45:00Z","v":238919,"vw":4.175347},{"c":4.21,"h":4.215,"l":4.18,"n":426,"o":4.19,"t":"2026-10-08T17:00:00Z","v":148668,"vw":4.201899},{"c":4.2377,"h":4.245,"l":4.21,"n":439,"o":4.21,"t":"2026-10-08T17:15:00Z","v":137742,"vw":4.232043},{"c":4.2199,"h":4.2499,"l":4.205,"n":286,"o":4.235,"t":"2026-10-08T17:30:00Z","v":83338,"vw":4.223187},{"c":4.225,"h":4.23,"l":4.2,"n":441,"o":4.215,"t":"2026-10-08T17:45:00Z","v":169905,"vw":4.218568},{"c":4.205,"h":4.23,"l":4.2031,"n":304,"o":4.225,"t":"2026-10-08T18:00:00Z","v":50801,"vw":4.216414},{"c":4.2411,"h":4.25,"l":4.205,"n":365,"o":4.205,"t":"2026-10-08T18:15:00Z","v":99886,"vw":4.220731},{"c":4.23,"h":4.245,"l":4.22,"n":307,"o":4.24,"t":"2026-10-08T18:30:00Z","v":57500,"vw":4.230891},{"c":4.225,"h":4.23,"l":4.22,"n":359,"o":4.23,"t":"2026-10-08T18:45:00Z","v":44934,"vw":4.226077},{"c":4.235,"h":4.245,"l":4.225,"n":424,"o":4.225,"t":"2026-10-08T19:00:00Z","v":119893,"vw":4.23742},{"c":4.235,"h":4.245,"l":4.22,"n":430,"o":4.23,"t":"2026-10-08T19:15:00Z","v":58308,"vw":4.234753},{"c":4.235,"h":4.25,"l":4.234,"n":477,"o":4.2358,"t":"2026-10-08T19:30:00Z","v":119581,"vw":4.241924},{"c":4.23,"h":4.24,"l":4.22,"n":1040,"o":4.235,"t":"2026-10-08T19:45:00Z","v":260359,"vw":4.228478},{"c":4.28,"h":4.28,"l":4.24,"n":20,"o":4.24,"t":"2026-10-08T20:00:00Z","v":88682,"vw":4.251052},{"c":4.26,"h":4.26,"l":4.22,"n":7,"o":4.26,"t":"2026-10-08T20:15:00Z","v":2419,"vw":4.25236},{"c":4.25,"h":4.26,"l":4.25,"n":6,"o":4.2563,"t":"2026-10-08T20:30:00Z","v":2182,"vw":4.255733},{"c":4.26,"h":4.26,"l":4.24,"n":2,"o":4.24,"t":"2026-10-08T21:15:00Z","v":200,"vw":4.25},{"c":4.256,"h":4.256,"l":4.256,"n":1,"o":4.256,"t":"2026-10-08T22:15:00Z","v":140,"vw":4.256},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-09T08:30:00Z","v":1586,"vw":4.35},{"c":4.3987,"h":4.3987,"l":4.3987,"n":1,"o":4.3987,"t":"2026-10-09T09:15:00Z","v":100,"vw":4.3987},{"c":4.35,"h":4.3505,"l":4.3316,"n":5,"o":4.35,"t":"2026-10-09T11:00:00Z","v":10600,"vw":4.334315},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-09T11:15:00Z","v":300,"vw":4.36},{"c":4.3721,"h":4.38,"l":4.372,"n":6,"o":4.3799,"t":"2026-10-09T11:30:00Z","v":26513,"vw":4.378045},{"c":4.38,"h":4.38,"l":4.3782,"n":5,"o":4.3782,"t":"2026-10-09T11:45:00Z","v":3077,"vw":4.3788},{"c":4.3823,"h":4.3823,"l":4.3823,"n":1,"o":4.3823,"t":"2026-10-09T12:00:00Z","v":5694,"vw":4.3823},{"c":4.3898,"h":4.3899,"l":4.3787,"n":3,"o":4.3787,"t":"2026-10-09T12:15:00Z","v":1100,"vw":4.388836},{"c":4.36,"h":4.38,"l":4.34,"n":8,"o":4.38,"t":"2026-10-09T12:45:00Z","v":1400,"vw":4.356515},{"c":4.37,"h":4.37,"l":4.34,"n":6,"o":4.34,"t":"2026-10-09T13:00:00Z","v":3817,"vw":4.344228},{"c":4.37,"h":4.38,"l":4.37,"n":10,"o":4.3771,"t":"2026-10-09T13:15:00Z","v":12777,"vw":4.374304},{"c":4.39,"h":4.42,"l":4.3265,"n":670,"o":4.38,"t":"2026-10-09T13:30:00Z","v":284320,"vw":4.381771},{"c":4.43,"h":4.4499,"l":4.39,"n":678,"o":4.39,"t":"2026-10-09T13:45:00Z","v":154627,"vw":4.424505},{"c":4.425,"h":4.44,"l":4.4,"n":556,"o":4.43,"t":"2026-10-09T14:00:00Z","v":127235,"vw":4.419279},{"c":4.37,"h":4.44,"l":4.365,"n":496,"o":4.425,"t":"2026-10-09T14:15:00Z","v":164339,"vw":4.388479},{"c":4.375,"h":4.38,"l":4.36,"n":324,"o":4.37,"t":"2026-10-09T14:30:00Z","v":53448,"vw":4.370518},{"c":4.37,"h":4.385,"l":4.37,"n":281,"o":4.3786,"t":"2026-10-09T14:45:00Z","v":29255,"vw":4.376768},{"c":4.395,"h":4.4,"l":4.3699,"n":345,"o":4.3699,"t":"2026-10-09T15:00:00Z","v":54769,"vw":4.382236},{"c":4.415,"h":4.4299,"l":4.395,"n":368,"o":4.4,"t":"2026-10-09T15:15:00Z","v":82993,"vw":4.413677},{"c":4.4199,"h":4.429,"l":4.4132,"n":298,"o":4.42,"t":"2026-10-09T15:30:00Z","v":33469,"vw":4.420734},{"c":4.405,"h":4.425,"l":4.4,"n":278,"o":4.415,"t":"2026-10-09T15:45:00Z","v":53248,"vw":4.417752},{"c":4.4091,"h":4.42,"l":4.395,"n":321,"o":4.405,"t":"2026-10-09T16:00:00Z","v":62843,"vw":4.406122},{"c":4.415,"h":4.42,"l":4.41,"n":234,"o":4.41,"t":"2026-10-09T16:15:00Z","v":32200,"vw":4.413931},{"c":4.395,"h":4.4199,"l":4.3901,"n":215,"o":4.415,"t":"2026-10-09T16:30:00Z","v":55959,"vw":4.40438},{"c":4.395,"h":4.405,"l":4.38,"n":329,"o":4.395,"t":"2026-10-09T16:45:00Z","v":94032,"vw":4.396795},{"c":4.3999,"h":4.4,"l":4.39,"n":156,"o":4.395,"t":"2026-10-09T17:00:00Z","v":20369,"vw":4.394874},{"c":4.385,"h":4.4,"l":4.385,"n":155,"o":4.39,"t":"2026-10-09T17:15:00Z","v":24101,"vw":4.391191},{"c":4.405,"h":4.41,"l":4.385,"n":268,"o":4.389,"t":"2026-10-09T17:30:00Z","v":53322,"vw":4.395596},{"c":4.42,"h":4.43,"l":4.4,"n":332,"o":4.405,"t":"2026-10-09T17:45:00Z","v":55389,"vw":4.418392},{"c":4.455,"h":4.465,"l":4.42,"n":722,"o":4.425,"t":"2026-10-09T18:00:00Z","v":263362,"vw":4.447015},{"c":4.43,"h":4.46,"l":4.43,"n":418,"o":4.455,"t":"2026-10-09T18:15:00Z","v":68446,"vw":4.44607},{"c":4.425,"h":4.4358,"l":4.42,"n":311,"o":4.43,"t":"2026-10-09T18:30:00Z","v":23697,"vw":4.429419},{"c":4.415,"h":4.43,"l":4.41,"n":400,"o":4.425,"t":"2026-10-09T18:45:00Z","v":74927,"vw":4.421226},{"c":4.405,"h":4.43,"l":4.4,"n":311,"o":4.41,"t":"2026-10-09T19:00:00Z","v":84719,"vw":4.41323},{"c":4.38,"h":4.4001,"l":4.38,"n":366,"o":4.4001,"t":"2026-10-09T19:15:00Z","v":84953,"vw":4.392531},{"c":4.36,"h":4.385,"l":4.36,"n":465,"o":4.382,"t":"2026-10-09T19:30:00Z","v":197210,"vw":4.371604},{"c":4.35,"h":4.365,"l":4.35,"n":1156,"o":4.36,"t":"2026-10-09T19:45:00Z","v":301599,"vw":4.355844},{"c":4.43,"h":4.43,"l":4.34,"n":24,"o":4.36,"t":"2026-10-09T20:00:00Z","v":55485,"vw":4.359693},{"c":4.3414,"h":4.3414,"l":4.3414,"n":1,"o":4.3414,"t":"2026-10-09T20:30:00Z","v":199,"vw":4.3414},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-09T21:45:00Z","v":300,"vw":4.4},{"c":4.469,"h":4.469,"l":4.469,"n":2,"o":4.469,"t":"2026-10-09T22:00:00Z","v":500,"vw":4.469},{"c":4.4356,"h":4.4356,"l":4.4356,"n":1,"o":4.4356,"t":"2026-10-09T22:15:00Z","v":270,"vw":4.4356},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-09T22:45:00Z","v":100,"vw":4.44},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-09T23:00:00Z","v":1216,"vw":4.36},{"c":4.3597,"h":4.3597,"l":4.3597,"n":1,"o":4.3597,"t":"2026-10-09T23:45:00Z","v":300,"vw":4.3597},{"c":4.36,"h":4.36,"l":4.36,"n":127,"o":4.36,"t":"2026-10-12T08:30:00Z","v":4877,"vw":4.36},{"c":4.32,"h":4.32,"l":4.3072,"n":4,"o":4.3072,"t":"2026-10-12T08:45:00Z","v":287,"vw":4.311994},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-12T09:30:00Z","v":1000,"vw":4.31},{"c":4.32,"h":4.32,"l":4.31,"n":3,"o":4.31,"t":"2026-10-12T09:45:00Z","v":1000,"vw":4.31191},{"c":4.32,"h":4.32,"l":4.32,"n":9,"o":4.32,"t":"2026-10-12T10:15:00Z","v":1897,"vw":4.32},{"c":4.31,"h":4.3598,"l":4.31,"n":5,"o":4.3598,"t":"2026-10-12T11:00:00Z","v":361,"vw":4.33988},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-12T11:15:00Z","v":3000,"vw":4.32},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-12T12:00:00Z","v":229,"vw":4.36},{"c":4.3,"h":4.33,"l":4.3,"n":12,"o":4.33,"t":"2026-10-12T12:45:00Z","v":4700,"vw":4.324255},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-12T13:15:00Z","v":500,"vw":4.32},{"c":4.275,"h":4.32,"l":4.2301,"n":396,"o":4.31,"t":"2026-10-12T13:30:00Z","v":162664,"vw":4.265935},{"c":4.2717,"h":4.28,"l":4.26,"n":182,"o":4.275,"t":"2026-10-12T13:45:00Z","v":71421,"vw":4.269983},{"c":4.275,"h":4.285,"l":4.265,"n":602,"o":4.275,"t":"2026-10-12T14:00:00Z","v":233587,"vw":4.271847},{"c":4.26,"h":4.275,"l":4.245,"n":293,"o":4.275,"t":"2026-10-12T14:15:00Z","v":36398,"vw":4.259507},{"c":4.24,"h":4.26,"l":4.24,"n":132,"o":4.26,"t":"2026-10-12T14:30:00Z","v":19252,"vw":4.253249},{"c":4.2201,"h":4.2471,"l":4.22,"n":180,"o":4.2401,"t":"2026-10-12T14:45:00Z","v":28024,"vw":4.226254},{"c":4.2397,"h":4.245,"l":4.21,"n":268,"o":4.2211,"t":"2026-10-12T15:00:00Z","v":58279,"vw":4.22838},{"c":4.225,"h":4.245,"l":4.225,"n":141,"o":4.24,"t":"2026-10-12T15:15:00Z","v":17929,"vw":4.232837},{"c":4.2216,"h":4.235,"l":4.2216,"n":157,"o":4.225,"t":"2026-10-12T15:30:00Z","v":24210,"vw":4.229982},{"c":4.225,"h":4.23,"l":4.22,"n":115,"o":4.2299,"t":"2026-10-12T15:45:00Z","v":10976,"vw":4.224751},{"c":4.2294,"h":4.23,"l":4.225,"n":73,"o":4.225,"t":"2026-10-12T16:00:00Z","v":11046,"vw":4.228551},{"c":4.225,"h":4.23,"l":4.2201,"n":100,"o":4.225,"t":"2026-10-12T16:15:00Z","v":9467,"vw":4.225367},{"c":4.225,"h":4.235,"l":4.22,"n":167,"o":4.225,"t":"2026-10-12T16:30:00Z","v":26070,"vw":4.227987},{"c":4.22,"h":4.2285,"l":4.21,"n":151,"o":4.22,"t":"2026-10-12T16:45:00Z","v":14301,"vw":4.219629},{"c":4.23,"h":4.24,"l":4.21,"n":168,"o":4.2199,"t":"2026-10-12T17:00:00Z","v":27324,"vw":4.226041},{"c":4.225,"h":4.23,"l":4.22,"n":185,"o":4.225,"t":"2026-10-12T17:15:00Z","v":24833,"vw":4.222869},{"c":4.22,"h":4.2291,"l":4.215,"n":194,"o":4.22,"t":"2026-10-12T17:30:00Z","v":25395,"vw":4.220743},{"c":4.23,"h":4.23,"l":4.215,"n":146,"o":4.215,"t":"2026-10-12T17:45:00Z","v":19564,"vw":4.218412},{"c":4.23,"h":4.23,"l":4.222,"n":83,"o":4.23,"t":"2026-10-12T18:00:00Z","v":9016,"vw":4.225737},{"c":4.2211,"h":4.24,"l":4.22,"n":163,"o":4.2201,"t":"2026-10-12T18:15:00Z","v":22762,"vw":4.227373},{"c":4.215,"h":4.23,"l":4.21,"n":194,"o":4.22,"t":"2026-10-12T18:30:00Z","v":17937,"vw":4.219686},{"c":4.22,"h":4.22,"l":4.205,"n":412,"o":4.215,"t":"2026-10-12T18:45:00Z","v":60933,"vw":4.210732},{"c":4.215,"h":4.2299,"l":4.215,"n":215,"o":4.215,"t":"2026-10-12T19:00:00Z","v":56489,"vw":4.220263},{"c":4.21,"h":4.225,"l":4.205,"n":300,"o":4.22,"t":"2026-10-12T19:15:00Z","v":50121,"vw":4.215397},{"c":4.2,"h":4.22,"l":4.195,"n":477,"o":4.21,"t":"2026-10-12T19:30:00Z","v":66409,"vw":4.204772},{"c":4.19,"h":4.205,"l":4.175,"n":1216,"o":4.1999,"t":"2026-10-12T19:45:00Z","v":244683,"vw":4.190026},{"c":4.2061,"h":4.2138,"l":4.18,"n":27,"o":4.2,"t":"2026-10-12T20:00:00Z","v":47197,"vw":4.20093},{"c":4.21,"h":4.21,"l":4.185,"n":6,"o":4.185,"t":"2026-10-12T20:15:00Z","v":10194,"vw":4.209752},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-12T20:45:00Z","v":220,"vw":4.17},{"c":4.17,"h":4.19,"l":4.17,"n":13,"o":4.19,"t":"2026-10-12T21:30:00Z","v":3236,"vw":4.176687},{"c":4.2084,"h":4.209,"l":4.19,"n":12,"o":4.19,"t":"2026-10-12T22:15:00Z","v":2800,"vw":4.201509},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-12T22:45:00Z","v":4000,"vw":4.21},{"c":4.2038,"h":4.2038,"l":4.2038,"n":1,"o":4.2038,"t":"2026-10-12T23:15:00Z","v":118,"vw":4.2038},{"c":4.21,"h":4.21,"l":4.1725,"n":3,"o":4.208,"t":"2026-10-12T23:30:00Z","v":1500,"vw":4.196833},{"c":4.2079,"h":4.2079,"l":4.2038,"n":2,"o":4.2038,"t":"2026-10-12T23:45:00Z","v":600,"vw":4.204483},{"c":4.2101,"h":4.2101,"l":4.21,"n":5,"o":4.21,"t":"2026-10-13T08:00:00Z","v":3574,"vw":4.210029},{"c":4.2116,"h":4.2116,"l":4.2116,"n":1,"o":4.2116,"t":"2026-10-13T08:30:00Z","v":760,"vw":4.2116},{"c":4.21,"h":4.255,"l":4.21,"n":10,"o":4.255,"t":"2026-10-13T11:00:00Z","v":11000,"vw":4.221273},{"c":4.2372,"h":4.24,"l":4.2372,"n":2,"o":4.24,"t":"2026-10-13T11:15:00Z","v":2100,"vw":4.237333},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-13T11:30:00Z","v":200,"vw":4.22},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-13T11:45:00Z","v":160,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-13T12:00:00Z","v":250,"vw":4.24},{"c":4.24,"h":4.24,"l":4.22,"n":4,"o":4.22,"t":"2026-10-13T12:15:00Z","v":1340,"vw":4.238271},{"c":4.2354,"h":4.24,"l":4.2354,"n":2,"o":4.24,"t":"2026-10-13T12:30:00Z","v":200,"vw":4.2377},{"c":4.2,"h":4.24,"l":4.2,"n":14,"o":4.24,"t":"2026-10-13T12:45:00Z","v":10389,"vw":4.219072},{"c":4.21,"h":4.24,"l":4.21,"n":2,"o":4.24,"t":"2026-10-13T13:00:00Z","v":625,"vw":4.216},{"c":4.19,"h":4.23,"l":4.19,"n":9,"o":4.19,"t":"2026-10-13T13:15:00Z","v":6991,"vw":4.219265},{"c":4.165,"h":4.22,"l":4.16,"n":1026,"o":4.21,"t":"2026-10-13T13:30:00Z","v":320645,"vw":4.184617},{"c":4.12,"h":4.17,"l":4.11,"n":316,"o":4.17,"t":"2026-10-13T13:45:00Z","v":89022,"vw":4.134412},{"c":4.11,"h":4.1284,"l":4.1015,"n":272,"o":4.125,"t":"2026-10-13T14:00:00Z","v":64966,"vw":4.11512},{"c":4.075,"h":4.12,"l":4.07,"n":394,"o":4.12,"t":"2026-10-13T14:15:00Z","v":146863,"vw":4.081561},{"c":4.06,"h":4.08,"l":4.0501,"n":325,"o":4.075,"t":"2026-10-13T14:30:00Z","v":128066,"vw":4.062141},{"c":4.045,"h":4.08,"l":4.045,"n":305,"o":4.065,"t":"2026-10-13T14:45:00Z","v":79411,"vw":4.060558},{"c":4.0499,"h":4.06,"l":4.0245,"n":258,"o":4.05,"t":"2026-10-13T15:00:00Z","v":87875,"vw":4.042443},{"c":4.0199,"h":4.0499,"l":4.01,"n":255,"o":4.045,"t":"2026-10-13T15:15:00Z","v":86493,"vw":4.037839},{"c":4.02,"h":4.0286,"l":4.01,"n":202,"o":4.0199,"t":"2026-10-13T15:30:00Z","v":56090,"vw":4.019609},{"c":4.015,"h":4.0199,"l":4,"n":237,"o":4.015,"t":"2026-10-13T15:45:00Z","v":53417,"vw":4.008082},{"c":4.025,"h":4.03,"l":4.015,"n":134,"o":4.015,"t":"2026-10-13T16:00:00Z","v":46666,"vw":4.019736},{"c":4.015,"h":4.0299,"l":4.005,"n":299,"o":4.025,"t":"2026-10-13T16:15:00Z","v":69549,"vw":4.01226},{"c":4.015,"h":4.025,"l":4.01,"n":229,"o":4.0177,"t":"2026-10-13T16:30:00Z","v":62827,"vw":4.019285},{"c":4.03,"h":4.05,"l":4.02,"n":262,"o":4.02,"t":"2026-10-13T16:45:00Z","v":81916,"vw":4.034573},{"c":4.065,"h":4.065,"l":4.03,"n":239,"o":4.035,"t":"2026-10-13T17:00:00Z","v":62218,"vw":4.049163},{"c":4.055,"h":4.07,"l":4.055,"n":293,"o":4.065,"t":"2026-10-13T17:15:00Z","v":110273,"vw":4.061327},{"c":4.05,"h":4.06,"l":4.045,"n":231,"o":4.055,"t":"2026-10-13T17:30:00Z","v":37572,"vw":4.054536},{"c":4.03,"h":4.05,"l":4.03,"n":235,"o":4.05,"t":"2026-10-13T17:45:00Z","v":47118,"vw":4.0382},{"c":4.075,"h":4.08,"l":4.03,"n":344,"o":4.03,"t":"2026-10-13T18:00:00Z","v":102087,"vw":4.056689},{"c":4.015,"h":4.0701,"l":4.015,"n":462,"o":4.0701,"t":"2026-10-13T18:15:00Z","v":177555,"vw":4.040533},{"c":3.99,"h":4.02,"l":3.97,"n":778,"o":4.015,"t":"2026-10-13T18:30:00Z","v":336566,"vw":3.985395},{"c":4.025,"h":4.03,"l":3.9837,"n":383,"o":3.9837,"t":"2026-10-13T18:45:00Z","v":132347,"vw":4.004026},{"c":4.015,"h":4.03,"l":4.01,"n":241,"o":4.03,"t":"2026-10-13T19:00:00Z","v":51178,"vw":4.021128},{"c":4.015,"h":4.025,"l":4,"n":560,"o":4.015,"t":"2026-10-13T19:15:00Z","v":205402,"vw":4.011999},{"c":4.025,"h":4.03,"l":4.015,"n":287,"o":4.015,"t":"2026-10-13T19:30:00Z","v":83672,"vw":4.021511},{"c":4.03,"h":4.04,"l":4.02,"n":883,"o":4.025,"t":"2026-10-13T19:45:00Z","v":233150,"vw":4.030297},{"c":4.05,"h":4.06,"l":4.02,"n":31,"o":4.02,"t":"2026-10-13T20:00:00Z","v":66334,"vw":4.020637},{"c":4.07,"h":4.09,"l":4.0646,"n":5,"o":4.0894,"t":"2026-10-13T20:15:00Z","v":1420,"vw":4.069254},{"c":4.0775,"h":4.0775,"l":4.0775,"n":1,"o":4.0775,"t":"2026-10-13T21:15:00Z","v":100,"vw":4.0775},{"c":4.0698,"h":4.0698,"l":4.0698,"n":2,"o":4.0698,"t":"2026-10-13T21:45:00Z","v":150,"vw":4.0698},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-13T22:15:00Z","v":1390,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":20,"o":4.08,"t":"2026-10-13T22:45:00Z","v":2025,"vw":4.08},{"c":4.0826,"h":4.0826,"l":4.0826,"n":1,"o":4.0826,"t":"2026-10-13T23:30:00Z","v":121,"vw":4.0826},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-14T09:00:00Z","v":124,"vw":4.01},{"c":4.03,"h":4.0798,"l":4.03,"n":2,"o":4.0798,"t":"2026-10-14T11:00:00Z","v":250,"vw":4.05988},{"c":4,"h":4.01,"l":4,"n":50,"o":4.01,"t":"2026-10-14T11:15:00Z","v":9123,"vw":4.000604},{"c":4.0583,"h":4.0583,"l":4.0583,"n":1,"o":4.0583,"t":"2026-10-14T11:30:00Z","v":800,"vw":4.0583},{"c":4.0098,"h":4.03,"l":4,"n":4,"o":4,"t":"2026-10-14T11:45:00Z","v":1361,"vw":4.022686},{"c":3.92,"h":4,"l":3.9093,"n":41,"o":4,"t":"2026-10-14T12:30:00Z","v":11849,"vw":3.934969},{"c":3.9162,"h":3.96,"l":3.91,"n":23,"o":3.91,"t":"2026-10-14T12:45:00Z","v":17277,"vw":3.917768},{"c":3.88,"h":3.91,"l":3.87,"n":67,"o":3.91,"t":"2026-10-14T13:00:00Z","v":23938,"vw":3.883509},{"c":3.88,"h":3.91,"l":3.88,"n":23,"o":3.8997,"t":"2026-10-14T13:15:00Z","v":12643,"vw":3.900187},{"c":3.925,"h":3.97,"l":3.8634,"n":802,"o":3.88,"t":"2026-10-14T13:30:00Z","v":357024,"vw":3.907766},{"c":3.855,"h":3.925,"l":3.855,"n":512,"o":3.925,"t":"2026-10-14T13:45:00Z","v":128550,"vw":3.882595},{"c":3.8399,"h":3.865,"l":3.8039,"n":925,"o":3.85,"t":"2026-10-14T14:00:00Z","v":180732,"vw":3.834021},{"c":3.785,"h":3.84,"l":3.77,"n":679,"o":3.83,"t":"2026-10-14T14:15:00Z","v":180022,"vw":3.794991},{"c":3.81,"h":3.81,"l":3.775,"n":561,"o":3.785,"t":"2026-10-14T14:30:00Z","v":136439,"vw":3.788418},{"c":3.775,"h":3.82,"l":3.77,"n":418,"o":3.807,"t":"2026-10-14T14:45:00Z","v":125204,"vw":3.796492},{"c":3.7401,"h":3.7793,"l":3.72,"n":570,"o":3.7793,"t":"2026-10-14T15:00:00Z","v":170061,"vw":3.746514},{"c":3.755,"h":3.77,"l":3.74,"n":356,"o":3.74,"t":"2026-10-14T15:15:00Z","v":70411,"vw":3.752448},{"c":3.715,"h":3.765,"l":3.7,"n":717,"o":3.76,"t":"2026-10-14T15:30:00Z","v":367703,"vw":3.720438},{"c":3.705,"h":3.735,"l":3.7,"n":458,"o":3.72,"t":"2026-10-14T15:45:00Z","v":174990,"vw":3.718188},{"c":3.675,"h":3.71,"l":3.675,"n":421,"o":3.705,"t":"2026-10-14T16:00:00Z","v":126803,"vw":3.692926},{"c":3.675,"h":3.685,"l":3.67,"n":342,"o":3.675,"t":"2026-10-14T16:15:00Z","v":95573,"vw":3.67584},{"c":3.695,"h":3.6957,"l":3.66,"n":333,"o":3.6772,"t":"2026-10-14T16:30:00Z","v":112906,"vw":3.683929},{"c":3.7,"h":3.7077,"l":3.68,"n":263,"o":3.7,"t":"2026-10-14T16:45:00Z","v":72906,"vw":3.697962},{"c":3.675,"h":3.6983,"l":3.6701,"n":276,"o":3.695,"t":"2026-10-14T17:00:00Z","v":122905,"vw":3.68487},{"c":3.685,"h":3.7,"l":3.67,"n":246,"o":3.675,"t":"2026-10-14T17:15:00Z","v":59751,"vw":3.685072},{"c":3.665,"h":3.69,"l":3.66,"n":315,"o":3.685,"t":"2026-10-14T17:30:00Z","v":95839,"vw":3.672731},{"c":3.645,"h":3.67,"l":3.635,"n":426,"o":3.665,"t":"2026-10-14T17:45:00Z","v":73271,"vw":3.648837},{"c":3.6498,"h":3.65,"l":3.63,"n":361,"o":3.645,"t":"2026-10-14T18:00:00Z","v":90601,"vw":3.640392},{"c":3.645,"h":3.65,"l":3.63,"n":297,"o":3.65,"t":"2026-10-14T18:15:00Z","v":61980,"vw":3.64059},{"c":3.645,"h":3.65,"l":3.63,"n":292,"o":3.645,"t":"2026-10-14T18:30:00Z","v":105957,"vw":3.643739},{"c":3.6676,"h":3.6684,"l":3.64,"n":455,"o":3.645,"t":"2026-10-14T18:45:00Z","v":104856,"vw":3.655704},{"c":3.66,"h":3.665,"l":3.63,"n":559,"o":3.665,"t":"2026-10-14T19:00:00Z","v":161463,"vw":3.645804},{"c":3.685,"h":3.69,"l":3.6501,"n":451,"o":3.655,"t":"2026-10-14T19:15:00Z","v":149899,"vw":3.679574},{"c":3.685,"h":3.7,"l":3.68,"n":559,"o":3.68,"t":"2026-10-14T19:30:00Z","v":137203,"vw":3.690765},{"c":3.73,"h":3.74,"l":3.67,"n":1158,"o":3.685,"t":"2026-10-14T19:45:00Z","v":240616,"vw":3.707643},{"c":3.75,"h":3.75,"l":3.7,"n":18,"o":3.7,"t":"2026-10-14T20:00:00Z","v":84353,"vw":3.702467},{"c":3.72,"h":3.735,"l":3.72,"n":8,"o":3.735,"t":"2026-10-14T20:15:00Z","v":1187,"vw":3.724091},{"c":3.74,"h":3.7423,"l":3.73,"n":4,"o":3.7423,"t":"2026-10-14T20:30:00Z","v":1820,"vw":3.738475},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-14T20:45:00Z","v":180,"vw":3.75},{"c":3.7449,"h":3.7449,"l":3.7449,"n":1,"o":3.7449,"t":"2026-10-14T21:00:00Z","v":500,"vw":3.7449},{"c":3.72,"h":3.73,"l":3.72,"n":10,"o":3.72,"t":"2026-10-14T21:30:00Z","v":1703,"vw":3.721186},{"c":3.7255,"h":3.7255,"l":3.7255,"n":1,"o":3.7255,"t":"2026-10-14T21:45:00Z","v":675,"vw":3.7255},{"c":3.72,"h":3.7472,"l":3.72,"n":3,"o":3.7472,"t":"2026-10-14T22:00:00Z","v":618,"vw":3.738511},{"c":3.745,"h":3.745,"l":3.745,"n":2,"o":3.745,"t":"2026-10-14T22:15:00Z","v":107,"vw":3.745},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-14T22:45:00Z","v":1710,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-14T23:00:00Z","v":510,"vw":3.72},{"c":3.742,"h":3.742,"l":3.7,"n":21,"o":3.72,"t":"2026-10-14T23:15:00Z","v":5538,"vw":3.723416},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-14T23:30:00Z","v":111,"vw":3.75},{"c":3.73,"h":3.73,"l":3.71,"n":2,"o":3.71,"t":"2026-10-14T23:45:00Z","v":3500,"vw":3.712857},{"c":3.8494,"h":3.8494,"l":3.8494,"n":2,"o":3.8494,"t":"2026-10-15T09:30:00Z","v":2000,"vw":3.8494},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T10:00:00Z","v":350,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T10:15:00Z","v":117,"vw":3.84},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T10:30:00Z","v":842,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-15T10:45:00Z","v":350,"vw":3.8},{"c":3.8274,"h":3.8274,"l":3.8,"n":12,"o":3.8062,"t":"2026-10-15T11:00:00Z","v":5003,"vw":3.806949},{"c":3.8,"h":3.8,"l":3.79,"n":6,"o":3.79,"t":"2026-10-15T11:15:00Z","v":985,"vw":3.793939},{"c":3.8,"h":3.8,"l":3.77,"n":5,"o":3.77,"t":"2026-10-15T11:30:00Z","v":1600,"vw":3.78129},{"c":3.76,"h":3.78,"l":3.75,"n":11,"o":3.78,"t":"2026-10-15T11:45:00Z","v":7381,"vw":3.764606},{"c":3.8,"h":3.8,"l":3.76,"n":3,"o":3.76,"t":"2026-10-15T12:00:00Z","v":800,"vw":3.7775},{"c":3.75,"h":3.76,"l":3.75,"n":25,"o":3.76,"t":"2026-10-15T12:15:00Z","v":16943,"vw":3.759248},{"c":3.77,"h":3.78,"l":3.75,"n":23,"o":3.75,"t":"2026-10-15T12:30:00Z","v":24106,"vw":3.772028},{"c":3.799,"h":3.8,"l":3.77,"n":20,"o":3.77,"t":"2026-10-15T12:45:00Z","v":7727,"vw":3.778232},{"c":3.8,"h":3.82,"l":3.78,"n":8,"o":3.82,"t":"2026-10-15T13:00:00Z","v":7800,"vw":3.802},{"c":3.82,"h":3.84,"l":3.78,"n":71,"o":3.79,"t":"2026-10-15T13:15:00Z","v":17528,"vw":3.82447},{"c":3.735,"h":3.81,"l":3.705,"n":1144,"o":3.81,"t":"2026-10-15T13:30:00Z","v":367094,"vw":3.763863},{"c":3.6801,"h":3.735,"l":3.68,"n":601,"o":3.735,"t":"2026-10-15T13:45:00Z","v":151956,"vw":3.703632},{"c":3.705,"h":3.72,"l":3.68,"n":584,"o":3.68,"t":"2026-10-15T14:00:00Z","v":117967,"vw":3.705983},{"c":3.715,"h":3.7273,"l":3.68,"n":516,"o":3.71,"t":"2026-10-15T14:15:00Z","v":121936,"vw":3.701499},{"c":3.75,"h":3.77,"l":3.705,"n":739,"o":3.715,"t":"2026-10-15T14:30:00Z","v":198261,"vw":3.740932},{"c":3.755,"h":3.7794,"l":3.75,"n":461,"o":3.755,"t":"2026-10-15T14:45:00Z","v":103550,"vw":3.761053},{"c":3.7699,"h":3.7699,"l":3.735,"n":980,"o":3.755,"t":"2026-10-15T15:00:00Z","v":409970,"vw":3.75209},{"c":3.7696,"h":3.785,"l":3.755,"n":708,"o":3.765,"t":"2026-10-15T15:15:00Z","v":218835,"vw":3.772954},{"c":3.735,"h":3.78,"l":3.735,"n":473,"o":3.77,"t":"2026-10-15T15:30:00Z","v":65422,"vw":3.756942},{"c":3.715,"h":3.74,"l":3.71,"n":463,"o":3.74,"t":"2026-10-15T15:45:00Z","v":131166,"vw":3.720716},{"c":3.7201,"h":3.735,"l":3.71,"n":315,"o":3.715,"t":"2026-10-15T16:00:00Z","v":148314,"vw":3.722841},{"c":3.725,"h":3.73,"l":3.72,"n":199,"o":3.72,"t":"2026-10-15T16:15:00Z","v":48994,"vw":3.726749},{"c":3.735,"h":3.74,"l":3.71,"n":397,"o":3.725,"t":"2026-10-15T16:30:00Z","v":105884,"vw":3.72627},{"c":3.72,"h":3.735,"l":3.72,"n":230,"o":3.735,"t":"2026-10-15T16:45:00Z","v":33501,"vw":3.726727},{"c":3.72,"h":3.725,"l":3.71,"n":245,"o":3.72,"t":"2026-10-15T17:00:00Z","v":43455,"vw":3.716494},{"c":3.725,"h":3.74,"l":3.71,"n":330,"o":3.715,"t":"2026-10-15T17:15:00Z","v":133550,"vw":3.732412},{"c":3.74,"h":3.74,"l":3.72,"n":182,"o":3.72,"t":"2026-10-15T17:30:00Z","v":59554,"vw":3.734526},{"c":3.745,"h":3.75,"l":3.7343,"n":298,"o":3.74,"t":"2026-10-15T17:45:00Z","v":114515,"vw":3.742421},{"c":3.7364,"h":3.76,"l":3.73,"n":325,"o":3.745,"t":"2026-10-15T18:00:00Z","v":54027,"vw":3.746134},{"c":3.735,"h":3.74,"l":3.725,"n":299,"o":3.735,"t":"2026-10-15T18:15:00Z","v":59468,"vw":3.732511},{"c":3.76,"h":3.76,"l":3.73,"n":300,"o":3.735,"t":"2026-10-15T18:30:00Z","v":53094,"vw":3.743064},{"c":3.775,"h":3.775,"l":3.75,"n":320,"o":3.755,"t":"2026-10-15T18:45:00Z","v":65436,"vw":3.761854},{"c":3.805,"h":3.81,"l":3.775,"n":344,"o":3.78,"t":"2026-10-15T19:00:00Z","v":56356,"vw":3.789992},{"c":3.825,"h":3.84,"l":3.81,"n":560,"o":3.81,"t":"2026-10-15T19:15:00Z","v":102012,"vw":3.822846},{"c":3.85,"h":3.85,"l":3.81,"n":635,"o":3.82,"t":"2026-10-15T19:30:00Z","v":104463,"vw":3.825789},{"c":3.855,"h":3.86,"l":3.83,"n":1313,"o":3.85,"t":"2026-10-15T19:45:00Z","v":331521,"vw":3.848213},{"c":3.85,"h":3.8983,"l":3.85,"n":40,"o":3.86,"t":"2026-10-15T20:00:00Z","v":71338,"vw":3.860968},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T20:15:00Z","v":1000,"vw":3.86},{"c":3.8899,"h":3.8899,"l":3.86,"n":3,"o":3.86,"t":"2026-10-15T20:30:00Z","v":1938,"vw":3.875468},{"c":3.86,"h":3.88,"l":3.86,"n":9,"o":3.86,"t":"2026-10-15T20:45:00Z","v":2706,"vw":3.864825},{"c":3.86,"h":3.866,"l":3.86,"n":5,"o":3.86,"t":"2026-10-15T21:00:00Z","v":4533,"vw":3.861456},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-15T21:30:00Z","v":500,"vw":3.89},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-15T22:00:00Z","v":658,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T22:30:00Z","v":563,"vw":3.86},{"c":3.9,"h":3.9,"l":3.87,"n":9,"o":3.9,"t":"2026-10-16T08:00:00Z","v":1499,"vw":3.897953},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-16T10:00:00Z","v":550,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-16T10:30:00Z","v":299,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-16T11:00:00Z","v":617,"vw":3.89},{"c":3.8765,"h":3.8779,"l":3.8765,"n":3,"o":3.8779,"t":"2026-10-16T11:15:00Z","v":1201,"vw":3.876733},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-16T11:30:00Z","v":2000,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T11:45:00Z","v":385,"vw":3.87},{"c":3.85,"h":3.86,"l":3.85,"n":11,"o":3.86,"t":"2026-10-16T12:00:00Z","v":6162,"vw":3.856716},{"c":3.8599,"h":3.8599,"l":3.85,"n":4,"o":3.8595,"t":"2026-10-16T12:15:00Z","v":2339,"vw":3.851391},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-16T12:30:00Z","v":250,"vw":3.86},{"c":3.85,"h":3.8782,"l":3.85,"n":2,"o":3.8782,"t":"2026-10-16T12:45:00Z","v":500,"vw":3.87256},{"c":3.8344,"h":3.85,"l":3.8344,"n":2,"o":3.85,"t":"2026-10-16T13:00:00Z","v":1750,"vw":3.836629},{"c":3.82,"h":3.8332,"l":3.81,"n":11,"o":3.8326,"t":"2026-10-16T13:15:00Z","v":3953,"vw":3.824331},{"c":3.93,"h":3.93,"l":3.775,"n":552,"o":3.83,"t":"2026-10-16T13:30:00Z","v":228430,"vw":3.874336},{"c":3.935,"h":3.9499,"l":3.9017,"n":327,"o":3.9299,"t":"2026-10-16T13:45:00Z","v":102104,"vw":3.931523},{"c":3.94,"h":3.95,"l":3.89,"n":454,"o":3.935,"t":"2026-10-16T14:00:00Z","v":131170,"vw":3.923808},{"c":3.98,"h":4,"l":3.935,"n":504,"o":3.935,"t":"2026-10-16T14:15:00Z","v":121836,"vw":3.970124},{"c":3.965,"h":4,"l":3.96,"n":501,"o":3.975,"t":"2026-10-16T14:30:00Z","v":133153,"vw":3.973147},{"c":3.9498,"h":3.99,"l":3.94,"n":445,"o":3.97,"t":"2026-10-16T14:45:00Z","v":106038,"vw":3.965335},{"c":3.9,"h":3.95,"l":3.9,"n":320,"o":3.945,"t":"2026-10-16T15:00:00Z","v":118769,"vw":3.930341},{"c":3.875,"h":3.9,"l":3.86,"n":551,"o":3.9,"t":"2026-10-16T15:15:00Z","v":159671,"vw":3.881647},{"c":3.86,"h":3.895,"l":3.86,"n":321,"o":3.875,"t":"2026-10-16T15:30:00Z","v":87349,"vw":3.875718},{"c":3.84,"h":3.88,"l":3.835,"n":322,"o":3.855,"t":"2026-10-16T15:45:00Z","v":63208,"vw":3.859155},{"c":3.84,"h":3.84,"l":3.805,"n":310,"o":3.835,"t":"2026-10-16T16:00:00Z","v":58163,"vw":3.826403},{"c":3.845,"h":3.855,"l":3.83,"n":361,"o":3.84,"t":"2026-10-16T16:15:00Z","v":86055,"vw":3.842284},{"c":3.845,"h":3.845,"l":3.82,"n":284,"o":3.84,"t":"2026-10-16T16:30:00Z","v":49753,"vw":3.831069},{"c":3.8198,"h":3.845,"l":3.81,"n":299,"o":3.845,"t":"2026-10-16T16:45:00Z","v":70185,"vw":3.822762},{"c":3.775,"h":3.82,"l":3.7701,"n":336,"o":3.82,"t":"2026-10-16T17:00:00Z","v":78223,"vw":3.795219},{"c":3.77,"h":3.78,"l":3.7616,"n":401,"o":3.77,"t":"2026-10-16T17:15:00Z","v":88056,"vw":3.769063},{"c":3.8199,"h":3.825,"l":3.775,"n":549,"o":3.775,"t":"2026-10-16T17:30:00Z","v":252728,"vw":3.799355},{"c":3.785,"h":3.815,"l":3.78,"n":238,"o":3.815,"t":"2026-10-16T17:45:00Z","v":31356,"vw":3.800167},{"c":3.79,"h":3.8,"l":3.775,"n":285,"o":3.785,"t":"2026-10-16T18:00:00Z","v":43184,"vw":3.786623},{"c":3.785,"h":3.795,"l":3.78,"n":237,"o":3.795,"t":"2026-10-16T18:15:00Z","v":35121,"vw":3.785868},{"c":3.775,"h":3.785,"l":3.765,"n":345,"o":3.785,"t":"2026-10-16T18:30:00Z","v":56505,"vw":3.774048},{"c":3.775,"h":3.775,"l":3.76,"n":454,"o":3.775,"t":"2026-10-16T18:45:00Z","v":90633,"vw":3.768829},{"c":3.7899,"h":3.79,"l":3.76,"n":441,"o":3.77,"t":"2026-10-16T19:00:00Z","v":107635,"vw":3.769753},{"c":3.8,"h":3.8074,"l":3.78,"n":544,"o":3.79,"t":"2026-10-16T19:15:00Z","v":217667,"vw":3.79193},{"c":3.79,"h":3.81,"l":3.785,"n":503,"o":3.7942,"t":"2026-10-16T19:30:00Z","v":180326,"vw":3.796599},{"c":3.785,"h":3.8,"l":3.77,"n":1082,"o":3.79,"t":"2026-10-16T19:45:00Z","v":222141,"vw":3.784555},{"c":3.79,"h":3.8,"l":3.78,"n":31,"o":3.78,"t":"2026-10-16T20:00:00Z","v":74641,"vw":3.78621},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T20:30:00Z","v":300,"vw":3.8},{"c":3.8154,"h":3.83,"l":3.81,"n":11,"o":3.81,"t":"2026-10-16T23:30:00Z","v":2634,"vw":3.820563},{"c":3.7901,"h":3.7901,"l":3.79,"n":2,"o":3.79,"t":"2026-10-16T23:45:00Z","v":500,"vw":3.79005},{"c":3.82,"h":3.82,"l":3.74,"n":15,"o":3.8,"t":"2026-10-19T08:00:00Z","v":2763,"vw":3.79247},{"c":3.8097,"h":3.8097,"l":3.8097,"n":2,"o":3.8097,"t":"2026-10-19T09:30:00Z","v":221,"vw":3.8097},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-19T10:45:00Z","v":400,"vw":3.8},{"c":3.79,"h":3.8,"l":3.774,"n":20,"o":3.8,"t":"2026-10-19T11:00:00Z","v":3177,"vw":3.784152},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T11:15:00Z","v":769,"vw":3.78},{"c":3.79,"h":3.79,"l":3.774,"n":2,"o":3.774,"t":"2026-10-19T11:30:00Z","v":500,"vw":3.7868},{"c":3.79,"h":3.7994,"l":3.79,"n":3,"o":3.7992,"t":"2026-10-19T12:00:00Z","v":3400,"vw":3.798176},{"c":3.79,"h":3.7994,"l":3.79,"n":3,"o":3.7994,"t":"2026-10-19T12:15:00Z","v":375,"vw":3.792507},{"c":3.78,"h":3.8,"l":3.78,"n":5,"o":3.8,"t":"2026-10-19T12:30:00Z","v":7300,"vw":3.78274},{"c":3.76,"h":3.77,"l":3.76,"n":10,"o":3.77,"t":"2026-10-19T12:45:00Z","v":3000,"vw":3.765589},{"c":3.79,"h":3.79,"l":3.7564,"n":14,"o":3.76,"t":"2026-10-19T13:00:00Z","v":2296,"vw":3.762424},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-19T13:15:00Z","v":300,"vw":3.79},{"c":3.73,"h":3.785,"l":3.715,"n":636,"o":3.76,"t":"2026-10-19T13:30:00Z","v":220633,"vw":3.75479},{"c":3.79,"h":3.79,"l":3.71,"n":863,"o":3.7221,"t":"2026-10-19T13:45:00Z","v":323665,"vw":3.757525},{"c":3.765,"h":3.795,"l":3.745,"n":378,"o":3.785,"t":"2026-10-19T14:00:00Z","v":81357,"vw":3.768508},{"c":3.785,"h":3.7976,"l":3.77,"n":354,"o":3.77,"t":"2026-10-19T14:15:00Z","v":186608,"vw":3.780117},{"c":3.77,"h":3.785,"l":3.75,"n":333,"o":3.785,"t":"2026-10-19T14:30:00Z","v":41969,"vw":3.765038},{"c":3.775,"h":3.78,"l":3.76,"n":327,"o":3.775,"t":"2026-10-19T14:45:00Z","v":49618,"vw":3.771555},{"c":3.775,"h":3.78,"l":3.76,"n":314,"o":3.775,"t":"2026-10-19T15:00:00Z","v":48672,"vw":3.769653},{"c":3.795,"h":3.8,"l":3.76,"n":366,"o":3.77,"t":"2026-10-19T15:15:00Z","v":69879,"vw":3.791941},{"c":3.775,"h":3.8,"l":3.77,"n":467,"o":3.8,"t":"2026-10-19T15:30:00Z","v":115201,"vw":3.779231},{"c":3.77,"h":3.78,"l":3.77,"n":213,"o":3.775,"t":"2026-10-19T15:45:00Z","v":19575,"vw":3.774105},{"c":3.765,"h":3.7799,"l":3.75,"n":278,"o":3.775,"t":"2026-10-19T16:00:00Z","v":38581,"vw":3.762409},{"c":3.755,"h":3.77,"l":3.755,"n":201,"o":3.765,"t":"2026-10-19T16:15:00Z","v":27265,"vw":3.761611},{"c":3.77,"h":3.77,"l":3.75,"n":184,"o":3.75,"t":"2026-10-19T16:30:00Z","v":28977,"vw":3.762738},{"c":3.7501,"h":3.765,"l":3.75,"n":269,"o":3.7631,"t":"2026-10-19T16:45:00Z","v":61823,"vw":3.757682},{"c":3.745,"h":3.75,"l":3.73,"n":371,"o":3.75,"t":"2026-10-19T17:00:00Z","v":84156,"vw":3.74078},{"c":3.74,"h":3.75,"l":3.74,"n":152,"o":3.745,"t":"2026-10-19T17:15:00Z","v":25580,"vw":3.744138},{"c":3.755,"h":3.765,"l":3.74,"n":386,"o":3.75,"t":"2026-10-19T17:30:00Z","v":72704,"vw":3.753432},{"c":3.76,"h":3.76,"l":3.74,"n":272,"o":3.755,"t":"2026-10-19T17:45:00Z","v":49442,"vw":3.750251},{"c":3.765,"h":3.77,"l":3.75,"n":298,"o":3.76,"t":"2026-10-19T18:00:00Z","v":76580,"vw":3.760834},{"c":3.765,"h":3.78,"l":3.76,"n":294,"o":3.765,"t":"2026-10-19T18:15:00Z","v":93038,"vw":3.770701},{"c":3.78,"h":3.79,"l":3.76,"n":443,"o":3.765,"t":"2026-10-19T18:30:00Z","v":204021,"vw":3.775779},{"c":3.795,"h":3.8,"l":3.78,"n":287,"o":3.78,"t":"2026-10-19T18:45:00Z","v":74175,"vw":3.791831},{"c":3.785,"h":3.8094,"l":3.785,"n":351,"o":3.79,"t":"2026-10-19T19:00:00Z","v":135379,"vw":3.797759},{"c":3.8,"h":3.8,"l":3.785,"n":313,"o":3.79,"t":"2026-10-19T19:15:00Z","v":133618,"vw":3.796498},{"c":3.825,"h":3.84,"l":3.79,"n":718,"o":3.795,"t":"2026-10-19T19:30:00Z","v":228819,"vw":3.822798},{"c":3.785,"h":3.825,"l":3.77,"n":1175,"o":3.825,"t":"2026-10-19T19:45:00Z","v":274221,"vw":3.795751},{"c":3.82,"h":3.82,"l":3.77,"n":20,"o":3.77,"t":"2026-10-19T20:00:00Z","v":65121,"vw":3.770199},{"c":3.7846,"h":3.7846,"l":3.7846,"n":1,"o":3.7846,"t":"2026-10-19T20:45:00Z","v":1000,"vw":3.7846},{"c":3.7715,"h":3.7715,"l":3.7715,"n":1,"o":3.7715,"t":"2026-10-19T21:00:00Z","v":297,"vw":3.7715},{"c":3.7715,"h":3.79,"l":3.7715,"n":2,"o":3.79,"t":"2026-10-19T21:15:00Z","v":690,"vw":3.779275},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T21:45:00Z","v":250,"vw":3.77},{"c":3.7895,"h":3.7895,"l":3.7895,"n":1,"o":3.7895,"t":"2026-10-19T22:15:00Z","v":200,"vw":3.7895},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-19T22:30:00Z","v":1125,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":7,"o":3.77,"t":"2026-10-19T23:00:00Z","v":330,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T23:15:00Z","v":401,"vw":3.77},{"c":3.79,"h":3.79,"l":3.78,"n":4,"o":3.78,"t":"2026-10-19T23:45:00Z","v":924,"vw":3.783709},{"c":3.72,"h":3.75,"l":3.72,"n":10,"o":3.72,"t":"2026-10-20T11:00:00Z","v":856,"vw":3.7325},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-20T12:15:00Z","v":1002,"vw":3.71},{"c":3.7117,"h":3.72,"l":3.7117,"n":2,"o":3.72,"t":"2026-10-20T13:00:00Z","v":1100,"vw":3.715473},{"c":3.71,"h":3.7108,"l":3.71,"n":8,"o":3.7108,"t":"2026-10-20T13:15:00Z","v":846,"vw":3.7105},{"c":3.685,"h":3.72,"l":3.635,"n":702,"o":3.7,"t":"2026-10-20T13:30:00Z","v":158950,"vw":3.682813},{"c":3.701,"h":3.7099,"l":3.6718,"n":500,"o":3.68,"t":"2026-10-20T13:45:00Z","v":137198,"vw":3.689912},{"c":3.72,"h":3.73,"l":3.68,"n":553,"o":3.7,"t":"2026-10-20T14:00:00Z","v":157558,"vw":3.700219},{"c":3.825,"h":3.825,"l":3.725,"n":764,"o":3.725,"t":"2026-10-20T14:15:00Z","v":220078,"vw":3.785221},{"c":3.82,"h":3.84,"l":3.8,"n":1048,"o":3.825,"t":"2026-10-20T14:30:00Z","v":382046,"vw":3.822547},{"c":3.775,"h":3.825,"l":3.77,"n":583,"o":3.825,"t":"2026-10-20T14:45:00Z","v":166800,"vw":3.787007},{"c":3.72,"h":3.78,"l":3.7,"n":839,"o":3.775,"t":"2026-10-20T15:00:00Z","v":286261,"vw":3.745023},{"c":3.73,"h":3.745,"l":3.715,"n":520,"o":3.725,"t":"2026-10-20T15:15:00Z","v":232389,"vw":3.729194},{"c":3.7399,"h":3.7399,"l":3.71,"n":407,"o":3.735,"t":"2026-10-20T15:30:00Z","v":92936,"vw":3.722497},{"c":3.74,"h":3.75,"l":3.71,"n":361,"o":3.735,"t":"2026-10-20T15:45:00Z","v":83986,"vw":3.727615},{"c":3.735,"h":3.75,"l":3.72,"n":498,"o":3.75,"t":"2026-10-20T16:00:00Z","v":128979,"vw":3.737073},{"c":3.72,"h":3.74,"l":3.705,"n":420,"o":3.735,"t":"2026-10-20T16:15:00Z","v":100740,"vw":3.716135},{"c":3.725,"h":3.735,"l":3.715,"n":229,"o":3.72,"t":"2026-10-20T16:30:00Z","v":33336,"vw":3.726604},{"c":3.7,"h":3.73,"l":3.7,"n":241,"o":3.725,"t":"2026-10-20T16:45:00Z","v":44022,"vw":3.720813},{"c":3.71,"h":3.71,"l":3.695,"n":297,"o":3.705,"t":"2026-10-20T17:00:00Z","v":62919,"vw":3.702865},{"c":3.725,"h":3.725,"l":3.71,"n":144,"o":3.71,"t":"2026-10-20T17:15:00Z","v":22533,"vw":3.719681},{"c":3.705,"h":3.7288,"l":3.7,"n":249,"o":3.725,"t":"2026-10-20T17:30:00Z","v":76554,"vw":3.714389},{"c":3.705,"h":3.705,"l":3.69,"n":315,"o":3.7,"t":"2026-10-20T17:45:00Z","v":93581,"vw":3.699066},{"c":3.705,"h":3.71,"l":3.7,"n":110,"o":3.705,"t":"2026-10-20T18:00:00Z","v":22995,"vw":3.705971},{"c":3.695,"h":3.7061,"l":3.68,"n":366,"o":3.7,"t":"2026-10-20T18:15:00Z","v":86309,"vw":3.692263},{"c":3.6701,"h":3.7,"l":3.67,"n":356,"o":3.69,"t":"2026-10-20T18:30:00Z","v":90117,"vw":3.682231},{"c":3.675,"h":3.69,"l":3.665,"n":428,"o":3.68,"t":"2026-10-20T18:45:00Z","v":190579,"vw":3.680694},{"c":3.665,"h":3.68,"l":3.664,"n":355,"o":3.675,"t":"2026-10-20T19:00:00Z","v":74324,"vw":3.670973},{"c":3.665,"h":3.67,"l":3.64,"n":487,"o":3.665,"t":"2026-10-20T19:15:00Z","v":126218,"vw":3.654845},{"c":3.645,"h":3.6699,"l":3.63,"n":491,"o":3.665,"t":"2026-10-20T19:30:00Z","v":143909,"vw":3.644507},{"c":3.6,"h":3.65,"l":3.6,"n":1189,"o":3.64,"t":"2026-10-20T19:45:00Z","v":385923,"vw":3.614691},{"c":3.64,"h":3.67,"l":3.6008,"n":19,"o":3.61,"t":"2026-10-20T20:00:00Z","v":85128,"vw":3.614271},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-20T20:15:00Z","v":502,"vw":3.64},{"c":3.64,"h":3.64,"l":3.6146,"n":9,"o":3.6146,"t":"2026-10-20T20:30:00Z","v":834,"vw":3.630614},{"c":3.66,"h":3.67,"l":3.66,"n":9,"o":3.67,"t":"2026-10-20T20:45:00Z","v":1495,"vw":3.666914},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-20T21:15:00Z","v":100,"vw":3.67},{"c":3.66,"h":3.66,"l":3.65,"n":2,"o":3.65,"t":"2026-10-20T21:30:00Z","v":354,"vw":3.657062},{"c":3.6531,"h":3.66,"l":3.6531,"n":2,"o":3.66,"t":"2026-10-20T21:45:00Z","v":400,"vw":3.654825},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-20T23:45:00Z","v":134,"vw":3.65},{"c":3.61,"h":3.62,"l":3.61,"n":6,"o":3.62,"t":"2026-10-21T08:00:00Z","v":1603,"vw":3.61625},{"c":3.61,"h":3.62,"l":3.61,"n":4,"o":3.62,"t":"2026-10-21T08:15:00Z","v":2055,"vw":3.6114},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T12:15:00Z","v":500,"vw":3.65},{"c":3.67,"h":3.679,"l":3.64,"n":3,"o":3.679,"t":"2026-10-21T12:30:00Z","v":1900,"vw":3.654684},{"c":3.64,"h":3.6667,"l":3.64,"n":7,"o":3.6667,"t":"2026-10-21T12:45:00Z","v":330,"vw":3.65335},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-21T13:00:00Z","v":500,"vw":3.64},{"c":3.65,"h":3.67,"l":3.65,"n":6,"o":3.65,"t":"2026-10-21T13:15:00Z","v":1387,"vw":3.664434},{"c":3.604,"h":3.655,"l":3.56,"n":1105,"o":3.65,"t":"2026-10-21T13:30:00Z","v":327705,"vw":3.602457},{"c":3.605,"h":3.635,"l":3.6,"n":547,"o":3.605,"t":"2026-10-21T13:45:00Z","v":96749,"vw":3.618124},{"c":3.6,"h":3.615,"l":3.58,"n":831,"o":3.6,"t":"2026-10-21T14:00:00Z","v":226383,"vw":3.598775},{"c":3.61,"h":3.62,"l":3.595,"n":491,"o":3.6,"t":"2026-10-21T14:15:00Z","v":103445,"vw":3.608344},{"c":3.605,"h":3.62,"l":3.595,"n":418,"o":3.615,"t":"2026-10-21T14:30:00Z","v":75801,"vw":3.602944},{"c":3.58,"h":3.6,"l":3.58,"n":634,"o":3.6,"t":"2026-10-21T14:45:00Z","v":207889,"vw":3.586613},{"c":3.55,"h":3.585,"l":3.55,"n":425,"o":3.58,"t":"2026-10-21T15:00:00Z","v":151478,"vw":3.564216},{"c":3.575,"h":3.5761,"l":3.535,"n":491,"o":3.5575,"t":"2026-10-21T15:15:00Z","v":112872,"vw":3.553722},{"c":3.565,"h":3.5757,"l":3.56,"n":263,"o":3.575,"t":"2026-10-21T15:30:00Z","v":72454,"vw":3.567866},{"c":3.555,"h":3.5699,"l":3.55,"n":243,"o":3.56,"t":"2026-10-21T15:45:00Z","v":42315,"vw":3.560539},{"c":3.53,"h":3.555,"l":3.53,"n":354,"o":3.55,"t":"2026-10-21T16:00:00Z","v":240867,"vw":3.54084},{"c":3.525,"h":3.5377,"l":3.51,"n":416,"o":3.535,"t":"2026-10-21T16:15:00Z","v":115077,"vw":3.522276},{"c":3.5399,"h":3.565,"l":3.51,"n":591,"o":3.525,"t":"2026-10-21T16:30:00Z","v":210951,"vw":3.535431},{"c":3.53,"h":3.5461,"l":3.525,"n":552,"o":3.54,"t":"2026-10-21T16:45:00Z","v":160697,"vw":3.53715},{"c":3.5499,"h":3.55,"l":3.52,"n":401,"o":3.5303,"t":"2026-10-21T17:00:00Z","v":115816,"vw":3.532541},{"c":3.535,"h":3.5452,"l":3.53,"n":279,"o":3.545,"t":"2026-10-21T17:15:00Z","v":76473,"vw":3.537652},{"c":3.535,"h":3.5376,"l":3.52,"n":402,"o":3.535,"t":"2026-10-21T17:30:00Z","v":188295,"vw":3.528756},{"c":3.56,"h":3.57,"l":3.53,"n":454,"o":3.53,"t":"2026-10-21T17:45:00Z","v":243952,"vw":3.551981},{"c":3.615,"h":3.625,"l":3.56,"n":645,"o":3.565,"t":"2026-10-21T18:00:00Z","v":258570,"vw":3.585794},{"c":3.615,"h":3.62,"l":3.6,"n":338,"o":3.61,"t":"2026-10-21T18:15:00Z","v":68705,"vw":3.611379},{"c":3.605,"h":3.625,"l":3.59,"n":449,"o":3.615,"t":"2026-10-21T18:30:00Z","v":139426,"vw":3.606298},{"c":3.565,"h":3.605,"l":3.56,"n":457,"o":3.605,"t":"2026-10-21T18:45:00Z","v":121946,"vw":3.577721},{"c":3.555,"h":3.57,"l":3.54,"n":488,"o":3.56,"t":"2026-10-21T19:00:00Z","v":114009,"vw":3.554486},{"c":3.605,"h":3.605,"l":3.5501,"n":418,"o":3.5501,"t":"2026-10-21T19:15:00Z","v":169678,"vw":3.582802},{"c":3.595,"h":3.63,"l":3.59,"n":545,"o":3.605,"t":"2026-10-21T19:30:00Z","v":167023,"vw":3.607077},{"c":3.59,"h":3.61,"l":3.58,"n":1540,"o":3.595,"t":"2026-10-21T19:45:00Z","v":420438,"vw":3.591108},{"c":3.615,"h":3.615,"l":3.6,"n":13,"o":3.6,"t":"2026-10-21T20:00:00Z","v":51300,"vw":3.600044},{"c":3.6295,"h":3.63,"l":3.6,"n":3,"o":3.63,"t":"2026-10-21T20:15:00Z","v":900,"vw":3.623056},{"c":3.6001,"h":3.6297,"l":3.6001,"n":3,"o":3.62,"t":"2026-10-21T20:30:00Z","v":1816,"vw":3.618036},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-21T20:45:00Z","v":380,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T21:00:00Z","v":111,"vw":3.63},{"c":3.61,"h":3.6295,"l":3.61,"n":3,"o":3.6295,"t":"2026-10-21T21:15:00Z","v":963,"vw":3.613284},{"c":3.63,"h":3.63,"l":3.62,"n":2,"o":3.62,"t":"2026-10-21T21:30:00Z","v":15100,"vw":3.620066},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-21T22:15:00Z","v":200,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T22:30:00Z","v":850,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":7,"o":3.6,"t":"2026-10-21T23:30:00Z","v":204,"vw":3.6},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-21T23:45:00Z","v":100,"vw":3.62},{"c":3.43,"h":3.56,"l":3.43,"n":62,"o":3.5,"t":"2026-10-22T08:00:00Z","v":16098,"vw":3.483981},{"c":3.45,"h":3.45,"l":3.4306,"n":3,"o":3.4306,"t":"2026-10-22T08:15:00Z","v":2709,"vw":3.444957},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T08:30:00Z","v":3000,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":11,"o":3.45,"t":"2026-10-22T08:45:00Z","v":563,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-22T09:30:00Z","v":300,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-22T09:45:00Z","v":1377,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":22,"o":3.45,"t":"2026-10-22T10:15:00Z","v":2698,"vw":3.45},{"c":3.44,"h":3.45,"l":3.43,"n":53,"o":3.45,"t":"2026-10-22T10:45:00Z","v":21549,"vw":3.436649},{"c":3.4385,"h":3.47,"l":3.4385,"n":31,"o":3.45,"t":"2026-10-22T11:00:00Z","v":7271,"vw":3.447462},{"c":3.4308,"h":3.45,"l":3.4235,"n":5,"o":3.45,"t":"2026-10-22T11:15:00Z","v":4475,"vw":3.430126},{"c":3.4384,"h":3.45,"l":3.4362,"n":4,"o":3.4362,"t":"2026-10-22T11:30:00Z","v":550,"vw":3.439509},{"c":3.43,"h":3.44,"l":3.43,"n":12,"o":3.44,"t":"2026-10-22T11:45:00Z","v":3188,"vw":3.433409},{"c":3.425,"h":3.43,"l":3.39,"n":172,"o":3.43,"t":"2026-10-22T12:00:00Z","v":41789,"vw":3.401254},{"c":3.4323,"h":3.445,"l":3.43,"n":7,"o":3.445,"t":"2026-10-22T12:15:00Z","v":1157,"vw":3.435837},{"c":3.4297,"h":3.43,"l":3.4,"n":33,"o":3.405,"t":"2026-10-22T12:30:00Z","v":51270,"vw":3.417104},{"c":3.42,"h":3.42,"l":3.405,"n":7,"o":3.405,"t":"2026-10-22T12:45:00Z","v":2000,"vw":3.40575},{"c":3.4,"h":3.41,"l":3.39,"n":83,"o":3.4,"t":"2026-10-22T13:00:00Z","v":44053,"vw":3.40582},{"c":3.4,"h":3.4,"l":3.3897,"n":17,"o":3.4,"t":"2026-10-22T13:15:00Z","v":6750,"vw":3.391798},{"c":3.31,"h":3.43,"l":3.3,"n":1870,"o":3.4,"t":"2026-10-22T13:30:00Z","v":619783,"vw":3.360381},{"c":3.325,"h":3.33,"l":3.275,"n":764,"o":3.305,"t":"2026-10-22T13:45:00Z","v":367205,"vw":3.298399},{"c":3.26,"h":3.33,"l":3.26,"n":635,"o":3.325,"t":"2026-10-22T14:00:00Z","v":234194,"vw":3.292945},{"c":3.2299,"h":3.28,"l":3.22,"n":701,"o":3.26,"t":"2026-10-22T14:15:00Z","v":287327,"vw":3.252603},{"c":3.245,"h":3.2591,"l":3.2,"n":777,"o":3.225,"t":"2026-10-22T14:30:00Z","v":316664,"vw":3.229423},{"c":3.2081,"h":3.25,"l":3.1899,"n":600,"o":3.245,"t":"2026-10-22T14:45:00Z","v":202727,"vw":3.210255},{"c":3.185,"h":3.22,"l":3.1725,"n":648,"o":3.205,"t":"2026-10-22T15:00:00Z","v":284464,"vw":3.19553},{"c":3.2101,"h":3.2397,"l":3.185,"n":481,"o":3.185,"t":"2026-10-22T15:15:00Z","v":169342,"vw":3.218697},{"c":3.215,"h":3.22,"l":3.2,"n":419,"o":3.215,"t":"2026-10-22T15:30:00Z","v":136794,"vw":3.210925},{"c":3.225,"h":3.24,"l":3.21,"n":382,"o":3.2199,"t":"2026-10-22T15:45:00Z","v":171858,"vw":3.223371},{"c":3.235,"h":3.2396,"l":3.211,"n":433,"o":3.225,"t":"2026-10-22T16:00:00Z","v":186308,"vw":3.223218},{"c":3.2301,"h":3.24,"l":3.225,"n":355,"o":3.235,"t":"2026-10-22T16:15:00Z","v":92964,"vw":3.23465},{"c":3.19,"h":3.23,"l":3.19,"n":404,"o":3.23,"t":"2026-10-22T16:30:00Z","v":121703,"vw":3.214151},{"c":3.215,"h":3.22,"l":3.17,"n":638,"o":3.19,"t":"2026-10-22T16:45:00Z","v":172639,"vw":3.188384},{"c":3.195,"h":3.2187,"l":3.185,"n":317,"o":3.215,"t":"2026-10-22T17:00:00Z","v":80722,"vw":3.19867},{"c":3.195,"h":3.2092,"l":3.19,"n":425,"o":3.195,"t":"2026-10-22T17:15:00Z","v":93886,"vw":3.199061},{"c":3.205,"h":3.205,"l":3.1901,"n":475,"o":3.195,"t":"2026-10-22T17:30:00Z","v":93288,"vw":3.199799},{"c":3.195,"h":3.205,"l":3.1801,"n":397,"o":3.205,"t":"2026-10-22T17:45:00Z","v":104995,"vw":3.192282},{"c":3.18,"h":3.195,"l":3.17,"n":499,"o":3.195,"t":"2026-10-22T18:00:00Z","v":99632,"vw":3.179085},{"c":3.19,"h":3.2,"l":3.175,"n":473,"o":3.175,"t":"2026-10-22T18:15:00Z","v":96962,"vw":3.189482},{"c":3.195,"h":3.2,"l":3.185,"n":437,"o":3.19,"t":"2026-10-22T18:30:00Z","v":98028,"vw":3.192267},{"c":3.185,"h":3.2,"l":3.18,"n":484,"o":3.195,"t":"2026-10-22T18:45:00Z","v":253174,"vw":3.190952},{"c":3.185,"h":3.2,"l":3.16,"n":661,"o":3.18,"t":"2026-10-22T19:00:00Z","v":204728,"vw":3.176378},{"c":3.19,"h":3.195,"l":3.18,"n":483,"o":3.185,"t":"2026-10-22T19:15:00Z","v":129031,"vw":3.186158},{"c":3.17,"h":3.185,"l":3.16,"n":584,"o":3.185,"t":"2026-10-22T19:30:00Z","v":185513,"vw":3.168096},{"c":3.19,"h":3.2099,"l":3.16,"n":1277,"o":3.165,"t":"2026-10-22T19:45:00Z","v":536661,"vw":3.186154},{"c":3.2114,"h":3.23,"l":3.18,"n":13,"o":3.19,"t":"2026-10-22T20:00:00Z","v":65448,"vw":3.190338},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-22T20:15:00Z","v":100,"vw":3.22},{"c":3.2171,"h":3.2171,"l":3.2171,"n":1,"o":3.2171,"t":"2026-10-22T20:30:00Z","v":1023,"vw":3.2171},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T21:00:00Z","v":600,"vw":3.19},{"c":3.2257,"h":3.2257,"l":3.22,"n":7,"o":3.2257,"t":"2026-10-22T21:30:00Z","v":1213,"vw":3.22481},{"c":3.2269,"h":3.23,"l":3.2103,"n":8,"o":3.22,"t":"2026-10-22T21:45:00Z","v":3064,"vw":3.223032},{"c":3.22,"h":3.23,"l":3.22,"n":4,"o":3.23,"t":"2026-10-22T22:15:00Z","v":756,"vw":3.228543},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-22T22:45:00Z","v":2814,"vw":3.21},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T23:00:00Z","v":200,"vw":3.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09467505452351968,"strike":13.432005815842096,"iv":2.938328865848877,"gamma":0.06709035415477435,"theta":-0.00823582445034746,"vega":0.0015912594779238316,"rho":0.00017915307425866834,"breakevenPct":318.78268948500363},{"delta":0.15,"premium":0.11381147346474571,"strike":7.433606285064399,"iv":2.095289803515856,"gamma":0.13107042958494428,"theta":-0.007639916009684981,"vega":0.0021171998336510316,"rho":0.0002903144671255213,"breakevenPct":133.66618447458654},{"delta":0.2,"premium":0.08661499219862356,"strike":4.267700156027528,"iv":0.9749327610038115,"gamma":0.31811951514473374,"theta":-0.0042926597657851765,"vega":0.002522084973361764,"rho":0.00043475468676143844,"breakevenPct":34.808518520933504},{"delta":0.25,"premium":0.25493763727559715,"strike":10.197505491023882,"iv":2.8338353828029055,"gamma":0.21291961340408522,"theta":-0.014427437597799391,"vega":0.0028834825567121435,"rho":0.00043242382313443266,"breakevenPct":223.60505041174864},{"delta":0.3,"premium":0.3300386641716024,"strike":12.045397931276726,"iv":3.438939012265293,"gamma":0.19370997491787395,"theta":-0.017830674661643106,"vega":0.0031156422603175024,"rho":0.0005018348601315088,"breakevenPct":283.1404518714653},{"delta":0.35,"premium":0.2738421800870724,"strike":8.352486120007615,"iv":2.3113940631445966,"gamma":0.33307472214437606,"theta":-0.012372301860587315,"vega":0.0033249584831707858,"rho":0.000670991088341475,"breakevenPct":167.06898761903062},{"delta":0.4,"premium":0.2176456960025424,"strike":4.659574308738501,"iv":1.1838491140238987,"gamma":0.47243946937087833,"theta":-0.006913929059531518,"vega":0.003534274706024069,"rho":0.0008401473165514415,"breakevenPct":50.99752336659577},{"delta":0.45,"premium":0.22179557007988382,"strike":3.4377269426289034,"iv":0.8107693536673929,"gamma":0.5230874001452432,"theta":-0.005038090050835149,"vega":0.0035501815541031227,"rho":0.0009638747064587321,"breakevenPct":13.297910610179176},{"delta":0.5,"premium":0.2535675381263616,"strike":3.3469498910675384,"iv":0.7830278867102397,"gamma":0.5331273420479303,"theta":-0.004802069716775599,"vega":0.0034775599128540305,"rho":0.0010668081383091127,"breakevenPct":11.471127838820433},{"delta":0.55,"premium":0.28533950617283954,"strike":3.256172839506173,"iv":0.7552864197530864,"gamma":0.5431672839506173,"theta":-0.004566049382716049,"vega":0.0034049382716049383,"rho":0.0011697415701594936,"breakevenPct":9.644345067461686},{"delta":0.6,"premium":0.31711147421931735,"strike":3.165395787944808,"iv":0.7275449527959332,"gamma":0.5532072258533043,"theta":-0.0043300290486565,"vega":0.003332316630355846,"rho":0.0012726750020098743,"breakevenPct":7.817562296102943},{"delta":0.65,"premium":0.3488834422657952,"strike":3.0746187363834423,"iv":0.69980348583878,"gamma":0.5632471677559913,"theta":-0.00409400871459695,"vega":0.003259694989106754,"rho":0.001375608433860255,"breakevenPct":5.990779524744196},{"delta":0.7,"premium":0.39203349282296635,"strike":2.978708133971292,"iv":0.6816203349282297,"gamma":0.557609186602871,"theta":-0.003836124401913876,"vega":0.003131866028708135,"rho":0.0014698877974091888,"breakevenPct":4.357325906942985},{"delta":0.75,"premium":0.4877272727272726,"strike":2.8590909090909093,"iv":0.7075772727272728,"gamma":0.47957090909090916,"theta":-0.0034772727272727273,"vega":0.0027490909090909094,"rho":0.0015242028680154864,"breakevenPct":3.616661975795103},{"delta":0.8,"premium":0.583421052631579,"strike":2.7394736842105263,"iv":0.7335342105263158,"gamma":0.40153263157894736,"theta":-0.0031184210526315785,"vega":0.0023663157894736843,"rho":0.0015785179386217838,"breakevenPct":2.8759980446472206},{"delta":0.85,"premium":0.679114832535885,"strike":2.6198564593301437,"iv":0.7594911483253588,"gamma":0.3234943540669857,"theta":-0.0027595693779904305,"vega":0.00198354066985646,"rho":0.0016328330092280812,"breakevenPct":2.13533411349934},{"delta":0.9,"premium":0.7748086124401913,"strike":2.5002392344497606,"iv":0.7854480861244019,"gamma":0.24545607655502388,"theta":-0.002400717703349282,"vega":0.0016007655502392345,"rho":0.0016871480798343788,"breakevenPct":1.3946701823514576}],"put":[{"delta":0.1,"premium":0.10668935607847797,"strike":1.8662128784304406,"iv":1.9700385651495531,"gamma":0.10316934529237601,"theta":-0.005267579903611879,"vega":0.0015914116441708539,"rho":-0.00034408593051943266,"breakevenPct":45.525587543282896},{"delta":0.15,"premium":0.07909951129066534,"strike":2.5204975564533267,"iv":0.9853735812124906,"gamma":0.2595965845610778,"theta":-0.0034919017008423463,"vega":0.0020990946647276056,"rho":-0.00045493805002383945,"breakevenPct":24.41492120239439},{"delta":0.2,"premium":0.10654670325097863,"strike":2.6577335162548934,"iv":0.9318035808654699,"gamma":0.3269988213781706,"theta":-0.003751803904379168,"vega":0.002442799683408886,"rho":-0.0006061580812732454,"breakevenPct":21.01588814229367},{"delta":0.25,"premium":0.13399389521129193,"strike":2.7949694760564596,"iv":0.8782335805184491,"gamma":0.3944010581952634,"theta":-0.004011706107915989,"vega":0.002786504702090167,"rho":-0.0007573781125226513,"breakevenPct":17.61685508219295},{"delta":0.3,"premium":0.1614410871716052,"strike":2.9322054358580263,"iv":0.8246635801714283,"gamma":0.4618032950123562,"theta":-0.00427160831145281,"vega":0.0031302097207714474,"rho":-0.0009085981437720572,"breakevenPct":14.217822022092228},{"delta":0.35,"premium":0.20960648148148145,"strike":3.053240740740741,"iv":0.8137569444444445,"gamma":0.4911921296296296,"theta":-0.004527777777777778,"vega":0.0033319444444444442,"rho":-0.001075664202752319,"breakevenPct":11.961787639032217},{"delta":0.4,"premium":0.27799873737373737,"strike":3.158459595959596,"iv":0.844501893939394,"gamma":0.4834690656565656,"theta":-0.0047803030303030306,"vega":0.0033950757575757573,"rho":-0.0012582004943393849,"breakevenPct":10.821645245019853},{"delta":0.45,"premium":0.34639099326599326,"strike":3.263678451178451,"iv":0.8752468434343434,"gamma":0.4757460016835017,"theta":-0.005032828282828283,"vega":0.003458207070707071,"rho":-0.0014407367859264504,"breakevenPct":9.681502851007492},{"delta":0.5,"premium":0.41478324915824916,"strike":3.3688973063973062,"iv":0.905991792929293,"gamma":0.4680229377104377,"theta":-0.005285353535353535,"vega":0.0035213383838383835,"rho":-0.0016232730775135162,"breakevenPct":8.541360456995129},{"delta":0.55,"premium":0.48317550505050505,"strike":3.4741161616161618,"iv":0.9367367424242424,"gamma":0.4602998737373737,"theta":-0.005537878787878788,"vega":0.003584469696969697,"rho":-0.001805809369100582,"breakevenPct":7.401218062982767},{"delta":0.6,"premium":0.5965428937259922,"strike":3.6206786171574903,"iv":0.9656118437900127,"gamma":0.4344090909090909,"theta":-0.00547932138284251,"vega":0.0034793213828425095,"rho":-0.002023536243684477,"breakevenPct":6.373507014504702},{"delta":0.65,"premium":0.7245838668373878,"strike":3.7807298335467348,"iv":0.9938768886043534,"gamma":0.40259090909090905,"theta":-0.005319270166453265,"vega":0.003319270166453265,"rho":-0.0022527443960100434,"breakevenPct":5.382477810856129},{"delta":0.7,"premium":0.8526248399487834,"strike":3.940781049935979,"iv":1.0221419334186939,"gamma":0.3707727272727273,"theta":-0.005159218950064021,"vega":0.0031592189500640206,"rho":-0.002481952548335609,"breakevenPct":4.391448607207556},{"delta":0.75,"premium":2.5051378535989213,"strike":5.6152330602253295,"iv":1.423836827741464,"gamma":0.30195299877335635,"theta":-0.005726134411062991,"vega":0.002852889066814673,"rho":-0.003920906424900088,"breakevenPct":3.712222705064753},{"delta":0.8,"premium":5.052975716454355,"strike":8.179095060583,"iv":2.044847665426328,"gamma":0.2114022031755091,"theta":-0.006719998555607421,"vega":0.002460649490330027,"rho":-0.006070345885541393,"breakevenPct":3.216119376822167},{"delta":0.85,"premium":7.600813579309786,"strike":10.742957060940665,"iv":2.6658585031111914,"gamma":0.12085140757766205,"theta":-0.00771386270015185,"vega":0.0020684099138453815,"rho":-0.008219785346182692,"breakevenPct":2.7200160485795823},{"delta":0.9,"premium":6.549027186550289,"strike":9.74902718655029,"iv":2.0373439957237096,"gamma":0.12510359585931907,"theta":-0.004227231528294549,"vega":0.0015919144453260146,"rho":-0.007513149795868107,"breakevenPct":0.9287925696594497}]},"raw":{"call":[{"delta":0.1,"premium":0.09467505452351968,"strike":13.432005815842096,"iv":2.938328865848877,"gamma":0.06709035415477435,"theta":-0.00823582445034746,"vega":0.0015912594779238316,"rho":0.00017915307425866834,"breakevenPct":318.78268948500363},{"delta":0.15,"premium":0.11381147346474571,"strike":7.433606285064399,"iv":2.095289803515856,"gamma":0.13107042958494428,"theta":-0.007639916009684981,"vega":0.0021171998336510316,"rho":0.0002903144671255213,"breakevenPct":133.66618447458654},{"delta":0.2,"premium":0.08661499219862356,"strike":4.267700156027528,"iv":0.9749327610038115,"gamma":0.31811951514473374,"theta":-0.0042926597657851765,"vega":0.002522084973361764,"rho":0.00043475468676143844,"breakevenPct":34.808518520933504},{"delta":0.25,"premium":0.25493763727559715,"strike":10.197505491023882,"iv":2.8338353828029055,"gamma":0.21291961340408522,"theta":-0.014427437597799391,"vega":0.0028834825567121435,"rho":0.00043242382313443266,"breakevenPct":223.60505041174864},{"delta":0.3,"premium":0.3300386641716024,"strike":12.045397931276726,"iv":3.438939012265293,"gamma":0.19370997491787395,"theta":-0.017830674661643106,"vega":0.0031156422603175024,"rho":0.0005018348601315088,"breakevenPct":283.1404518714653},{"delta":0.35,"premium":0.2738421800870724,"strike":8.352486120007615,"iv":2.3113940631445966,"gamma":0.33307472214437606,"theta":-0.012372301860587315,"vega":0.0033249584831707858,"rho":0.000670991088341475,"breakevenPct":167.06898761903062},{"delta":0.4,"premium":0.2176456960025424,"strike":4.659574308738501,"iv":1.1838491140238987,"gamma":0.47243946937087833,"theta":-0.006913929059531518,"vega":0.003534274706024069,"rho":0.0008401473165514415,"breakevenPct":50.99752336659577},{"delta":0.45,"premium":0.22179557007988382,"strike":3.4377269426289034,"iv":0.8107693536673929,"gamma":0.5230874001452432,"theta":-0.005038090050835149,"vega":0.0035501815541031227,"rho":0.0009638747064587321,"breakevenPct":13.297910610179176},{"delta":0.5,"premium":0.2535675381263616,"strike":3.3469498910675384,"iv":0.7830278867102397,"gamma":0.5331273420479303,"theta":-0.004802069716775599,"vega":0.0034775599128540305,"rho":0.0010668081383091127,"breakevenPct":11.471127838820433},{"delta":0.55,"premium":0.28533950617283954,"strike":3.256172839506173,"iv":0.7552864197530864,"gamma":0.5431672839506173,"theta":-0.004566049382716049,"vega":0.0034049382716049383,"rho":0.0011697415701594936,"breakevenPct":9.644345067461686},{"delta":0.6,"premium":0.31711147421931735,"strike":3.165395787944808,"iv":0.7275449527959332,"gamma":0.5532072258533043,"theta":-0.0043300290486565,"vega":0.003332316630355846,"rho":0.0012726750020098743,"breakevenPct":7.817562296102943},{"delta":0.65,"premium":0.3488834422657952,"strike":3.0746187363834423,"iv":0.69980348583878,"gamma":0.5632471677559913,"theta":-0.00409400871459695,"vega":0.003259694989106754,"rho":0.001375608433860255,"breakevenPct":5.990779524744196},{"delta":0.7,"premium":0.39203349282296635,"strike":2.978708133971292,"iv":0.6816203349282297,"gamma":0.557609186602871,"theta":-0.003836124401913876,"vega":0.003131866028708135,"rho":0.0014698877974091888,"breakevenPct":4.357325906942985},{"delta":0.75,"premium":0.4877272727272726,"strike":2.8590909090909093,"iv":0.7075772727272728,"gamma":0.47957090909090916,"theta":-0.0034772727272727273,"vega":0.0027490909090909094,"rho":0.0015242028680154864,"breakevenPct":3.616661975795103},{"delta":0.8,"premium":0.583421052631579,"strike":2.7394736842105263,"iv":0.7335342105263158,"gamma":0.40153263157894736,"theta":-0.0031184210526315785,"vega":0.0023663157894736843,"rho":0.0015785179386217838,"breakevenPct":2.8759980446472206},{"delta":0.85,"premium":0.679114832535885,"strike":2.6198564593301437,"iv":0.7594911483253588,"gamma":0.3234943540669857,"theta":-0.0027595693779904305,"vega":0.00198354066985646,"rho":0.0016328330092280812,"breakevenPct":2.13533411349934},{"delta":0.9,"premium":0.7748086124401913,"strike":2.5002392344497606,"iv":0.7854480861244019,"gamma":0.24545607655502388,"theta":-0.002400717703349282,"vega":0.0016007655502392345,"rho":0.0016871480798343788,"breakevenPct":1.3946701823514576}],"put":[{"delta":0.1,"premium":0.10668935607847797,"strike":1.8662128784304406,"iv":1.9700385651495531,"gamma":0.10316934529237601,"theta":-0.005267579903611879,"vega":0.0015914116441708539,"rho":-0.00034408593051943266,"breakevenPct":45.525587543282896},{"delta":0.15,"premium":0.07909951129066534,"strike":2.5204975564533267,"iv":0.9853735812124906,"gamma":0.2595965845610778,"theta":-0.0034919017008423463,"vega":0.0020990946647276056,"rho":-0.00045493805002383945,"breakevenPct":24.41492120239439},{"delta":0.2,"premium":0.10654670325097863,"strike":2.6577335162548934,"iv":0.9318035808654699,"gamma":0.3269988213781706,"theta":-0.003751803904379168,"vega":0.002442799683408886,"rho":-0.0006061580812732454,"breakevenPct":21.01588814229367},{"delta":0.25,"premium":0.13399389521129193,"strike":2.7949694760564596,"iv":0.8782335805184491,"gamma":0.3944010581952634,"theta":-0.004011706107915989,"vega":0.002786504702090167,"rho":-0.0007573781125226513,"breakevenPct":17.61685508219295},{"delta":0.3,"premium":0.1614410871716052,"strike":2.9322054358580263,"iv":0.8246635801714283,"gamma":0.4618032950123562,"theta":-0.00427160831145281,"vega":0.0031302097207714474,"rho":-0.0009085981437720572,"breakevenPct":14.217822022092228},{"delta":0.35,"premium":0.20960648148148145,"strike":3.053240740740741,"iv":0.8137569444444445,"gamma":0.4911921296296296,"theta":-0.004527777777777778,"vega":0.0033319444444444442,"rho":-0.001075664202752319,"breakevenPct":11.961787639032217},{"delta":0.4,"premium":0.27799873737373737,"strike":3.158459595959596,"iv":0.844501893939394,"gamma":0.4834690656565656,"theta":-0.0047803030303030306,"vega":0.0033950757575757573,"rho":-0.0012582004943393849,"breakevenPct":10.821645245019853},{"delta":0.45,"premium":0.34639099326599326,"strike":3.263678451178451,"iv":0.8752468434343434,"gamma":0.4757460016835017,"theta":-0.005032828282828283,"vega":0.003458207070707071,"rho":-0.0014407367859264504,"breakevenPct":9.681502851007492},{"delta":0.5,"premium":0.41478324915824916,"strike":3.3688973063973062,"iv":0.905991792929293,"gamma":0.4680229377104377,"theta":-0.005285353535353535,"vega":0.0035213383838383835,"rho":-0.0016232730775135162,"breakevenPct":8.541360456995129},{"delta":0.55,"premium":0.48317550505050505,"strike":3.4741161616161618,"iv":0.9367367424242424,"gamma":0.4602998737373737,"theta":-0.005537878787878788,"vega":0.003584469696969697,"rho":-0.001805809369100582,"breakevenPct":7.401218062982767},{"delta":0.6,"premium":0.5965428937259922,"strike":3.6206786171574903,"iv":0.9656118437900127,"gamma":0.4344090909090909,"theta":-0.00547932138284251,"vega":0.0034793213828425095,"rho":-0.002023536243684477,"breakevenPct":6.373507014504702},{"delta":0.65,"premium":0.7245838668373878,"strike":3.7807298335467348,"iv":0.9938768886043534,"gamma":0.40259090909090905,"theta":-0.005319270166453265,"vega":0.003319270166453265,"rho":-0.0022527443960100434,"breakevenPct":5.382477810856129},{"delta":0.7,"premium":0.8526248399487834,"strike":3.940781049935979,"iv":1.0221419334186939,"gamma":0.3707727272727273,"theta":-0.005159218950064021,"vega":0.0031592189500640206,"rho":-0.002481952548335609,"breakevenPct":4.391448607207556},{"delta":0.75,"premium":2.5051378535989213,"strike":5.6152330602253295,"iv":1.423836827741464,"gamma":0.30195299877335635,"theta":-0.005726134411062991,"vega":0.002852889066814673,"rho":-0.003920906424900088,"breakevenPct":3.712222705064753},{"delta":0.8,"premium":5.052975716454355,"strike":8.179095060583,"iv":2.044847665426328,"gamma":0.2114022031755091,"theta":-0.006719998555607421,"vega":0.002460649490330027,"rho":-0.006070345885541393,"breakevenPct":3.216119376822167},{"delta":0.85,"premium":7.600813579309786,"strike":10.742957060940665,"iv":2.6658585031111914,"gamma":0.12085140757766205,"theta":-0.00771386270015185,"vega":0.0020684099138453815,"rho":-0.008219785346182692,"breakevenPct":2.7200160485795823},{"delta":0.9,"premium":6.549027186550289,"strike":9.74902718655029,"iv":2.0373439957237096,"gamma":0.12510359585931907,"theta":-0.004227231528294549,"vega":0.0015919144453260146,"rho":-0.007513149795868107,"breakevenPct":0.9287925696594497}]}},"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"}}