{"symbol":"XPOF","url":"https://intraalpha.com/companies/XPOF","capturedAt":"2026-10-23T01:37:22.646Z","state":"ready","quote":{"symbol":"XPOF","last_price":4.2,"prev_close":4.29,"regular_close":4.2,"change":-0.09,"change_pct":-2.0979,"regular_change":-0.09,"regular_change_pct":-2.0979,"extended_change":0,"extended_change_pct":0,"bid":4.15,"ask":5.25,"bid_size":300,"ask_size":1200,"volume":449187,"vwap":4.276077,"open":4.29,"high":4.4,"low":4.18,"close":4.2,"trade_count":6139,"last_trade_at":"2026-10-22T23:00:00.00264208Z","last_quote_at":"2026-10-22T23:55:33.842373053Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:21.192087953-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XPOF","fetched_at":"2026-10-23T01:37:21.607140+00:00","name":"Xponential Fitness Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Xponential Fitness Inc. (XPOF) is a leading player in the boutique fitness franchise industry, featuring a diverse portfolio of established brands including Club Pilates, CycleBar, and StretchLab. Its community-oriented approach is designed to provide customized fitness experiences, effectively addressing the growing consumer appetite for health and wellness solutions. Xponential's strategic franchise model enhances scalability and positions the company well to leverage emerging market trends in the fitness sector. With a strong commitment to quality and innovation, Xponential Fitness presents attractive investment opportunities for institutional investors looking to tap into the evolving dynamics of the fitness landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":212428000,"ebitda":82591000,"pe_ratio":null,"peg_ratio":null,"book_value":-7.62,"dividend_per_share":null,"dividend_yield":null,"eps":-1.49,"revenue_ttm":288470000,"gross_profit_ttm":192195000,"profit_margin":-0.148,"operating_margin_ttm":0.181,"return_on_assets_ttm":0.128,"return_on_equity_ttm":-0.288,"quarterly_earnings_growth":-0.817,"quarterly_revenue_growth":-0.134,"analyst_target_price":5.6,"analyst_number":0,"beta":1.199,"fifty_two_week_high":9.25,"fifty_two_week_low":3.565,"fifty_day_ma":4.609,"two_hundred_day_ma":6.17,"shares_outstanding":42219000,"forward_pe":10,"price_to_sales":0.736,"price_to_book":430.2,"ev_to_revenue":2.315,"ev_to_ebitda":95.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:21.607140+00:00"},"optionObservedAt":"2026-10-22T19:58:11.556Z","bars":[{"c":4.63,"h":4.66,"l":4.63,"n":17,"o":4.66,"t":"2026-10-16T13:30:00Z","v":5648,"vw":4.659449},{"c":4.59,"h":4.61,"l":4.59,"n":19,"o":4.61,"t":"2026-10-16T13:35:00Z","v":672,"vw":4.6},{"c":4.59,"h":4.6,"l":4.585,"n":20,"o":4.59,"t":"2026-10-16T13:45:00Z","v":1231,"vw":4.589499},{"c":4.59,"h":4.6,"l":4.59,"n":11,"o":4.59,"t":"2026-10-16T13:50:00Z","v":578,"vw":4.595},{"c":4.6,"h":4.61,"l":4.59,"n":22,"o":4.595,"t":"2026-10-16T13:55:00Z","v":1266,"vw":4.599664},{"c":4.605,"h":4.6125,"l":4.6,"n":23,"o":4.6125,"t":"2026-10-16T14:00:00Z","v":1068,"vw":4.602693},{"c":4.6,"h":4.6,"l":4.6,"n":11,"o":4.6,"t":"2026-10-16T14:05:00Z","v":527,"vw":4.6},{"c":4.585,"h":4.6,"l":4.585,"n":14,"o":4.6,"t":"2026-10-16T14:10:00Z","v":748,"vw":4.590715},{"c":4.57,"h":4.57,"l":4.57,"n":25,"o":4.57,"t":"2026-10-16T14:15:00Z","v":702,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":8,"o":4.57,"t":"2026-10-16T14:20:00Z","v":434,"vw":4.57},{"c":4.57,"h":4.57,"l":4.5602,"n":22,"o":4.57,"t":"2026-10-16T14:25:00Z","v":8930,"vw":4.560988},{"c":4.59,"h":4.59,"l":4.56,"n":60,"o":4.56,"t":"2026-10-16T14:30:00Z","v":6115,"vw":4.562153},{"c":4.59,"h":4.59,"l":4.58,"n":34,"o":4.585,"t":"2026-10-16T14:35:00Z","v":1921,"vw":4.583889},{"c":4.59,"h":4.59,"l":4.59,"n":18,"o":4.59,"t":"2026-10-16T14:40:00Z","v":1076,"vw":4.59},{"c":4.595,"h":4.595,"l":4.575,"n":106,"o":4.59,"t":"2026-10-16T14:45:00Z","v":7126,"vw":4.583057},{"c":4.57,"h":4.595,"l":4.57,"n":166,"o":4.595,"t":"2026-10-16T14:50:00Z","v":9412,"vw":4.586838},{"c":4.56,"h":4.56,"l":4.56,"n":42,"o":4.56,"t":"2026-10-16T14:55:00Z","v":3084,"vw":4.56},{"c":4.52,"h":4.56,"l":4.52,"n":66,"o":4.56,"t":"2026-10-16T15:00:00Z","v":2827,"vw":4.550244},{"c":4.52,"h":4.52,"l":4.52,"n":17,"o":4.52,"t":"2026-10-16T15:05:00Z","v":686,"vw":4.52},{"c":4.55,"h":4.55,"l":4.5262,"n":44,"o":4.53,"t":"2026-10-16T15:10:00Z","v":2709,"vw":4.53243},{"c":4.545,"h":4.545,"l":4.545,"n":5,"o":4.545,"t":"2026-10-16T15:15:00Z","v":323,"vw":4.545},{"c":4.53,"h":4.545,"l":4.53,"n":25,"o":4.545,"t":"2026-10-16T15:20:00Z","v":2205,"vw":4.538094},{"c":4.5301,"h":4.55,"l":4.5301,"n":40,"o":4.54,"t":"2026-10-16T15:30:00Z","v":2577,"vw":4.542943},{"c":4.55,"h":4.55,"l":4.53,"n":16,"o":4.53,"t":"2026-10-16T15:35:00Z","v":1569,"vw":4.540183},{"c":4.54,"h":4.545,"l":4.54,"n":53,"o":4.54,"t":"2026-10-16T15:40:00Z","v":2365,"vw":4.540879},{"c":4.53,"h":4.54,"l":4.53,"n":52,"o":4.54,"t":"2026-10-16T15:45:00Z","v":2610,"vw":4.531579},{"c":4.525,"h":4.54,"l":4.515,"n":141,"o":4.52,"t":"2026-10-16T15:50:00Z","v":7504,"vw":4.527406},{"c":4.515,"h":4.52,"l":4.515,"n":58,"o":4.52,"t":"2026-10-16T15:55:00Z","v":2948,"vw":4.519551},{"c":4.505,"h":4.51,"l":4.505,"n":36,"o":4.51,"t":"2026-10-16T16:00:00Z","v":1594,"vw":4.507604},{"c":4.505,"h":4.505,"l":4.505,"n":16,"o":4.505,"t":"2026-10-16T16:05:00Z","v":590,"vw":4.505},{"c":4.47,"h":4.5,"l":4.47,"n":50,"o":4.5,"t":"2026-10-16T16:10:00Z","v":3047,"vw":4.485249},{"c":4.46,"h":4.47,"l":4.46,"n":44,"o":4.47,"t":"2026-10-16T16:15:00Z","v":2398,"vw":4.463342},{"c":4.465,"h":4.465,"l":4.465,"n":2,"o":4.465,"t":"2026-10-16T16:20:00Z","v":201,"vw":4.465},{"c":4.4,"h":4.46,"l":4.4,"n":187,"o":4.46,"t":"2026-10-16T16:25:00Z","v":13234,"vw":4.434047},{"c":4.38,"h":4.39,"l":4.38,"n":40,"o":4.39,"t":"2026-10-16T16:30:00Z","v":1537,"vw":4.383654},{"c":4.38,"h":4.385,"l":4.37,"n":64,"o":4.37,"t":"2026-10-16T16:35:00Z","v":4685,"vw":4.379052},{"c":4.39,"h":4.395,"l":4.38,"n":108,"o":4.38,"t":"2026-10-16T16:40:00Z","v":6794,"vw":4.387369},{"c":4.355,"h":4.38,"l":4.355,"n":105,"o":4.38,"t":"2026-10-16T16:45:00Z","v":4301,"vw":4.369131},{"c":4.37,"h":4.38,"l":4.355,"n":41,"o":4.36,"t":"2026-10-16T16:50:00Z","v":2658,"vw":4.369132},{"c":4.37,"h":4.37,"l":4.37,"n":15,"o":4.37,"t":"2026-10-16T16:55:00Z","v":396,"vw":4.37},{"c":4.34,"h":4.36,"l":4.34,"n":43,"o":4.36,"t":"2026-10-16T17:00:00Z","v":2317,"vw":4.352126},{"c":4.32,"h":4.33,"l":4.32,"n":15,"o":4.33,"t":"2026-10-16T17:05:00Z","v":956,"vw":4.327143},{"c":4.325,"h":4.325,"l":4.325,"n":22,"o":4.325,"t":"2026-10-16T17:10:00Z","v":1685,"vw":4.325},{"c":4.32,"h":4.35,"l":4.32,"n":141,"o":4.325,"t":"2026-10-16T17:15:00Z","v":7681,"vw":4.337697},{"c":4.35,"h":4.35,"l":4.325,"n":115,"o":4.33,"t":"2026-10-16T17:20:00Z","v":8568,"vw":4.339451},{"c":4.365,"h":4.365,"l":4.345,"n":75,"o":4.345,"t":"2026-10-16T17:25:00Z","v":6872,"vw":4.35798},{"c":4.36,"h":4.36,"l":4.36,"n":18,"o":4.36,"t":"2026-10-16T17:30:00Z","v":1229,"vw":4.36},{"c":4.365,"h":4.37,"l":4.36,"n":27,"o":4.36,"t":"2026-10-16T17:35:00Z","v":1087,"vw":4.364377},{"c":4.395,"h":4.395,"l":4.37,"n":50,"o":4.37,"t":"2026-10-16T17:40:00Z","v":3786,"vw":4.383296},{"c":4.385,"h":4.395,"l":4.385,"n":41,"o":4.395,"t":"2026-10-16T17:45:00Z","v":2208,"vw":4.388889},{"c":4.38,"h":4.38,"l":4.38,"n":26,"o":4.38,"t":"2026-10-16T17:50:00Z","v":1449,"vw":4.38},{"c":4.37,"h":4.38,"l":4.37,"n":41,"o":4.38,"t":"2026-10-16T17:55:00Z","v":1973,"vw":4.371739},{"c":4.33,"h":4.36,"l":4.32,"n":89,"o":4.36,"t":"2026-10-16T18:00:00Z","v":4848,"vw":4.333256},{"c":4.335,"h":4.34,"l":4.33,"n":46,"o":4.335,"t":"2026-10-16T18:05:00Z","v":2343,"vw":4.334343},{"c":4.335,"h":4.34,"l":4.3199,"n":98,"o":4.33,"t":"2026-10-16T18:10:00Z","v":7089,"vw":4.324676},{"c":4.35,"h":4.365,"l":4.335,"n":64,"o":4.335,"t":"2026-10-16T18:15:00Z","v":5048,"vw":4.349764},{"c":4.355,"h":4.355,"l":4.355,"n":28,"o":4.355,"t":"2026-10-16T18:20:00Z","v":1680,"vw":4.355},{"c":4.37,"h":4.37,"l":4.345,"n":75,"o":4.355,"t":"2026-10-16T18:25:00Z","v":3869,"vw":4.356964},{"c":4.365,"h":4.38,"l":4.365,"n":120,"o":4.375,"t":"2026-10-16T18:30:00Z","v":6115,"vw":4.372594},{"c":4.365,"h":4.365,"l":4.35,"n":58,"o":4.36,"t":"2026-10-16T18:35:00Z","v":4827,"vw":4.360568},{"c":4.41,"h":4.415,"l":4.365,"n":394,"o":4.365,"t":"2026-10-16T18:40:00Z","v":39686,"vw":4.384063},{"c":4.405,"h":4.41,"l":4.405,"n":38,"o":4.41,"t":"2026-10-16T18:45:00Z","v":2054,"vw":4.40537},{"c":4.405,"h":4.405,"l":4.405,"n":17,"o":4.405,"t":"2026-10-16T18:50:00Z","v":627,"vw":4.405},{"c":4.395,"h":4.405,"l":4.39,"n":146,"o":4.405,"t":"2026-10-16T18:55:00Z","v":9192,"vw":4.393236},{"c":4.385,"h":4.395,"l":4.385,"n":64,"o":4.395,"t":"2026-10-16T19:00:00Z","v":3494,"vw":4.391806},{"c":4.385,"h":4.395,"l":4.385,"n":45,"o":4.385,"t":"2026-10-16T19:05:00Z","v":2473,"vw":4.389135},{"c":4.405,"h":4.405,"l":4.385,"n":90,"o":4.385,"t":"2026-10-16T19:10:00Z","v":5188,"vw":4.390827},{"c":4.55,"h":4.5599,"l":4.4,"n":987,"o":4.4,"t":"2026-10-16T19:15:00Z","v":119342,"vw":4.496035},{"c":4.585,"h":4.6,"l":4.555,"n":346,"o":4.555,"t":"2026-10-16T19:20:00Z","v":71206,"vw":4.581048},{"c":4.585,"h":4.595,"l":4.58,"n":161,"o":4.585,"t":"2026-10-16T19:25:00Z","v":22137,"vw":4.588536},{"c":4.57,"h":4.595,"l":4.54,"n":503,"o":4.59,"t":"2026-10-16T19:30:00Z","v":61466,"vw":4.568217},{"c":4.56,"h":4.57,"l":4.55,"n":89,"o":4.57,"t":"2026-10-16T19:35:00Z","v":6605,"vw":4.558507},{"c":4.585,"h":4.59,"l":4.555,"n":184,"o":4.56,"t":"2026-10-16T19:40:00Z","v":19907,"vw":4.571745},{"c":4.59,"h":4.595,"l":4.585,"n":176,"o":4.585,"t":"2026-10-16T19:45:00Z","v":16746,"vw":4.587078},{"c":4.555,"h":4.59,"l":4.54,"n":272,"o":4.59,"t":"2026-10-16T19:50:00Z","v":19651,"vw":4.56316},{"c":4.5,"h":4.55,"l":4.48,"n":2362,"o":4.55,"t":"2026-10-16T19:55:00Z","v":248220,"vw":4.495758},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-16T20:00:00Z","v":611216,"vw":4.47},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-16T20:10:00Z","v":127,"vw":4.5},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-16T20:40:00Z","v":600,"vw":4.47},{"c":4.5,"h":4.5,"l":4.48,"n":62,"o":4.48,"t":"2026-10-19T13:30:00Z","v":4929,"vw":4.485707},{"c":4.485,"h":4.485,"l":4.485,"n":6,"o":4.485,"t":"2026-10-19T13:35:00Z","v":250,"vw":4.485},{"c":4.46,"h":4.471,"l":4.46,"n":23,"o":4.47,"t":"2026-10-19T13:45:00Z","v":2303,"vw":4.469051},{"c":4.44,"h":4.47,"l":4.44,"n":50,"o":4.47,"t":"2026-10-19T13:50:00Z","v":2215,"vw":4.455423},{"c":4.44,"h":4.44,"l":4.42,"n":30,"o":4.435,"t":"2026-10-19T13:55:00Z","v":967,"vw":4.4325},{"c":4.44,"h":4.44,"l":4.43,"n":14,"o":4.43,"t":"2026-10-19T14:00:00Z","v":822,"vw":4.43797},{"c":4.42,"h":4.435,"l":4.39,"n":190,"o":4.435,"t":"2026-10-19T14:05:00Z","v":5555,"vw":4.409276},{"c":4.425,"h":4.43,"l":4.4,"n":53,"o":4.41,"t":"2026-10-19T14:10:00Z","v":2218,"vw":4.414404},{"c":4.43,"h":4.44,"l":4.42,"n":30,"o":4.43,"t":"2026-10-19T14:15:00Z","v":1541,"vw":4.43},{"c":4.42,"h":4.43,"l":4.42,"n":15,"o":4.43,"t":"2026-10-19T14:20:00Z","v":460,"vw":4.425},{"c":4.44,"h":4.44,"l":4.43,"n":27,"o":4.43,"t":"2026-10-19T14:25:00Z","v":1480,"vw":4.435556},{"c":4.41,"h":4.43,"l":4.41,"n":29,"o":4.42,"t":"2026-10-19T14:30:00Z","v":1068,"vw":4.41702},{"c":4.4,"h":4.41,"l":4.4,"n":11,"o":4.41,"t":"2026-10-19T14:35:00Z","v":435,"vw":4.406667},{"c":4.405,"h":4.41,"l":4.39,"n":83,"o":4.41,"t":"2026-10-19T14:40:00Z","v":5167,"vw":4.402068},{"c":4.405,"h":4.405,"l":4.405,"n":21,"o":4.405,"t":"2026-10-19T14:45:00Z","v":622,"vw":4.405},{"c":4.4,"h":4.41,"l":4.4,"n":75,"o":4.41,"t":"2026-10-19T14:50:00Z","v":5118,"vw":4.400655},{"c":4.39,"h":4.405,"l":4.39,"n":41,"o":4.4,"t":"2026-10-19T14:55:00Z","v":1773,"vw":4.3988},{"c":4.39,"h":4.41,"l":4.39,"n":57,"o":4.41,"t":"2026-10-19T15:00:00Z","v":2775,"vw":4.400278},{"c":4.4,"h":4.4,"l":4.39,"n":17,"o":4.395,"t":"2026-10-19T15:05:00Z","v":512,"vw":4.395},{"c":4.4,"h":4.415,"l":4.395,"n":71,"o":4.395,"t":"2026-10-19T15:10:00Z","v":2507,"vw":4.403356},{"c":4.39,"h":4.4,"l":4.385,"n":26,"o":4.4,"t":"2026-10-19T15:15:00Z","v":2111,"vw":4.393434},{"c":4.4,"h":4.4,"l":4.4,"n":24,"o":4.4,"t":"2026-10-19T15:20:00Z","v":1364,"vw":4.4},{"c":4.405,"h":4.405,"l":4.405,"n":2,"o":4.405,"t":"2026-10-19T15:25:00Z","v":101,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":14,"o":4.405,"t":"2026-10-19T15:30:00Z","v":975,"vw":4.405},{"c":4.41,"h":4.42,"l":4.405,"n":88,"o":4.405,"t":"2026-10-19T15:35:00Z","v":5013,"vw":4.411014},{"c":4.4,"h":4.41,"l":4.395,"n":42,"o":4.405,"t":"2026-10-19T15:40:00Z","v":2754,"vw":4.400665},{"c":4.4,"h":4.4,"l":4.395,"n":35,"o":4.395,"t":"2026-10-19T15:45:00Z","v":3283,"vw":4.398647},{"c":4.41,"h":4.41,"l":4.4,"n":23,"o":4.4,"t":"2026-10-19T15:50:00Z","v":1201,"vw":4.402222},{"c":4.4,"h":4.4,"l":4.4,"n":21,"o":4.4,"t":"2026-10-19T15:55:00Z","v":1864,"vw":4.4},{"c":4.37,"h":4.4,"l":4.37,"n":52,"o":4.4,"t":"2026-10-19T16:00:00Z","v":2491,"vw":4.387183},{"c":4.37,"h":4.37,"l":4.37,"n":11,"o":4.37,"t":"2026-10-19T16:05:00Z","v":365,"vw":4.37},{"c":4.37,"h":4.38,"l":4.37,"n":21,"o":4.37,"t":"2026-10-19T16:10:00Z","v":2148,"vw":4.371121},{"c":4.375,"h":4.38,"l":4.37,"n":7,"o":4.38,"t":"2026-10-19T16:15:00Z","v":494,"vw":4.375155},{"c":4.375,"h":4.38,"l":4.375,"n":12,"o":4.38,"t":"2026-10-19T16:20:00Z","v":754,"vw":4.377857},{"c":4.395,"h":4.4,"l":4.37,"n":127,"o":4.375,"t":"2026-10-19T16:25:00Z","v":6844,"vw":4.379415},{"c":4.38,"h":4.395,"l":4.38,"n":58,"o":4.395,"t":"2026-10-19T16:30:00Z","v":3328,"vw":4.385408},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-19T16:35:00Z","v":104,"vw":4.38},{"c":4.385,"h":4.385,"l":4.38,"n":40,"o":4.38,"t":"2026-10-19T16:40:00Z","v":1837,"vw":4.380807},{"c":4.405,"h":4.405,"l":4.38,"n":114,"o":4.38,"t":"2026-10-19T16:45:00Z","v":8468,"vw":4.395131},{"c":4.4,"h":4.4,"l":4.4,"n":25,"o":4.4,"t":"2026-10-19T16:50:00Z","v":1337,"vw":4.4},{"c":4.405,"h":4.405,"l":4.4,"n":48,"o":4.405,"t":"2026-10-19T16:55:00Z","v":1524,"vw":4.401009},{"c":4.395,"h":4.395,"l":4.395,"n":32,"o":4.395,"t":"2026-10-19T17:00:00Z","v":771,"vw":4.395},{"c":4.38,"h":4.39,"l":4.38,"n":98,"o":4.39,"t":"2026-10-19T17:05:00Z","v":2700,"vw":4.381818},{"c":4.375,"h":4.375,"l":4.375,"n":15,"o":4.375,"t":"2026-10-19T17:10:00Z","v":830,"vw":4.375},{"c":4.375,"h":4.38,"l":4.37,"n":56,"o":4.37,"t":"2026-10-19T17:15:00Z","v":2287,"vw":4.375},{"c":4.405,"h":4.405,"l":4.375,"n":98,"o":4.375,"t":"2026-10-19T17:20:00Z","v":6630,"vw":4.388038},{"c":4.41,"h":4.41,"l":4.41,"n":25,"o":4.41,"t":"2026-10-19T17:25:00Z","v":945,"vw":4.41},{"c":4.395,"h":4.42,"l":4.395,"n":95,"o":4.41,"t":"2026-10-19T17:30:00Z","v":6495,"vw":4.406377},{"c":4.39,"h":4.395,"l":4.39,"n":13,"o":4.395,"t":"2026-10-19T17:35:00Z","v":499,"vw":4.39125},{"c":4.405,"h":4.405,"l":4.395,"n":49,"o":4.395,"t":"2026-10-19T17:40:00Z","v":2251,"vw":4.399688},{"c":4.38,"h":4.4,"l":4.375,"n":50,"o":4.4,"t":"2026-10-19T17:45:00Z","v":3288,"vw":4.388269},{"c":4.38,"h":4.38,"l":4.375,"n":17,"o":4.375,"t":"2026-10-19T17:50:00Z","v":1065,"vw":4.377444},{"c":4.39,"h":4.39,"l":4.375,"n":171,"o":4.375,"t":"2026-10-19T17:55:00Z","v":5526,"vw":4.383132},{"c":4.385,"h":4.4,"l":4.385,"n":26,"o":4.4,"t":"2026-10-19T18:00:00Z","v":1515,"vw":4.386951},{"c":4.385,"h":4.39,"l":4.38,"n":7,"o":4.39,"t":"2026-10-19T18:05:00Z","v":472,"vw":4.385},{"c":4.385,"h":4.39,"l":4.385,"n":19,"o":4.39,"t":"2026-10-19T18:10:00Z","v":1120,"vw":4.38637},{"c":4.385,"h":4.39,"l":4.385,"n":21,"o":4.385,"t":"2026-10-19T18:15:00Z","v":1598,"vw":4.385833},{"c":4.38,"h":4.385,"l":4.38,"n":33,"o":4.38,"t":"2026-10-19T18:20:00Z","v":1975,"vw":4.382179},{"c":4.38,"h":4.38,"l":4.375,"n":55,"o":4.38,"t":"2026-10-19T18:25:00Z","v":3079,"vw":4.379691},{"c":4.385,"h":4.385,"l":4.38,"n":75,"o":4.38,"t":"2026-10-19T18:30:00Z","v":4337,"vw":4.383097},{"c":4.38,"h":4.385,"l":4.38,"n":10,"o":4.38,"t":"2026-10-19T18:35:00Z","v":746,"vw":4.382857},{"c":4.37,"h":4.39,"l":4.37,"n":66,"o":4.385,"t":"2026-10-19T18:40:00Z","v":4265,"vw":4.379635},{"c":4.37,"h":4.38,"l":4.37,"n":16,"o":4.375,"t":"2026-10-19T18:45:00Z","v":1662,"vw":4.375},{"c":4.375,"h":4.375,"l":4.37,"n":17,"o":4.37,"t":"2026-10-19T18:50:00Z","v":954,"vw":4.373333},{"c":4.375,"h":4.38,"l":4.37,"n":59,"o":4.37,"t":"2026-10-19T18:55:00Z","v":3638,"vw":4.375},{"c":4.385,"h":4.395,"l":4.37,"n":256,"o":4.37,"t":"2026-10-19T19:00:00Z","v":18504,"vw":4.383318},{"c":4.38,"h":4.385,"l":4.38,"n":72,"o":4.385,"t":"2026-10-19T19:05:00Z","v":7197,"vw":4.384662},{"c":4.38,"h":4.385,"l":4.375,"n":133,"o":4.38,"t":"2026-10-19T19:10:00Z","v":8310,"vw":4.380239},{"c":4.385,"h":4.385,"l":4.375,"n":38,"o":4.38,"t":"2026-10-19T19:15:00Z","v":2766,"vw":4.380465},{"c":4.385,"h":4.39,"l":4.385,"n":92,"o":4.385,"t":"2026-10-19T19:20:00Z","v":3484,"vw":4.385278},{"c":4.385,"h":4.39,"l":4.385,"n":54,"o":4.39,"t":"2026-10-19T19:25:00Z","v":1972,"vw":4.387522},{"c":4.365,"h":4.38,"l":4.365,"n":188,"o":4.38,"t":"2026-10-19T19:30:00Z","v":7436,"vw":4.369747},{"c":4.375,"h":4.375,"l":4.365,"n":94,"o":4.365,"t":"2026-10-19T19:35:00Z","v":5151,"vw":4.369699},{"c":4.395,"h":4.395,"l":4.365,"n":236,"o":4.375,"t":"2026-10-19T19:40:00Z","v":20979,"vw":4.375739},{"c":4.395,"h":4.4,"l":4.39,"n":72,"o":4.395,"t":"2026-10-19T19:45:00Z","v":4480,"vw":4.395945},{"c":4.395,"h":4.395,"l":4.39,"n":138,"o":4.395,"t":"2026-10-19T19:50:00Z","v":10371,"vw":4.394809},{"c":4.42,"h":4.43,"l":4.39,"n":974,"o":4.395,"t":"2026-10-19T19:55:00Z","v":78273,"vw":4.40744},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-19T20:00:00Z","v":63874,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T20:25:00Z","v":8321,"vw":4.42},{"c":4.499,"h":4.499,"l":4.49,"n":17,"o":4.49,"t":"2026-10-20T13:30:00Z","v":3883,"vw":4.490307},{"c":4.49,"h":4.49,"l":4.48,"n":12,"o":4.48,"t":"2026-10-20T13:35:00Z","v":713,"vw":4.482688},{"c":4.48,"h":4.48,"l":4.48,"n":9,"o":4.48,"t":"2026-10-20T13:40:00Z","v":322,"vw":4.48},{"c":4.49,"h":4.5,"l":4.49,"n":96,"o":4.49,"t":"2026-10-20T13:45:00Z","v":4248,"vw":4.495101},{"c":4.49,"h":4.5,"l":4.49,"n":177,"o":4.5,"t":"2026-10-20T13:50:00Z","v":7754,"vw":4.497727},{"c":4.45,"h":4.49,"l":4.45,"n":52,"o":4.49,"t":"2026-10-20T13:55:00Z","v":5855,"vw":4.476617},{"c":4.445,"h":4.46,"l":4.445,"n":17,"o":4.45,"t":"2026-10-20T14:00:00Z","v":1522,"vw":4.448976},{"c":4.45,"h":4.45,"l":4.44,"n":9,"o":4.44,"t":"2026-10-20T14:05:00Z","v":489,"vw":4.445},{"c":4.455,"h":4.46,"l":4.44,"n":25,"o":4.445,"t":"2026-10-20T14:10:00Z","v":1874,"vw":4.449105},{"c":4.465,"h":4.47,"l":4.45,"n":61,"o":4.455,"t":"2026-10-20T14:15:00Z","v":7950,"vw":4.463426},{"c":4.49,"h":4.495,"l":4.47,"n":56,"o":4.47,"t":"2026-10-20T14:20:00Z","v":4195,"vw":4.487072},{"c":4.505,"h":4.51,"l":4.495,"n":103,"o":4.5,"t":"2026-10-20T14:25:00Z","v":9555,"vw":4.501793},{"c":4.515,"h":4.53,"l":4.51,"n":243,"o":4.51,"t":"2026-10-20T14:30:00Z","v":25438,"vw":4.519873},{"c":4.505,"h":4.52,"l":4.495,"n":111,"o":4.52,"t":"2026-10-20T14:35:00Z","v":12853,"vw":4.506532},{"c":4.51,"h":4.515,"l":4.51,"n":102,"o":4.51,"t":"2026-10-20T14:40:00Z","v":11196,"vw":4.510782},{"c":4.505,"h":4.52,"l":4.5,"n":194,"o":4.51,"t":"2026-10-20T14:45:00Z","v":18516,"vw":4.512008},{"c":4.51,"h":4.515,"l":4.5,"n":52,"o":4.505,"t":"2026-10-20T14:50:00Z","v":3432,"vw":4.508211},{"c":4.51,"h":4.515,"l":4.51,"n":75,"o":4.515,"t":"2026-10-20T14:55:00Z","v":5092,"vw":4.511567},{"c":4.515,"h":4.515,"l":4.515,"n":19,"o":4.515,"t":"2026-10-20T15:00:00Z","v":1016,"vw":4.515},{"c":4.515,"h":4.52,"l":4.51,"n":58,"o":4.515,"t":"2026-10-20T15:05:00Z","v":3233,"vw":4.515224},{"c":4.495,"h":4.51,"l":4.495,"n":64,"o":4.51,"t":"2026-10-20T15:10:00Z","v":3081,"vw":4.503695},{"c":4.495,"h":4.51,"l":4.495,"n":123,"o":4.5,"t":"2026-10-20T15:15:00Z","v":8529,"vw":4.501342},{"c":4.5,"h":4.505,"l":4.49,"n":43,"o":4.5,"t":"2026-10-20T15:20:00Z","v":4197,"vw":4.499717},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-10-20T15:25:00Z","v":374,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":54,"o":4.49,"t":"2026-10-20T15:30:00Z","v":3901,"vw":4.49},{"c":4.505,"h":4.505,"l":4.49,"n":31,"o":4.49,"t":"2026-10-20T15:35:00Z","v":1934,"vw":4.499341},{"c":4.51,"h":4.51,"l":4.51,"n":7,"o":4.51,"t":"2026-10-20T15:40:00Z","v":187,"vw":4.51},{"c":4.51,"h":4.51,"l":4.505,"n":19,"o":4.51,"t":"2026-10-20T15:45:00Z","v":722,"vw":4.50875},{"c":4.505,"h":4.51,"l":4.505,"n":46,"o":4.51,"t":"2026-10-20T15:50:00Z","v":3606,"vw":4.509526},{"c":4.51,"h":4.51,"l":4.505,"n":32,"o":4.51,"t":"2026-10-20T15:55:00Z","v":1044,"vw":4.509023},{"c":4.5,"h":4.505,"l":4.5,"n":27,"o":4.5001,"t":"2026-10-20T16:00:00Z","v":1808,"vw":4.500475},{"c":4.505,"h":4.51,"l":4.505,"n":35,"o":4.51,"t":"2026-10-20T16:05:00Z","v":1666,"vw":4.508},{"c":4.51,"h":4.51,"l":4.495,"n":64,"o":4.5,"t":"2026-10-20T16:10:00Z","v":4120,"vw":4.502244},{"c":4.5,"h":4.51,"l":4.5,"n":8,"o":4.51,"t":"2026-10-20T16:15:00Z","v":497,"vw":4.506289},{"c":4.5,"h":4.505,"l":4.495,"n":37,"o":4.505,"t":"2026-10-20T16:20:00Z","v":2277,"vw":4.500678},{"c":4.495,"h":4.495,"l":4.49,"n":35,"o":4.49,"t":"2026-10-20T16:25:00Z","v":1316,"vw":4.491111},{"c":4.5,"h":4.5,"l":4.5,"n":36,"o":4.5,"t":"2026-10-20T16:30:00Z","v":1379,"vw":4.5},{"c":4.5,"h":4.505,"l":4.5,"n":81,"o":4.5,"t":"2026-10-20T16:35:00Z","v":2754,"vw":4.500321},{"c":4.505,"h":4.505,"l":4.5,"n":25,"o":4.5,"t":"2026-10-20T16:40:00Z","v":2506,"vw":4.50294},{"c":4.505,"h":4.505,"l":4.5,"n":24,"o":4.5,"t":"2026-10-20T16:45:00Z","v":1599,"vw":4.503415},{"c":4.47,"h":4.5,"l":4.47,"n":113,"o":4.5,"t":"2026-10-20T16:50:00Z","v":7454,"vw":4.488957},{"c":4.47,"h":4.475,"l":4.465,"n":44,"o":4.475,"t":"2026-10-20T17:00:00Z","v":2465,"vw":4.470269},{"c":4.455,"h":4.465,"l":4.455,"n":21,"o":4.465,"t":"2026-10-20T17:05:00Z","v":1419,"vw":4.458537},{"c":4.455,"h":4.46,"l":4.455,"n":27,"o":4.455,"t":"2026-10-20T17:10:00Z","v":3784,"vw":4.455151},{"c":4.455,"h":4.455,"l":4.455,"n":20,"o":4.455,"t":"2026-10-20T17:15:00Z","v":703,"vw":4.455},{"c":4.46,"h":4.46,"l":4.46,"n":9,"o":4.46,"t":"2026-10-20T17:20:00Z","v":389,"vw":4.46},{"c":4.485,"h":4.485,"l":4.45,"n":112,"o":4.455,"t":"2026-10-20T17:25:00Z","v":8081,"vw":4.46319},{"c":4.5,"h":4.5,"l":4.49,"n":22,"o":4.49,"t":"2026-10-20T17:30:00Z","v":1680,"vw":4.497542},{"c":4.49,"h":4.495,"l":4.49,"n":63,"o":4.49,"t":"2026-10-20T17:35:00Z","v":4043,"vw":4.490761},{"c":4.485,"h":4.485,"l":4.485,"n":22,"o":4.485,"t":"2026-10-20T17:40:00Z","v":879,"vw":4.485},{"c":4.49,"h":4.49,"l":4.485,"n":18,"o":4.49,"t":"2026-10-20T17:45:00Z","v":608,"vw":4.48875},{"c":4.485,"h":4.49,"l":4.485,"n":24,"o":4.49,"t":"2026-10-20T17:50:00Z","v":977,"vw":4.489167},{"c":4.495,"h":4.5,"l":4.49,"n":46,"o":4.49,"t":"2026-10-20T17:55:00Z","v":1819,"vw":4.494865},{"c":4.495,"h":4.5,"l":4.495,"n":26,"o":4.5,"t":"2026-10-20T18:00:00Z","v":1107,"vw":4.497},{"c":4.46,"h":4.495,"l":4.46,"n":159,"o":4.495,"t":"2026-10-20T18:05:00Z","v":22441,"vw":4.483446},{"c":4.455,"h":4.47,"l":4.455,"n":73,"o":4.46,"t":"2026-10-20T18:10:00Z","v":6179,"vw":4.460541},{"c":4.435,"h":4.455,"l":4.435,"n":50,"o":4.455,"t":"2026-10-20T18:15:00Z","v":5434,"vw":4.445868},{"c":4.435,"h":4.435,"l":4.42,"n":92,"o":4.435,"t":"2026-10-20T18:20:00Z","v":7085,"vw":4.428609},{"c":4.455,"h":4.46,"l":4.435,"n":51,"o":4.435,"t":"2026-10-20T18:25:00Z","v":5205,"vw":4.448815},{"c":4.44,"h":4.455,"l":4.44,"n":45,"o":4.455,"t":"2026-10-20T18:30:00Z","v":4063,"vw":4.44696},{"c":4.44,"h":4.445,"l":4.44,"n":40,"o":4.44,"t":"2026-10-20T18:35:00Z","v":2984,"vw":4.440489},{"c":4.44,"h":4.44,"l":4.44,"n":14,"o":4.44,"t":"2026-10-20T18:40:00Z","v":504,"vw":4.44},{"c":4.445,"h":4.45,"l":4.44,"n":60,"o":4.44,"t":"2026-10-20T18:45:00Z","v":4347,"vw":4.445702},{"c":4.45,"h":4.45,"l":4.445,"n":62,"o":4.445,"t":"2026-10-20T18:50:00Z","v":3282,"vw":4.446245},{"c":4.455,"h":4.455,"l":4.45,"n":32,"o":4.455,"t":"2026-10-20T18:55:00Z","v":2554,"vw":4.453958},{"c":4.445,"h":4.465,"l":4.44,"n":163,"o":4.455,"t":"2026-10-20T19:00:00Z","v":21847,"vw":4.455132},{"c":4.445,"h":4.445,"l":4.435,"n":40,"o":4.44,"t":"2026-10-20T19:05:00Z","v":4535,"vw":4.441331},{"c":4.455,"h":4.455,"l":4.445,"n":56,"o":4.445,"t":"2026-10-20T19:10:00Z","v":3947,"vw":4.452202},{"c":4.4412,"h":4.46,"l":4.44,"n":189,"o":4.455,"t":"2026-10-20T19:15:00Z","v":20121,"vw":4.449444},{"c":4.435,"h":4.445,"l":4.435,"n":184,"o":4.44,"t":"2026-10-20T19:20:00Z","v":23449,"vw":4.438299},{"c":4.425,"h":4.435,"l":4.425,"n":179,"o":4.435,"t":"2026-10-20T19:25:00Z","v":17201,"vw":4.432122},{"c":4.41,"h":4.425,"l":4.405,"n":139,"o":4.425,"t":"2026-10-20T19:30:00Z","v":11337,"vw":4.41437},{"c":4.39,"h":4.41,"l":4.39,"n":145,"o":4.41,"t":"2026-10-20T19:35:00Z","v":10308,"vw":4.402083},{"c":4.395,"h":4.395,"l":4.39,"n":123,"o":4.395,"t":"2026-10-20T19:40:00Z","v":7150,"vw":4.392514},{"c":4.405,"h":4.41,"l":4.39,"n":136,"o":4.395,"t":"2026-10-20T19:45:00Z","v":10224,"vw":4.39909},{"c":4.405,"h":4.405,"l":4.4,"n":262,"o":4.405,"t":"2026-10-20T19:50:00Z","v":28372,"vw":4.402319},{"c":4.395,"h":4.405,"l":4.39,"n":607,"o":4.405,"t":"2026-10-20T19:55:00Z","v":40755,"vw":4.399231},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-20T20:00:00Z","v":99920,"vw":4.39},{"c":4.42,"h":4.42,"l":4.42,"n":14,"o":4.42,"t":"2026-10-21T13:30:00Z","v":2694,"vw":4.42},{"c":4.33,"h":4.34,"l":4.3,"n":51,"o":4.3,"t":"2026-10-21T13:45:00Z","v":18330,"vw":4.321565},{"c":4.32,"h":4.33,"l":4.32,"n":17,"o":4.32,"t":"2026-10-21T13:50:00Z","v":1919,"vw":4.323139},{"c":4.32,"h":4.32,"l":4.32,"n":11,"o":4.32,"t":"2026-10-21T13:55:00Z","v":581,"vw":4.32},{"c":4.285,"h":4.32,"l":4.285,"n":34,"o":4.31,"t":"2026-10-21T14:00:00Z","v":2210,"vw":4.301529},{"c":4.28,"h":4.29,"l":4.27,"n":55,"o":4.27,"t":"2026-10-21T14:05:00Z","v":2515,"vw":4.278341},{"c":4.305,"h":4.305,"l":4.29,"n":29,"o":4.29,"t":"2026-10-21T14:10:00Z","v":1824,"vw":4.300472},{"c":4.318,"h":4.32,"l":4.318,"n":17,"o":4.32,"t":"2026-10-21T14:20:00Z","v":527,"vw":4.318667},{"c":4.31,"h":4.32,"l":4.31,"n":60,"o":4.32,"t":"2026-10-21T14:25:00Z","v":5293,"vw":4.312287},{"c":4.335,"h":4.34,"l":4.32,"n":37,"o":4.32,"t":"2026-10-21T14:35:00Z","v":2277,"vw":4.327479},{"c":4.335,"h":4.335,"l":4.335,"n":16,"o":4.335,"t":"2026-10-21T14:50:00Z","v":679,"vw":4.335},{"c":4.34,"h":4.34,"l":4.33,"n":11,"o":4.33,"t":"2026-10-21T14:55:00Z","v":621,"vw":4.3325},{"c":4.325,"h":4.33,"l":4.325,"n":16,"o":4.33,"t":"2026-10-21T15:00:00Z","v":1065,"vw":4.327778},{"c":4.32,"h":4.325,"l":4.32,"n":11,"o":4.32,"t":"2026-10-21T15:05:00Z","v":490,"vw":4.3225},{"c":4.325,"h":4.325,"l":4.325,"n":22,"o":4.325,"t":"2026-10-21T15:10:00Z","v":1295,"vw":4.325},{"c":4.32,"h":4.325,"l":4.31,"n":45,"o":4.325,"t":"2026-10-21T15:15:00Z","v":3234,"vw":4.317308},{"c":4.3,"h":4.31,"l":4.3,"n":81,"o":4.31,"t":"2026-10-21T15:25:00Z","v":3913,"vw":4.306184},{"c":4.3,"h":4.3,"l":4.29,"n":74,"o":4.3,"t":"2026-10-21T15:30:00Z","v":4523,"vw":4.298147},{"c":4.28,"h":4.31,"l":4.28,"n":111,"o":4.3,"t":"2026-10-21T15:35:00Z","v":12765,"vw":4.302204},{"c":4.25,"h":4.285,"l":4.25,"n":225,"o":4.27,"t":"2026-10-21T15:40:00Z","v":28511,"vw":4.269205},{"c":4.23,"h":4.255,"l":4.23,"n":93,"o":4.255,"t":"2026-10-21T15:45:00Z","v":5724,"vw":4.243956},{"c":4.265,"h":4.265,"l":4.235,"n":66,"o":4.235,"t":"2026-10-21T15:50:00Z","v":4704,"vw":4.256257},{"c":4.28,"h":4.28,"l":4.26,"n":106,"o":4.265,"t":"2026-10-21T15:55:00Z","v":6763,"vw":4.266508},{"c":4.27,"h":4.275,"l":4.27,"n":49,"o":4.275,"t":"2026-10-21T16:00:00Z","v":1596,"vw":4.273182},{"c":4.28,"h":4.28,"l":4.27,"n":13,"o":4.27,"t":"2026-10-21T16:05:00Z","v":403,"vw":4.275},{"c":4.28,"h":4.28,"l":4.27,"n":23,"o":4.27,"t":"2026-10-21T16:10:00Z","v":992,"vw":4.273937},{"c":4.27,"h":4.28,"l":4.27,"n":29,"o":4.28,"t":"2026-10-21T16:15:00Z","v":1139,"vw":4.271429},{"c":4.265,"h":4.265,"l":4.26,"n":18,"o":4.26,"t":"2026-10-21T16:20:00Z","v":860,"vw":4.264286},{"c":4.27,"h":4.27,"l":4.265,"n":17,"o":4.265,"t":"2026-10-21T16:25:00Z","v":692,"vw":4.2675},{"c":4.27,"h":4.27,"l":4.27,"n":18,"o":4.27,"t":"2026-10-21T16:30:00Z","v":905,"vw":4.27},{"c":4.285,"h":4.285,"l":4.265,"n":98,"o":4.27,"t":"2026-10-21T16:35:00Z","v":7171,"vw":4.275301},{"c":4.235,"h":4.28,"l":4.225,"n":267,"o":4.28,"t":"2026-10-21T16:40:00Z","v":41619,"vw":4.247689},{"c":4.235,"h":4.245,"l":4.23,"n":115,"o":4.235,"t":"2026-10-21T16:45:00Z","v":7359,"vw":4.235004},{"c":4.235,"h":4.235,"l":4.235,"n":13,"o":4.235,"t":"2026-10-21T16:50:00Z","v":398,"vw":4.235},{"c":4.23,"h":4.235,"l":4.23,"n":11,"o":4.235,"t":"2026-10-21T16:55:00Z","v":315,"vw":4.232439},{"c":4.23,"h":4.235,"l":4.23,"n":92,"o":4.23,"t":"2026-10-21T17:00:00Z","v":5230,"vw":4.231341},{"c":4.255,"h":4.255,"l":4.23,"n":66,"o":4.235,"t":"2026-10-21T17:05:00Z","v":10262,"vw":4.242299},{"c":4.25,"h":4.265,"l":4.25,"n":90,"o":4.255,"t":"2026-10-21T17:10:00Z","v":6657,"vw":4.260653},{"c":4.235,"h":4.255,"l":4.235,"n":82,"o":4.255,"t":"2026-10-21T17:20:00Z","v":4206,"vw":4.243013},{"c":4.255,"h":4.255,"l":4.23,"n":85,"o":4.235,"t":"2026-10-21T17:25:00Z","v":15995,"vw":4.238898},{"c":4.2511,"h":4.255,"l":4.25,"n":32,"o":4.255,"t":"2026-10-21T17:30:00Z","v":2624,"vw":4.251016},{"c":4.255,"h":4.255,"l":4.255,"n":28,"o":4.255,"t":"2026-10-21T17:35:00Z","v":5268,"vw":4.255},{"c":4.28,"h":4.28,"l":4.26,"n":72,"o":4.26,"t":"2026-10-21T17:40:00Z","v":6801,"vw":4.265455},{"c":4.285,"h":4.285,"l":4.285,"n":13,"o":4.285,"t":"2026-10-21T17:45:00Z","v":921,"vw":4.285},{"c":4.28,"h":4.28,"l":4.28,"n":49,"o":4.28,"t":"2026-10-21T17:50:00Z","v":2542,"vw":4.28},{"c":4.285,"h":4.285,"l":4.285,"n":20,"o":4.285,"t":"2026-10-21T17:55:00Z","v":546,"vw":4.285},{"c":4.285,"h":4.285,"l":4.28,"n":34,"o":4.28,"t":"2026-10-21T18:00:00Z","v":1145,"vw":4.28375},{"c":4.285,"h":4.285,"l":4.28,"n":31,"o":4.285,"t":"2026-10-21T18:05:00Z","v":1802,"vw":4.283462},{"c":4.285,"h":4.285,"l":4.285,"n":19,"o":4.285,"t":"2026-10-21T18:10:00Z","v":427,"vw":4.285},{"c":4.285,"h":4.285,"l":4.28,"n":52,"o":4.285,"t":"2026-10-21T18:15:00Z","v":3216,"vw":4.284444},{"c":4.285,"h":4.29,"l":4.285,"n":19,"o":4.29,"t":"2026-10-21T18:20:00Z","v":476,"vw":4.2875},{"c":4.285,"h":4.29,"l":4.28,"n":39,"o":4.29,"t":"2026-10-21T18:25:00Z","v":3215,"vw":4.285},{"c":4.3,"h":4.3,"l":4.285,"n":50,"o":4.285,"t":"2026-10-21T18:30:00Z","v":2354,"vw":4.289898},{"c":4.305,"h":4.305,"l":4.3,"n":27,"o":4.3,"t":"2026-10-21T18:35:00Z","v":1814,"vw":4.300346},{"c":4.305,"h":4.305,"l":4.3,"n":26,"o":4.305,"t":"2026-10-21T18:40:00Z","v":977,"vw":4.303226},{"c":4.295,"h":4.305,"l":4.28,"n":257,"o":4.305,"t":"2026-10-21T18:45:00Z","v":25053,"vw":4.29562},{"c":4.28,"h":4.29,"l":4.265,"n":206,"o":4.29,"t":"2026-10-21T18:50:00Z","v":16382,"vw":4.277923},{"c":4.27,"h":4.28,"l":4.265,"n":80,"o":4.28,"t":"2026-10-21T18:55:00Z","v":4411,"vw":4.272182},{"c":4.25,"h":4.26,"l":4.25,"n":131,"o":4.26,"t":"2026-10-21T19:00:00Z","v":10101,"vw":4.253682},{"c":4.25,"h":4.25,"l":4.25,"n":24,"o":4.25,"t":"2026-10-21T19:05:00Z","v":1886,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":45,"o":4.25,"t":"2026-10-21T19:10:00Z","v":2944,"vw":4.25},{"c":4.245,"h":4.255,"l":4.245,"n":93,"o":4.25,"t":"2026-10-21T19:15:00Z","v":4407,"vw":4.249439},{"c":4.245,"h":4.245,"l":4.24,"n":31,"o":4.245,"t":"2026-10-21T19:20:00Z","v":1964,"vw":4.241833},{"c":4.245,"h":4.255,"l":4.24,"n":132,"o":4.245,"t":"2026-10-21T19:25:00Z","v":15281,"vw":4.247221},{"c":4.255,"h":4.265,"l":4.2499,"n":151,"o":4.25,"t":"2026-10-21T19:30:00Z","v":23072,"vw":4.257244},{"c":4.265,"h":4.265,"l":4.2599,"n":87,"o":4.26,"t":"2026-10-21T19:35:00Z","v":7579,"vw":4.262401},{"c":4.26,"h":4.265,"l":4.26,"n":123,"o":4.265,"t":"2026-10-21T19:40:00Z","v":6201,"vw":4.262536},{"c":4.265,"h":4.265,"l":4.255,"n":162,"o":4.255,"t":"2026-10-21T19:45:00Z","v":12391,"vw":4.260962},{"c":4.285,"h":4.295,"l":4.27,"n":149,"o":4.27,"t":"2026-10-21T19:50:00Z","v":11008,"vw":4.283629},{"c":4.29,"h":4.29,"l":4.265,"n":907,"o":4.28,"t":"2026-10-21T19:55:00Z","v":78355,"vw":4.280057},{"c":4.29,"h":4.29,"l":4.29,"n":6,"o":4.29,"t":"2026-10-21T20:00:00Z","v":99198,"vw":4.29},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T23:05:00Z","v":5900,"vw":4.24},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-10-21T23:25:00Z","v":187,"vw":4.18},{"c":4.26,"h":4.29,"l":4.2001,"n":17,"o":4.29,"t":"2026-10-22T13:30:00Z","v":3574,"vw":4.282191},{"c":4.26,"h":4.3,"l":4.26,"n":32,"o":4.285,"t":"2026-10-22T13:35:00Z","v":1446,"vw":4.285889},{"c":4.28,"h":4.28,"l":4.28,"n":14,"o":4.28,"t":"2026-10-22T13:40:00Z","v":570,"vw":4.28},{"c":4.3,"h":4.32,"l":4.29,"n":158,"o":4.29,"t":"2026-10-22T13:45:00Z","v":2982,"vw":4.300688},{"c":4.28,"h":4.28,"l":4.28,"n":20,"o":4.28,"t":"2026-10-22T13:50:00Z","v":627,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":20,"o":4.29,"t":"2026-10-22T13:55:00Z","v":550,"vw":4.29},{"c":4.32,"h":4.32,"l":4.32,"n":46,"o":4.32,"t":"2026-10-22T14:00:00Z","v":701,"vw":4.32},{"c":4.33,"h":4.33,"l":4.32,"n":58,"o":4.33,"t":"2026-10-22T14:10:00Z","v":1508,"vw":4.32875},{"c":4.36,"h":4.365,"l":4.34,"n":92,"o":4.34,"t":"2026-10-22T14:15:00Z","v":4462,"vw":4.352214},{"c":4.37,"h":4.37,"l":4.37,"n":25,"o":4.37,"t":"2026-10-22T14:20:00Z","v":2130,"vw":4.37},{"c":4.365,"h":4.37,"l":4.35,"n":67,"o":4.36,"t":"2026-10-22T14:25:00Z","v":3634,"vw":4.36019},{"c":4.355,"h":4.37,"l":4.35,"n":122,"o":4.37,"t":"2026-10-22T14:30:00Z","v":4796,"vw":4.359445},{"c":4.35,"h":4.36,"l":4.345,"n":156,"o":4.355,"t":"2026-10-22T14:35:00Z","v":10527,"vw":4.356003},{"c":4.36,"h":4.37,"l":4.36,"n":39,"o":4.37,"t":"2026-10-22T14:40:00Z","v":2667,"vw":4.365972},{"c":4.35,"h":4.36,"l":4.35,"n":32,"o":4.36,"t":"2026-10-22T14:45:00Z","v":2205,"vw":4.3545},{"c":4.36,"h":4.36,"l":4.34,"n":60,"o":4.355,"t":"2026-10-22T14:50:00Z","v":2984,"vw":4.353918},{"c":4.365,"h":4.365,"l":4.365,"n":39,"o":4.365,"t":"2026-10-22T14:55:00Z","v":1052,"vw":4.365},{"c":4.35,"h":4.365,"l":4.35,"n":28,"o":4.365,"t":"2026-10-22T15:00:00Z","v":1563,"vw":4.357549},{"c":4.34,"h":4.35,"l":4.34,"n":48,"o":4.35,"t":"2026-10-22T15:05:00Z","v":1897,"vw":4.344693},{"c":4.34,"h":4.35,"l":4.335,"n":38,"o":4.335,"t":"2026-10-22T15:10:00Z","v":1271,"vw":4.346},{"c":4.3201,"h":4.35,"l":4.3201,"n":107,"o":4.35,"t":"2026-10-22T15:15:00Z","v":14160,"vw":4.338509},{"c":4.325,"h":4.35,"l":4.32,"n":171,"o":4.34,"t":"2026-10-22T15:20:00Z","v":14217,"vw":4.340755},{"c":4.32,"h":4.3265,"l":4.32,"n":46,"o":4.325,"t":"2026-10-22T15:25:00Z","v":3073,"vw":4.323461},{"c":4.335,"h":4.335,"l":4.33,"n":49,"o":4.33,"t":"2026-10-22T15:30:00Z","v":1349,"vw":4.33375},{"c":4.345,"h":4.345,"l":4.331,"n":53,"o":4.335,"t":"2026-10-22T15:35:00Z","v":4164,"vw":4.33877},{"c":4.34,"h":4.345,"l":4.34,"n":76,"o":4.34,"t":"2026-10-22T15:40:00Z","v":3921,"vw":4.340723},{"c":4.345,"h":4.345,"l":4.345,"n":27,"o":4.345,"t":"2026-10-22T15:45:00Z","v":518,"vw":4.345},{"c":4.385,"h":4.39,"l":4.35,"n":124,"o":4.35,"t":"2026-10-22T15:50:00Z","v":18965,"vw":4.355937},{"c":4.39,"h":4.4,"l":4.385,"n":97,"o":4.385,"t":"2026-10-22T15:55:00Z","v":3204,"vw":4.390381},{"c":4.355,"h":4.385,"l":4.355,"n":114,"o":4.385,"t":"2026-10-22T16:00:00Z","v":5836,"vw":4.3697},{"c":4.36,"h":4.36,"l":4.355,"n":14,"o":4.36,"t":"2026-10-22T16:05:00Z","v":656,"vw":4.35875},{"c":4.335,"h":4.355,"l":4.3301,"n":61,"o":4.355,"t":"2026-10-22T16:10:00Z","v":4183,"vw":4.341492},{"c":4.33,"h":4.335,"l":4.33,"n":25,"o":4.335,"t":"2026-10-22T16:15:00Z","v":1180,"vw":4.333684},{"c":4.33,"h":4.33,"l":4.33,"n":30,"o":4.33,"t":"2026-10-22T16:20:00Z","v":1051,"vw":4.33},{"c":4.33,"h":4.335,"l":4.33,"n":51,"o":4.33,"t":"2026-10-22T16:25:00Z","v":2693,"vw":4.330241},{"c":4.325,"h":4.325,"l":4.32,"n":64,"o":4.32,"t":"2026-10-22T16:30:00Z","v":2747,"vw":4.323239},{"c":4.31,"h":4.325,"l":4.31,"n":76,"o":4.325,"t":"2026-10-22T16:35:00Z","v":2558,"vw":4.316968},{"c":4.3,"h":4.315,"l":4.3,"n":62,"o":4.315,"t":"2026-10-22T16:40:00Z","v":2489,"vw":4.302663},{"c":4.3,"h":4.3,"l":4.3,"n":50,"o":4.3,"t":"2026-10-22T16:45:00Z","v":1674,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":55,"o":4.3,"t":"2026-10-22T16:50:00Z","v":2141,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":36,"o":4.3,"t":"2026-10-22T16:55:00Z","v":830,"vw":4.3},{"c":4.3,"h":4.305,"l":4.3,"n":31,"o":4.305,"t":"2026-10-22T17:00:00Z","v":1938,"vw":4.300808},{"c":4.29,"h":4.3,"l":4.29,"n":30,"o":4.3,"t":"2026-10-22T17:05:00Z","v":1001,"vw":4.298413},{"c":4.3,"h":4.31,"l":4.295,"n":79,"o":4.295,"t":"2026-10-22T17:10:00Z","v":5902,"vw":4.299679},{"c":4.31,"h":4.31,"l":4.3,"n":50,"o":4.31,"t":"2026-10-22T17:15:00Z","v":5531,"vw":4.308199},{"c":4.31,"h":4.31,"l":4.31,"n":19,"o":4.31,"t":"2026-10-22T17:20:00Z","v":4505,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":13,"o":4.31,"t":"2026-10-22T17:25:00Z","v":711,"vw":4.31},{"c":4.325,"h":4.325,"l":4.32,"n":22,"o":4.32,"t":"2026-10-22T17:30:00Z","v":1343,"vw":4.320833},{"c":4.325,"h":4.33,"l":4.32,"n":32,"o":4.33,"t":"2026-10-22T17:35:00Z","v":1351,"vw":4.325625},{"c":4.33,"h":4.33,"l":4.33,"n":6,"o":4.33,"t":"2026-10-22T17:40:00Z","v":129,"vw":4.33},{"c":4.325,"h":4.34,"l":4.325,"n":155,"o":4.325,"t":"2026-10-22T17:45:00Z","v":6578,"vw":4.331794},{"c":4.315,"h":4.32,"l":4.31,"n":63,"o":4.32,"t":"2026-10-22T17:50:00Z","v":2888,"vw":4.316569},{"c":4.32,"h":4.32,"l":4.31,"n":29,"o":4.315,"t":"2026-10-22T17:55:00Z","v":1217,"vw":4.314444},{"c":4.31,"h":4.31,"l":4.31,"n":41,"o":4.31,"t":"2026-10-22T18:00:00Z","v":1583,"vw":4.31},{"c":4.305,"h":4.305,"l":4.305,"n":35,"o":4.305,"t":"2026-10-22T18:05:00Z","v":1774,"vw":4.305},{"c":4.305,"h":4.31,"l":4.305,"n":42,"o":4.305,"t":"2026-10-22T18:10:00Z","v":2140,"vw":4.307353},{"c":4.315,"h":4.32,"l":4.305,"n":55,"o":4.305,"t":"2026-10-22T18:15:00Z","v":2755,"vw":4.311518},{"c":4.305,"h":4.315,"l":4.3,"n":64,"o":4.315,"t":"2026-10-22T18:20:00Z","v":7462,"vw":4.313207},{"c":4.295,"h":4.305,"l":4.295,"n":72,"o":4.305,"t":"2026-10-22T18:25:00Z","v":5706,"vw":4.299773},{"c":4.295,"h":4.3,"l":4.295,"n":55,"o":4.295,"t":"2026-10-22T18:30:00Z","v":7627,"vw":4.295145},{"c":4.295,"h":4.295,"l":4.29,"n":77,"o":4.29,"t":"2026-10-22T18:35:00Z","v":5763,"vw":4.290833},{"c":4.295,"h":4.295,"l":4.295,"n":28,"o":4.295,"t":"2026-10-22T18:40:00Z","v":1275,"vw":4.295},{"c":4.295,"h":4.3,"l":4.29,"n":38,"o":4.3,"t":"2026-10-22T18:45:00Z","v":2643,"vw":4.295},{"c":4.295,"h":4.295,"l":4.295,"n":30,"o":4.295,"t":"2026-10-22T18:50:00Z","v":2953,"vw":4.295},{"c":4.295,"h":4.295,"l":4.295,"n":14,"o":4.295,"t":"2026-10-22T18:55:00Z","v":860,"vw":4.295},{"c":4.295,"h":4.295,"l":4.29,"n":58,"o":4.295,"t":"2026-10-22T19:00:00Z","v":5498,"vw":4.293719},{"c":4.275,"h":4.305,"l":4.27,"n":158,"o":4.295,"t":"2026-10-22T19:05:00Z","v":19815,"vw":4.294947},{"c":4.26,"h":4.27,"l":4.26,"n":53,"o":4.27,"t":"2026-10-22T19:10:00Z","v":6406,"vw":4.26115},{"c":4.265,"h":4.27,"l":4.265,"n":57,"o":4.27,"t":"2026-10-22T19:15:00Z","v":3163,"vw":4.267368},{"c":4.265,"h":4.265,"l":4.265,"n":32,"o":4.265,"t":"2026-10-22T19:20:00Z","v":1572,"vw":4.265},{"c":4.265,"h":4.265,"l":4.265,"n":43,"o":4.265,"t":"2026-10-22T19:25:00Z","v":2131,"vw":4.265},{"c":4.245,"h":4.275,"l":4.24,"n":179,"o":4.27,"t":"2026-10-22T19:30:00Z","v":12246,"vw":4.261537},{"c":4.225,"h":4.25,"l":4.22,"n":129,"o":4.245,"t":"2026-10-22T19:35:00Z","v":24326,"vw":4.241136},{"c":4.215,"h":4.225,"l":4.215,"n":107,"o":4.225,"t":"2026-10-22T19:40:00Z","v":8081,"vw":4.21841},{"c":4.215,"h":4.225,"l":4.21,"n":137,"o":4.22,"t":"2026-10-22T19:45:00Z","v":9396,"vw":4.21479},{"c":4.225,"h":4.23,"l":4.21,"n":212,"o":4.215,"t":"2026-10-22T19:50:00Z","v":19121,"vw":4.221501},{"c":4.18,"h":4.23,"l":4.18,"n":606,"o":4.225,"t":"2026-10-22T19:55:00Z","v":48320,"vw":4.204061},{"c":4.2,"h":4.2,"l":4.2,"n":8,"o":4.2,"t":"2026-10-22T20:00:00Z","v":58026,"vw":4.2}],"history":[{"c":12.81,"h":12.95,"l":12.66,"n":4883,"o":12.79,"t":"2024-10-21T04:00:00Z","v":251315,"vw":12.795464},{"c":13.18,"h":13.26,"l":12.4778,"n":4452,"o":12.78,"t":"2024-10-22T04:00:00Z","v":269013,"vw":13.067128},{"c":13.13,"h":13.38,"l":13.11,"n":4021,"o":13.12,"t":"2024-10-23T04:00:00Z","v":184815,"vw":13.189893},{"c":12.3,"h":13.25,"l":11.95,"n":6337,"o":13.1,"t":"2024-10-24T04:00:00Z","v":372504,"vw":12.344315},{"c":12.47,"h":12.47,"l":11.83,"n":4911,"o":12.2,"t":"2024-10-25T04:00:00Z","v":212819,"vw":12.314872},{"c":12.49,"h":13.05,"l":12.49,"n":3635,"o":12.62,"t":"2024-10-28T04:00:00Z","v":146383,"vw":12.671494},{"c":12.59,"h":12.87,"l":12.47,"n":4645,"o":12.47,"t":"2024-10-29T04:00:00Z","v":340299,"vw":12.567008},{"c":12.9,"h":12.93,"l":12.39,"n":5342,"o":12.6,"t":"2024-10-30T04:00:00Z","v":209163,"vw":12.749978},{"c":12.25,"h":12.98,"l":12.25,"n":4262,"o":12.88,"t":"2024-10-31T04:00:00Z","v":176384,"vw":12.489639},{"c":12.41,"h":12.705,"l":12.28,"n":8170,"o":12.28,"t":"2024-11-01T04:00:00Z","v":396888,"vw":12.424889},{"c":12.61,"h":12.92,"l":12.24,"n":6286,"o":12.3,"t":"2024-11-04T05:00:00Z","v":302795,"vw":12.63579},{"c":11.91,"h":12.625,"l":11.37,"n":10399,"o":12.44,"t":"2024-11-05T05:00:00Z","v":744877,"vw":11.975394},{"c":12.38,"h":12.86,"l":12.31,"n":18832,"o":12.64,"t":"2024-11-06T05:00:00Z","v":1402653,"vw":12.504669},{"c":12.7,"h":13.32,"l":12.38,"n":14763,"o":12.55,"t":"2024-11-07T05:00:00Z","v":1326563,"vw":12.924512},{"c":16.4,"h":16.51,"l":14.24,"n":23562,"o":14.435,"t":"2024-11-08T05:00:00Z","v":2013531,"vw":15.616642},{"c":15.81,"h":16.78,"l":15.3958,"n":11329,"o":16.59,"t":"2024-11-11T05:00:00Z","v":595792,"vw":15.862872},{"c":15.7,"h":15.95,"l":14.99,"n":8724,"o":15.8,"t":"2024-11-12T05:00:00Z","v":525084,"vw":15.480741},{"c":15.5,"h":16.26,"l":15.43,"n":5731,"o":15.83,"t":"2024-11-13T05:00:00Z","v":347994,"vw":15.636424},{"c":15.05,"h":15.5,"l":14.774,"n":6283,"o":15.43,"t":"2024-11-14T05:00:00Z","v":315280,"vw":15.065685},{"c":14.96,"h":15.39,"l":14.77,"n":5666,"o":15.07,"t":"2024-11-15T05:00:00Z","v":248238,"vw":15.011641},{"c":15.41,"h":15.57,"l":14.99,"n":6940,"o":15.06,"t":"2024-11-18T05:00:00Z","v":290368,"vw":15.346154},{"c":15.61,"h":15.635,"l":15,"n":6713,"o":15.24,"t":"2024-11-19T05:00:00Z","v":410616,"vw":15.44907},{"c":15.35,"h":15.55,"l":15.24,"n":6969,"o":15.3,"t":"2024-11-20T05:00:00Z","v":538527,"vw":15.375536},{"c":14.37,"h":14.59,"l":13.74,"n":20258,"o":14.54,"t":"2024-11-21T05:00:00Z","v":1967088,"vw":14.192776},{"c":14.94,"h":15,"l":14.17,"n":9070,"o":14.17,"t":"2024-11-22T05:00:00Z","v":687016,"vw":14.768417},{"c":15.7,"h":16.17,"l":14.94,"n":11494,"o":15.15,"t":"2024-11-25T05:00:00Z","v":1322923,"vw":15.758531},{"c":15.39,"h":15.86,"l":15.34,"n":10292,"o":15.58,"t":"2024-11-26T05:00:00Z","v":680451,"vw":15.531586},{"c":15.21,"h":15.86,"l":15.01,"n":8539,"o":15.42,"t":"2024-11-27T05:00:00Z","v":408766,"vw":15.274597},{"c":15.24,"h":15.4021,"l":15.01,"n":3116,"o":15.2,"t":"2024-11-29T05:00:00Z","v":136647,"vw":15.200446},{"c":15.5,"h":15.5,"l":14.75,"n":6599,"o":15.25,"t":"2024-12-02T05:00:00Z","v":275036,"vw":15.271444},{"c":15.46,"h":15.7052,"l":15.24,"n":6778,"o":15.49,"t":"2024-12-03T05:00:00Z","v":282508,"vw":15.416952},{"c":15.49,"h":15.91,"l":15.27,"n":6405,"o":15.29,"t":"2024-12-04T05:00:00Z","v":386640,"vw":15.549384},{"c":15.25,"h":15.8,"l":15.21,"n":5401,"o":15.53,"t":"2024-12-05T05:00:00Z","v":311791,"vw":15.45906},{"c":15.86,"h":15.91,"l":15.13,"n":6408,"o":15.42,"t":"2024-12-06T05:00:00Z","v":528311,"vw":15.575636},{"c":15.45,"h":16.12,"l":15.44,"n":6070,"o":16.04,"t":"2024-12-09T05:00:00Z","v":225392,"vw":15.69258},{"c":14.58,"h":15.5732,"l":14.57,"n":6480,"o":15.47,"t":"2024-12-10T05:00:00Z","v":436558,"vw":14.833663},{"c":14.38,"h":14.9,"l":14.33,"n":5236,"o":14.76,"t":"2024-12-11T05:00:00Z","v":324301,"vw":14.483395},{"c":14.05,"h":14.43,"l":13.935,"n":4990,"o":14.34,"t":"2024-12-12T05:00:00Z","v":237930,"vw":14.058871},{"c":15.13,"h":15.31,"l":13.58,"n":9432,"o":13.81,"t":"2024-12-13T05:00:00Z","v":495251,"vw":14.815638},{"c":15.12,"h":15.4,"l":14.81,"n":6452,"o":15.36,"t":"2024-12-16T05:00:00Z","v":285864,"vw":15.123165},{"c":15.5,"h":15.505,"l":14.85,"n":6408,"o":14.99,"t":"2024-12-17T05:00:00Z","v":288310,"vw":15.379841},{"c":14.25,"h":16,"l":14.08,"n":9635,"o":15.59,"t":"2024-12-18T05:00:00Z","v":559744,"vw":14.972943},{"c":13.79,"h":14.62,"l":13.75,"n":6824,"o":14.49,"t":"2024-12-19T05:00:00Z","v":673109,"vw":13.8799},{"c":13.83,"h":14.36,"l":13.52,"n":6141,"o":13.58,"t":"2024-12-20T05:00:00Z","v":423937,"vw":13.832215},{"c":12.95,"h":13.83,"l":12.78,"n":6494,"o":13.83,"t":"2024-12-23T05:00:00Z","v":354085,"vw":12.992928},{"c":13.07,"h":13.11,"l":12.6278,"n":3967,"o":13.06,"t":"2024-12-24T05:00:00Z","v":208809,"vw":13.005029},{"c":12.96,"h":13.07,"l":12.67,"n":5848,"o":12.92,"t":"2024-12-26T05:00:00Z","v":261551,"vw":12.930728},{"c":12.84,"h":13.09,"l":12.57,"n":8218,"o":12.84,"t":"2024-12-27T05:00:00Z","v":360844,"vw":12.826344},{"c":13.09,"h":13.2025,"l":12.68,"n":8168,"o":12.77,"t":"2024-12-30T05:00:00Z","v":540627,"vw":13.050789},{"c":13.45,"h":13.54,"l":12.9701,"n":5887,"o":13.2,"t":"2024-12-31T05:00:00Z","v":339833,"vw":13.307224},{"c":13.95,"h":14.31,"l":13.4831,"n":6185,"o":13.58,"t":"2025-01-02T05:00:00Z","v":383356,"vw":13.944114},{"c":15.26,"h":15.4,"l":13.84,"n":9621,"o":14.08,"t":"2025-01-03T05:00:00Z","v":575703,"vw":15.084948},{"c":15.52,"h":15.69,"l":15.25,"n":7907,"o":15.37,"t":"2025-01-06T05:00:00Z","v":300542,"vw":15.498605},{"c":14.3,"h":15.74,"l":14.29,"n":6946,"o":15.54,"t":"2025-01-07T05:00:00Z","v":373070,"vw":14.726543},{"c":14.68,"h":14.77,"l":13.78,"n":6898,"o":14.13,"t":"2025-01-08T05:00:00Z","v":456398,"vw":14.489709},{"c":14.95,"h":14.96,"l":14.21,"n":5948,"o":14.66,"t":"2025-01-10T05:00:00Z","v":329521,"vw":14.713356},{"c":15,"h":15.06,"l":14.33,"n":5936,"o":14.65,"t":"2025-01-13T05:00:00Z","v":271374,"vw":14.787852},{"c":14.98,"h":15.31,"l":14.72,"n":6711,"o":15.15,"t":"2025-01-14T05:00:00Z","v":347817,"vw":14.979937},{"c":16.04,"h":16.54,"l":15.35,"n":6737,"o":15.35,"t":"2025-01-15T05:00:00Z","v":442272,"vw":16.095729},{"c":16,"h":16.22,"l":15.655,"n":6858,"o":16.06,"t":"2025-01-16T05:00:00Z","v":385778,"vw":15.93747},{"c":15.67,"h":16.2,"l":15.46,"n":4504,"o":16.16,"t":"2025-01-17T05:00:00Z","v":244351,"vw":15.72459},{"c":15.93,"h":16.0271,"l":15.65,"n":4478,"o":15.81,"t":"2025-01-21T05:00:00Z","v":321772,"vw":15.922347},{"c":16.42,"h":16.51,"l":15.86,"n":6526,"o":16,"t":"2025-01-22T05:00:00Z","v":365172,"vw":16.276729},{"c":15.94,"h":16.61,"l":15.9,"n":7214,"o":16.08,"t":"2025-01-23T05:00:00Z","v":368948,"vw":16.206789},{"c":15.81,"h":16.18,"l":15.5301,"n":5355,"o":15.92,"t":"2025-01-24T05:00:00Z","v":299611,"vw":15.84598},{"c":16.1,"h":16.11,"l":15.4,"n":6862,"o":15.5,"t":"2025-01-27T05:00:00Z","v":450102,"vw":15.863818},{"c":16.35,"h":17.39,"l":16.24,"n":13357,"o":16.26,"t":"2025-01-28T05:00:00Z","v":932795,"vw":16.770392},{"c":16.9,"h":17.2,"l":16.43,"n":6602,"o":16.43,"t":"2025-01-29T05:00:00Z","v":370213,"vw":16.873447},{"c":17.32,"h":17.32,"l":16.7748,"n":6943,"o":17.05,"t":"2025-01-30T05:00:00Z","v":451890,"vw":17.136784},{"c":16.73,"h":17.49,"l":16.56,"n":6698,"o":17.32,"t":"2025-01-31T05:00:00Z","v":327057,"vw":16.836811},{"c":17.02,"h":17.1,"l":16.27,"n":6292,"o":16.27,"t":"2025-02-03T05:00:00Z","v":609801,"vw":16.952992},{"c":17.43,"h":17.47,"l":16.47,"n":6277,"o":17.02,"t":"2025-02-04T05:00:00Z","v":309489,"vw":17.164746},{"c":17.55,"h":17.68,"l":17.07,"n":5155,"o":17.42,"t":"2025-02-05T05:00:00Z","v":221061,"vw":17.422396},{"c":17.58,"h":17.75,"l":17.25,"n":4430,"o":17.57,"t":"2025-02-06T05:00:00Z","v":222160,"vw":17.482515},{"c":17.35,"h":17.9,"l":17.035,"n":4823,"o":17.71,"t":"2025-02-07T05:00:00Z","v":273033,"vw":17.368789},{"c":17.36,"h":17.71,"l":16.94,"n":5473,"o":17.53,"t":"2025-02-10T05:00:00Z","v":369770,"vw":17.40978},{"c":17.18,"h":17.82,"l":16.95,"n":6831,"o":17.25,"t":"2025-02-11T05:00:00Z","v":392931,"vw":17.221975},{"c":17.3,"h":17.7025,"l":16.87,"n":4379,"o":16.89,"t":"2025-02-12T05:00:00Z","v":281311,"vw":17.423187},{"c":18.47,"h":18.87,"l":17.3,"n":7356,"o":17.59,"t":"2025-02-13T05:00:00Z","v":488100,"vw":18.333057},{"c":17.33,"h":18.64,"l":17.32,"n":6002,"o":18.54,"t":"2025-02-14T05:00:00Z","v":308443,"vw":17.662759},{"c":17.39,"h":17.84,"l":16.99,"n":7088,"o":17.36,"t":"2025-02-18T05:00:00Z","v":408668,"vw":17.336105},{"c":17.15,"h":17.46,"l":17.03,"n":4077,"o":17.24,"t":"2025-02-19T05:00:00Z","v":227113,"vw":17.178466},{"c":16.63,"h":17.24,"l":16.39,"n":4259,"o":17.12,"t":"2025-02-20T05:00:00Z","v":267724,"vw":16.629859},{"c":15.68,"h":16.88,"l":15.62,"n":6272,"o":16.88,"t":"2025-02-21T05:00:00Z","v":422099,"vw":15.892747},{"c":14.29,"h":15.9,"l":14.15,"n":11542,"o":15.76,"t":"2025-02-24T05:00:00Z","v":1052800,"vw":14.501881},{"c":14.1,"h":14.44,"l":13.02,"n":10170,"o":14.12,"t":"2025-02-25T05:00:00Z","v":802585,"vw":13.742499},{"c":13.69,"h":13.99,"l":13.53,"n":7983,"o":13.99,"t":"2025-02-26T05:00:00Z","v":521864,"vw":13.762388},{"c":12.95,"h":13.71,"l":12.89,"n":7993,"o":13.46,"t":"2025-02-27T05:00:00Z","v":604650,"vw":13.253659},{"c":13.21,"h":13.25,"l":12.61,"n":6264,"o":12.82,"t":"2025-02-28T05:00:00Z","v":423629,"vw":13.041127},{"c":13.83,"h":13.91,"l":13.27,"n":10753,"o":13.37,"t":"2025-03-03T05:00:00Z","v":867991,"vw":13.67377},{"c":12.98,"h":13.7413,"l":12.19,"n":11530,"o":13.55,"t":"2025-03-04T05:00:00Z","v":880322,"vw":12.842522},{"c":13.22,"h":13.33,"l":12.73,"n":7699,"o":12.73,"t":"2025-03-05T05:00:00Z","v":455819,"vw":13.104268},{"c":12.9,"h":13.7,"l":12.82,"n":7332,"o":12.9,"t":"2025-03-06T05:00:00Z","v":453442,"vw":13.137868},{"c":12.66,"h":13.55,"l":12.31,"n":7849,"o":12.81,"t":"2025-03-07T05:00:00Z","v":474751,"vw":12.658412},{"c":11.31,"h":12.44,"l":10.82,"n":12174,"o":12.29,"t":"2025-03-10T04:00:00Z","v":1152722,"vw":11.443273},{"c":11.52,"h":11.66,"l":10.9,"n":8818,"o":11.3,"t":"2025-03-11T04:00:00Z","v":673403,"vw":11.36062},{"c":12.13,"h":12.7,"l":11.772,"n":16428,"o":11.81,"t":"2025-03-12T04:00:00Z","v":1191618,"vw":12.202152},{"c":12.12,"h":13.08,"l":12.03,"n":15431,"o":12.16,"t":"2025-03-13T04:00:00Z","v":1325074,"vw":12.523979},{"c":7.46,"h":8.36,"l":7.215,"n":50642,"o":7.62,"t":"2025-03-14T04:00:00Z","v":6973562,"vw":7.629929},{"c":9.19,"h":9.25,"l":7.46,"n":19887,"o":7.5,"t":"2025-03-17T04:00:00Z","v":2208391,"vw":8.759755},{"c":9,"h":9.26,"l":8.705,"n":11312,"o":9.1,"t":"2025-03-18T04:00:00Z","v":919863,"vw":8.96201},{"c":8.56,"h":9.2,"l":8.51,"n":10089,"o":9,"t":"2025-03-19T04:00:00Z","v":709900,"vw":8.760789},{"c":8.72,"h":9.11,"l":8.44,"n":10964,"o":8.44,"t":"2025-03-20T04:00:00Z","v":960061,"vw":8.747722},{"c":8.66,"h":8.71,"l":8.29,"n":8610,"o":8.53,"t":"2025-03-21T04:00:00Z","v":674613,"vw":8.572438},{"c":8.22,"h":8.8,"l":8.115,"n":9021,"o":8.8,"t":"2025-03-24T04:00:00Z","v":756347,"vw":8.265117},{"c":8.18,"h":8.57,"l":8.17,"n":8335,"o":8.25,"t":"2025-03-25T04:00:00Z","v":832907,"vw":8.295514},{"c":7.93,"h":8.34,"l":7.54,"n":8512,"o":8,"t":"2025-03-26T04:00:00Z","v":926873,"vw":7.828155},{"c":8.48,"h":8.61,"l":7.77,"n":13546,"o":7.88,"t":"2025-03-27T04:00:00Z","v":1164188,"vw":8.242621},{"c":7.71,"h":8.37,"l":7.6,"n":8550,"o":8.37,"t":"2025-03-28T04:00:00Z","v":841794,"vw":7.781647},{"c":8.33,"h":8.35,"l":7.43,"n":10966,"o":7.57,"t":"2025-03-31T04:00:00Z","v":1167539,"vw":8.103777},{"c":7.95,"h":8.4,"l":7.7,"n":10169,"o":8.22,"t":"2025-04-01T04:00:00Z","v":943256,"vw":7.989828},{"c":8.16,"h":8.29,"l":7.8,"n":8801,"o":7.8,"t":"2025-04-02T04:00:00Z","v":807896,"vw":8.075868},{"c":8.03,"h":8.04,"l":7.3,"n":11242,"o":7.53,"t":"2025-04-03T04:00:00Z","v":1023754,"vw":7.732871},{"c":7.53,"h":7.77,"l":7.14,"n":9162,"o":7.69,"t":"2025-04-04T04:00:00Z","v":726924,"vw":7.445966},{"c":7.17,"h":7.765,"l":6.94,"n":12816,"o":7.22,"t":"2025-04-07T04:00:00Z","v":848981,"vw":7.151024},{"c":7.15,"h":7.5565,"l":6.75,"n":9876,"o":7.43,"t":"2025-04-08T04:00:00Z","v":732087,"vw":7.080714},{"c":7.75,"h":8.17,"l":6.64,"n":10165,"o":7.19,"t":"2025-04-09T04:00:00Z","v":856111,"vw":7.509281},{"c":7.28,"h":7.78,"l":7.245,"n":8082,"o":7.56,"t":"2025-04-10T04:00:00Z","v":505690,"vw":7.361427},{"c":7.35,"h":7.5763,"l":7.015,"n":5624,"o":7.3,"t":"2025-04-11T04:00:00Z","v":473215,"vw":7.29006},{"c":7.47,"h":7.63,"l":7.23,"n":7820,"o":7.47,"t":"2025-04-14T04:00:00Z","v":593052,"vw":7.406776},{"c":7.5,"h":7.59,"l":7.28,"n":7396,"o":7.51,"t":"2025-04-15T04:00:00Z","v":639504,"vw":7.405246},{"c":7.53,"h":7.77,"l":7.42,"n":7081,"o":7.46,"t":"2025-04-16T04:00:00Z","v":634786,"vw":7.538808},{"c":7.38,"h":7.9,"l":7.37,"n":7166,"o":7.54,"t":"2025-04-17T04:00:00Z","v":614239,"vw":7.499106},{"c":7.11,"h":7.455,"l":6.965,"n":5744,"o":7.26,"t":"2025-04-21T04:00:00Z","v":588642,"vw":7.158941},{"c":7.2,"h":7.4,"l":7.04,"n":6713,"o":7.16,"t":"2025-04-22T04:00:00Z","v":381179,"vw":7.184188},{"c":7.45,"h":7.9,"l":7.45,"n":6957,"o":7.5,"t":"2025-04-23T04:00:00Z","v":548071,"vw":7.623197},{"c":7.73,"h":7.77,"l":7.44,"n":5261,"o":7.47,"t":"2025-04-24T04:00:00Z","v":512626,"vw":7.644916},{"c":7.81,"h":7.92,"l":7.535,"n":6055,"o":7.73,"t":"2025-04-25T04:00:00Z","v":406006,"vw":7.75795},{"c":8.27,"h":8.33,"l":7.7805,"n":7208,"o":7.79,"t":"2025-04-28T04:00:00Z","v":513202,"vw":8.099338},{"c":8.41,"h":8.58,"l":8.21,"n":9680,"o":8.21,"t":"2025-04-29T04:00:00Z","v":914947,"vw":8.410124},{"c":8.37,"h":8.42,"l":7.99,"n":7011,"o":8.21,"t":"2025-04-30T04:00:00Z","v":551452,"vw":8.218884},{"c":8.25,"h":8.45,"l":8.19,"n":6408,"o":8.29,"t":"2025-05-01T04:00:00Z","v":521373,"vw":8.320221},{"c":8.64,"h":8.75,"l":8.35,"n":7495,"o":8.35,"t":"2025-05-02T04:00:00Z","v":437656,"vw":8.616918},{"c":8.52,"h":8.635,"l":8.33,"n":8657,"o":8.57,"t":"2025-05-05T04:00:00Z","v":559939,"vw":8.518082},{"c":8.21,"h":8.48,"l":8.07,"n":7945,"o":8.45,"t":"2025-05-06T04:00:00Z","v":518057,"vw":8.236246},{"c":8.45,"h":8.49,"l":8.16,"n":9159,"o":8.29,"t":"2025-05-07T04:00:00Z","v":507853,"vw":8.385886},{"c":8.7,"h":9.0498,"l":8.45,"n":10017,"o":8.6,"t":"2025-05-08T04:00:00Z","v":872299,"vw":8.771649},{"c":8.14,"h":8.52,"l":7.7733,"n":22090,"o":8.18,"t":"2025-05-09T04:00:00Z","v":2048425,"vw":8.141831},{"c":8.9,"h":9.415,"l":8.57,"n":16596,"o":8.57,"t":"2025-05-12T04:00:00Z","v":1228754,"vw":9.049006},{"c":9.42,"h":9.59,"l":8.89,"n":11552,"o":9,"t":"2025-05-13T04:00:00Z","v":826475,"vw":9.352002},{"c":9.83,"h":9.91,"l":9.12,"n":9470,"o":9.52,"t":"2025-05-14T04:00:00Z","v":725942,"vw":9.590113},{"c":8.75,"h":8.95,"l":7.61,"n":18491,"o":8.95,"t":"2025-05-15T04:00:00Z","v":2530066,"vw":8.217},{"c":9.18,"h":9.34,"l":8.79,"n":11016,"o":8.9,"t":"2025-05-16T04:00:00Z","v":802344,"vw":9.108016},{"c":8.89,"h":9.185,"l":8.79,"n":5975,"o":9.03,"t":"2025-05-19T04:00:00Z","v":865967,"vw":8.922553},{"c":8.63,"h":8.97,"l":8.5901,"n":6240,"o":8.88,"t":"2025-05-20T04:00:00Z","v":374371,"vw":8.690346},{"c":8.28,"h":8.64,"l":8.175,"n":6789,"o":8.49,"t":"2025-05-21T04:00:00Z","v":431970,"vw":8.346148},{"c":8.4,"h":8.535,"l":8.13,"n":7166,"o":8.22,"t":"2025-05-22T04:00:00Z","v":636372,"vw":8.416424},{"c":8.4,"h":8.46,"l":8.165,"n":4689,"o":8.26,"t":"2025-05-23T04:00:00Z","v":293684,"vw":8.392618},{"c":9.15,"h":9.18,"l":8.4401,"n":7661,"o":8.56,"t":"2025-05-27T04:00:00Z","v":523203,"vw":9.017602},{"c":8.74,"h":9.19,"l":8.47,"n":7760,"o":9.19,"t":"2025-05-28T04:00:00Z","v":643783,"vw":8.677394},{"c":9.26,"h":9.3699,"l":8.815,"n":9274,"o":9.02,"t":"2025-05-29T04:00:00Z","v":826801,"vw":9.187281},{"c":9.01,"h":9.3767,"l":9,"n":7641,"o":9.21,"t":"2025-05-30T04:00:00Z","v":557970,"vw":9.110551},{"c":9.22,"h":9.28,"l":8.84,"n":5888,"o":9.28,"t":"2025-06-02T04:00:00Z","v":577667,"vw":9.128233},{"c":9.16,"h":9.26,"l":9.05,"n":5189,"o":9.14,"t":"2025-06-03T04:00:00Z","v":301414,"vw":9.16916},{"c":9.56,"h":9.58,"l":9.07,"n":6500,"o":9.17,"t":"2025-06-04T04:00:00Z","v":407315,"vw":9.364762},{"c":9.49,"h":9.73,"l":9.36,"n":4393,"o":9.57,"t":"2025-06-05T04:00:00Z","v":274681,"vw":9.53676},{"c":9.49,"h":9.705,"l":9.33,"n":3776,"o":9.63,"t":"2025-06-06T04:00:00Z","v":315236,"vw":9.490179},{"c":9.35,"h":9.64,"l":9.325,"n":4359,"o":9.6,"t":"2025-06-09T04:00:00Z","v":265231,"vw":9.387297},{"c":9.08,"h":9.43,"l":8.9801,"n":5478,"o":9.43,"t":"2025-06-10T04:00:00Z","v":296561,"vw":9.142335},{"c":8.66,"h":9.27,"l":8.66,"n":5341,"o":9.27,"t":"2025-06-11T04:00:00Z","v":709866,"vw":8.853852},{"c":8.79,"h":8.88,"l":8.58,"n":6358,"o":8.67,"t":"2025-06-12T04:00:00Z","v":397749,"vw":8.781124},{"c":8.17,"h":8.69,"l":8.14,"n":6190,"o":8.6,"t":"2025-06-13T04:00:00Z","v":447988,"vw":8.258473},{"c":8.31,"h":8.525,"l":8.255,"n":5846,"o":8.34,"t":"2025-06-16T04:00:00Z","v":358558,"vw":8.331388},{"c":7.84,"h":8.3557,"l":7.8,"n":7347,"o":8.2,"t":"2025-06-17T04:00:00Z","v":566633,"vw":7.95478},{"c":8.08,"h":8.2,"l":7.83,"n":4539,"o":7.83,"t":"2025-06-18T04:00:00Z","v":350949,"vw":8.078177},{"c":7.8,"h":8.265,"l":7.72,"n":6980,"o":8.15,"t":"2025-06-20T04:00:00Z","v":663324,"vw":7.873868},{"c":7.96,"h":8.08,"l":7.54,"n":7321,"o":7.78,"t":"2025-06-23T04:00:00Z","v":927643,"vw":7.894917},{"c":7.96,"h":8.215,"l":7.9,"n":6869,"o":8.11,"t":"2025-06-24T04:00:00Z","v":726213,"vw":8.058727},{"c":7.73,"h":8.09,"l":7.62,"n":6166,"o":8.06,"t":"2025-06-25T04:00:00Z","v":320905,"vw":7.758945},{"c":7.64,"h":7.77,"l":7.56,"n":6387,"o":7.76,"t":"2025-06-26T04:00:00Z","v":367994,"vw":7.656683},{"c":7.6,"h":7.69,"l":7.47,"n":6484,"o":7.62,"t":"2025-06-27T04:00:00Z","v":849069,"vw":7.592484},{"c":7.49,"h":7.72,"l":7.39,"n":7378,"o":7.65,"t":"2025-06-30T04:00:00Z","v":527729,"vw":7.519942},{"c":7.37,"h":7.745,"l":7.36,"n":6459,"o":7.37,"t":"2025-07-01T04:00:00Z","v":642660,"vw":7.493775},{"c":7.46,"h":7.54,"l":7.26,"n":18186,"o":7.41,"t":"2025-07-02T04:00:00Z","v":1739499,"vw":7.430813},{"c":10.1,"h":10.139,"l":8.98,"n":22475,"o":9.06,"t":"2025-07-03T04:00:00Z","v":2684003,"vw":9.67533},{"c":9.43,"h":10.005,"l":8.855,"n":14867,"o":9.91,"t":"2025-07-07T04:00:00Z","v":1401175,"vw":9.288559},{"c":10,"h":10.01,"l":9.11,"n":9806,"o":9.52,"t":"2025-07-08T04:00:00Z","v":859908,"vw":9.722144},{"c":9.96,"h":10.24,"l":9.7754,"n":9011,"o":10.01,"t":"2025-07-09T04:00:00Z","v":835011,"vw":10.01366},{"c":10.34,"h":10.77,"l":9.8118,"n":12316,"o":9.97,"t":"2025-07-10T04:00:00Z","v":1001814,"vw":10.463639},{"c":10.4,"h":10.49,"l":10.025,"n":8204,"o":10.19,"t":"2025-07-11T04:00:00Z","v":541755,"vw":10.327626},{"c":10.64,"h":10.6969,"l":10.12,"n":7943,"o":10.4,"t":"2025-07-14T04:00:00Z","v":620950,"vw":10.545094},{"c":10.12,"h":10.74,"l":10.0001,"n":7462,"o":10.64,"t":"2025-07-15T04:00:00Z","v":551493,"vw":10.290788},{"c":10.14,"h":10.47,"l":9.96,"n":5805,"o":10.25,"t":"2025-07-16T04:00:00Z","v":328471,"vw":10.139884},{"c":10.58,"h":10.675,"l":10.0024,"n":7845,"o":10.12,"t":"2025-07-17T04:00:00Z","v":434931,"vw":10.548183},{"c":11.01,"h":11.03,"l":10.41,"n":7712,"o":10.67,"t":"2025-07-18T04:00:00Z","v":668760,"vw":10.877905},{"c":10.78,"h":11.14,"l":10.405,"n":8928,"o":11.12,"t":"2025-07-21T04:00:00Z","v":890462,"vw":10.833307},{"c":10.9,"h":11,"l":10.65,"n":7790,"o":10.85,"t":"2025-07-22T04:00:00Z","v":567835,"vw":10.857004},{"c":10.81,"h":11.025,"l":10.67,"n":7418,"o":10.95,"t":"2025-07-23T04:00:00Z","v":571897,"vw":10.84142},{"c":10.62,"h":10.985,"l":10.58,"n":7101,"o":10.66,"t":"2025-07-24T04:00:00Z","v":819763,"vw":10.772279},{"c":10.8,"h":10.91,"l":10.67,"n":6778,"o":10.67,"t":"2025-07-25T04:00:00Z","v":451882,"vw":10.798453},{"c":10.79,"h":11.09,"l":10.72,"n":6355,"o":10.89,"t":"2025-07-28T04:00:00Z","v":499800,"vw":10.89166},{"c":10.41,"h":10.81,"l":10.35,"n":7551,"o":10.74,"t":"2025-07-29T04:00:00Z","v":638135,"vw":10.483796},{"c":10.55,"h":10.825,"l":10.35,"n":5318,"o":10.49,"t":"2025-07-30T04:00:00Z","v":309151,"vw":10.581674},{"c":10.46,"h":10.72,"l":10.375,"n":6564,"o":10.45,"t":"2025-07-31T04:00:00Z","v":381321,"vw":10.519255},{"c":10.3,"h":10.66,"l":9.92,"n":11201,"o":10.42,"t":"2025-08-01T04:00:00Z","v":826011,"vw":10.302216},{"c":10.6,"h":10.71,"l":10.35,"n":5900,"o":10.35,"t":"2025-08-04T04:00:00Z","v":352998,"vw":10.603765},{"c":10.3,"h":10.69,"l":10.3,"n":5109,"o":10.69,"t":"2025-08-05T04:00:00Z","v":341331,"vw":10.358657},{"c":10.32,"h":10.42,"l":10.055,"n":7926,"o":10.24,"t":"2025-08-06T04:00:00Z","v":546331,"vw":10.267174},{"c":9.63,"h":10.285,"l":9.25,"n":15327,"o":9.375,"t":"2025-08-07T04:00:00Z","v":1740353,"vw":9.805706},{"c":7.09,"h":8.63,"l":6.97,"n":36683,"o":8.61,"t":"2025-08-08T04:00:00Z","v":4583680,"vw":7.492359},{"c":7.41,"h":7.63,"l":7.08,"n":19136,"o":7.08,"t":"2025-08-11T04:00:00Z","v":1847664,"vw":7.418597},{"c":7.85,"h":7.94,"l":7.45,"n":12534,"o":7.46,"t":"2025-08-12T04:00:00Z","v":1040954,"vw":7.794699},{"c":8.52,"h":8.76,"l":8.27,"n":14389,"o":8.53,"t":"2025-08-13T04:00:00Z","v":1279375,"vw":8.502715},{"c":8.41,"h":8.655,"l":8.18,"n":12801,"o":8.39,"t":"2025-08-14T04:00:00Z","v":894965,"vw":8.38843},{"c":8.63,"h":8.94,"l":8.4329,"n":9138,"o":8.5,"t":"2025-08-15T04:00:00Z","v":849896,"vw":8.643385},{"c":9.07,"h":9.14,"l":8.69,"n":8621,"o":8.78,"t":"2025-08-18T04:00:00Z","v":676043,"vw":9.024577},{"c":9.14,"h":9.39,"l":8.88,"n":10265,"o":9.2,"t":"2025-08-19T04:00:00Z","v":780488,"vw":9.097012},{"c":9.07,"h":9.18,"l":8.91,"n":8052,"o":9.11,"t":"2025-08-20T04:00:00Z","v":617301,"vw":9.06036},{"c":8.66,"h":9.13,"l":8.53,"n":9417,"o":9,"t":"2025-08-21T04:00:00Z","v":733372,"vw":8.7421},{"c":8.8,"h":9.12,"l":8.751,"n":10465,"o":8.87,"t":"2025-08-22T04:00:00Z","v":790442,"vw":8.928475},{"c":8.5,"h":8.74,"l":8.37,"n":10884,"o":8.7,"t":"2025-08-25T04:00:00Z","v":623075,"vw":8.573233},{"c":8.66,"h":8.7,"l":8.41,"n":8534,"o":8.47,"t":"2025-08-26T04:00:00Z","v":748940,"vw":8.585089},{"c":8.54,"h":8.72,"l":8.35,"n":8970,"o":8.55,"t":"2025-08-27T04:00:00Z","v":633646,"vw":8.507283},{"c":8.35,"h":8.65,"l":8.28,"n":5470,"o":8.65,"t":"2025-08-28T04:00:00Z","v":356790,"vw":8.372077},{"c":8.41,"h":8.56,"l":8.27,"n":8916,"o":8.31,"t":"2025-08-29T04:00:00Z","v":684107,"vw":8.390533},{"c":8.28,"h":8.44,"l":8.11,"n":7457,"o":8.27,"t":"2025-09-02T04:00:00Z","v":574326,"vw":8.282876},{"c":8.47,"h":8.49,"l":8.14,"n":6728,"o":8.21,"t":"2025-09-03T04:00:00Z","v":437297,"vw":8.392482},{"c":8.6,"h":8.69,"l":8.3301,"n":7507,"o":8.5,"t":"2025-09-04T04:00:00Z","v":435859,"vw":8.571649},{"c":8.51,"h":8.78,"l":8.46,"n":7014,"o":8.53,"t":"2025-09-05T04:00:00Z","v":377096,"vw":8.547399},{"c":8.69,"h":8.7,"l":8.4,"n":5545,"o":8.67,"t":"2025-09-08T04:00:00Z","v":327152,"vw":8.62099},{"c":8.23,"h":8.64,"l":8.2,"n":8281,"o":8.64,"t":"2025-09-09T04:00:00Z","v":539292,"vw":8.302836},{"c":8.38,"h":8.47,"l":8.1,"n":8662,"o":8.21,"t":"2025-09-10T04:00:00Z","v":641465,"vw":8.323295},{"c":8.75,"h":8.76,"l":8.3,"n":7488,"o":8.44,"t":"2025-09-11T04:00:00Z","v":865238,"vw":8.679634},{"c":8.92,"h":9.03,"l":8.63,"n":8398,"o":8.73,"t":"2025-09-12T04:00:00Z","v":1329734,"vw":8.905416},{"c":8.65,"h":9.04,"l":8.427,"n":8454,"o":9.04,"t":"2025-09-15T04:00:00Z","v":589184,"vw":8.614516},{"c":8.41,"h":8.81,"l":8.4,"n":7626,"o":8.71,"t":"2025-09-16T04:00:00Z","v":774445,"vw":8.504331},{"c":8.13,"h":8.715,"l":8.04,"n":8037,"o":8.41,"t":"2025-09-17T04:00:00Z","v":564371,"vw":8.313277},{"c":8.2,"h":8.34,"l":8.12,"n":6632,"o":8.2,"t":"2025-09-18T04:00:00Z","v":430789,"vw":8.209645},{"c":7.92,"h":8.35,"l":7.84,"n":7155,"o":8.12,"t":"2025-09-19T04:00:00Z","v":667569,"vw":7.970495},{"c":8,"h":8.3,"l":7.9408,"n":8560,"o":7.95,"t":"2025-09-22T04:00:00Z","v":739389,"vw":8.108},{"c":8,"h":8.21,"l":7.94,"n":5253,"o":8.03,"t":"2025-09-23T04:00:00Z","v":344349,"vw":8.035093},{"c":8.05,"h":8.3,"l":7.91,"n":5826,"o":8.03,"t":"2025-09-24T04:00:00Z","v":484987,"vw":8.08732},{"c":7.82,"h":8.08,"l":7.77,"n":5940,"o":7.92,"t":"2025-09-25T04:00:00Z","v":427337,"vw":7.85149},{"c":7.85,"h":7.93,"l":7.79,"n":4243,"o":7.87,"t":"2025-09-26T04:00:00Z","v":204980,"vw":7.855052},{"c":7.83,"h":7.95,"l":7.72,"n":6475,"o":7.93,"t":"2025-09-29T04:00:00Z","v":393167,"vw":7.837417},{"c":7.79,"h":7.835,"l":7.61,"n":6049,"o":7.78,"t":"2025-09-30T04:00:00Z","v":304728,"vw":7.749663},{"c":7.83,"h":7.85,"l":7.62,"n":5830,"o":7.76,"t":"2025-10-01T04:00:00Z","v":330823,"vw":7.760886},{"c":7.98,"h":8.05,"l":7.79,"n":7210,"o":7.83,"t":"2025-10-02T04:00:00Z","v":337425,"vw":7.944871},{"c":8.07,"h":8.1931,"l":7.76,"n":6743,"o":8.03,"t":"2025-10-03T04:00:00Z","v":466616,"vw":7.986655},{"c":7.93,"h":8.31,"l":7.88,"n":6162,"o":8.12,"t":"2025-10-06T04:00:00Z","v":469336,"vw":8.035772},{"c":7.63,"h":8.0216,"l":7.52,"n":8825,"o":7.93,"t":"2025-10-07T04:00:00Z","v":689879,"vw":7.746243},{"c":7.89,"h":7.97,"l":7.51,"n":7635,"o":7.67,"t":"2025-10-08T04:00:00Z","v":407512,"vw":7.858754},{"c":7.59,"h":7.9,"l":7.55,"n":6716,"o":7.87,"t":"2025-10-09T04:00:00Z","v":422015,"vw":7.692267},{"c":7.59,"h":7.8199,"l":7.42,"n":8521,"o":7.62,"t":"2025-10-10T04:00:00Z","v":578180,"vw":7.584317},{"c":7.4,"h":7.7,"l":7.38,"n":7771,"o":7.7,"t":"2025-10-13T04:00:00Z","v":452537,"vw":7.521097},{"c":7.56,"h":7.75,"l":7.09,"n":7291,"o":7.3,"t":"2025-10-14T04:00:00Z","v":457011,"vw":7.54814},{"c":7.26,"h":7.69,"l":7.22,"n":9418,"o":7.67,"t":"2025-10-15T04:00:00Z","v":856948,"vw":7.380784},{"c":7.08,"h":7.5,"l":7.02,"n":9399,"o":7.29,"t":"2025-10-16T04:00:00Z","v":620293,"vw":7.193474},{"c":6.87,"h":7.15,"l":6.8,"n":7443,"o":7,"t":"2025-10-17T04:00:00Z","v":521122,"vw":6.898547},{"c":6.83,"h":7.08,"l":6.69,"n":8033,"o":6.98,"t":"2025-10-20T04:00:00Z","v":619221,"vw":6.833056},{"c":7.02,"h":7.19,"l":6.64,"n":6769,"o":6.83,"t":"2025-10-21T04:00:00Z","v":503859,"vw":7.04783},{"c":6.95,"h":7.17,"l":6.82,"n":4452,"o":6.97,"t":"2025-10-22T04:00:00Z","v":278088,"vw":6.914012},{"c":7.01,"h":7.09,"l":6.89,"n":5338,"o":6.95,"t":"2025-10-23T04:00:00Z","v":238942,"vw":7.016669},{"c":6.98,"h":7.09,"l":6.94,"n":3386,"o":7.02,"t":"2025-10-24T04:00:00Z","v":176286,"vw":6.993673},{"c":6.94,"h":7.1997,"l":6.93,"n":5459,"o":7.04,"t":"2025-10-27T04:00:00Z","v":380588,"vw":7.019094},{"c":6.66,"h":7.01,"l":6.66,"n":5257,"o":6.94,"t":"2025-10-28T04:00:00Z","v":408141,"vw":6.786129},{"c":6.53,"h":6.74,"l":6.52,"n":6878,"o":6.64,"t":"2025-10-29T04:00:00Z","v":363846,"vw":6.638463},{"c":6.53,"h":6.7,"l":6.355,"n":7804,"o":6.5,"t":"2025-10-30T04:00:00Z","v":555001,"vw":6.523359},{"c":6.72,"h":6.87,"l":6.3402,"n":13725,"o":6.5,"t":"2025-10-31T04:00:00Z","v":1267217,"vw":6.596339},{"c":6.61,"h":6.8,"l":6.29,"n":7996,"o":6.7,"t":"2025-11-03T05:00:00Z","v":568037,"vw":6.549221},{"c":6.45,"h":6.56,"l":6.31,"n":7312,"o":6.47,"t":"2025-11-04T05:00:00Z","v":393269,"vw":6.441987},{"c":6.55,"h":6.66,"l":6.45,"n":7091,"o":6.52,"t":"2025-11-05T05:00:00Z","v":474318,"vw":6.562607},{"c":6.3,"h":6.68,"l":6.29,"n":8356,"o":6.58,"t":"2025-11-06T05:00:00Z","v":798330,"vw":6.43016},{"c":6.4,"h":6.97,"l":5.91,"n":19417,"o":6.97,"t":"2025-11-07T05:00:00Z","v":1875040,"vw":6.305845},{"c":6.4,"h":6.6,"l":6.08,"n":9339,"o":6.5,"t":"2025-11-10T05:00:00Z","v":846006,"vw":6.357502},{"c":6.27,"h":6.41,"l":6.09,"n":8397,"o":6.39,"t":"2025-11-11T05:00:00Z","v":1799195,"vw":6.28451},{"c":6.37,"h":6.49,"l":6.21,"n":7099,"o":6.37,"t":"2025-11-12T05:00:00Z","v":1191416,"vw":6.334115},{"c":6.35,"h":6.5,"l":6.29,"n":5919,"o":6.34,"t":"2025-11-13T05:00:00Z","v":518971,"vw":6.355657},{"c":6.07,"h":6.255,"l":5.94,"n":11191,"o":6.19,"t":"2025-11-14T05:00:00Z","v":1005250,"vw":6.107234},{"c":5.8,"h":6.1299,"l":5.8,"n":9228,"o":6.03,"t":"2025-11-17T05:00:00Z","v":766555,"vw":5.895967},{"c":5.64,"h":5.83,"l":5.58,"n":8588,"o":5.78,"t":"2025-11-18T05:00:00Z","v":762232,"vw":5.676004},{"c":5.76,"h":5.88,"l":5.65,"n":6204,"o":5.65,"t":"2025-11-19T05:00:00Z","v":562105,"vw":5.776908},{"c":5.49,"h":6,"l":5.49,"n":7361,"o":5.81,"t":"2025-11-20T05:00:00Z","v":618928,"vw":5.617789},{"c":5.9,"h":6.04,"l":5.38,"n":9857,"o":5.5,"t":"2025-11-21T05:00:00Z","v":880566,"vw":5.803824},{"c":5.93,"h":6.11,"l":5.77,"n":7366,"o":5.85,"t":"2025-11-24T05:00:00Z","v":638344,"vw":5.983595},{"c":6.37,"h":6.43,"l":5.96,"n":5541,"o":5.96,"t":"2025-11-25T05:00:00Z","v":480336,"vw":6.289509},{"c":6.59,"h":6.68,"l":6.4,"n":6079,"o":6.41,"t":"2025-11-26T05:00:00Z","v":619160,"vw":6.582481},{"c":6.64,"h":6.7,"l":6.55,"n":2867,"o":6.6,"t":"2025-11-28T05:00:00Z","v":199243,"vw":6.644724},{"c":6.65,"h":6.7,"l":6.51,"n":6001,"o":6.58,"t":"2025-12-01T05:00:00Z","v":858235,"vw":6.656252},{"c":7,"h":7.1,"l":6.65,"n":6793,"o":6.7,"t":"2025-12-02T05:00:00Z","v":1028756,"vw":6.990513},{"c":6.96,"h":7.14,"l":6.91,"n":4597,"o":6.98,"t":"2025-12-03T05:00:00Z","v":288653,"vw":6.979491},{"c":6.94,"h":7.02,"l":6.7792,"n":4157,"o":6.92,"t":"2025-12-04T05:00:00Z","v":309597,"vw":6.880346},{"c":7.08,"h":7.33,"l":6.73,"n":4708,"o":6.91,"t":"2025-12-05T05:00:00Z","v":360833,"vw":7.141228},{"c":6.84,"h":7.14,"l":6.81,"n":5235,"o":7.14,"t":"2025-12-08T05:00:00Z","v":316090,"vw":6.912077},{"c":8,"h":8.23,"l":7.04,"n":19375,"o":7.1,"t":"2025-12-09T05:00:00Z","v":2282191,"vw":7.863132},{"c":7.88,"h":8.04,"l":7.73,"n":9356,"o":7.9,"t":"2025-12-10T05:00:00Z","v":553792,"vw":7.87352},{"c":8.04,"h":8.12,"l":7.8599,"n":7071,"o":7.88,"t":"2025-12-11T05:00:00Z","v":466877,"vw":8.031887},{"c":7.94,"h":8.185,"l":7.73,"n":6965,"o":8.11,"t":"2025-12-12T05:00:00Z","v":780733,"vw":7.904725},{"c":7.29,"h":7.98,"l":7.28,"n":6906,"o":7.95,"t":"2025-12-15T05:00:00Z","v":420846,"vw":7.459905},{"c":7.43,"h":7.515,"l":7.27,"n":8138,"o":7.27,"t":"2025-12-16T05:00:00Z","v":320828,"vw":7.408201},{"c":7.53,"h":7.58,"l":7.4,"n":6411,"o":7.45,"t":"2025-12-17T05:00:00Z","v":447222,"vw":7.51735},{"c":7.58,"h":7.92,"l":7.53,"n":5082,"o":7.68,"t":"2025-12-18T05:00:00Z","v":305585,"vw":7.657435},{"c":7.7,"h":7.84,"l":7.56,"n":5235,"o":7.59,"t":"2025-12-19T05:00:00Z","v":512466,"vw":7.711902},{"c":8,"h":8.15,"l":7.64,"n":8156,"o":7.73,"t":"2025-12-22T05:00:00Z","v":868208,"vw":7.980614},{"c":8.42,"h":8.48,"l":7.83,"n":9398,"o":7.95,"t":"2025-12-23T05:00:00Z","v":689449,"vw":8.285328},{"c":8.7,"h":8.745,"l":8.3,"n":4148,"o":8.36,"t":"2025-12-24T05:00:00Z","v":392980,"vw":8.643287},{"c":8.74,"h":8.79,"l":8.49,"n":6059,"o":8.67,"t":"2025-12-26T05:00:00Z","v":469379,"vw":8.699426},{"c":8.57,"h":8.79,"l":8.56,"n":8187,"o":8.68,"t":"2025-12-29T05:00:00Z","v":1003042,"vw":8.675895},{"c":8.42,"h":8.62,"l":8.34,"n":6608,"o":8.56,"t":"2025-12-30T05:00:00Z","v":715762,"vw":8.466688},{"c":8.23,"h":8.39,"l":8.09,"n":5136,"o":8.33,"t":"2025-12-31T05:00:00Z","v":372667,"vw":8.231433},{"c":8.02,"h":8.24,"l":7.97,"n":6147,"o":8.21,"t":"2026-01-02T05:00:00Z","v":443132,"vw":8.049204},{"c":7.93,"h":8.185,"l":7.78,"n":7449,"o":8.04,"t":"2026-01-05T05:00:00Z","v":379115,"vw":7.952185},{"c":8.21,"h":8.27,"l":7.9,"n":6605,"o":7.9,"t":"2026-01-06T05:00:00Z","v":420657,"vw":8.178495},{"c":8.15,"h":8.29,"l":7.93,"n":5465,"o":8.25,"t":"2026-01-07T05:00:00Z","v":304872,"vw":8.135308},{"c":8.13,"h":8.34,"l":8.07,"n":5183,"o":8.09,"t":"2026-01-08T05:00:00Z","v":287307,"vw":8.192837},{"c":8.31,"h":8.34,"l":7.8,"n":5641,"o":8.16,"t":"2026-01-09T05:00:00Z","v":281442,"vw":8.183191},{"c":8.35,"h":8.43,"l":8.055,"n":5382,"o":8.24,"t":"2026-01-12T05:00:00Z","v":416964,"vw":8.306847},{"c":8.01,"h":8.365,"l":7.885,"n":4477,"o":8.33,"t":"2026-01-13T05:00:00Z","v":270384,"vw":8.039074},{"c":8.01,"h":8.09,"l":7.87,"n":5698,"o":8.03,"t":"2026-01-14T05:00:00Z","v":266658,"vw":8.002723},{"c":8.2,"h":8.42,"l":7.92,"n":5550,"o":8.07,"t":"2026-01-15T05:00:00Z","v":284298,"vw":8.250964},{"c":8.2,"h":8.3199,"l":8.06,"n":4880,"o":8.2,"t":"2026-01-16T05:00:00Z","v":171862,"vw":8.190488},{"c":7.8,"h":8.09,"l":7.7,"n":6514,"o":7.95,"t":"2026-01-20T05:00:00Z","v":336291,"vw":7.863851},{"c":7.94,"h":8.025,"l":7.7813,"n":5692,"o":7.87,"t":"2026-01-21T05:00:00Z","v":236890,"vw":7.899445},{"c":8.12,"h":8.265,"l":7.9601,"n":6360,"o":8.04,"t":"2026-01-22T05:00:00Z","v":393220,"vw":8.13153},{"c":7.93,"h":8.2,"l":7.9,"n":4413,"o":8.07,"t":"2026-01-23T05:00:00Z","v":247844,"vw":8.011854},{"c":7.75,"h":7.98,"l":7.7,"n":8041,"o":7.9,"t":"2026-01-26T05:00:00Z","v":329357,"vw":7.810291},{"c":7.87,"h":7.89,"l":7.57,"n":10300,"o":7.72,"t":"2026-01-27T05:00:00Z","v":645995,"vw":7.781159},{"c":7.78,"h":7.91,"l":7.7,"n":12310,"o":7.91,"t":"2026-01-28T05:00:00Z","v":597845,"vw":7.779997},{"c":7.73,"h":7.81,"l":7.68,"n":6200,"o":7.81,"t":"2026-01-29T05:00:00Z","v":234751,"vw":7.736073},{"c":7.94,"h":8.09,"l":7.655,"n":7469,"o":7.7,"t":"2026-01-30T05:00:00Z","v":401751,"vw":7.929846},{"c":9,"h":9.25,"l":7.74,"n":16398,"o":7.94,"t":"2026-02-02T05:00:00Z","v":1528714,"vw":8.807699},{"c":8.58,"h":9.18,"l":8.35,"n":9256,"o":8.92,"t":"2026-02-03T05:00:00Z","v":536881,"vw":8.611141},{"c":8.55,"h":8.87,"l":8.39,"n":8985,"o":8.6,"t":"2026-02-04T05:00:00Z","v":330742,"vw":8.643586},{"c":8.25,"h":8.515,"l":8.1,"n":5673,"o":8.51,"t":"2026-02-05T05:00:00Z","v":338371,"vw":8.254138},{"c":8.55,"h":8.59,"l":8.22,"n":5235,"o":8.28,"t":"2026-02-06T05:00:00Z","v":301739,"vw":8.445328},{"c":8.38,"h":8.56,"l":8.2,"n":3635,"o":8.48,"t":"2026-02-09T05:00:00Z","v":147013,"vw":8.400171},{"c":8.58,"h":8.7,"l":8.38,"n":4427,"o":8.43,"t":"2026-02-10T05:00:00Z","v":174375,"vw":8.598389},{"c":8.37,"h":8.59,"l":8.195,"n":5076,"o":8.59,"t":"2026-02-11T05:00:00Z","v":219155,"vw":8.29923},{"c":8.15,"h":8.52,"l":8.01,"n":5570,"o":8.5,"t":"2026-02-12T05:00:00Z","v":567437,"vw":8.145311},{"c":8.3,"h":8.5,"l":8.025,"n":5216,"o":8.31,"t":"2026-02-13T05:00:00Z","v":193680,"vw":8.281975},{"c":8.23,"h":8.405,"l":8.15,"n":4798,"o":8.33,"t":"2026-02-17T05:00:00Z","v":210837,"vw":8.263918},{"c":8.44,"h":8.55,"l":8.08,"n":4513,"o":8.17,"t":"2026-02-18T05:00:00Z","v":194997,"vw":8.383801},{"c":8.33,"h":8.42,"l":8.19,"n":4729,"o":8.34,"t":"2026-02-19T05:00:00Z","v":264368,"vw":8.250215},{"c":8.29,"h":8.46,"l":8.183,"n":4321,"o":8.26,"t":"2026-02-20T05:00:00Z","v":222893,"vw":8.263426},{"c":8.19,"h":8.25,"l":8.03,"n":5989,"o":8.25,"t":"2026-02-23T05:00:00Z","v":360491,"vw":8.152972},{"c":8.23,"h":8.49,"l":8.093,"n":4870,"o":8.18,"t":"2026-02-24T05:00:00Z","v":209909,"vw":8.281915},{"c":8.23,"h":8.28,"l":8.06,"n":4572,"o":8.28,"t":"2026-02-25T05:00:00Z","v":167884,"vw":8.207006},{"c":8.05,"h":8.34,"l":7.94,"n":10769,"o":8.25,"t":"2026-02-26T05:00:00Z","v":1364665,"vw":8.133765},{"c":4.26,"h":6.48,"l":4.0617,"n":45023,"o":6.34,"t":"2026-02-27T05:00:00Z","v":5764048,"vw":4.642006},{"c":4.63,"h":4.65,"l":3.83,"n":18325,"o":4.03,"t":"2026-03-02T05:00:00Z","v":1542049,"vw":4.402806},{"c":4.9,"h":4.975,"l":4.27,"n":14561,"o":4.52,"t":"2026-03-03T05:00:00Z","v":1410014,"vw":4.742142},{"c":5.53,"h":5.87,"l":4.44,"n":17284,"o":4.97,"t":"2026-03-04T05:00:00Z","v":1778965,"vw":5.448475},{"c":5.89,"h":6,"l":5.4,"n":14446,"o":5.42,"t":"2026-03-05T05:00:00Z","v":916372,"vw":5.785129},{"c":5.83,"h":6.1,"l":5.61,"n":9300,"o":5.76,"t":"2026-03-06T05:00:00Z","v":641709,"vw":5.836575},{"c":5.9,"h":5.93,"l":5.6,"n":9392,"o":5.67,"t":"2026-03-09T04:00:00Z","v":677522,"vw":5.787138},{"c":5.74,"h":6,"l":5.665,"n":7708,"o":5.8,"t":"2026-03-10T04:00:00Z","v":620775,"vw":5.785252},{"c":6.03,"h":6.3998,"l":5.3,"n":7196,"o":5.3,"t":"2026-03-11T04:00:00Z","v":1080391,"vw":5.933523},{"c":5.92,"h":6.18,"l":5.9,"n":9933,"o":5.9,"t":"2026-03-12T04:00:00Z","v":995343,"vw":5.975729},{"c":5.75,"h":6.0299,"l":5.65,"n":8751,"o":5.93,"t":"2026-03-13T04:00:00Z","v":500299,"vw":5.794126},{"c":5.66,"h":6.095,"l":5.63,"n":6586,"o":5.81,"t":"2026-03-16T04:00:00Z","v":451783,"vw":5.772807},{"c":5.71,"h":5.93,"l":5.69,"n":5271,"o":5.7,"t":"2026-03-17T04:00:00Z","v":497345,"vw":5.752479},{"c":5.67,"h":5.9,"l":5.62,"n":6718,"o":5.7,"t":"2026-03-18T04:00:00Z","v":674746,"vw":5.69057},{"c":5.72,"h":5.79,"l":5.36,"n":7749,"o":5.36,"t":"2026-03-19T04:00:00Z","v":577731,"vw":5.644777},{"c":5.67,"h":5.84,"l":5.56,"n":5653,"o":5.72,"t":"2026-03-20T04:00:00Z","v":557805,"vw":5.637387},{"c":5.74,"h":5.94,"l":5.725,"n":4657,"o":5.8,"t":"2026-03-23T04:00:00Z","v":370825,"vw":5.816183},{"c":5.79,"h":6.09,"l":5.69,"n":6217,"o":5.69,"t":"2026-03-24T04:00:00Z","v":479018,"vw":5.87481},{"c":5.94,"h":5.97,"l":5.73,"n":4811,"o":5.89,"t":"2026-03-25T04:00:00Z","v":291924,"vw":5.889082},{"c":5.85,"h":6.11,"l":5.81,"n":4045,"o":5.87,"t":"2026-03-26T04:00:00Z","v":272296,"vw":5.90636},{"c":5.75,"h":5.8,"l":5.61,"n":4926,"o":5.77,"t":"2026-03-27T04:00:00Z","v":275478,"vw":5.737578},{"c":5.85,"h":6.0301,"l":5.79,"n":4970,"o":5.8,"t":"2026-03-30T04:00:00Z","v":308388,"vw":5.880225},{"c":6.02,"h":6.12,"l":5.87,"n":4649,"o":5.91,"t":"2026-03-31T04:00:00Z","v":337392,"vw":6.006443},{"c":6.3,"h":6.36,"l":6.03,"n":5609,"o":6.06,"t":"2026-04-01T04:00:00Z","v":387957,"vw":6.204262},{"c":6.51,"h":6.57,"l":6.1,"n":4610,"o":6.14,"t":"2026-04-02T04:00:00Z","v":326146,"vw":6.468979},{"c":6.75,"h":6.79,"l":6.43,"n":4699,"o":6.46,"t":"2026-04-06T04:00:00Z","v":253662,"vw":6.69688},{"c":7.25,"h":7.7,"l":6.79,"n":9221,"o":7.3,"t":"2026-04-07T04:00:00Z","v":837227,"vw":7.043579},{"c":7.35,"h":7.59,"l":7.19,"n":8446,"o":7.54,"t":"2026-04-08T04:00:00Z","v":377353,"vw":7.350587},{"c":7.58,"h":7.59,"l":7.27,"n":6407,"o":7.27,"t":"2026-04-09T04:00:00Z","v":434129,"vw":7.498011},{"c":7.6,"h":7.64,"l":7.415,"n":6246,"o":7.57,"t":"2026-04-10T04:00:00Z","v":432663,"vw":7.537014},{"c":7.5,"h":7.6,"l":7.02,"n":6124,"o":7.5,"t":"2026-04-13T04:00:00Z","v":385750,"vw":7.440021},{"c":7.33,"h":7.58,"l":7.14,"n":6835,"o":7.49,"t":"2026-04-14T04:00:00Z","v":460562,"vw":7.309683},{"c":7.1,"h":7.4,"l":7.02,"n":6596,"o":7.33,"t":"2026-04-15T04:00:00Z","v":364502,"vw":7.164841},{"c":6.8,"h":7.201,"l":6.7,"n":9976,"o":7.1,"t":"2026-04-16T04:00:00Z","v":938551,"vw":6.810891},{"c":7.19,"h":7.24,"l":6.8,"n":6631,"o":6.93,"t":"2026-04-17T04:00:00Z","v":376018,"vw":7.124973},{"c":7.16,"h":7.29,"l":7.059,"n":4239,"o":7.1,"t":"2026-04-20T04:00:00Z","v":189924,"vw":7.173788},{"c":6.98,"h":7.15,"l":6.885,"n":4367,"o":7.09,"t":"2026-04-21T04:00:00Z","v":232919,"vw":6.988359},{"c":6.88,"h":6.9959,"l":6.85,"n":6650,"o":6.98,"t":"2026-04-22T04:00:00Z","v":199600,"vw":6.89803},{"c":6.75,"h":6.91,"l":6.695,"n":3869,"o":6.91,"t":"2026-04-23T04:00:00Z","v":225411,"vw":6.782286},{"c":6.8,"h":6.88,"l":6.6,"n":3997,"o":6.73,"t":"2026-04-24T04:00:00Z","v":175749,"vw":6.773532},{"c":6.65,"h":6.87,"l":6.63,"n":4614,"o":6.74,"t":"2026-04-27T04:00:00Z","v":248766,"vw":6.701253},{"c":6.47,"h":6.71,"l":6.36,"n":4944,"o":6.66,"t":"2026-04-28T04:00:00Z","v":271940,"vw":6.455769},{"c":6.35,"h":6.46,"l":6.24,"n":4431,"o":6.42,"t":"2026-04-29T04:00:00Z","v":246110,"vw":6.328358},{"c":6.58,"h":6.68,"l":6.34,"n":5347,"o":6.35,"t":"2026-04-30T04:00:00Z","v":355321,"vw":6.549363},{"c":6.58,"h":6.71,"l":6.465,"n":5896,"o":6.63,"t":"2026-05-01T04:00:00Z","v":260212,"vw":6.598053},{"c":6.66,"h":6.86,"l":6.43,"n":8507,"o":6.57,"t":"2026-05-04T04:00:00Z","v":415781,"vw":6.574219},{"c":6.52,"h":6.86,"l":6.46,"n":11635,"o":6.61,"t":"2026-05-05T04:00:00Z","v":556152,"vw":6.563567},{"c":6.63,"h":6.68,"l":6.49,"n":8198,"o":6.64,"t":"2026-05-06T04:00:00Z","v":451805,"vw":6.570803},{"c":6.54,"h":6.73,"l":6.46,"n":9137,"o":6.64,"t":"2026-05-07T04:00:00Z","v":721846,"vw":6.534729},{"c":5.6,"h":6.25,"l":5.46,"n":22266,"o":5.73,"t":"2026-05-08T04:00:00Z","v":1653021,"vw":5.712577},{"c":5.18,"h":5.67,"l":5.075,"n":8498,"o":5.5,"t":"2026-05-11T04:00:00Z","v":654620,"vw":5.327151},{"c":5.13,"h":5.66,"l":5.05,"n":11146,"o":5.18,"t":"2026-05-12T04:00:00Z","v":776145,"vw":5.345207},{"c":5.1,"h":5.36,"l":4.94,"n":10037,"o":5.1,"t":"2026-05-13T04:00:00Z","v":660626,"vw":5.120917},{"c":5.11,"h":5.32,"l":5.01,"n":5859,"o":5.01,"t":"2026-05-14T04:00:00Z","v":409823,"vw":5.140811},{"c":4.79,"h":5.1699,"l":4.74,"n":7968,"o":5.04,"t":"2026-05-15T04:00:00Z","v":598099,"vw":4.845417},{"c":4.57,"h":4.814,"l":4.57,"n":7509,"o":4.75,"t":"2026-05-18T04:00:00Z","v":635283,"vw":4.651309},{"c":4.83,"h":4.86,"l":4.42,"n":10894,"o":4.54,"t":"2026-05-19T04:00:00Z","v":1045669,"vw":4.690083},{"c":5.47,"h":5.8499,"l":5.1125,"n":13506,"o":5.25,"t":"2026-05-20T04:00:00Z","v":2074845,"vw":5.396395},{"c":5.58,"h":5.68,"l":5.19,"n":14505,"o":5.39,"t":"2026-05-21T04:00:00Z","v":1417001,"vw":5.525319},{"c":5.71,"h":6.1,"l":5.68,"n":10928,"o":5.9,"t":"2026-05-22T04:00:00Z","v":1132353,"vw":5.888335},{"c":5.77,"h":5.94,"l":5.71,"n":9754,"o":5.78,"t":"2026-05-26T04:00:00Z","v":565946,"vw":5.80661},{"c":5.81,"h":6.115,"l":5.7101,"n":7754,"o":5.84,"t":"2026-05-27T04:00:00Z","v":497791,"vw":5.898155},{"c":5.82,"h":6.02,"l":5.75,"n":5515,"o":5.77,"t":"2026-05-28T04:00:00Z","v":306234,"vw":5.880797},{"c":5.49,"h":5.85,"l":5.49,"n":8594,"o":5.85,"t":"2026-05-29T04:00:00Z","v":663795,"vw":5.605401},{"c":5.66,"h":5.77,"l":5.35,"n":9215,"o":5.41,"t":"2026-06-01T04:00:00Z","v":588997,"vw":5.602705},{"c":5.72,"h":5.75,"l":5.54,"n":6148,"o":5.65,"t":"2026-06-02T04:00:00Z","v":577519,"vw":5.630828},{"c":5.66,"h":5.7431,"l":5.545,"n":5400,"o":5.55,"t":"2026-06-03T04:00:00Z","v":484527,"vw":5.657651},{"c":5.48,"h":5.785,"l":5.45,"n":6158,"o":5.73,"t":"2026-06-04T04:00:00Z","v":442010,"vw":5.543737},{"c":5.34,"h":5.52,"l":5.24,"n":8371,"o":5.31,"t":"2026-06-05T04:00:00Z","v":625942,"vw":5.352407},{"c":5.51,"h":5.62,"l":5.34,"n":5437,"o":5.42,"t":"2026-06-08T04:00:00Z","v":267939,"vw":5.528797},{"c":5.72,"h":5.92,"l":5.48,"n":8121,"o":5.48,"t":"2026-06-09T04:00:00Z","v":552897,"vw":5.763385},{"c":5.99,"h":6.02,"l":5.67,"n":6392,"o":5.67,"t":"2026-06-10T04:00:00Z","v":420696,"vw":5.953452},{"c":6.36,"h":6.41,"l":5.985,"n":7725,"o":6.05,"t":"2026-06-11T04:00:00Z","v":500860,"vw":6.226846},{"c":6.47,"h":6.5189,"l":6.28,"n":5747,"o":6.4,"t":"2026-06-12T04:00:00Z","v":340944,"vw":6.405476},{"c":6.82,"h":6.97,"l":6.42,"n":8701,"o":6.5,"t":"2026-06-15T04:00:00Z","v":602324,"vw":6.741978},{"c":6.79,"h":7.04,"l":6.78,"n":9541,"o":6.87,"t":"2026-06-16T04:00:00Z","v":640486,"vw":6.89213},{"c":6.62,"h":6.95,"l":6.555,"n":5977,"o":6.78,"t":"2026-06-17T04:00:00Z","v":319888,"vw":6.667813},{"c":6.83,"h":6.99,"l":6.6,"n":5905,"o":6.6,"t":"2026-06-18T04:00:00Z","v":836185,"vw":6.836466},{"c":6.61,"h":6.76,"l":6.4,"n":8548,"o":6.72,"t":"2026-06-22T04:00:00Z","v":708646,"vw":6.570163},{"c":6.82,"h":6.92,"l":6.46,"n":10791,"o":6.46,"t":"2026-06-23T04:00:00Z","v":694010,"vw":6.79489},{"c":7.03,"h":7.12,"l":6.75,"n":10551,"o":6.82,"t":"2026-06-24T04:00:00Z","v":650057,"vw":6.939074},{"c":6.99,"h":7.15,"l":6.91,"n":9081,"o":7.1,"t":"2026-06-25T04:00:00Z","v":472025,"vw":6.999038},{"c":7.05,"h":7.12,"l":6.76,"n":6122,"o":6.99,"t":"2026-06-26T04:00:00Z","v":1667269,"vw":7.037115},{"c":7.15,"h":7.16,"l":6.94,"n":6620,"o":7.09,"t":"2026-06-29T04:00:00Z","v":388742,"vw":7.093974},{"c":6.92,"h":7.13,"l":6.835,"n":7464,"o":7.06,"t":"2026-06-30T04:00:00Z","v":735912,"vw":6.956232},{"c":6.94,"h":7.04,"l":6.865,"n":5596,"o":6.91,"t":"2026-07-01T04:00:00Z","v":368276,"vw":6.961824},{"c":6.78,"h":7.08,"l":6.515,"n":8116,"o":6.96,"t":"2026-07-02T04:00:00Z","v":666439,"vw":6.739986},{"c":6.81,"h":6.84,"l":6.64,"n":4964,"o":6.72,"t":"2026-07-06T04:00:00Z","v":299502,"vw":6.7536},{"c":6.91,"h":7.08,"l":6.7201,"n":7881,"o":6.85,"t":"2026-07-07T04:00:00Z","v":659512,"vw":6.946167},{"c":6.78,"h":6.9,"l":6.54,"n":9950,"o":6.8,"t":"2026-07-08T04:00:00Z","v":826027,"vw":6.685093},{"c":6.86,"h":6.87,"l":6.6,"n":6558,"o":6.73,"t":"2026-07-09T04:00:00Z","v":421874,"vw":6.726667},{"c":6.85,"h":6.975,"l":6.78,"n":6109,"o":6.82,"t":"2026-07-10T04:00:00Z","v":284217,"vw":6.854022},{"c":6.74,"h":6.92,"l":6.62,"n":7269,"o":6.81,"t":"2026-07-13T04:00:00Z","v":516178,"vw":6.709345},{"c":6.6,"h":6.82,"l":6.57,"n":7442,"o":6.82,"t":"2026-07-14T04:00:00Z","v":457626,"vw":6.655971},{"c":6.63,"h":6.8,"l":6.54,"n":7687,"o":6.64,"t":"2026-07-15T04:00:00Z","v":625028,"vw":6.613538},{"c":6.81,"h":6.97,"l":6.69,"n":9401,"o":6.69,"t":"2026-07-16T04:00:00Z","v":858555,"vw":6.82273},{"c":6.66,"h":6.795,"l":6.54,"n":8408,"o":6.69,"t":"2026-07-17T04:00:00Z","v":712697,"vw":6.656314},{"c":6.5,"h":6.65,"l":6.25,"n":9280,"o":6.63,"t":"2026-07-20T04:00:00Z","v":762561,"vw":6.437027},{"c":6.28,"h":6.57,"l":6.1,"n":7451,"o":6.48,"t":"2026-07-21T04:00:00Z","v":910883,"vw":6.233497},{"c":6.1,"h":6.37,"l":6.005,"n":10056,"o":6.31,"t":"2026-07-22T04:00:00Z","v":799278,"vw":6.109799},{"c":6.03,"h":6.075,"l":5.915,"n":7811,"o":6,"t":"2026-07-23T04:00:00Z","v":661783,"vw":6.007607},{"c":6.32,"h":6.34,"l":5.99,"n":6701,"o":6.04,"t":"2026-07-24T04:00:00Z","v":410326,"vw":6.265737},{"c":6.65,"h":6.7055,"l":6.33,"n":9456,"o":6.45,"t":"2026-07-27T04:00:00Z","v":1161681,"vw":6.555328},{"c":6.74,"h":6.76,"l":6.55,"n":11682,"o":6.75,"t":"2026-07-28T04:00:00Z","v":956765,"vw":6.690157},{"c":6.82,"h":7.01,"l":6.7,"n":9970,"o":6.79,"t":"2026-07-29T04:00:00Z","v":591456,"vw":6.805363},{"c":6.53,"h":6.92,"l":6.53,"n":5926,"o":6.92,"t":"2026-07-30T04:00:00Z","v":393369,"vw":6.605904},{"c":6.52,"h":6.59,"l":6.32,"n":7847,"o":6.59,"t":"2026-07-31T04:00:00Z","v":601715,"vw":6.460912},{"c":6.65,"h":6.74,"l":6.5,"n":7804,"o":6.59,"t":"2026-08-03T04:00:00Z","v":494395,"vw":6.650412},{"c":6.68,"h":6.795,"l":6.48,"n":7669,"o":6.75,"t":"2026-08-04T04:00:00Z","v":538058,"vw":6.657556},{"c":6.72,"h":6.805,"l":6.58,"n":5875,"o":6.77,"t":"2026-08-05T04:00:00Z","v":414230,"vw":6.710784},{"c":6.36,"h":6.73,"l":6.24,"n":9943,"o":6.73,"t":"2026-08-06T04:00:00Z","v":1335983,"vw":6.403096},{"c":5.03,"h":5.2545,"l":4.585,"n":59216,"o":4.95,"t":"2026-08-07T04:00:00Z","v":9443773,"vw":4.909971},{"c":4.97,"h":5.02,"l":4.75,"n":15821,"o":4.99,"t":"2026-08-10T04:00:00Z","v":1930929,"vw":4.892734},{"c":4.87,"h":5,"l":4.78,"n":15420,"o":4.93,"t":"2026-08-11T04:00:00Z","v":1010102,"vw":4.87202},{"c":4.92,"h":5.02,"l":4.83,"n":8921,"o":4.91,"t":"2026-08-12T04:00:00Z","v":766218,"vw":4.943346},{"c":4.87,"h":5.11,"l":4.85,"n":10274,"o":4.96,"t":"2026-08-13T04:00:00Z","v":974041,"vw":4.938778},{"c":4.87,"h":5.02,"l":4.83,"n":6142,"o":4.84,"t":"2026-08-14T04:00:00Z","v":488036,"vw":4.904276},{"c":5.09,"h":5.13,"l":4.83,"n":5581,"o":4.88,"t":"2026-08-17T04:00:00Z","v":429719,"vw":5.037573},{"c":5.07,"h":5.13,"l":5.03,"n":5933,"o":5.07,"t":"2026-08-18T04:00:00Z","v":332977,"vw":5.077622},{"c":4.96,"h":5.17,"l":4.93,"n":7125,"o":5.07,"t":"2026-08-19T04:00:00Z","v":527348,"vw":5.01317},{"c":5.06,"h":5.14,"l":4.875,"n":7830,"o":4.95,"t":"2026-08-20T04:00:00Z","v":722003,"vw":5.028608},{"c":5.19,"h":5.2,"l":5.01,"n":6814,"o":5.07,"t":"2026-08-21T04:00:00Z","v":714274,"vw":5.096699},{"c":5.11,"h":5.296,"l":5.02,"n":7939,"o":5.19,"t":"2026-08-24T04:00:00Z","v":646293,"vw":5.109247},{"c":5.24,"h":5.25,"l":5.02,"n":5932,"o":5.14,"t":"2026-08-25T04:00:00Z","v":505301,"vw":5.176643},{"c":5.68,"h":5.78,"l":5.29,"n":6955,"o":5.29,"t":"2026-08-26T04:00:00Z","v":517114,"vw":5.624546},{"c":5.39,"h":5.59,"l":5.33,"n":4953,"o":5.59,"t":"2026-08-27T04:00:00Z","v":480469,"vw":5.421371},{"c":5.43,"h":5.6,"l":5.335,"n":6749,"o":5.38,"t":"2026-08-28T04:00:00Z","v":485505,"vw":5.423369},{"c":5.45,"h":5.56,"l":5.37,"n":4717,"o":5.37,"t":"2026-08-31T04:00:00Z","v":534480,"vw":5.466761},{"c":5.03,"h":5.39,"l":5.03,"n":6500,"o":5.39,"t":"2026-09-01T04:00:00Z","v":514170,"vw":5.18518},{"c":5.07,"h":5.19,"l":5.02,"n":4972,"o":5.03,"t":"2026-09-02T04:00:00Z","v":365127,"vw":5.06756},{"c":4.93,"h":5.23,"l":4.91,"n":4652,"o":5.14,"t":"2026-09-03T04:00:00Z","v":353120,"vw":4.985807},{"c":4.91,"h":4.95,"l":4.8,"n":4234,"o":4.91,"t":"2026-09-04T04:00:00Z","v":316924,"vw":4.89676},{"c":4.8,"h":4.91,"l":4.765,"n":6382,"o":4.89,"t":"2026-09-08T04:00:00Z","v":478676,"vw":4.817644},{"c":4.03,"h":4.69,"l":3.885,"n":11157,"o":4.69,"t":"2026-09-09T04:00:00Z","v":1371111,"vw":4.146745},{"c":4.04,"h":4.09,"l":3.765,"n":12806,"o":3.9,"t":"2026-09-10T04:00:00Z","v":1434802,"vw":3.9655},{"c":4.11,"h":4.18,"l":3.945,"n":5437,"o":4.04,"t":"2026-09-11T04:00:00Z","v":549259,"vw":4.088459},{"c":3.99,"h":4.11,"l":3.85,"n":7630,"o":4.11,"t":"2026-09-14T04:00:00Z","v":731422,"vw":3.978201},{"c":3.83,"h":3.98,"l":3.775,"n":5505,"o":3.95,"t":"2026-09-15T04:00:00Z","v":703273,"vw":3.838494},{"c":3.77,"h":3.86,"l":3.62,"n":8395,"o":3.79,"t":"2026-09-16T04:00:00Z","v":1195370,"vw":3.787642},{"c":3.73,"h":3.84,"l":3.72,"n":6286,"o":3.82,"t":"2026-09-17T04:00:00Z","v":765764,"vw":3.768029},{"c":3.65,"h":3.82,"l":3.565,"n":5756,"o":3.75,"t":"2026-09-18T04:00:00Z","v":962904,"vw":3.653347},{"c":3.88,"h":3.9,"l":3.67,"n":7113,"o":3.7,"t":"2026-09-21T04:00:00Z","v":650697,"vw":3.808916},{"c":4,"h":4.03,"l":3.69,"n":8938,"o":3.9,"t":"2026-09-22T04:00:00Z","v":1016778,"vw":3.924441},{"c":3.7,"h":3.99,"l":3.635,"n":9214,"o":3.94,"t":"2026-09-23T04:00:00Z","v":849384,"vw":3.737042},{"c":3.75,"h":3.855,"l":3.7,"n":8681,"o":3.72,"t":"2026-09-24T04:00:00Z","v":645699,"vw":3.761396},{"c":3.92,"h":3.925,"l":3.71,"n":5695,"o":3.77,"t":"2026-09-25T04:00:00Z","v":362464,"vw":3.8621},{"c":3.91,"h":3.94,"l":3.715,"n":9795,"o":3.88,"t":"2026-09-28T04:00:00Z","v":856538,"vw":3.839455},{"c":4.4,"h":4.4,"l":3.94,"n":10060,"o":3.97,"t":"2026-09-29T04:00:00Z","v":966722,"vw":4.238575},{"c":4.5,"h":4.53,"l":4.23,"n":11577,"o":4.36,"t":"2026-09-30T04:00:00Z","v":1385730,"vw":4.416695},{"c":4.66,"h":4.66,"l":4.36,"n":8657,"o":4.52,"t":"2026-10-01T04:00:00Z","v":775515,"vw":4.589496},{"c":4.7,"h":4.805,"l":4.61,"n":11086,"o":4.75,"t":"2026-10-02T04:00:00Z","v":1329166,"vw":4.714237},{"c":4.64,"h":4.73,"l":4.51,"n":10170,"o":4.63,"t":"2026-10-05T04:00:00Z","v":947884,"vw":4.598635},{"c":4.83,"h":4.91,"l":4.64,"n":8597,"o":4.71,"t":"2026-10-06T04:00:00Z","v":941456,"vw":4.810387},{"c":4.85,"h":5.09,"l":4.75,"n":8096,"o":4.78,"t":"2026-10-07T04:00:00Z","v":857872,"vw":4.965813},{"c":4.96,"h":4.9702,"l":4.7,"n":8768,"o":4.835,"t":"2026-10-08T04:00:00Z","v":1071308,"vw":4.912775},{"c":4.95,"h":5.13,"l":4.88,"n":9105,"o":4.9,"t":"2026-10-09T04:00:00Z","v":1669612,"vw":4.983743},{"c":4.81,"h":5.205,"l":4.765,"n":8383,"o":4.91,"t":"2026-10-12T04:00:00Z","v":793339,"vw":4.993242},{"c":4.82,"h":4.84,"l":4.62,"n":5097,"o":4.82,"t":"2026-10-13T04:00:00Z","v":459161,"vw":4.762606},{"c":4.77,"h":4.815,"l":4.61,"n":8197,"o":4.79,"t":"2026-10-14T04:00:00Z","v":662311,"vw":4.730354},{"c":4.63,"h":4.89,"l":4.56,"n":7015,"o":4.84,"t":"2026-10-15T04:00:00Z","v":555567,"vw":4.663779},{"c":4.47,"h":4.66,"l":4.3199,"n":9402,"o":4.66,"t":"2026-10-16T04:00:00Z","v":1462154,"vw":4.486325},{"c":4.42,"h":4.5,"l":4.365,"n":5692,"o":4.48,"t":"2026-10-19T04:00:00Z","v":413492,"vw":4.401917},{"c":4.39,"h":4.53,"l":4.39,"n":6229,"o":4.49,"t":"2026-10-20T04:00:00Z","v":1216195,"vw":4.446554},{"c":4.29,"h":4.42,"l":4.225,"n":6428,"o":4.42,"t":"2026-10-21T04:00:00Z","v":596453,"vw":4.276219},{"c":4.2,"h":4.4,"l":4.18,"n":6139,"o":4.29,"t":"2026-10-22T04:00:00Z","v":449187,"vw":4.276077}],"volatilityBars":[{"c":5.09,"h":5.14,"l":5.0517,"n":52,"o":5.14,"t":"2026-08-25T13:30:00Z","v":9227,"vw":5.088165},{"c":5.07,"h":5.09,"l":5.02,"n":80,"o":5.04,"t":"2026-08-25T13:45:00Z","v":3817,"vw":5.05125},{"c":5.06,"h":5.0726,"l":5.05,"n":109,"o":5.07,"t":"2026-08-25T14:00:00Z","v":4168,"vw":5.062546},{"c":5.09,"h":5.14,"l":5.065,"n":338,"o":5.065,"t":"2026-08-25T14:15:00Z","v":36758,"vw":5.101936},{"c":5.1,"h":5.13,"l":5.08,"n":111,"o":5.085,"t":"2026-08-25T14:30:00Z","v":9224,"vw":5.102205},{"c":5.13,"h":5.15,"l":5.1,"n":118,"o":5.1,"t":"2026-08-25T14:45:00Z","v":9594,"vw":5.121332},{"c":5.16,"h":5.18,"l":5.13,"n":101,"o":5.13,"t":"2026-08-25T15:00:00Z","v":12417,"vw":5.149135},{"c":5.16,"h":5.2,"l":5.15,"n":136,"o":5.15,"t":"2026-08-25T15:15:00Z","v":19695,"vw":5.170412},{"c":5.18,"h":5.2,"l":5.15,"n":294,"o":5.15,"t":"2026-08-25T15:30:00Z","v":20226,"vw":5.175691},{"c":5.16,"h":5.18,"l":5.15,"n":224,"o":5.18,"t":"2026-08-25T15:45:00Z","v":14926,"vw":5.165701},{"c":5.15,"h":5.15,"l":5.13,"n":81,"o":5.15,"t":"2026-08-25T16:00:00Z","v":3731,"vw":5.145054},{"c":5.145,"h":5.15,"l":5.14,"n":71,"o":5.145,"t":"2026-08-25T16:15:00Z","v":2436,"vw":5.145296},{"c":5.145,"h":5.15,"l":5.14,"n":46,"o":5.15,"t":"2026-08-25T16:30:00Z","v":1871,"vw":5.145},{"c":5.14,"h":5.15,"l":5.13,"n":157,"o":5.15,"t":"2026-08-25T16:45:00Z","v":10938,"vw":5.140008},{"c":5.115,"h":5.14,"l":5.11,"n":89,"o":5.14,"t":"2026-08-25T17:00:00Z","v":5191,"vw":5.123333},{"c":5.11,"h":5.13,"l":5.1,"n":90,"o":5.11,"t":"2026-08-25T17:15:00Z","v":4504,"vw":5.116862},{"c":5.099,"h":5.115,"l":5.099,"n":199,"o":5.115,"t":"2026-08-25T17:30:00Z","v":6832,"vw":5.102399},{"c":5.1,"h":5.1,"l":5.09,"n":109,"o":5.095,"t":"2026-08-25T17:45:00Z","v":7359,"vw":5.094481},{"c":5.11,"h":5.12,"l":5.1,"n":145,"o":5.1,"t":"2026-08-25T18:00:00Z","v":6115,"vw":5.108089},{"c":5.155,"h":5.16,"l":5.105,"n":242,"o":5.105,"t":"2026-08-25T18:15:00Z","v":16097,"vw":5.135931},{"c":5.14,"h":5.16,"l":5.135,"n":198,"o":5.15,"t":"2026-08-25T18:30:00Z","v":23777,"vw":5.141032},{"c":5.145,"h":5.165,"l":5.14,"n":273,"o":5.14,"t":"2026-08-25T18:45:00Z","v":16297,"vw":5.149854},{"c":5.175,"h":5.185,"l":5.145,"n":294,"o":5.15,"t":"2026-08-25T19:00:00Z","v":13342,"vw":5.166978},{"c":5.18,"h":5.195,"l":5.16,"n":319,"o":5.17,"t":"2026-08-25T19:15:00Z","v":19722,"vw":5.181445},{"c":5.195,"h":5.21,"l":5.18,"n":301,"o":5.18,"t":"2026-08-25T19:30:00Z","v":17549,"vw":5.194151},{"c":5.24,"h":5.25,"l":5.18,"n":1078,"o":5.195,"t":"2026-08-25T19:45:00Z","v":116604,"vw":5.226759},{"c":5.13,"h":5.24,"l":5.13,"n":24,"o":5.23,"t":"2026-08-25T20:00:00Z","v":68954,"vw":5.236364},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-08-25T20:45:00Z","v":1598,"vw":5.25},{"c":5.31,"h":5.31,"l":5.31,"n":6,"o":5.31,"t":"2026-08-25T21:30:00Z","v":4000,"vw":5.31},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-08-26T08:00:00Z","v":928,"vw":5.29},{"c":5.3,"h":5.3,"l":5.26,"n":7,"o":5.26,"t":"2026-08-26T13:00:00Z","v":1294,"vw":5.264682},{"c":5.48,"h":5.48,"l":5.29,"n":178,"o":5.29,"t":"2026-08-26T13:30:00Z","v":19178,"vw":5.328624},{"c":5.45,"h":5.48,"l":5.4238,"n":97,"o":5.47,"t":"2026-08-26T13:45:00Z","v":8197,"vw":5.46111},{"c":5.42,"h":5.465,"l":5.42,"n":102,"o":5.445,"t":"2026-08-26T14:00:00Z","v":3120,"vw":5.441156},{"c":5.45,"h":5.45,"l":5.42,"n":122,"o":5.435,"t":"2026-08-26T14:15:00Z","v":4280,"vw":5.439598},{"c":5.47,"h":5.49,"l":5.46,"n":114,"o":5.46,"t":"2026-08-26T14:30:00Z","v":10322,"vw":5.47835},{"c":5.44,"h":5.49,"l":5.44,"n":164,"o":5.47,"t":"2026-08-26T14:45:00Z","v":5186,"vw":5.464105},{"c":5.46,"h":5.46,"l":5.445,"n":45,"o":5.445,"t":"2026-08-26T15:00:00Z","v":2049,"vw":5.4575},{"c":5.46,"h":5.46,"l":5.45,"n":113,"o":5.46,"t":"2026-08-26T15:15:00Z","v":3181,"vw":5.456367},{"c":5.47,"h":5.47,"l":5.45,"n":108,"o":5.455,"t":"2026-08-26T15:30:00Z","v":3218,"vw":5.462895},{"c":5.52,"h":5.52,"l":5.475,"n":224,"o":5.475,"t":"2026-08-26T15:45:00Z","v":16525,"vw":5.504014},{"c":5.485,"h":5.512,"l":5.485,"n":100,"o":5.512,"t":"2026-08-26T16:00:00Z","v":7390,"vw":5.493341},{"c":5.5,"h":5.5,"l":5.48,"n":172,"o":5.485,"t":"2026-08-26T16:15:00Z","v":9980,"vw":5.487875},{"c":5.525,"h":5.54,"l":5.49,"n":208,"o":5.495,"t":"2026-08-26T16:30:00Z","v":15131,"vw":5.525638},{"c":5.565,"h":5.565,"l":5.54,"n":121,"o":5.54,"t":"2026-08-26T16:45:00Z","v":5217,"vw":5.55436},{"c":5.57,"h":5.57,"l":5.56,"n":77,"o":5.56,"t":"2026-08-26T17:00:00Z","v":3545,"vw":5.561526},{"c":5.64,"h":5.65,"l":5.565,"n":393,"o":5.57,"t":"2026-08-26T17:15:00Z","v":33193,"vw":5.619282},{"c":5.58,"h":5.6484,"l":5.58,"n":220,"o":5.6484,"t":"2026-08-26T17:30:00Z","v":14608,"vw":5.6201},{"c":5.6,"h":5.6,"l":5.58,"n":190,"o":5.58,"t":"2026-08-26T17:45:00Z","v":9379,"vw":5.590347},{"c":5.6,"h":5.6,"l":5.58,"n":100,"o":5.6,"t":"2026-08-26T18:00:00Z","v":4858,"vw":5.593465},{"c":5.65,"h":5.65,"l":5.6,"n":169,"o":5.6,"t":"2026-08-26T18:15:00Z","v":7273,"vw":5.623121},{"c":5.715,"h":5.715,"l":5.665,"n":138,"o":5.67,"t":"2026-08-26T18:30:00Z","v":7070,"vw":5.686325},{"c":5.76,"h":5.76,"l":5.72,"n":264,"o":5.72,"t":"2026-08-26T18:45:00Z","v":13522,"vw":5.734833},{"c":5.71,"h":5.78,"l":5.71,"n":179,"o":5.78,"t":"2026-08-26T19:00:00Z","v":15538,"vw":5.748521},{"c":5.72,"h":5.735,"l":5.71,"n":324,"o":5.72,"t":"2026-08-26T19:15:00Z","v":20671,"vw":5.724612},{"c":5.7,"h":5.715,"l":5.66,"n":556,"o":5.71,"t":"2026-08-26T19:30:00Z","v":53305,"vw":5.68995},{"c":5.67,"h":5.715,"l":5.63,"n":1154,"o":5.69,"t":"2026-08-26T19:45:00Z","v":83365,"vw":5.675217},{"c":5.68,"h":5.68,"l":5.67,"n":16,"o":5.67,"t":"2026-08-26T20:00:00Z","v":109468,"vw":5.679978},{"c":5.54,"h":5.59,"l":5.5113,"n":76,"o":5.59,"t":"2026-08-27T13:30:00Z","v":9755,"vw":5.562424},{"c":5.545,"h":5.545,"l":5.49,"n":86,"o":5.54,"t":"2026-08-27T13:45:00Z","v":4344,"vw":5.518017},{"c":5.52,"h":5.52,"l":5.48,"n":163,"o":5.5137,"t":"2026-08-27T14:00:00Z","v":10863,"vw":5.494987},{"c":5.51,"h":5.58,"l":5.49,"n":211,"o":5.54,"t":"2026-08-27T14:15:00Z","v":19725,"vw":5.531234},{"c":5.505,"h":5.51,"l":5.48,"n":122,"o":5.51,"t":"2026-08-27T14:30:00Z","v":6772,"vw":5.497865},{"c":5.5,"h":5.51,"l":5.5,"n":65,"o":5.5081,"t":"2026-08-27T14:45:00Z","v":3657,"vw":5.506767},{"c":5.51,"h":5.52,"l":5.49,"n":85,"o":5.51,"t":"2026-08-27T15:00:00Z","v":13374,"vw":5.503363},{"c":5.54,"h":5.55,"l":5.495,"n":188,"o":5.5,"t":"2026-08-27T15:15:00Z","v":13749,"vw":5.518843},{"c":5.51,"h":5.54,"l":5.51,"n":151,"o":5.535,"t":"2026-08-27T15:30:00Z","v":10380,"vw":5.532404},{"c":5.53,"h":5.53,"l":5.485,"n":65,"o":5.5,"t":"2026-08-27T15:45:00Z","v":3923,"vw":5.5083},{"c":5.515,"h":5.53,"l":5.5,"n":86,"o":5.52,"t":"2026-08-27T16:00:00Z","v":5172,"vw":5.514949},{"c":5.5172,"h":5.5172,"l":5.49,"n":17,"o":5.505,"t":"2026-08-27T16:15:00Z","v":1479,"vw":5.513553},{"c":5.51,"h":5.51,"l":5.5,"n":38,"o":5.505,"t":"2026-08-27T16:30:00Z","v":2149,"vw":5.508438},{"c":5.5,"h":5.51,"l":5.5,"n":42,"o":5.51,"t":"2026-08-27T16:45:00Z","v":1631,"vw":5.50632},{"c":5.47,"h":5.5,"l":5.47,"n":101,"o":5.5,"t":"2026-08-27T17:00:00Z","v":3784,"vw":5.4828},{"c":5.45,"h":5.5,"l":5.45,"n":126,"o":5.49,"t":"2026-08-27T17:15:00Z","v":10663,"vw":5.475936},{"c":5.44,"h":5.45,"l":5.43,"n":58,"o":5.44,"t":"2026-08-27T17:30:00Z","v":3158,"vw":5.437917},{"c":5.435,"h":5.45,"l":5.43,"n":108,"o":5.44,"t":"2026-08-27T17:45:00Z","v":5202,"vw":5.446598},{"c":5.4,"h":5.43,"l":5.4,"n":66,"o":5.41,"t":"2026-08-27T18:00:00Z","v":5080,"vw":5.420428},{"c":5.4,"h":5.42,"l":5.39,"n":128,"o":5.4,"t":"2026-08-27T18:15:00Z","v":6975,"vw":5.407499},{"c":5.395,"h":5.4,"l":5.39,"n":68,"o":5.395,"t":"2026-08-27T18:30:00Z","v":1508,"vw":5.393333},{"c":5.4,"h":5.405,"l":5.39,"n":130,"o":5.4,"t":"2026-08-27T18:45:00Z","v":6948,"vw":5.39709},{"c":5.34,"h":5.4,"l":5.33,"n":195,"o":5.4,"t":"2026-08-27T19:00:00Z","v":49071,"vw":5.374691},{"c":5.39,"h":5.39,"l":5.34,"n":296,"o":5.34,"t":"2026-08-27T19:15:00Z","v":27024,"vw":5.358494},{"c":5.38,"h":5.405,"l":5.37,"n":291,"o":5.39,"t":"2026-08-27T19:30:00Z","v":18682,"vw":5.390072},{"c":5.38,"h":5.41,"l":5.375,"n":1053,"o":5.38,"t":"2026-08-27T19:45:00Z","v":111870,"vw":5.389291},{"c":5.39,"h":5.39,"l":5.39,"n":14,"o":5.39,"t":"2026-08-27T20:00:00Z","v":101999,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-08-27T20:45:00Z","v":263,"vw":5.39},{"c":5.445,"h":5.48,"l":5.38,"n":150,"o":5.38,"t":"2026-08-28T13:30:00Z","v":7705,"vw":5.436377},{"c":5.6,"h":5.6,"l":5.445,"n":420,"o":5.445,"t":"2026-08-28T13:45:00Z","v":16115,"vw":5.496871},{"c":5.55,"h":5.56,"l":5.53,"n":237,"o":5.54,"t":"2026-08-28T14:00:00Z","v":12725,"vw":5.543691},{"c":5.53,"h":5.58,"l":5.53,"n":287,"o":5.56,"t":"2026-08-28T14:15:00Z","v":16041,"vw":5.56824},{"c":5.48,"h":5.54,"l":5.48,"n":169,"o":5.52,"t":"2026-08-28T14:30:00Z","v":13134,"vw":5.515571},{"c":5.44,"h":5.53,"l":5.44,"n":250,"o":5.49,"t":"2026-08-28T14:45:00Z","v":25194,"vw":5.507352},{"c":5.42,"h":5.46,"l":5.42,"n":145,"o":5.44,"t":"2026-08-28T15:00:00Z","v":12774,"vw":5.43773},{"c":5.44,"h":5.4499,"l":5.42,"n":149,"o":5.42,"t":"2026-08-28T15:15:00Z","v":9346,"vw":5.430553},{"c":5.39,"h":5.43,"l":5.39,"n":93,"o":5.43,"t":"2026-08-28T15:30:00Z","v":3695,"vw":5.412575},{"c":5.35,"h":5.39,"l":5.35,"n":179,"o":5.39,"t":"2026-08-28T15:45:00Z","v":16686,"vw":5.364585},{"c":5.38,"h":5.38,"l":5.335,"n":325,"o":5.3419,"t":"2026-08-28T16:00:00Z","v":31495,"vw":5.353616},{"c":5.36,"h":5.41,"l":5.36,"n":272,"o":5.38,"t":"2026-08-28T16:15:00Z","v":41248,"vw":5.390724},{"c":5.39,"h":5.39,"l":5.36,"n":104,"o":5.36,"t":"2026-08-28T16:30:00Z","v":6151,"vw":5.375361},{"c":5.38,"h":5.385,"l":5.37,"n":121,"o":5.38,"t":"2026-08-28T16:45:00Z","v":6656,"vw":5.378234},{"c":5.39,"h":5.4199,"l":5.38,"n":178,"o":5.38,"t":"2026-08-28T17:00:00Z","v":8320,"vw":5.400653},{"c":5.39,"h":5.4,"l":5.38,"n":99,"o":5.39,"t":"2026-08-28T17:15:00Z","v":2993,"vw":5.389855},{"c":5.395,"h":5.4,"l":5.39,"n":125,"o":5.39,"t":"2026-08-28T17:30:00Z","v":5202,"vw":5.392556},{"c":5.4,"h":5.42,"l":5.39,"n":252,"o":5.4,"t":"2026-08-28T17:45:00Z","v":10878,"vw":5.404567},{"c":5.41,"h":5.41,"l":5.4,"n":57,"o":5.4,"t":"2026-08-28T18:00:00Z","v":2026,"vw":5.407021},{"c":5.42,"h":5.42,"l":5.41,"n":19,"o":5.41,"t":"2026-08-28T18:15:00Z","v":537,"vw":5.413333},{"c":5.42,"h":5.44,"l":5.41,"n":246,"o":5.41,"t":"2026-08-28T18:30:00Z","v":15907,"vw":5.421761},{"c":5.415,"h":5.43,"l":5.41,"n":128,"o":5.43,"t":"2026-08-28T18:45:00Z","v":5660,"vw":5.421496},{"c":5.425,"h":5.429,"l":5.42,"n":169,"o":5.42,"t":"2026-08-28T19:00:00Z","v":9723,"vw":5.422663},{"c":5.415,"h":5.435,"l":5.415,"n":202,"o":5.425,"t":"2026-08-28T19:15:00Z","v":8714,"vw":5.425833},{"c":5.39,"h":5.42,"l":5.39,"n":405,"o":5.415,"t":"2026-08-28T19:30:00Z","v":21454,"vw":5.40811},{"c":5.435,"h":5.44,"l":5.38,"n":1109,"o":5.395,"t":"2026-08-28T19:45:00Z","v":92851,"vw":5.405549},{"c":5.43,"h":5.43,"l":5.43,"n":13,"o":5.43,"t":"2026-08-28T20:00:00Z","v":58521,"vw":5.43},{"c":5.45,"h":5.55,"l":5.45,"n":25,"o":5.55,"t":"2026-08-31T11:00:00Z","v":818,"vw":5.506899},{"c":5.47,"h":5.49,"l":5.37,"n":156,"o":5.37,"t":"2026-08-31T13:30:00Z","v":16497,"vw":5.407343},{"c":5.5,"h":5.51,"l":5.43,"n":93,"o":5.46,"t":"2026-08-31T13:45:00Z","v":5706,"vw":5.466111},{"c":5.46,"h":5.46,"l":5.45,"n":40,"o":5.46,"t":"2026-08-31T14:00:00Z","v":2399,"vw":5.456105},{"c":5.48,"h":5.495,"l":5.44,"n":81,"o":5.45,"t":"2026-08-31T14:15:00Z","v":5164,"vw":5.476907},{"c":5.5,"h":5.5,"l":5.49,"n":112,"o":5.49,"t":"2026-08-31T14:30:00Z","v":10254,"vw":5.499576},{"c":5.53,"h":5.53,"l":5.49,"n":155,"o":5.49,"t":"2026-08-31T14:45:00Z","v":7052,"vw":5.512103},{"c":5.52,"h":5.53,"l":5.51,"n":159,"o":5.53,"t":"2026-08-31T15:00:00Z","v":10027,"vw":5.518933},{"c":5.52,"h":5.535,"l":5.52,"n":81,"o":5.52,"t":"2026-08-31T15:15:00Z","v":4846,"vw":5.527904},{"c":5.52,"h":5.56,"l":5.52,"n":152,"o":5.53,"t":"2026-08-31T15:30:00Z","v":18236,"vw":5.546886},{"c":5.52,"h":5.525,"l":5.51,"n":52,"o":5.52,"t":"2026-08-31T15:45:00Z","v":2576,"vw":5.51982},{"c":5.515,"h":5.54,"l":5.51,"n":57,"o":5.53,"t":"2026-08-31T16:00:00Z","v":3579,"vw":5.521633},{"c":5.49,"h":5.51,"l":5.485,"n":44,"o":5.51,"t":"2026-08-31T16:15:00Z","v":2148,"vw":5.495818},{"c":5.5,"h":5.5,"l":5.482,"n":66,"o":5.482,"t":"2026-08-31T16:30:00Z","v":5339,"vw":5.497876},{"c":5.51,"h":5.52,"l":5.495,"n":107,"o":5.505,"t":"2026-08-31T16:45:00Z","v":4694,"vw":5.507365},{"c":5.5121,"h":5.5121,"l":5.49,"n":52,"o":5.51,"t":"2026-08-31T17:00:00Z","v":5354,"vw":5.505893},{"c":5.5,"h":5.51,"l":5.5,"n":14,"o":5.51,"t":"2026-08-31T17:15:00Z","v":999,"vw":5.508297},{"c":5.51,"h":5.535,"l":5.5,"n":168,"o":5.5,"t":"2026-08-31T17:30:00Z","v":10750,"vw":5.521284},{"c":5.52,"h":5.535,"l":5.515,"n":77,"o":5.5199,"t":"2026-08-31T17:45:00Z","v":5898,"vw":5.524425},{"c":5.455,"h":5.53,"l":5.455,"n":163,"o":5.53,"t":"2026-08-31T18:00:00Z","v":28405,"vw":5.497838},{"c":5.425,"h":5.46,"l":5.41,"n":167,"o":5.46,"t":"2026-08-31T18:15:00Z","v":25927,"vw":5.422906},{"c":5.435,"h":5.48,"l":5.425,"n":310,"o":5.425,"t":"2026-08-31T18:30:00Z","v":29335,"vw":5.444651},{"c":5.435,"h":5.4491,"l":5.4339,"n":161,"o":5.435,"t":"2026-08-31T18:45:00Z","v":17726,"vw":5.439702},{"c":5.5,"h":5.5,"l":5.435,"n":149,"o":5.435,"t":"2026-08-31T19:00:00Z","v":16126,"vw":5.465676},{"c":5.5,"h":5.51,"l":5.49,"n":234,"o":5.49,"t":"2026-08-31T19:15:00Z","v":20844,"vw":5.49983},{"c":5.45,"h":5.51,"l":5.445,"n":277,"o":5.5,"t":"2026-08-31T19:30:00Z","v":13939,"vw":5.46686},{"c":5.455,"h":5.485,"l":5.43,"n":773,"o":5.45,"t":"2026-08-31T19:45:00Z","v":56255,"vw":5.456094},{"c":5.5,"h":5.5,"l":5.45,"n":14,"o":5.45,"t":"2026-08-31T20:00:00Z","v":181506,"vw":5.450041},{"c":5.3,"h":5.39,"l":5.27,"n":217,"o":5.39,"t":"2026-09-01T13:30:00Z","v":27318,"vw":5.316614},{"c":5.24,"h":5.33,"l":5.23,"n":173,"o":5.3,"t":"2026-09-01T13:45:00Z","v":15027,"vw":5.278799},{"c":5.3,"h":5.3099,"l":5.22,"n":169,"o":5.23,"t":"2026-09-01T14:00:00Z","v":14501,"vw":5.255057},{"c":5.32,"h":5.33,"l":5.31,"n":98,"o":5.31,"t":"2026-09-01T14:15:00Z","v":9854,"vw":5.32126},{"c":5.31,"h":5.32,"l":5.28,"n":178,"o":5.315,"t":"2026-09-01T14:30:00Z","v":22605,"vw":5.297555},{"c":5.32,"h":5.33,"l":5.315,"n":125,"o":5.315,"t":"2026-09-01T14:45:00Z","v":8942,"vw":5.319954},{"c":5.32,"h":5.325,"l":5.31,"n":87,"o":5.325,"t":"2026-09-01T15:00:00Z","v":6555,"vw":5.319896},{"c":5.32,"h":5.33,"l":5.32,"n":70,"o":5.32,"t":"2026-09-01T15:15:00Z","v":1501,"vw":5.325},{"c":5.295,"h":5.32,"l":5.29,"n":108,"o":5.32,"t":"2026-09-01T15:30:00Z","v":11724,"vw":5.302146},{"c":5.35,"h":5.365,"l":5.28,"n":288,"o":5.29,"t":"2026-09-01T15:45:00Z","v":30407,"vw":5.328182},{"c":5.29,"h":5.35,"l":5.285,"n":157,"o":5.35,"t":"2026-09-01T16:00:00Z","v":8519,"vw":5.303176},{"c":5.26,"h":5.28,"l":5.25,"n":120,"o":5.28,"t":"2026-09-01T16:15:00Z","v":19740,"vw":5.270376},{"c":5.245,"h":5.255,"l":5.24,"n":177,"o":5.25,"t":"2026-09-01T16:30:00Z","v":4450,"vw":5.25},{"c":5.23,"h":5.245,"l":5.23,"n":107,"o":5.245,"t":"2026-09-01T16:45:00Z","v":3034,"vw":5.238362},{"c":5.22,"h":5.23,"l":5.22,"n":154,"o":5.23,"t":"2026-09-01T17:00:00Z","v":9198,"vw":5.229114},{"c":5.22,"h":5.2439,"l":5.21,"n":146,"o":5.22,"t":"2026-09-01T17:15:00Z","v":9736,"vw":5.227061},{"c":5.205,"h":5.22,"l":5.2039,"n":220,"o":5.22,"t":"2026-09-01T17:30:00Z","v":15157,"vw":5.212938},{"c":5.19,"h":5.215,"l":5.19,"n":199,"o":5.2,"t":"2026-09-01T17:45:00Z","v":9147,"vw":5.202607},{"c":5.19,"h":5.21,"l":5.19,"n":167,"o":5.195,"t":"2026-09-01T18:00:00Z","v":14061,"vw":5.199162},{"c":5.185,"h":5.2,"l":5.18,"n":166,"o":5.195,"t":"2026-09-01T18:15:00Z","v":6973,"vw":5.186399},{"c":5.15,"h":5.19,"l":5.15,"n":154,"o":5.185,"t":"2026-09-01T18:30:00Z","v":10354,"vw":5.168523},{"c":5.125,"h":5.15,"l":5.12,"n":313,"o":5.15,"t":"2026-09-01T18:45:00Z","v":20721,"vw":5.134164},{"c":5.16,"h":5.1699,"l":5.11,"n":362,"o":5.12,"t":"2026-09-01T19:00:00Z","v":38812,"vw":5.132213},{"c":5.11,"h":5.16,"l":5.11,"n":317,"o":5.16,"t":"2026-09-01T19:15:00Z","v":17504,"vw":5.139003},{"c":5.08,"h":5.11,"l":5.07,"n":464,"o":5.11,"t":"2026-09-01T19:30:00Z","v":24365,"vw":5.091752},{"c":5.03,"h":5.09,"l":5.03,"n":844,"o":5.09,"t":"2026-09-01T19:45:00Z","v":63353,"vw":5.047286},{"c":5.1,"h":5.1,"l":5.03,"n":15,"o":5.03,"t":"2026-09-01T20:00:00Z","v":73742,"vw":5.030442},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-09-01T21:30:00Z","v":191,"vw":5.12},{"c":5.1,"h":5.1,"l":5.03,"n":314,"o":5.03,"t":"2026-09-02T13:30:00Z","v":29332,"vw":5.058767},{"c":5.14,"h":5.15,"l":5.09,"n":116,"o":5.105,"t":"2026-09-02T13:45:00Z","v":6207,"vw":5.115036},{"c":5.15,"h":5.19,"l":5.14,"n":117,"o":5.16,"t":"2026-09-02T14:00:00Z","v":6376,"vw":5.170361},{"c":5.12,"h":5.16,"l":5.12,"n":80,"o":5.15,"t":"2026-09-02T14:15:00Z","v":3456,"vw":5.143761},{"c":5.145,"h":5.15,"l":5.11,"n":168,"o":5.12,"t":"2026-09-02T14:30:00Z","v":7539,"vw":5.126885},{"c":5.12,"h":5.145,"l":5.12,"n":122,"o":5.145,"t":"2026-09-02T14:45:00Z","v":6088,"vw":5.13222},{"c":5.11,"h":5.12,"l":5.11,"n":133,"o":5.12,"t":"2026-09-02T15:00:00Z","v":7506,"vw":5.116864},{"c":5.09,"h":5.12,"l":5.09,"n":190,"o":5.115,"t":"2026-09-02T15:15:00Z","v":10830,"vw":5.106701},{"c":5.09,"h":5.09,"l":5.08,"n":83,"o":5.08,"t":"2026-09-02T15:30:00Z","v":3170,"vw":5.087013},{"c":5.045,"h":5.08,"l":5.04,"n":205,"o":5.08,"t":"2026-09-02T15:45:00Z","v":13567,"vw":5.063211},{"c":5.05,"h":5.05,"l":5.03,"n":120,"o":5.04,"t":"2026-09-02T16:00:00Z","v":6903,"vw":5.041547},{"c":5.045,"h":5.05,"l":5.04,"n":36,"o":5.05,"t":"2026-09-02T16:15:00Z","v":2176,"vw":5.046228},{"c":5.045,"h":5.055,"l":5.04,"n":90,"o":5.04,"t":"2026-09-02T16:30:00Z","v":5951,"vw":5.049122},{"c":5.04,"h":5.05,"l":5.04,"n":61,"o":5.04,"t":"2026-09-02T16:45:00Z","v":4938,"vw":5.045608},{"c":5.05,"h":5.0599,"l":5.04,"n":166,"o":5.04,"t":"2026-09-02T17:00:00Z","v":9847,"vw":5.050231},{"c":5.04,"h":5.05,"l":5.03,"n":92,"o":5.05,"t":"2026-09-02T17:15:00Z","v":4459,"vw":5.039757},{"c":5.025,"h":5.04,"l":5.02,"n":149,"o":5.04,"t":"2026-09-02T17:30:00Z","v":8558,"vw":5.030255},{"c":5.03,"h":5.0399,"l":5.025,"n":109,"o":5.025,"t":"2026-09-02T17:45:00Z","v":7990,"vw":5.030348},{"c":5.03,"h":5.04,"l":5.025,"n":125,"o":5.03,"t":"2026-09-02T18:00:00Z","v":12160,"vw":5.03048},{"c":5.05,"h":5.05,"l":5.02,"n":134,"o":5.03,"t":"2026-09-02T18:15:00Z","v":4845,"vw":5.033616},{"c":5.045,"h":5.045,"l":5.04,"n":63,"o":5.045,"t":"2026-09-02T18:30:00Z","v":2960,"vw":5.043534},{"c":5.04,"h":5.045,"l":5.04,"n":112,"o":5.045,"t":"2026-09-02T18:45:00Z","v":9337,"vw":5.042325},{"c":5.045,"h":5.045,"l":5.03,"n":130,"o":5.04,"t":"2026-09-02T19:00:00Z","v":7059,"vw":5.038855},{"c":5.045,"h":5.065,"l":5.045,"n":202,"o":5.045,"t":"2026-09-02T19:15:00Z","v":12387,"vw":5.051005},{"c":5.05,"h":5.055,"l":5.03,"n":257,"o":5.04,"t":"2026-09-02T19:30:00Z","v":14434,"vw":5.040803},{"c":5.06,"h":5.09,"l":5.05,"n":666,"o":5.05,"t":"2026-09-02T19:45:00Z","v":53508,"vw":5.073395},{"c":5.07,"h":5.07,"l":5.07,"n":21,"o":5.07,"t":"2026-09-02T20:00:00Z","v":83534,"vw":5.07},{"c":5.17,"h":5.23,"l":5.115,"n":299,"o":5.14,"t":"2026-09-03T13:30:00Z","v":21968,"vw":5.16442},{"c":5.16,"h":5.18,"l":5.13,"n":92,"o":5.18,"t":"2026-09-03T13:45:00Z","v":6365,"vw":5.165366},{"c":5.095,"h":5.14,"l":5.095,"n":22,"o":5.14,"t":"2026-09-03T14:00:00Z","v":1193,"vw":5.113091},{"c":5.05,"h":5.095,"l":5.05,"n":140,"o":5.09,"t":"2026-09-03T14:15:00Z","v":8091,"vw":5.069486},{"c":5.02,"h":5.05,"l":5.01,"n":167,"o":5.05,"t":"2026-09-03T14:30:00Z","v":21554,"vw":5.040263},{"c":5.01,"h":5.02,"l":5.01,"n":59,"o":5.02,"t":"2026-09-03T14:45:00Z","v":1928,"vw":5.014375},{"c":5.01,"h":5.0181,"l":4.98,"n":135,"o":5,"t":"2026-09-03T15:00:00Z","v":16714,"vw":4.998768},{"c":5.015,"h":5.019,"l":5.005,"n":96,"o":5.01,"t":"2026-09-03T15:15:00Z","v":4208,"vw":5.010941},{"c":5.035,"h":5.035,"l":5.015,"n":81,"o":5.015,"t":"2026-09-03T15:30:00Z","v":3759,"vw":5.0238},{"c":5.035,"h":5.035,"l":5.02,"n":71,"o":5.035,"t":"2026-09-03T15:45:00Z","v":2526,"vw":5.030701},{"c":5.02,"h":5.03,"l":5.02,"n":27,"o":5.03,"t":"2026-09-03T16:00:00Z","v":1219,"vw":5.024},{"c":5.005,"h":5.015,"l":5.005,"n":58,"o":5.015,"t":"2026-09-03T16:15:00Z","v":1764,"vw":5.00849},{"c":5.005,"h":5.01,"l":5,"n":40,"o":5.005,"t":"2026-09-03T16:30:00Z","v":1594,"vw":5.005293},{"c":5.005,"h":5.005,"l":5,"n":42,"o":5.005,"t":"2026-09-03T16:45:00Z","v":1539,"vw":5.003637},{"c":4.95,"h":5.015,"l":4.95,"n":231,"o":5.01,"t":"2026-09-03T17:00:00Z","v":16835,"vw":4.981006},{"c":4.985,"h":4.985,"l":4.94,"n":336,"o":4.95,"t":"2026-09-03T17:15:00Z","v":58396,"vw":4.956896},{"c":5.005,"h":5.009,"l":4.981,"n":74,"o":4.985,"t":"2026-09-03T17:30:00Z","v":14686,"vw":4.991793},{"c":5.005,"h":5.01,"l":5.005,"n":45,"o":5.005,"t":"2026-09-03T17:45:00Z","v":1786,"vw":5.005556},{"c":4.985,"h":5.005,"l":4.98,"n":107,"o":5,"t":"2026-09-03T18:00:00Z","v":5468,"vw":4.992202},{"c":4.975,"h":4.99,"l":4.97,"n":77,"o":4.99,"t":"2026-09-03T18:15:00Z","v":4067,"vw":4.978464},{"c":4.985,"h":5.01,"l":4.975,"n":154,"o":4.975,"t":"2026-09-03T18:30:00Z","v":14360,"vw":4.993129},{"c":4.975,"h":4.99,"l":4.97,"n":133,"o":4.985,"t":"2026-09-03T18:45:00Z","v":8767,"vw":4.978226},{"c":4.98,"h":4.99,"l":4.971,"n":108,"o":4.975,"t":"2026-09-03T19:00:00Z","v":5822,"vw":4.982254},{"c":4.99,"h":4.99,"l":4.98,"n":123,"o":4.985,"t":"2026-09-03T19:15:00Z","v":4288,"vw":4.982407},{"c":4.96,"h":4.99,"l":4.96,"n":193,"o":4.98,"t":"2026-09-03T19:30:00Z","v":7976,"vw":4.978904},{"c":4.93,"h":4.965,"l":4.91,"n":822,"o":4.965,"t":"2026-09-03T19:45:00Z","v":55941,"vw":4.931346},{"c":4.93,"h":4.93,"l":4.93,"n":11,"o":4.93,"t":"2026-09-03T20:00:00Z","v":47533,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-09-03T20:30:00Z","v":305,"vw":4.93},{"c":4.86,"h":4.95,"l":4.85,"n":240,"o":4.91,"t":"2026-09-04T13:30:00Z","v":33905,"vw":4.893837},{"c":4.83,"h":4.88,"l":4.8,"n":106,"o":4.85,"t":"2026-09-04T13:45:00Z","v":19358,"vw":4.832526},{"c":4.815,"h":4.84,"l":4.815,"n":69,"o":4.82,"t":"2026-09-04T14:00:00Z","v":4254,"vw":4.828738},{"c":4.82,"h":4.82,"l":4.82,"n":15,"o":4.82,"t":"2026-09-04T14:15:00Z","v":727,"vw":4.82},{"c":4.86,"h":4.88,"l":4.82,"n":121,"o":4.82,"t":"2026-09-04T14:30:00Z","v":11819,"vw":4.847689},{"c":4.84,"h":4.8677,"l":4.83,"n":112,"o":4.8677,"t":"2026-09-04T14:45:00Z","v":8158,"vw":4.848953},{"c":4.85,"h":4.85,"l":4.84,"n":83,"o":4.84,"t":"2026-09-04T15:00:00Z","v":4037,"vw":4.846567},{"c":4.89,"h":4.8914,"l":4.84,"n":72,"o":4.85,"t":"2026-09-04T15:15:00Z","v":4338,"vw":4.873317},{"c":4.89,"h":4.89,"l":4.88,"n":23,"o":4.89,"t":"2026-09-04T15:30:00Z","v":3594,"vw":4.889647},{"c":4.9,"h":4.9,"l":4.8861,"n":149,"o":4.9,"t":"2026-09-04T15:45:00Z","v":11129,"vw":4.891916},{"c":4.93,"h":4.93,"l":4.91,"n":82,"o":4.91,"t":"2026-09-04T16:00:00Z","v":4557,"vw":4.917302},{"c":4.91,"h":4.9219,"l":4.91,"n":13,"o":4.9219,"t":"2026-09-04T16:15:00Z","v":1020,"vw":4.918163},{"c":4.93,"h":4.935,"l":4.915,"n":138,"o":4.915,"t":"2026-09-04T16:30:00Z","v":9849,"vw":4.926141},{"c":4.94,"h":4.94,"l":4.93,"n":58,"o":4.93,"t":"2026-09-04T16:45:00Z","v":2488,"vw":4.9335},{"c":4.925,"h":4.93,"l":4.92,"n":47,"o":4.93,"t":"2026-09-04T17:00:00Z","v":3869,"vw":4.925975},{"c":4.915,"h":4.93,"l":4.91,"n":71,"o":4.92,"t":"2026-09-04T17:15:00Z","v":2756,"vw":4.920145},{"c":4.92,"h":4.92,"l":4.915,"n":66,"o":4.915,"t":"2026-09-04T17:30:00Z","v":2266,"vw":4.915714},{"c":4.91,"h":4.92,"l":4.91,"n":77,"o":4.915,"t":"2026-09-04T17:45:00Z","v":3823,"vw":4.916035},{"c":4.92,"h":4.92,"l":4.91,"n":18,"o":4.91,"t":"2026-09-04T18:00:00Z","v":624,"vw":4.915},{"c":4.915,"h":4.93,"l":4.915,"n":75,"o":4.92,"t":"2026-09-04T18:15:00Z","v":3950,"vw":4.917716},{"c":4.92,"h":4.92,"l":4.915,"n":46,"o":4.915,"t":"2026-09-04T18:30:00Z","v":2420,"vw":4.915667},{"c":4.915,"h":4.92,"l":4.91,"n":95,"o":4.915,"t":"2026-09-04T18:45:00Z","v":4185,"vw":4.912348},{"c":4.94,"h":4.94,"l":4.91,"n":172,"o":4.91,"t":"2026-09-04T19:00:00Z","v":8242,"vw":4.9226},{"c":4.94,"h":4.945,"l":4.93,"n":148,"o":4.94,"t":"2026-09-04T19:15:00Z","v":7884,"vw":4.939164},{"c":4.92,"h":4.94,"l":4.92,"n":241,"o":4.935,"t":"2026-09-04T19:30:00Z","v":14507,"vw":4.929574},{"c":4.91,"h":4.93,"l":4.895,"n":779,"o":4.92,"t":"2026-09-04T19:45:00Z","v":57056,"vw":4.910354},{"c":4.91,"h":4.91,"l":4.91,"n":13,"o":4.91,"t":"2026-09-04T20:00:00Z","v":55855,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-04T20:30:00Z","v":600,"vw":4.91},{"c":4.84,"h":4.91,"l":4.83,"n":178,"o":4.89,"t":"2026-09-08T13:30:00Z","v":10915,"vw":4.852473},{"c":4.775,"h":4.845,"l":4.775,"n":173,"o":4.845,"t":"2026-09-08T13:45:00Z","v":16455,"vw":4.82749},{"c":4.845,"h":4.845,"l":4.77,"n":186,"o":4.78,"t":"2026-09-08T14:00:00Z","v":19312,"vw":4.798884},{"c":4.8481,"h":4.86,"l":4.84,"n":83,"o":4.84,"t":"2026-09-08T14:15:00Z","v":10270,"vw":4.849717},{"c":4.84,"h":4.855,"l":4.83,"n":91,"o":4.83,"t":"2026-09-08T14:30:00Z","v":5605,"vw":4.837211},{"c":4.87,"h":4.87,"l":4.85,"n":72,"o":4.85,"t":"2026-09-08T14:45:00Z","v":2649,"vw":4.863368},{"c":4.86,"h":4.88,"l":4.855,"n":106,"o":4.87,"t":"2026-09-08T15:00:00Z","v":8573,"vw":4.870799},{"c":4.88,"h":4.88,"l":4.85,"n":128,"o":4.86,"t":"2026-09-08T15:15:00Z","v":7119,"vw":4.857767},{"c":4.875,"h":4.875,"l":4.87,"n":82,"o":4.87,"t":"2026-09-08T15:30:00Z","v":3536,"vw":4.874495},{"c":4.859,"h":4.875,"l":4.855,"n":136,"o":4.875,"t":"2026-09-08T15:45:00Z","v":6664,"vw":4.864691},{"c":4.855,"h":4.86,"l":4.855,"n":31,"o":4.855,"t":"2026-09-08T16:00:00Z","v":1208,"vw":4.855556},{"c":4.87,"h":4.88,"l":4.86,"n":141,"o":4.86,"t":"2026-09-08T16:15:00Z","v":11117,"vw":4.868408},{"c":4.865,"h":4.865,"l":4.86,"n":26,"o":4.865,"t":"2026-09-08T16:30:00Z","v":1469,"vw":4.864552},{"c":4.87,"h":4.875,"l":4.86,"n":107,"o":4.865,"t":"2026-09-08T16:45:00Z","v":6896,"vw":4.868462},{"c":4.89,"h":4.89,"l":4.865,"n":51,"o":4.865,"t":"2026-09-08T17:00:00Z","v":2662,"vw":4.871547},{"c":4.885,"h":4.89,"l":4.885,"n":31,"o":4.885,"t":"2026-09-08T17:15:00Z","v":2332,"vw":4.88576},{"c":4.88,"h":4.89,"l":4.87,"n":93,"o":4.88,"t":"2026-09-08T17:30:00Z","v":6135,"vw":4.879491},{"c":4.86,"h":4.8688,"l":4.855,"n":173,"o":4.865,"t":"2026-09-08T17:45:00Z","v":9910,"vw":4.858774},{"c":4.825,"h":4.865,"l":4.82,"n":261,"o":4.865,"t":"2026-09-08T18:00:00Z","v":37128,"vw":4.845219},{"c":4.83,"h":4.83,"l":4.825,"n":138,"o":4.83,"t":"2026-09-08T18:15:00Z","v":5683,"vw":4.829621},{"c":4.805,"h":4.84,"l":4.8,"n":233,"o":4.83,"t":"2026-09-08T18:30:00Z","v":15599,"vw":4.822336},{"c":4.79,"h":4.805,"l":4.77,"n":317,"o":4.8,"t":"2026-09-08T18:45:00Z","v":23546,"vw":4.787062},{"c":4.805,"h":4.815,"l":4.795,"n":294,"o":4.8,"t":"2026-09-08T19:00:00Z","v":16640,"vw":4.804674},{"c":4.785,"h":4.81,"l":4.765,"n":340,"o":4.805,"t":"2026-09-08T19:15:00Z","v":29506,"vw":4.788359},{"c":4.81,"h":4.82,"l":4.775,"n":477,"o":4.79,"t":"2026-09-08T19:30:00Z","v":35141,"vw":4.798714},{"c":4.8,"h":4.83,"l":4.785,"n":1494,"o":4.81,"t":"2026-09-08T19:45:00Z","v":99867,"vw":4.801882},{"c":4.8,"h":4.8,"l":4.8,"n":19,"o":4.8,"t":"2026-09-08T20:00:00Z","v":62708,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-09-09T11:45:00Z","v":202,"vw":4.8},{"c":4.595,"h":4.69,"l":4.5822,"n":235,"o":4.69,"t":"2026-09-09T13:30:00Z","v":31297,"vw":4.633763},{"c":4.535,"h":4.599,"l":4.53,"n":152,"o":4.595,"t":"2026-09-09T13:45:00Z","v":18837,"vw":4.556931},{"c":4.51,"h":4.53,"l":4.5,"n":236,"o":4.52,"t":"2026-09-09T14:00:00Z","v":25092,"vw":4.513311},{"c":4.5,"h":4.535,"l":4.48,"n":397,"o":4.5,"t":"2026-09-09T14:15:00Z","v":38120,"vw":4.513497},{"c":4.475,"h":4.5,"l":4.46,"n":223,"o":4.5,"t":"2026-09-09T14:30:00Z","v":15053,"vw":4.476319},{"c":4.45,"h":4.48,"l":4.435,"n":290,"o":4.48,"t":"2026-09-09T14:45:00Z","v":28366,"vw":4.458819},{"c":4.39,"h":4.45,"l":4.39,"n":348,"o":4.45,"t":"2026-09-09T15:00:00Z","v":40278,"vw":4.436877},{"c":4.39,"h":4.4,"l":4.38,"n":219,"o":4.4,"t":"2026-09-09T15:15:00Z","v":12919,"vw":4.387647},{"c":4.365,"h":4.39,"l":4.355,"n":291,"o":4.39,"t":"2026-09-09T15:30:00Z","v":44701,"vw":4.372242},{"c":4.365,"h":4.38,"l":4.345,"n":294,"o":4.36,"t":"2026-09-09T15:45:00Z","v":24223,"vw":4.35938},{"c":4.305,"h":4.365,"l":4.305,"n":314,"o":4.36,"t":"2026-09-09T16:00:00Z","v":25962,"vw":4.333237},{"c":4.305,"h":4.3191,"l":4.3,"n":182,"o":4.3,"t":"2026-09-09T16:15:00Z","v":22592,"vw":4.306405},{"c":4.215,"h":4.309,"l":4.19,"n":405,"o":4.3,"t":"2026-09-09T16:30:00Z","v":55949,"vw":4.220166},{"c":4.205,"h":4.2191,"l":4.19,"n":282,"o":4.215,"t":"2026-09-09T16:45:00Z","v":50646,"vw":4.201149},{"c":4.15,"h":4.205,"l":4.15,"n":395,"o":4.2,"t":"2026-09-09T17:00:00Z","v":45268,"vw":4.190798},{"c":4.175,"h":4.21,"l":4.15,"n":332,"o":4.155,"t":"2026-09-09T17:15:00Z","v":35801,"vw":4.179973},{"c":4.215,"h":4.235,"l":4.175,"n":441,"o":4.175,"t":"2026-09-09T17:30:00Z","v":43430,"vw":4.205885},{"c":4.165,"h":4.215,"l":4.155,"n":254,"o":4.215,"t":"2026-09-09T17:45:00Z","v":33570,"vw":4.181905},{"c":4.105,"h":4.205,"l":4.1001,"n":445,"o":4.165,"t":"2026-09-09T18:00:00Z","v":59998,"vw":4.164145},{"c":4.12,"h":4.16,"l":4.06,"n":689,"o":4.1,"t":"2026-09-09T18:15:00Z","v":85089,"vw":4.096093},{"c":4.08,"h":4.125,"l":4.08,"n":463,"o":4.125,"t":"2026-09-09T18:30:00Z","v":46491,"vw":4.095585},{"c":4.05,"h":4.09,"l":4.0401,"n":303,"o":4.08,"t":"2026-09-09T18:45:00Z","v":40027,"vw":4.074516},{"c":4.0386,"h":4.07,"l":4.025,"n":500,"o":4.05,"t":"2026-09-09T19:00:00Z","v":64438,"vw":4.047008},{"c":3.98,"h":4.035,"l":3.975,"n":543,"o":4.035,"t":"2026-09-09T19:15:00Z","v":61643,"vw":3.998149},{"c":3.98,"h":4.02,"l":3.97,"n":702,"o":3.975,"t":"2026-09-09T19:30:00Z","v":67445,"vw":3.983424},{"c":4.025,"h":4.035,"l":3.885,"n":1937,"o":3.97,"t":"2026-09-09T19:45:00Z","v":285832,"vw":3.934423},{"c":4.03,"h":4.03,"l":4.03,"n":13,"o":4.03,"t":"2026-09-09T20:00:00Z","v":56386,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-09T20:30:00Z","v":3671,"vw":4.03},{"c":4.2,"h":4.2,"l":4.1,"n":2,"o":4.1,"t":"2026-09-09T22:30:00Z","v":300,"vw":4.133333},{"c":4.1,"h":4.1,"l":4.1,"n":8,"o":4.1,"t":"2026-09-09T23:30:00Z","v":205,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-09T23:45:00Z","v":200,"vw":4.1},{"c":4.1108,"h":4.1108,"l":4.1108,"n":1,"o":4.1108,"t":"2026-09-10T09:45:00Z","v":306,"vw":4.1108},{"c":4.11,"h":4.13,"l":4.11,"n":4,"o":4.13,"t":"2026-09-10T10:00:00Z","v":2800,"vw":4.120007},{"c":3.99,"h":3.99,"l":3.99,"n":8,"o":3.99,"t":"2026-09-10T10:15:00Z","v":700,"vw":3.99},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-09-10T11:00:00Z","v":1518,"vw":4.04},{"c":3.92,"h":4,"l":3.92,"n":7,"o":4,"t":"2026-09-10T13:00:00Z","v":439,"vw":3.96},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-09-10T13:15:00Z","v":207,"vw":3.93},{"c":3.91,"h":3.99,"l":3.8407,"n":489,"o":3.9,"t":"2026-09-10T13:30:00Z","v":64981,"vw":3.931524},{"c":3.8999,"h":3.94,"l":3.89,"n":166,"o":3.9,"t":"2026-09-10T13:45:00Z","v":18377,"vw":3.908093},{"c":3.845,"h":3.895,"l":3.805,"n":184,"o":3.895,"t":"2026-09-10T14:00:00Z","v":12652,"vw":3.836829},{"c":3.84,"h":3.92,"l":3.84,"n":531,"o":3.845,"t":"2026-09-10T14:15:00Z","v":53579,"vw":3.877141},{"c":3.81,"h":3.85,"l":3.8,"n":276,"o":3.85,"t":"2026-09-10T14:30:00Z","v":21643,"vw":3.820621},{"c":3.825,"h":3.84,"l":3.8,"n":328,"o":3.8,"t":"2026-09-10T14:45:00Z","v":23792,"vw":3.819669},{"c":3.825,"h":3.839,"l":3.815,"n":250,"o":3.825,"t":"2026-09-10T15:00:00Z","v":17291,"vw":3.826262},{"c":3.805,"h":3.83,"l":3.8002,"n":173,"o":3.825,"t":"2026-09-10T15:15:00Z","v":9908,"vw":3.8183},{"c":3.785,"h":3.82,"l":3.765,"n":315,"o":3.805,"t":"2026-09-10T15:30:00Z","v":25742,"vw":3.789099},{"c":3.775,"h":3.795,"l":3.775,"n":249,"o":3.785,"t":"2026-09-10T15:45:00Z","v":36661,"vw":3.784943},{"c":3.875,"h":3.89,"l":3.775,"n":676,"o":3.775,"t":"2026-09-10T16:00:00Z","v":70831,"vw":3.844537},{"c":4.005,"h":4.01,"l":3.87,"n":1102,"o":3.875,"t":"2026-09-10T16:15:00Z","v":138005,"vw":3.948829},{"c":4.015,"h":4.02,"l":3.985,"n":490,"o":4.005,"t":"2026-09-10T16:30:00Z","v":46567,"vw":4.006148},{"c":4.035,"h":4.04,"l":4.01,"n":223,"o":4.02,"t":"2026-09-10T16:45:00Z","v":15527,"vw":4.024648},{"c":3.995,"h":4.04,"l":3.99,"n":258,"o":4.04,"t":"2026-09-10T17:00:00Z","v":23196,"vw":4.019039},{"c":3.995,"h":4.005,"l":3.98,"n":383,"o":3.99,"t":"2026-09-10T17:15:00Z","v":31570,"vw":3.992288},{"c":3.995,"h":4,"l":3.99,"n":96,"o":3.995,"t":"2026-09-10T17:30:00Z","v":8966,"vw":3.992599},{"c":3.985,"h":4,"l":3.965,"n":433,"o":3.99,"t":"2026-09-10T17:45:00Z","v":43478,"vw":3.978981},{"c":3.98,"h":3.99,"l":3.98,"n":148,"o":3.99,"t":"2026-09-10T18:00:00Z","v":8755,"vw":3.985656},{"c":3.995,"h":4,"l":3.975,"n":399,"o":3.98,"t":"2026-09-10T18:15:00Z","v":36186,"vw":3.990544},{"c":3.975,"h":4,"l":3.975,"n":442,"o":4,"t":"2026-09-10T18:30:00Z","v":50747,"vw":3.984298},{"c":3.98,"h":3.99,"l":3.97,"n":418,"o":3.98,"t":"2026-09-10T18:45:00Z","v":37914,"vw":3.979428},{"c":3.95,"h":3.99,"l":3.95,"n":747,"o":3.975,"t":"2026-09-10T19:00:00Z","v":93567,"vw":3.969498},{"c":3.975,"h":3.99,"l":3.95,"n":662,"o":3.955,"t":"2026-09-10T19:15:00Z","v":60710,"vw":3.971508},{"c":3.995,"h":4,"l":3.94,"n":758,"o":3.97,"t":"2026-09-10T19:30:00Z","v":91372,"vw":3.969778},{"c":4.03,"h":4.09,"l":3.99,"n":2377,"o":4,"t":"2026-09-10T19:45:00Z","v":313617,"vw":4.046777},{"c":4.04,"h":4.04,"l":4.04,"n":13,"o":4.04,"t":"2026-09-10T20:00:00Z","v":62053,"vw":4.04},{"c":4.11,"h":4.11,"l":4.04,"n":5,"o":4.04,"t":"2026-09-10T20:30:00Z","v":6008,"vw":4.041731},{"c":4.0308,"h":4.0308,"l":4.0308,"n":1,"o":4.0308,"t":"2026-09-11T11:45:00Z","v":250,"vw":4.0308},{"c":3.979,"h":4.04,"l":3.945,"n":245,"o":4.04,"t":"2026-09-11T13:30:00Z","v":30464,"vw":4.002832},{"c":4.06,"h":4.09,"l":3.979,"n":156,"o":3.98,"t":"2026-09-11T13:45:00Z","v":16499,"vw":4.051941},{"c":4.02,"h":4.07,"l":3.99,"n":154,"o":4.07,"t":"2026-09-11T14:00:00Z","v":10889,"vw":4.024022},{"c":4.03,"h":4.04,"l":4.02,"n":57,"o":4.03,"t":"2026-09-11T14:15:00Z","v":2630,"vw":4.029348},{"c":4.06,"h":4.105,"l":4.029,"n":180,"o":4.03,"t":"2026-09-11T14:30:00Z","v":20198,"vw":4.056453},{"c":4.07,"h":4.075,"l":4.06,"n":57,"o":4.06,"t":"2026-09-11T14:45:00Z","v":2723,"vw":4.069095},{"c":4.06,"h":4.07,"l":4.05,"n":45,"o":4.07,"t":"2026-09-11T15:00:00Z","v":2210,"vw":4.062233},{"c":4.07,"h":4.0786,"l":4.06,"n":103,"o":4.06,"t":"2026-09-11T15:15:00Z","v":4947,"vw":4.069317},{"c":4.07,"h":4.075,"l":4.06,"n":83,"o":4.07,"t":"2026-09-11T15:30:00Z","v":9548,"vw":4.065516},{"c":4.055,"h":4.07,"l":4.05,"n":91,"o":4.06,"t":"2026-09-11T15:45:00Z","v":4950,"vw":4.054465},{"c":4.11,"h":4.11,"l":4.05,"n":139,"o":4.055,"t":"2026-09-11T16:00:00Z","v":17896,"vw":4.06349},{"c":4.1144,"h":4.1144,"l":4.1,"n":92,"o":4.1,"t":"2026-09-11T16:15:00Z","v":4959,"vw":4.106584},{"c":4.12,"h":4.13,"l":4.1101,"n":138,"o":4.12,"t":"2026-09-11T16:30:00Z","v":12084,"vw":4.122065},{"c":4.11,"h":4.12,"l":4.11,"n":148,"o":4.11,"t":"2026-09-11T16:45:00Z","v":5150,"vw":4.115252},{"c":4.08,"h":4.11,"l":4.08,"n":103,"o":4.11,"t":"2026-09-11T17:00:00Z","v":4084,"vw":4.09354},{"c":4.09,"h":4.1,"l":4.08,"n":102,"o":4.09,"t":"2026-09-11T17:15:00Z","v":2327,"vw":4.089206},{"c":4.06,"h":4.09,"l":4.05,"n":119,"o":4.09,"t":"2026-09-11T17:30:00Z","v":5776,"vw":4.07564},{"c":4.075,"h":4.075,"l":4.05,"n":156,"o":4.05,"t":"2026-09-11T17:45:00Z","v":15959,"vw":4.057983},{"c":4.09,"h":4.09,"l":4.07,"n":100,"o":4.07,"t":"2026-09-11T18:00:00Z","v":7476,"vw":4.086505},{"c":4.09,"h":4.115,"l":4.09,"n":149,"o":4.095,"t":"2026-09-11T18:15:00Z","v":9686,"vw":4.105321},{"c":4.085,"h":4.1,"l":4.07,"n":137,"o":4.1,"t":"2026-09-11T18:30:00Z","v":11245,"vw":4.082939},{"c":4.075,"h":4.085,"l":4.07,"n":109,"o":4.085,"t":"2026-09-11T18:45:00Z","v":4534,"vw":4.076244},{"c":4.09,"h":4.095,"l":4.055,"n":279,"o":4.075,"t":"2026-09-11T19:00:00Z","v":21888,"vw":4.072066},{"c":4.13,"h":4.13,"l":4.08,"n":159,"o":4.09,"t":"2026-09-11T19:15:00Z","v":8575,"vw":4.107423},{"c":4.16,"h":4.18,"l":4.125,"n":284,"o":4.125,"t":"2026-09-11T19:30:00Z","v":19531,"vw":4.154253},{"c":4.13,"h":4.155,"l":4.09,"n":992,"o":4.155,"t":"2026-09-11T19:45:00Z","v":93239,"vw":4.119594},{"c":4.11,"h":4.11,"l":4.11,"n":15,"o":4.11,"t":"2026-09-11T20:00:00Z","v":107950,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-11T20:30:00Z","v":921,"vw":4.11},{"c":3.979,"h":4.11,"l":3.979,"n":134,"o":4.11,"t":"2026-09-14T13:30:00Z","v":15029,"vw":4.064794},{"c":3.96,"h":4.0052,"l":3.95,"n":123,"o":3.974,"t":"2026-09-14T13:45:00Z","v":9490,"vw":3.975666},{"c":3.99,"h":4.0277,"l":3.93,"n":110,"o":3.95,"t":"2026-09-14T14:00:00Z","v":8068,"vw":3.967492},{"c":3.95,"h":3.9862,"l":3.95,"n":153,"o":3.98,"t":"2026-09-14T14:15:00Z","v":9342,"vw":3.974752},{"c":3.91,"h":3.95,"l":3.91,"n":160,"o":3.95,"t":"2026-09-14T14:30:00Z","v":9004,"vw":3.935917},{"c":3.92,"h":3.925,"l":3.9,"n":142,"o":3.91,"t":"2026-09-14T14:45:00Z","v":9683,"vw":3.913881},{"c":3.88,"h":3.91,"l":3.87,"n":128,"o":3.91,"t":"2026-09-14T15:00:00Z","v":7419,"vw":3.891169},{"c":3.87,"h":3.88,"l":3.85,"n":318,"o":3.88,"t":"2026-09-14T15:15:00Z","v":36346,"vw":3.85951},{"c":3.87,"h":3.87,"l":3.85,"n":196,"o":3.86,"t":"2026-09-14T15:30:00Z","v":25189,"vw":3.860031},{"c":3.86,"h":3.875,"l":3.85,"n":141,"o":3.86,"t":"2026-09-14T15:45:00Z","v":9908,"vw":3.862134},{"c":4,"h":4,"l":3.86,"n":651,"o":3.86,"t":"2026-09-14T16:00:00Z","v":50493,"vw":3.942022},{"c":4.05,"h":4.08,"l":4,"n":589,"o":4,"t":"2026-09-14T16:15:00Z","v":41141,"vw":4.056656},{"c":4.045,"h":4.08,"l":4.04,"n":387,"o":4.04,"t":"2026-09-14T16:30:00Z","v":34549,"vw":4.055108},{"c":4.01,"h":4.045,"l":3.99,"n":385,"o":4.045,"t":"2026-09-14T16:45:00Z","v":30655,"vw":4.023106},{"c":3.955,"h":4.01,"l":3.95,"n":156,"o":4.01,"t":"2026-09-14T17:00:00Z","v":27109,"vw":3.977962},{"c":3.94,"h":3.955,"l":3.94,"n":112,"o":3.955,"t":"2026-09-14T17:15:00Z","v":5779,"vw":3.949873},{"c":3.915,"h":3.94,"l":3.9,"n":199,"o":3.94,"t":"2026-09-14T17:30:00Z","v":8399,"vw":3.915365},{"c":3.915,"h":3.925,"l":3.915,"n":93,"o":3.915,"t":"2026-09-14T17:45:00Z","v":6181,"vw":3.919955},{"c":3.925,"h":3.94,"l":3.91,"n":148,"o":3.91,"t":"2026-09-14T18:00:00Z","v":9280,"vw":3.928064},{"c":3.9202,"h":3.94,"l":3.92,"n":146,"o":3.925,"t":"2026-09-14T18:15:00Z","v":7344,"vw":3.929883},{"c":3.945,"h":3.945,"l":3.92,"n":250,"o":3.925,"t":"2026-09-14T18:30:00Z","v":16330,"vw":3.928605},{"c":3.95,"h":3.955,"l":3.945,"n":185,"o":3.945,"t":"2026-09-14T18:45:00Z","v":13024,"vw":3.947256},{"c":3.965,"h":3.97,"l":3.935,"n":225,"o":3.95,"t":"2026-09-14T19:00:00Z","v":14752,"vw":3.949781},{"c":3.99,"h":3.99,"l":3.955,"n":250,"o":3.965,"t":"2026-09-14T19:15:00Z","v":14069,"vw":3.970007},{"c":3.995,"h":4.005,"l":3.98,"n":389,"o":3.985,"t":"2026-09-14T19:30:00Z","v":20615,"vw":3.99029},{"c":3.99,"h":4.05,"l":3.98,"n":1396,"o":3.995,"t":"2026-09-14T19:45:00Z","v":130720,"vw":4.020534},{"c":3.99,"h":3.99,"l":3.99,"n":15,"o":3.99,"t":"2026-09-14T20:00:00Z","v":76016,"vw":3.99},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-14T20:15:00Z","v":100,"vw":4.05},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-14T20:30:00Z","v":600,"vw":3.99},{"c":3.9121,"h":3.98,"l":3.9,"n":215,"o":3.95,"t":"2026-09-15T13:30:00Z","v":23445,"vw":3.920232},{"c":3.84,"h":3.915,"l":3.8349,"n":176,"o":3.91,"t":"2026-09-15T13:45:00Z","v":29997,"vw":3.884998},{"c":3.8,"h":3.82,"l":3.8,"n":54,"o":3.81,"t":"2026-09-15T14:00:00Z","v":3732,"vw":3.806747},{"c":3.785,"h":3.8,"l":3.785,"n":48,"o":3.795,"t":"2026-09-15T14:15:00Z","v":5643,"vw":3.791319},{"c":3.87,"h":3.93,"l":3.775,"n":490,"o":3.78,"t":"2026-09-15T14:30:00Z","v":100919,"vw":3.872162},{"c":3.84,"h":3.88,"l":3.84,"n":81,"o":3.88,"t":"2026-09-15T14:45:00Z","v":5009,"vw":3.848},{"c":3.88,"h":3.91,"l":3.84,"n":223,"o":3.85,"t":"2026-09-15T15:00:00Z","v":21122,"vw":3.871647},{"c":3.872558,"h":3.88,"l":3.87,"n":113,"o":3.88,"t":"2026-09-15T15:15:00Z","v":9716,"vw":3.872445},{"c":3.83,"h":3.88,"l":3.83,"n":217,"o":3.88,"t":"2026-09-15T15:30:00Z","v":15559,"vw":3.860535},{"c":3.815,"h":3.83,"l":3.81,"n":82,"o":3.82,"t":"2026-09-15T15:45:00Z","v":5182,"vw":3.820673},{"c":3.82,"h":3.82,"l":3.8,"n":99,"o":3.81,"t":"2026-09-15T16:00:00Z","v":6568,"vw":3.816028},{"c":3.805,"h":3.83,"l":3.805,"n":82,"o":3.83,"t":"2026-09-15T16:15:00Z","v":6105,"vw":3.814267},{"c":3.82,"h":3.82,"l":3.798,"n":192,"o":3.81,"t":"2026-09-15T16:30:00Z","v":20179,"vw":3.806636},{"c":3.81,"h":3.83,"l":3.81,"n":117,"o":3.82,"t":"2026-09-15T16:45:00Z","v":21243,"vw":3.813862},{"c":3.81,"h":3.82,"l":3.8,"n":94,"o":3.81,"t":"2026-09-15T17:00:00Z","v":8559,"vw":3.81128},{"c":3.83,"h":3.83,"l":3.81,"n":81,"o":3.81,"t":"2026-09-15T17:15:00Z","v":10052,"vw":3.820132},{"c":3.825,"h":3.83,"l":3.82,"n":71,"o":3.83,"t":"2026-09-15T17:30:00Z","v":4564,"vw":3.826496},{"c":3.825,"h":3.83,"l":3.81,"n":140,"o":3.825,"t":"2026-09-15T17:45:00Z","v":18884,"vw":3.814211},{"c":3.83,"h":3.845,"l":3.825,"n":103,"o":3.825,"t":"2026-09-15T18:00:00Z","v":7329,"vw":3.834526},{"c":3.84,"h":3.84,"l":3.83,"n":57,"o":3.84,"t":"2026-09-15T18:15:00Z","v":3154,"vw":3.838293},{"c":3.83,"h":3.835,"l":3.815,"n":158,"o":3.835,"t":"2026-09-15T18:30:00Z","v":13983,"vw":3.827754},{"c":3.82,"h":3.83,"l":3.815,"n":129,"o":3.825,"t":"2026-09-15T18:45:00Z","v":9954,"vw":3.823106},{"c":3.845,"h":3.845,"l":3.83,"n":119,"o":3.835,"t":"2026-09-15T19:00:00Z","v":9245,"vw":3.836427},{"c":3.815,"h":3.845,"l":3.78,"n":602,"o":3.845,"t":"2026-09-15T19:15:00Z","v":94363,"vw":3.799079},{"c":3.815,"h":3.82,"l":3.8,"n":295,"o":3.81,"t":"2026-09-15T19:30:00Z","v":17258,"vw":3.811961},{"c":3.84,"h":3.84,"l":3.81,"n":965,"o":3.815,"t":"2026-09-15T19:45:00Z","v":75447,"vw":3.827012},{"c":3.83,"h":3.83,"l":3.83,"n":12,"o":3.83,"t":"2026-09-15T20:00:00Z","v":94441,"vw":3.83},{"c":3.663,"h":3.79,"l":3.6523,"n":290,"o":3.79,"t":"2026-09-16T13:30:00Z","v":27219,"vw":3.730695},{"c":3.71,"h":3.72,"l":3.62,"n":489,"o":3.675,"t":"2026-09-16T13:45:00Z","v":50510,"vw":3.681719},{"c":3.72,"h":3.72,"l":3.65,"n":509,"o":3.72,"t":"2026-09-16T14:00:00Z","v":56746,"vw":3.703292},{"c":3.77,"h":3.8,"l":3.72,"n":825,"o":3.72,"t":"2026-09-16T14:15:00Z","v":68067,"vw":3.779066},{"c":3.78,"h":3.79,"l":3.74,"n":200,"o":3.765,"t":"2026-09-16T14:30:00Z","v":22686,"vw":3.753315},{"c":3.78,"h":3.795,"l":3.78,"n":94,"o":3.78,"t":"2026-09-16T14:45:00Z","v":4305,"vw":3.785},{"c":3.785,"h":3.79,"l":3.78,"n":147,"o":3.785,"t":"2026-09-16T15:00:00Z","v":13111,"vw":3.785274},{"c":3.78,"h":3.785,"l":3.77,"n":128,"o":3.78,"t":"2026-09-16T15:15:00Z","v":6769,"vw":3.779781},{"c":3.8,"h":3.81,"l":3.77,"n":137,"o":3.78,"t":"2026-09-16T15:30:00Z","v":14840,"vw":3.784093},{"c":3.8,"h":3.81,"l":3.79,"n":84,"o":3.8,"t":"2026-09-16T15:45:00Z","v":4187,"vw":3.799846},{"c":3.83,"h":3.83,"l":3.805,"n":116,"o":3.805,"t":"2026-09-16T16:00:00Z","v":5333,"vw":3.817454},{"c":3.81,"h":3.82,"l":3.81,"n":111,"o":3.82,"t":"2026-09-16T16:15:00Z","v":7707,"vw":3.813029},{"c":3.805,"h":3.82,"l":3.8,"n":127,"o":3.81,"t":"2026-09-16T16:30:00Z","v":6330,"vw":3.811022},{"c":3.805,"h":3.81,"l":3.8,"n":164,"o":3.805,"t":"2026-09-16T16:45:00Z","v":6505,"vw":3.80633},{"c":3.795,"h":3.81,"l":3.78,"n":144,"o":3.805,"t":"2026-09-16T17:00:00Z","v":8860,"vw":3.792578},{"c":3.795,"h":3.8,"l":3.79,"n":59,"o":3.795,"t":"2026-09-16T17:15:00Z","v":3590,"vw":3.79518},{"c":3.785,"h":3.8,"l":3.77,"n":230,"o":3.795,"t":"2026-09-16T17:30:00Z","v":26496,"vw":3.783885},{"c":3.76,"h":3.7899,"l":3.75,"n":168,"o":3.785,"t":"2026-09-16T17:45:00Z","v":9491,"vw":3.770439},{"c":3.72,"h":3.76,"l":3.72,"n":310,"o":3.75,"t":"2026-09-16T18:00:00Z","v":19349,"vw":3.747064},{"c":3.725,"h":3.73,"l":3.715,"n":203,"o":3.73,"t":"2026-09-16T18:15:00Z","v":9906,"vw":3.72352},{"c":3.7,"h":3.725,"l":3.69,"n":367,"o":3.725,"t":"2026-09-16T18:30:00Z","v":22632,"vw":3.706674},{"c":3.69,"h":3.7,"l":3.65,"n":330,"o":3.695,"t":"2026-09-16T18:45:00Z","v":30112,"vw":3.678961},{"c":3.69,"h":3.71,"l":3.69,"n":186,"o":3.69,"t":"2026-09-16T19:00:00Z","v":9571,"vw":3.697804},{"c":3.725,"h":3.73,"l":3.69,"n":325,"o":3.69,"t":"2026-09-16T19:15:00Z","v":23854,"vw":3.717237},{"c":3.755,"h":3.755,"l":3.725,"n":336,"o":3.725,"t":"2026-09-16T19:30:00Z","v":15709,"vw":3.740311},{"c":3.77,"h":3.86,"l":3.755,"n":1859,"o":3.76,"t":"2026-09-16T19:45:00Z","v":451630,"vw":3.83333},{"c":3.77,"h":3.77,"l":3.77,"n":16,"o":3.77,"t":"2026-09-16T20:00:00Z","v":81983,"vw":3.77},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-16T23:45:00Z","v":100,"vw":3.81},{"c":3.82,"h":3.8384,"l":3.78,"n":78,"o":3.82,"t":"2026-09-17T13:30:00Z","v":16967,"vw":3.818058},{"c":3.8,"h":3.815,"l":3.79,"n":78,"o":3.81,"t":"2026-09-17T13:45:00Z","v":5325,"vw":3.803208},{"c":3.765,"h":3.8,"l":3.73,"n":161,"o":3.8,"t":"2026-09-17T14:00:00Z","v":8936,"vw":3.764505},{"c":3.8,"h":3.84,"l":3.765,"n":301,"o":3.765,"t":"2026-09-17T14:15:00Z","v":22241,"vw":3.817114},{"c":3.82,"h":3.82,"l":3.8,"n":227,"o":3.8,"t":"2026-09-17T14:30:00Z","v":12194,"vw":3.811363},{"c":3.82,"h":3.825,"l":3.81,"n":177,"o":3.82,"t":"2026-09-17T14:45:00Z","v":5381,"vw":3.819691},{"c":3.785,"h":3.81,"l":3.78,"n":147,"o":3.81,"t":"2026-09-17T15:00:00Z","v":5605,"vw":3.797214},{"c":3.835,"h":3.835,"l":3.785,"n":172,"o":3.785,"t":"2026-09-17T15:15:00Z","v":7383,"vw":3.811583},{"c":3.835,"h":3.84,"l":3.83,"n":70,"o":3.835,"t":"2026-09-17T15:30:00Z","v":3111,"vw":3.83355},{"c":3.835,"h":3.835,"l":3.83,"n":106,"o":3.835,"t":"2026-09-17T15:45:00Z","v":2333,"vw":3.833636},{"c":3.825,"h":3.835,"l":3.825,"n":108,"o":3.835,"t":"2026-09-17T16:00:00Z","v":3365,"vw":3.833132},{"c":3.825,"h":3.825,"l":3.82,"n":71,"o":3.82,"t":"2026-09-17T16:15:00Z","v":2052,"vw":3.823334},{"c":3.84,"h":3.84,"l":3.825,"n":120,"o":3.825,"t":"2026-09-17T16:30:00Z","v":4824,"vw":3.831775},{"c":3.82,"h":3.835,"l":3.82,"n":104,"o":3.835,"t":"2026-09-17T16:45:00Z","v":3612,"vw":3.828559},{"c":3.83,"h":3.835,"l":3.8,"n":278,"o":3.8204,"t":"2026-09-17T17:00:00Z","v":17192,"vw":3.815476},{"c":3.8,"h":3.83,"l":3.8,"n":193,"o":3.83,"t":"2026-09-17T17:15:00Z","v":8137,"vw":3.813012},{"c":3.8,"h":3.81,"l":3.8,"n":99,"o":3.8,"t":"2026-09-17T17:30:00Z","v":4069,"vw":3.807593},{"c":3.805,"h":3.8077,"l":3.79,"n":175,"o":3.8,"t":"2026-09-17T17:45:00Z","v":9964,"vw":3.800671},{"c":3.795,"h":3.805,"l":3.78,"n":174,"o":3.805,"t":"2026-09-17T18:00:00Z","v":16247,"vw":3.79183},{"c":3.775,"h":3.8,"l":3.77,"n":189,"o":3.79,"t":"2026-09-17T18:15:00Z","v":10531,"vw":3.783495},{"c":3.77,"h":3.78,"l":3.76,"n":204,"o":3.77,"t":"2026-09-17T18:30:00Z","v":15835,"vw":3.772816},{"c":3.765,"h":3.77,"l":3.76,"n":117,"o":3.765,"t":"2026-09-17T18:45:00Z","v":5915,"vw":3.764081},{"c":3.725,"h":3.76,"l":3.72,"n":334,"o":3.76,"t":"2026-09-17T19:00:00Z","v":25240,"vw":3.739257},{"c":3.775,"h":3.785,"l":3.72,"n":333,"o":3.725,"t":"2026-09-17T19:15:00Z","v":26136,"vw":3.757919},{"c":3.76,"h":3.78,"l":3.76,"n":198,"o":3.775,"t":"2026-09-17T19:30:00Z","v":10924,"vw":3.771308},{"c":3.73,"h":3.775,"l":3.73,"n":1070,"o":3.765,"t":"2026-09-17T19:45:00Z","v":187041,"vw":3.759571},{"c":3.73,"h":3.73,"l":3.73,"n":13,"o":3.73,"t":"2026-09-17T20:00:00Z","v":119378,"vw":3.73},{"c":3.85,"h":3.85,"l":3.76,"n":2,"o":3.76,"t":"2026-09-17T20:15:00Z","v":200,"vw":3.805},{"c":3.88,"h":3.9,"l":3.8,"n":4,"o":3.9,"t":"2026-09-18T12:45:00Z","v":314,"vw":3.86},{"c":3.77,"h":3.82,"l":3.73,"n":109,"o":3.75,"t":"2026-09-18T13:30:00Z","v":46875,"vw":3.742921},{"c":3.76,"h":3.78,"l":3.75,"n":39,"o":3.78,"t":"2026-09-18T13:45:00Z","v":5305,"vw":3.758997},{"c":3.795,"h":3.795,"l":3.75,"n":93,"o":3.76,"t":"2026-09-18T14:00:00Z","v":5240,"vw":3.767464},{"c":3.775,"h":3.795,"l":3.76,"n":199,"o":3.79,"t":"2026-09-18T14:15:00Z","v":25363,"vw":3.78201},{"c":3.76,"h":3.785,"l":3.76,"n":144,"o":3.78,"t":"2026-09-18T14:30:00Z","v":8488,"vw":3.770263},{"c":3.76,"h":3.775,"l":3.76,"n":104,"o":3.76,"t":"2026-09-18T14:45:00Z","v":5887,"vw":3.764155},{"c":3.69,"h":3.76,"l":3.69,"n":228,"o":3.76,"t":"2026-09-18T15:00:00Z","v":21235,"vw":3.727315},{"c":3.685,"h":3.695,"l":3.68,"n":150,"o":3.69,"t":"2026-09-18T15:15:00Z","v":10894,"vw":3.685971},{"c":3.685,"h":3.695,"l":3.67,"n":133,"o":3.685,"t":"2026-09-18T15:30:00Z","v":11357,"vw":3.683747},{"c":3.685,"h":3.705,"l":3.68,"n":153,"o":3.685,"t":"2026-09-18T15:45:00Z","v":12850,"vw":3.688748},{"c":3.65,"h":3.6893,"l":3.65,"n":158,"o":3.68,"t":"2026-09-18T16:00:00Z","v":12310,"vw":3.67556},{"c":3.65,"h":3.66,"l":3.63,"n":275,"o":3.65,"t":"2026-09-18T16:15:00Z","v":25504,"vw":3.645607},{"c":3.645,"h":3.655,"l":3.64,"n":122,"o":3.655,"t":"2026-09-18T16:30:00Z","v":5601,"vw":3.649499},{"c":3.645,"h":3.66,"l":3.64,"n":120,"o":3.645,"t":"2026-09-18T16:45:00Z","v":6379,"vw":3.64958},{"c":3.675,"h":3.675,"l":3.635,"n":166,"o":3.64,"t":"2026-09-18T17:00:00Z","v":18184,"vw":3.654151},{"c":3.66,"h":3.675,"l":3.66,"n":124,"o":3.67,"t":"2026-09-18T17:15:00Z","v":8642,"vw":3.664546},{"c":3.65,"h":3.655,"l":3.65,"n":96,"o":3.65,"t":"2026-09-18T17:30:00Z","v":4982,"vw":3.651294},{"c":3.63,"h":3.65,"l":3.63,"n":157,"o":3.65,"t":"2026-09-18T17:45:00Z","v":8026,"vw":3.639221},{"c":3.61,"h":3.63,"l":3.61,"n":173,"o":3.63,"t":"2026-09-18T18:00:00Z","v":10622,"vw":3.616908},{"c":3.6,"h":3.61,"l":3.595,"n":217,"o":3.61,"t":"2026-09-18T18:15:00Z","v":13724,"vw":3.599866},{"c":3.585,"h":3.605,"l":3.58,"n":168,"o":3.6,"t":"2026-09-18T18:30:00Z","v":14969,"vw":3.594593},{"c":3.6,"h":3.61,"l":3.58,"n":343,"o":3.59,"t":"2026-09-18T18:45:00Z","v":27756,"vw":3.587168},{"c":3.595,"h":3.6,"l":3.59,"n":206,"o":3.6,"t":"2026-09-18T19:00:00Z","v":11281,"vw":3.594486},{"c":3.575,"h":3.6,"l":3.575,"n":187,"o":3.59,"t":"2026-09-18T19:15:00Z","v":16073,"vw":3.587794},{"c":3.605,"h":3.64,"l":3.57,"n":400,"o":3.575,"t":"2026-09-18T19:30:00Z","v":44464,"vw":3.614239},{"c":3.645,"h":3.65,"l":3.565,"n":1136,"o":3.605,"t":"2026-09-18T19:45:00Z","v":135663,"vw":3.612062},{"c":3.65,"h":3.65,"l":3.65,"n":19,"o":3.65,"t":"2026-09-18T20:00:00Z","v":393320,"vw":3.65},{"c":3.695,"h":3.695,"l":3.695,"n":3,"o":3.695,"t":"2026-09-21T11:30:00Z","v":200,"vw":3.695},{"c":3.73,"h":3.73,"l":3.67,"n":233,"o":3.7,"t":"2026-09-21T13:30:00Z","v":30598,"vw":3.705121},{"c":3.67,"h":3.74,"l":3.67,"n":212,"o":3.71,"t":"2026-09-21T13:45:00Z","v":14973,"vw":3.70325},{"c":3.73,"h":3.73,"l":3.67,"n":230,"o":3.68,"t":"2026-09-21T14:00:00Z","v":13626,"vw":3.7032},{"c":3.725,"h":3.75,"l":3.69,"n":464,"o":3.73,"t":"2026-09-21T14:15:00Z","v":43173,"vw":3.721991},{"c":3.73,"h":3.73,"l":3.692,"n":138,"o":3.72,"t":"2026-09-21T14:30:00Z","v":26659,"vw":3.71029},{"c":3.735,"h":3.745,"l":3.72,"n":202,"o":3.73,"t":"2026-09-21T14:45:00Z","v":11549,"vw":3.736226},{"c":3.74,"h":3.755,"l":3.73,"n":122,"o":3.735,"t":"2026-09-21T15:00:00Z","v":7031,"vw":3.744518},{"c":3.735,"h":3.75,"l":3.73,"n":103,"o":3.74,"t":"2026-09-21T15:15:00Z","v":7049,"vw":3.740711},{"c":3.76,"h":3.77,"l":3.735,"n":172,"o":3.735,"t":"2026-09-21T15:30:00Z","v":19235,"vw":3.757934},{"c":3.76,"h":3.77,"l":3.75,"n":96,"o":3.76,"t":"2026-09-21T15:45:00Z","v":8611,"vw":3.755067},{"c":3.775,"h":3.79,"l":3.75,"n":201,"o":3.76,"t":"2026-09-21T16:00:00Z","v":11113,"vw":3.771573},{"c":3.76,"h":3.7742,"l":3.76,"n":106,"o":3.77,"t":"2026-09-21T16:15:00Z","v":5419,"vw":3.767503},{"c":3.745,"h":3.77,"l":3.745,"n":166,"o":3.765,"t":"2026-09-21T16:30:00Z","v":9904,"vw":3.758053},{"c":3.76,"h":3.77,"l":3.74,"n":106,"o":3.74,"t":"2026-09-21T16:45:00Z","v":5903,"vw":3.756059},{"c":3.755,"h":3.765,"l":3.75,"n":95,"o":3.765,"t":"2026-09-21T17:00:00Z","v":7153,"vw":3.755927},{"c":3.775,"h":3.775,"l":3.73,"n":314,"o":3.75,"t":"2026-09-21T17:15:00Z","v":25723,"vw":3.750977},{"c":3.765,"h":3.775,"l":3.76,"n":97,"o":3.775,"t":"2026-09-21T17:30:00Z","v":5067,"vw":3.767472},{"c":3.785,"h":3.795,"l":3.765,"n":205,"o":3.765,"t":"2026-09-21T17:45:00Z","v":12440,"vw":3.782452},{"c":3.795,"h":3.795,"l":3.78,"n":220,"o":3.78,"t":"2026-09-21T18:00:00Z","v":14026,"vw":3.790594},{"c":3.79,"h":3.8,"l":3.79,"n":155,"o":3.8,"t":"2026-09-21T18:15:00Z","v":10849,"vw":3.79259},{"c":3.808,"h":3.81,"l":3.78,"n":322,"o":3.795,"t":"2026-09-21T18:30:00Z","v":16244,"vw":3.796469},{"c":3.83,"h":3.86,"l":3.8,"n":323,"o":3.8,"t":"2026-09-21T18:45:00Z","v":27534,"vw":3.835481},{"c":3.86,"h":3.86,"l":3.8323,"n":236,"o":3.835,"t":"2026-09-21T19:00:00Z","v":18729,"vw":3.848515},{"c":3.875,"h":3.895,"l":3.85,"n":430,"o":3.86,"t":"2026-09-21T19:15:00Z","v":39336,"vw":3.872727},{"c":3.865,"h":3.88,"l":3.86,"n":383,"o":3.875,"t":"2026-09-21T19:30:00Z","v":23250,"vw":3.871302},{"c":3.885,"h":3.9,"l":3.835,"n":1469,"o":3.865,"t":"2026-09-21T19:45:00Z","v":152337,"vw":3.867417},{"c":3.88,"h":3.88,"l":3.88,"n":9,"o":3.88,"t":"2026-09-21T20:00:00Z","v":73544,"vw":3.88},{"c":3.91,"h":3.955,"l":3.9,"n":125,"o":3.9,"t":"2026-09-22T13:30:00Z","v":16988,"vw":3.928511},{"c":3.91,"h":3.91,"l":3.8868,"n":88,"o":3.91,"t":"2026-09-22T13:45:00Z","v":8332,"vw":3.900569},{"c":3.91,"h":3.92,"l":3.9,"n":179,"o":3.9022,"t":"2026-09-22T14:00:00Z","v":19132,"vw":3.91283},{"c":3.85,"h":3.91,"l":3.85,"n":157,"o":3.9,"t":"2026-09-22T14:15:00Z","v":7977,"vw":3.888139},{"c":3.81,"h":3.85,"l":3.8,"n":129,"o":3.85,"t":"2026-09-22T14:30:00Z","v":7049,"vw":3.829347},{"c":3.74,"h":3.8,"l":3.73,"n":143,"o":3.8,"t":"2026-09-22T14:45:00Z","v":6017,"vw":3.76323},{"c":3.705,"h":3.74,"l":3.705,"n":105,"o":3.74,"t":"2026-09-22T15:00:00Z","v":2887,"vw":3.720882},{"c":3.7299,"h":3.73,"l":3.69,"n":114,"o":3.705,"t":"2026-09-22T15:15:00Z","v":11678,"vw":3.71493},{"c":3.8,"h":3.81,"l":3.71,"n":579,"o":3.72,"t":"2026-09-22T15:30:00Z","v":67061,"vw":3.74379},{"c":3.805,"h":3.81,"l":3.785,"n":177,"o":3.8,"t":"2026-09-22T15:45:00Z","v":11470,"vw":3.796801},{"c":3.8,"h":3.805,"l":3.785,"n":222,"o":3.805,"t":"2026-09-22T16:00:00Z","v":10541,"vw":3.79364},{"c":3.84,"h":3.85,"l":3.785,"n":336,"o":3.795,"t":"2026-09-22T16:15:00Z","v":19014,"vw":3.815137},{"c":3.845,"h":3.86,"l":3.835,"n":240,"o":3.835,"t":"2026-09-22T16:30:00Z","v":13680,"vw":3.850284},{"c":3.84,"h":3.85,"l":3.84,"n":169,"o":3.845,"t":"2026-09-22T16:45:00Z","v":6256,"vw":3.844678},{"c":3.83,"h":3.85,"l":3.83,"n":263,"o":3.84,"t":"2026-09-22T17:00:00Z","v":14158,"vw":3.837998},{"c":3.85,"h":3.85,"l":3.81,"n":403,"o":3.83,"t":"2026-09-22T17:15:00Z","v":28213,"vw":3.830645},{"c":3.86,"h":3.86,"l":3.84,"n":159,"o":3.85,"t":"2026-09-22T17:30:00Z","v":7484,"vw":3.844715},{"c":3.91,"h":3.91,"l":3.86,"n":399,"o":3.86,"t":"2026-09-22T17:45:00Z","v":27796,"vw":3.885006},{"c":3.935,"h":3.96,"l":3.9,"n":256,"o":3.9,"t":"2026-09-22T18:00:00Z","v":13054,"vw":3.932293},{"c":3.945,"h":3.945,"l":3.91,"n":298,"o":3.93,"t":"2026-09-22T18:15:00Z","v":19126,"vw":3.926324},{"c":3.93,"h":3.95,"l":3.93,"n":146,"o":3.945,"t":"2026-09-22T18:30:00Z","v":9268,"vw":3.938263},{"c":3.935,"h":3.945,"l":3.915,"n":338,"o":3.935,"t":"2026-09-22T18:45:00Z","v":23369,"vw":3.934349},{"c":3.955,"h":3.96,"l":3.935,"n":333,"o":3.94,"t":"2026-09-22T19:00:00Z","v":27851,"vw":3.949197},{"c":3.96,"h":3.97,"l":3.955,"n":283,"o":3.955,"t":"2026-09-22T19:15:00Z","v":21743,"vw":3.959963},{"c":3.975,"h":4,"l":3.9501,"n":680,"o":3.96,"t":"2026-09-22T19:30:00Z","v":52902,"vw":3.977659},{"c":4,"h":4.03,"l":3.95,"n":2064,"o":3.98,"t":"2026-09-22T19:45:00Z","v":211238,"vw":3.997895},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-09-22T20:00:00Z","v":339081,"vw":4},{"c":3.8,"h":3.99,"l":3.7996,"n":141,"o":3.94,"t":"2026-09-23T13:30:00Z","v":10822,"vw":3.879729},{"c":3.76,"h":3.8,"l":3.685,"n":486,"o":3.795,"t":"2026-09-23T13:45:00Z","v":41761,"vw":3.748551},{"c":3.75,"h":3.799,"l":3.69,"n":413,"o":3.765,"t":"2026-09-23T14:00:00Z","v":42131,"vw":3.730521},{"c":3.75,"h":3.76,"l":3.74,"n":166,"o":3.75,"t":"2026-09-23T14:15:00Z","v":6155,"vw":3.750554},{"c":3.76,"h":3.8,"l":3.76,"n":194,"o":3.76,"t":"2026-09-23T14:30:00Z","v":9871,"vw":3.77267},{"c":3.81,"h":3.84,"l":3.77,"n":520,"o":3.77,"t":"2026-09-23T14:45:00Z","v":89009,"vw":3.823354},{"c":3.765,"h":3.81,"l":3.765,"n":227,"o":3.8,"t":"2026-09-23T15:00:00Z","v":11201,"vw":3.782036},{"c":3.76,"h":3.79,"l":3.76,"n":215,"o":3.77,"t":"2026-09-23T15:15:00Z","v":14288,"vw":3.769247},{"c":3.75,"h":3.76,"l":3.75,"n":93,"o":3.75,"t":"2026-09-23T15:30:00Z","v":4058,"vw":3.750807},{"c":3.75,"h":3.77,"l":3.74,"n":222,"o":3.75,"t":"2026-09-23T15:45:00Z","v":22578,"vw":3.753404},{"c":3.74,"h":3.75,"l":3.73,"n":124,"o":3.745,"t":"2026-09-23T16:00:00Z","v":5620,"vw":3.737492},{"c":3.75,"h":3.75,"l":3.73,"n":268,"o":3.73,"t":"2026-09-23T16:15:00Z","v":13915,"vw":3.74367},{"c":3.73,"h":3.76,"l":3.73,"n":790,"o":3.76,"t":"2026-09-23T16:30:00Z","v":111820,"vw":3.736026},{"c":3.72,"h":3.74,"l":3.72,"n":185,"o":3.73,"t":"2026-09-23T16:45:00Z","v":9457,"vw":3.727455},{"c":3.715,"h":3.73,"l":3.705,"n":319,"o":3.72,"t":"2026-09-23T17:00:00Z","v":59878,"vw":3.718637},{"c":3.74,"h":3.75,"l":3.71,"n":325,"o":3.715,"t":"2026-09-23T17:15:00Z","v":30856,"vw":3.721565},{"c":3.74,"h":3.75,"l":3.72,"n":164,"o":3.74,"t":"2026-09-23T17:30:00Z","v":8932,"vw":3.739816},{"c":3.76,"h":3.76,"l":3.74,"n":176,"o":3.75,"t":"2026-09-23T17:45:00Z","v":7890,"vw":3.749307},{"c":3.755,"h":3.76,"l":3.75,"n":198,"o":3.755,"t":"2026-09-23T18:00:00Z","v":9057,"vw":3.753503},{"c":3.725,"h":3.77,"l":3.725,"n":246,"o":3.755,"t":"2026-09-23T18:15:00Z","v":13379,"vw":3.746714},{"c":3.731,"h":3.74,"l":3.71,"n":245,"o":3.725,"t":"2026-09-23T18:30:00Z","v":13915,"vw":3.726645},{"c":3.735,"h":3.74,"l":3.73,"n":190,"o":3.735,"t":"2026-09-23T18:45:00Z","v":10253,"vw":3.733172},{"c":3.7,"h":3.74,"l":3.7,"n":310,"o":3.735,"t":"2026-09-23T19:00:00Z","v":14704,"vw":3.716599},{"c":3.685,"h":3.71,"l":3.67,"n":332,"o":3.7,"t":"2026-09-23T19:15:00Z","v":34681,"vw":3.688822},{"c":3.635,"h":3.685,"l":3.635,"n":439,"o":3.685,"t":"2026-09-23T19:30:00Z","v":32301,"vw":3.664141},{"c":3.7,"h":3.76,"l":3.635,"n":1637,"o":3.635,"t":"2026-09-23T19:45:00Z","v":139973,"vw":3.71221},{"c":3.7,"h":3.7,"l":3.7,"n":9,"o":3.7,"t":"2026-09-23T20:00:00Z","v":72133,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":8,"o":3.7,"t":"2026-09-24T13:00:00Z","v":221,"vw":3.7},{"c":3.77,"h":3.78,"l":3.72,"n":321,"o":3.72,"t":"2026-09-24T13:30:00Z","v":22349,"vw":3.748102},{"c":3.8,"h":3.805,"l":3.7087,"n":231,"o":3.75,"t":"2026-09-24T13:45:00Z","v":28998,"vw":3.744308},{"c":3.83,"h":3.83,"l":3.7999,"n":218,"o":3.805,"t":"2026-09-24T14:00:00Z","v":13471,"vw":3.815305},{"c":3.835,"h":3.85,"l":3.78,"n":825,"o":3.83,"t":"2026-09-24T14:15:00Z","v":65743,"vw":3.816977},{"c":3.82,"h":3.855,"l":3.82,"n":245,"o":3.835,"t":"2026-09-24T14:30:00Z","v":11769,"vw":3.845915},{"c":3.795,"h":3.82,"l":3.78,"n":377,"o":3.82,"t":"2026-09-24T14:45:00Z","v":25862,"vw":3.797549},{"c":3.765,"h":3.805,"l":3.765,"n":238,"o":3.795,"t":"2026-09-24T15:00:00Z","v":16151,"vw":3.788279},{"c":3.775,"h":3.78,"l":3.765,"n":178,"o":3.765,"t":"2026-09-24T15:15:00Z","v":9565,"vw":3.77519},{"c":3.775,"h":3.78,"l":3.77,"n":223,"o":3.775,"t":"2026-09-24T15:30:00Z","v":13871,"vw":3.775326},{"c":3.76,"h":3.785,"l":3.76,"n":179,"o":3.78,"t":"2026-09-24T15:45:00Z","v":10893,"vw":3.774459},{"c":3.765,"h":3.765,"l":3.75,"n":160,"o":3.76,"t":"2026-09-24T16:00:00Z","v":11923,"vw":3.754356},{"c":3.795,"h":3.825,"l":3.765,"n":723,"o":3.765,"t":"2026-09-24T16:15:00Z","v":40223,"vw":3.792798},{"c":3.805,"h":3.805,"l":3.77,"n":180,"o":3.79,"t":"2026-09-24T16:30:00Z","v":8927,"vw":3.788413},{"c":3.795,"h":3.805,"l":3.79,"n":264,"o":3.8,"t":"2026-09-24T16:45:00Z","v":15734,"vw":3.800249},{"c":3.7924,"h":3.7924,"l":3.78,"n":164,"o":3.79,"t":"2026-09-24T17:00:00Z","v":8493,"vw":3.784888},{"c":3.785,"h":3.795,"l":3.7839,"n":105,"o":3.795,"t":"2026-09-24T17:15:00Z","v":5905,"vw":3.786583},{"c":3.76,"h":3.785,"l":3.75,"n":255,"o":3.785,"t":"2026-09-24T17:30:00Z","v":19392,"vw":3.761704},{"c":3.765,"h":3.765,"l":3.76,"n":165,"o":3.765,"t":"2026-09-24T17:45:00Z","v":6472,"vw":3.762626},{"c":3.755,"h":3.765,"l":3.75,"n":215,"o":3.765,"t":"2026-09-24T18:00:00Z","v":9030,"vw":3.759804},{"c":3.73,"h":3.765,"l":3.73,"n":210,"o":3.76,"t":"2026-09-24T18:15:00Z","v":10222,"vw":3.742657},{"c":3.72,"h":3.735,"l":3.715,"n":203,"o":3.725,"t":"2026-09-24T18:30:00Z","v":10130,"vw":3.724452},{"c":3.715,"h":3.725,"l":3.7,"n":257,"o":3.72,"t":"2026-09-24T18:45:00Z","v":13842,"vw":3.712203},{"c":3.72,"h":3.725,"l":3.7,"n":304,"o":3.715,"t":"2026-09-24T19:00:00Z","v":19083,"vw":3.711492},{"c":3.725,"h":3.73,"l":3.72,"n":158,"o":3.72,"t":"2026-09-24T19:15:00Z","v":13257,"vw":3.725327},{"c":3.73,"h":3.735,"l":3.71,"n":609,"o":3.725,"t":"2026-09-24T19:30:00Z","v":41038,"vw":3.726271},{"c":3.76,"h":3.76,"l":3.715,"n":1229,"o":3.73,"t":"2026-09-24T19:45:00Z","v":118889,"vw":3.73637},{"c":3.75,"h":3.75,"l":3.75,"n":11,"o":3.75,"t":"2026-09-24T20:00:00Z","v":64183,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-09-25T13:00:00Z","v":180,"vw":3.76},{"c":3.77,"h":3.77,"l":3.73,"n":121,"o":3.77,"t":"2026-09-25T13:30:00Z","v":7125,"vw":3.754568},{"c":3.765,"h":3.77,"l":3.75,"n":55,"o":3.75,"t":"2026-09-25T13:45:00Z","v":4694,"vw":3.768871},{"c":3.73,"h":3.745,"l":3.72,"n":115,"o":3.74,"t":"2026-09-25T14:00:00Z","v":4179,"vw":3.728014},{"c":3.72,"h":3.7485,"l":3.72,"n":104,"o":3.72,"t":"2026-09-25T14:15:00Z","v":5098,"vw":3.734146},{"c":3.71,"h":3.73,"l":3.71,"n":50,"o":3.72,"t":"2026-09-25T14:30:00Z","v":1742,"vw":3.720848},{"c":3.74,"h":3.74,"l":3.71,"n":106,"o":3.72,"t":"2026-09-25T14:45:00Z","v":4437,"vw":3.723283},{"c":3.745,"h":3.76,"l":3.73,"n":145,"o":3.73,"t":"2026-09-25T15:00:00Z","v":8914,"vw":3.739541},{"c":3.74,"h":3.7499,"l":3.74,"n":144,"o":3.74,"t":"2026-09-25T15:15:00Z","v":5193,"vw":3.743406},{"c":3.77,"h":3.78,"l":3.74,"n":239,"o":3.74,"t":"2026-09-25T15:30:00Z","v":12448,"vw":3.764032},{"c":3.79,"h":3.795,"l":3.755,"n":219,"o":3.77,"t":"2026-09-25T15:45:00Z","v":15292,"vw":3.773914},{"c":3.835,"h":3.845,"l":3.795,"n":197,"o":3.795,"t":"2026-09-25T16:00:00Z","v":8648,"vw":3.826366},{"c":3.874,"h":3.88,"l":3.84,"n":171,"o":3.84,"t":"2026-09-25T16:15:00Z","v":9904,"vw":3.852255},{"c":3.84,"h":3.87,"l":3.84,"n":222,"o":3.87,"t":"2026-09-25T16:30:00Z","v":12065,"vw":3.859365},{"c":3.835,"h":3.845,"l":3.83,"n":80,"o":3.845,"t":"2026-09-25T16:45:00Z","v":3081,"vw":3.836269},{"c":3.86,"h":3.86,"l":3.82,"n":220,"o":3.83,"t":"2026-09-25T17:00:00Z","v":9618,"vw":3.842064},{"c":3.86,"h":3.865,"l":3.855,"n":96,"o":3.86,"t":"2026-09-25T17:15:00Z","v":5174,"vw":3.860502},{"c":3.84,"h":3.855,"l":3.8301,"n":99,"o":3.855,"t":"2026-09-25T17:30:00Z","v":5088,"vw":3.839866},{"c":3.84,"h":3.84,"l":3.835,"n":116,"o":3.84,"t":"2026-09-25T17:45:00Z","v":6888,"vw":3.839468},{"c":3.855,"h":3.86,"l":3.835,"n":118,"o":3.84,"t":"2026-09-25T18:00:00Z","v":5701,"vw":3.845071},{"c":3.865,"h":3.865,"l":3.86,"n":89,"o":3.86,"t":"2026-09-25T18:15:00Z","v":3001,"vw":3.864545},{"c":3.875,"h":3.88,"l":3.87,"n":170,"o":3.87,"t":"2026-09-25T18:30:00Z","v":6911,"vw":3.874779},{"c":3.875,"h":3.88,"l":3.87,"n":141,"o":3.88,"t":"2026-09-25T18:45:00Z","v":8080,"vw":3.8723},{"c":3.885,"h":3.885,"l":3.875,"n":131,"o":3.875,"t":"2026-09-25T19:00:00Z","v":6506,"vw":3.882574},{"c":3.87,"h":3.89,"l":3.865,"n":199,"o":3.885,"t":"2026-09-25T19:15:00Z","v":15860,"vw":3.874533},{"c":3.875,"h":3.8775,"l":3.865,"n":239,"o":3.865,"t":"2026-09-25T19:30:00Z","v":12528,"vw":3.872228},{"c":3.915,"h":3.925,"l":3.875,"n":1264,"o":3.875,"t":"2026-09-25T19:45:00Z","v":95600,"vw":3.894535},{"c":3.92,"h":3.92,"l":3.92,"n":10,"o":3.92,"t":"2026-09-25T20:00:00Z","v":62535,"vw":3.92},{"c":3.82,"h":3.89,"l":3.81,"n":352,"o":3.88,"t":"2026-09-28T13:30:00Z","v":22768,"vw":3.832858},{"c":3.82,"h":3.84,"l":3.8,"n":149,"o":3.825,"t":"2026-09-28T13:45:00Z","v":9874,"vw":3.817333},{"c":3.84,"h":3.89,"l":3.81,"n":178,"o":3.81,"t":"2026-09-28T14:00:00Z","v":13201,"vw":3.861428},{"c":3.87,"h":3.88,"l":3.84,"n":279,"o":3.84,"t":"2026-09-28T14:15:00Z","v":17514,"vw":3.855811},{"c":3.81,"h":3.87,"l":3.81,"n":159,"o":3.87,"t":"2026-09-28T14:30:00Z","v":8969,"vw":3.83627},{"c":3.8,"h":3.815,"l":3.79,"n":229,"o":3.8,"t":"2026-09-28T14:45:00Z","v":15146,"vw":3.801819},{"c":3.8,"h":3.81,"l":3.8,"n":112,"o":3.81,"t":"2026-09-28T15:00:00Z","v":5970,"vw":3.804813},{"c":3.795,"h":3.815,"l":3.78,"n":219,"o":3.805,"t":"2026-09-28T15:15:00Z","v":14150,"vw":3.801756},{"c":3.795,"h":3.8,"l":3.79,"n":114,"o":3.795,"t":"2026-09-28T15:30:00Z","v":7716,"vw":3.794413},{"c":3.79,"h":3.8,"l":3.78,"n":231,"o":3.795,"t":"2026-09-28T15:45:00Z","v":12929,"vw":3.788672},{"c":3.775,"h":3.79,"l":3.77,"n":120,"o":3.79,"t":"2026-09-28T16:00:00Z","v":6637,"vw":3.780869},{"c":3.81,"h":3.82,"l":3.765,"n":471,"o":3.775,"t":"2026-09-28T16:15:00Z","v":24149,"vw":3.785021},{"c":3.775,"h":3.805,"l":3.775,"n":135,"o":3.805,"t":"2026-09-28T16:30:00Z","v":6434,"vw":3.794714},{"c":3.785,"h":3.79,"l":3.775,"n":180,"o":3.78,"t":"2026-09-28T16:45:00Z","v":11381,"vw":3.78551},{"c":3.845,"h":3.855,"l":3.785,"n":359,"o":3.785,"t":"2026-09-28T17:00:00Z","v":26802,"vw":3.826535},{"c":3.81,"h":3.84,"l":3.81,"n":180,"o":3.84,"t":"2026-09-28T17:15:00Z","v":9408,"vw":3.825605},{"c":3.805,"h":3.82,"l":3.8,"n":111,"o":3.82,"t":"2026-09-28T17:30:00Z","v":6242,"vw":3.811153},{"c":3.795,"h":3.81,"l":3.795,"n":178,"o":3.8,"t":"2026-09-28T17:45:00Z","v":11276,"vw":3.801035},{"c":3.8,"h":3.815,"l":3.79,"n":751,"o":3.79,"t":"2026-09-28T18:00:00Z","v":46324,"vw":3.805499},{"c":3.805,"h":3.805,"l":3.79,"n":125,"o":3.795,"t":"2026-09-28T18:15:00Z","v":6484,"vw":3.799349},{"c":3.8086,"h":3.81,"l":3.795,"n":231,"o":3.81,"t":"2026-09-28T18:30:00Z","v":10575,"vw":3.801038},{"c":3.8,"h":3.81,"l":3.795,"n":238,"o":3.805,"t":"2026-09-28T18:45:00Z","v":15788,"vw":3.801722},{"c":3.75,"h":3.805,"l":3.74,"n":552,"o":3.805,"t":"2026-09-28T19:00:00Z","v":37159,"vw":3.759872},{"c":3.735,"h":3.75,"l":3.73,"n":314,"o":3.75,"t":"2026-09-28T19:15:00Z","v":18950,"vw":3.739482},{"c":3.755,"h":3.76,"l":3.715,"n":581,"o":3.74,"t":"2026-09-28T19:30:00Z","v":77834,"vw":3.735712},{"c":3.895,"h":3.94,"l":3.75,"n":2887,"o":3.755,"t":"2026-09-28T19:45:00Z","v":299651,"vw":3.881112},{"c":3.91,"h":3.91,"l":3.89,"n":13,"o":3.89,"t":"2026-09-28T20:00:00Z","v":91000,"vw":3.909978},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-28T20:30:00Z","v":11313,"vw":3.91},{"c":3.975,"h":4.02,"l":3.94,"n":125,"o":3.97,"t":"2026-09-29T13:30:00Z","v":14808,"vw":3.959772},{"c":3.98,"h":4,"l":3.9798,"n":134,"o":3.98,"t":"2026-09-29T13:45:00Z","v":11498,"vw":3.985675},{"c":4.07,"h":4.07,"l":3.98,"n":324,"o":3.98,"t":"2026-09-29T14:00:00Z","v":39817,"vw":4.029664},{"c":4.13,"h":4.13,"l":4.07,"n":381,"o":4.08,"t":"2026-09-29T14:15:00Z","v":41772,"vw":4.088725},{"c":4.14,"h":4.14,"l":4.11,"n":289,"o":4.12,"t":"2026-09-29T14:30:00Z","v":30623,"vw":4.123794},{"c":4.175,"h":4.19,"l":4.145,"n":276,"o":4.145,"t":"2026-09-29T14:45:00Z","v":16611,"vw":4.162335},{"c":4.145,"h":4.18,"l":4.12,"n":256,"o":4.17,"t":"2026-09-29T15:00:00Z","v":17393,"vw":4.154414},{"c":4.16,"h":4.18,"l":4.14,"n":236,"o":4.15,"t":"2026-09-29T15:15:00Z","v":17814,"vw":4.161447},{"c":4.18,"h":4.19,"l":4.15,"n":164,"o":4.16,"t":"2026-09-29T15:30:00Z","v":9829,"vw":4.170463},{"c":4.175,"h":4.19,"l":4.17,"n":277,"o":4.19,"t":"2026-09-29T15:45:00Z","v":14873,"vw":4.178761},{"c":4.155,"h":4.1802,"l":4.15,"n":225,"o":4.18,"t":"2026-09-29T16:00:00Z","v":19990,"vw":4.174039},{"c":4.1775,"h":4.215,"l":4.14,"n":620,"o":4.155,"t":"2026-09-29T16:15:00Z","v":58607,"vw":4.171131},{"c":4.17,"h":4.18,"l":4.17,"n":278,"o":4.18,"t":"2026-09-29T16:30:00Z","v":20725,"vw":4.175517},{"c":4.17,"h":4.205,"l":4.17,"n":348,"o":4.17,"t":"2026-09-29T16:45:00Z","v":29180,"vw":4.188546},{"c":4.17,"h":4.195,"l":4.17,"n":250,"o":4.17,"t":"2026-09-29T17:00:00Z","v":19771,"vw":4.178662},{"c":4.19,"h":4.21,"l":4.17,"n":336,"o":4.17,"t":"2026-09-29T17:15:00Z","v":30753,"vw":4.191051},{"c":4.235,"h":4.24,"l":4.195,"n":358,"o":4.2,"t":"2026-09-29T17:30:00Z","v":29178,"vw":4.213952},{"c":4.255,"h":4.265,"l":4.235,"n":397,"o":4.235,"t":"2026-09-29T17:45:00Z","v":43715,"vw":4.247293},{"c":4.23,"h":4.315,"l":4.23,"n":491,"o":4.255,"t":"2026-09-29T18:00:00Z","v":38524,"vw":4.275326},{"c":4.215,"h":4.24,"l":4.21,"n":226,"o":4.23,"t":"2026-09-29T18:15:00Z","v":14860,"vw":4.224079},{"c":4.275,"h":4.275,"l":4.21,"n":575,"o":4.215,"t":"2026-09-29T18:30:00Z","v":62024,"vw":4.248528},{"c":4.305,"h":4.315,"l":4.27,"n":497,"o":4.275,"t":"2026-09-29T18:45:00Z","v":59550,"vw":4.288446},{"c":4.295,"h":4.31,"l":4.29,"n":383,"o":4.305,"t":"2026-09-29T19:00:00Z","v":28153,"vw":4.300327},{"c":4.3,"h":4.32,"l":4.295,"n":491,"o":4.295,"t":"2026-09-29T19:15:00Z","v":44004,"vw":4.307526},{"c":4.3,"h":4.315,"l":4.3,"n":448,"o":4.305,"t":"2026-09-29T19:30:00Z","v":41874,"vw":4.305771},{"c":4.395,"h":4.4,"l":4.3,"n":1523,"o":4.305,"t":"2026-09-29T19:45:00Z","v":127096,"vw":4.357414},{"c":4.4,"h":4.4,"l":4.4,"n":10,"o":4.4,"t":"2026-09-29T20:00:00Z","v":80450,"vw":4.4},{"c":4.44,"h":4.48,"l":4.44,"n":7,"o":4.48,"t":"2026-09-29T21:30:00Z","v":444,"vw":4.452887},{"c":4.21,"h":4.21,"l":3.99,"n":6,"o":3.99,"t":"2026-09-30T08:00:00Z","v":7360,"vw":4.202228},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-30T11:00:00Z","v":100,"vw":4.44},{"c":4.36,"h":4.375,"l":4.36,"n":3,"o":4.375,"t":"2026-09-30T12:45:00Z","v":1000,"vw":4.3645},{"c":4.33,"h":4.39,"l":4.29,"n":214,"o":4.36,"t":"2026-09-30T13:30:00Z","v":18152,"vw":4.337205},{"c":4.3,"h":4.31,"l":4.24,"n":224,"o":4.31,"t":"2026-09-30T13:45:00Z","v":19606,"vw":4.281447},{"c":4.355,"h":4.37,"l":4.29,"n":365,"o":4.295,"t":"2026-09-30T14:00:00Z","v":26947,"vw":4.325649},{"c":4.34,"h":4.4,"l":4.34,"n":374,"o":4.37,"t":"2026-09-30T14:15:00Z","v":18112,"vw":4.375281},{"c":4.36,"h":4.37,"l":4.34,"n":234,"o":4.35,"t":"2026-09-30T14:30:00Z","v":13441,"vw":4.353278},{"c":4.365,"h":4.38,"l":4.35,"n":191,"o":4.36,"t":"2026-09-30T14:45:00Z","v":9240,"vw":4.361184},{"c":4.36,"h":4.37,"l":4.35,"n":207,"o":4.37,"t":"2026-09-30T15:00:00Z","v":10939,"vw":4.358129},{"c":4.33,"h":4.38,"l":4.31,"n":244,"o":4.37,"t":"2026-09-30T15:15:00Z","v":16091,"vw":4.3482},{"c":4.33,"h":4.345,"l":4.31,"n":262,"o":4.32,"t":"2026-09-30T15:30:00Z","v":20122,"vw":4.332951},{"c":4.345,"h":4.35,"l":4.33,"n":234,"o":4.335,"t":"2026-09-30T15:45:00Z","v":14397,"vw":4.337435},{"c":4.335,"h":4.36,"l":4.33,"n":209,"o":4.35,"t":"2026-09-30T16:00:00Z","v":11794,"vw":4.344851},{"c":4.335,"h":4.34,"l":4.33,"n":204,"o":4.335,"t":"2026-09-30T16:15:00Z","v":7047,"vw":4.336246},{"c":4.33,"h":4.34,"l":4.31,"n":315,"o":4.34,"t":"2026-09-30T16:30:00Z","v":24420,"vw":4.327029},{"c":4.33,"h":4.33,"l":4.32,"n":203,"o":4.325,"t":"2026-09-30T16:45:00Z","v":8695,"vw":4.324703},{"c":4.315,"h":4.3399,"l":4.31,"n":281,"o":4.325,"t":"2026-09-30T17:00:00Z","v":19665,"vw":4.32857},{"c":4.25,"h":4.325,"l":4.25,"n":919,"o":4.31,"t":"2026-09-30T17:15:00Z","v":138614,"vw":4.297531},{"c":4.2391,"h":4.2559,"l":4.23,"n":296,"o":4.25,"t":"2026-09-30T17:30:00Z","v":20552,"vw":4.239979},{"c":4.34,"h":4.355,"l":4.235,"n":563,"o":4.24,"t":"2026-09-30T17:45:00Z","v":45524,"vw":4.29672},{"c":4.37,"h":4.39,"l":4.33,"n":370,"o":4.33,"t":"2026-09-30T18:00:00Z","v":24778,"vw":4.370063},{"c":4.395,"h":4.4,"l":4.36,"n":281,"o":4.36,"t":"2026-09-30T18:15:00Z","v":12535,"vw":4.380281},{"c":4.425,"h":4.44,"l":4.39,"n":746,"o":4.4,"t":"2026-09-30T18:30:00Z","v":108704,"vw":4.410304},{"c":4.475,"h":4.48,"l":4.42,"n":401,"o":4.425,"t":"2026-09-30T18:45:00Z","v":26450,"vw":4.451882},{"c":4.435,"h":4.48,"l":4.415,"n":654,"o":4.475,"t":"2026-09-30T19:00:00Z","v":78780,"vw":4.445019},{"c":4.46,"h":4.47,"l":4.42,"n":612,"o":4.43,"t":"2026-09-30T19:15:00Z","v":82203,"vw":4.448503},{"c":4.49,"h":4.49,"l":4.45,"n":578,"o":4.47,"t":"2026-09-30T19:30:00Z","v":62193,"vw":4.47878},{"c":4.5,"h":4.53,"l":4.44,"n":2256,"o":4.485,"t":"2026-09-30T19:45:00Z","v":364438,"vw":4.483481},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-09-30T20:00:00Z","v":136695,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-30T20:15:00Z","v":33051,"vw":4.5},{"c":4.42,"h":4.52,"l":4.36,"n":448,"o":4.52,"t":"2026-10-01T13:30:00Z","v":32982,"vw":4.436538},{"c":4.4035,"h":4.45,"l":4.3824,"n":238,"o":4.44,"t":"2026-10-01T13:45:00Z","v":13289,"vw":4.415725},{"c":4.44,"h":4.45,"l":4.3718,"n":132,"o":4.4,"t":"2026-10-01T14:00:00Z","v":10412,"vw":4.410431},{"c":4.49,"h":4.51,"l":4.43,"n":264,"o":4.45,"t":"2026-10-01T14:15:00Z","v":20495,"vw":4.468371},{"c":4.53,"h":4.55,"l":4.49,"n":356,"o":4.49,"t":"2026-10-01T14:30:00Z","v":29851,"vw":4.534857},{"c":4.52,"h":4.54,"l":4.495,"n":184,"o":4.53,"t":"2026-10-01T14:45:00Z","v":9080,"vw":4.513319},{"c":4.58,"h":4.58,"l":4.5,"n":264,"o":4.53,"t":"2026-10-01T15:00:00Z","v":17782,"vw":4.524057},{"c":4.55,"h":4.58,"l":4.55,"n":134,"o":4.57,"t":"2026-10-01T15:15:00Z","v":7491,"vw":4.566615},{"c":4.585,"h":4.62,"l":4.54,"n":204,"o":4.54,"t":"2026-10-01T15:30:00Z","v":13568,"vw":4.585707},{"c":4.57,"h":4.585,"l":4.5,"n":234,"o":4.585,"t":"2026-10-01T15:45:00Z","v":19613,"vw":4.537188},{"c":4.53,"h":4.58,"l":4.53,"n":172,"o":4.57,"t":"2026-10-01T16:00:00Z","v":12915,"vw":4.555995},{"c":4.59,"h":4.6,"l":4.54,"n":112,"o":4.54,"t":"2026-10-01T16:15:00Z","v":6006,"vw":4.57127},{"c":4.58,"h":4.6,"l":4.57,"n":97,"o":4.58,"t":"2026-10-01T16:30:00Z","v":7241,"vw":4.587961},{"c":4.57,"h":4.58,"l":4.56,"n":212,"o":4.58,"t":"2026-10-01T16:45:00Z","v":13140,"vw":4.568258},{"c":4.52,"h":4.57,"l":4.52,"n":190,"o":4.57,"t":"2026-10-01T17:00:00Z","v":14898,"vw":4.539947},{"c":4.53,"h":4.53,"l":4.51,"n":130,"o":4.515,"t":"2026-10-01T17:15:00Z","v":7891,"vw":4.517624},{"c":4.54,"h":4.573,"l":4.525,"n":343,"o":4.54,"t":"2026-10-01T17:30:00Z","v":21756,"vw":4.553754},{"c":4.61,"h":4.615,"l":4.55,"n":479,"o":4.56,"t":"2026-10-01T17:45:00Z","v":40738,"vw":4.594863},{"c":4.6,"h":4.61,"l":4.58,"n":250,"o":4.61,"t":"2026-10-01T18:00:00Z","v":18288,"vw":4.594657},{"c":4.61,"h":4.64,"l":4.585,"n":319,"o":4.6,"t":"2026-10-01T18:15:00Z","v":24257,"vw":4.604464},{"c":4.645,"h":4.655,"l":4.605,"n":304,"o":4.62,"t":"2026-10-01T18:30:00Z","v":25222,"vw":4.630094},{"c":4.66,"h":4.66,"l":4.6314,"n":252,"o":4.64,"t":"2026-10-01T18:45:00Z","v":15149,"vw":4.644738},{"c":4.65,"h":4.66,"l":4.635,"n":271,"o":4.655,"t":"2026-10-01T19:00:00Z","v":20813,"vw":4.649087},{"c":4.605,"h":4.64,"l":4.605,"n":441,"o":4.64,"t":"2026-10-01T19:15:00Z","v":43960,"vw":4.623813},{"c":4.585,"h":4.61,"l":4.57,"n":586,"o":4.61,"t":"2026-10-01T19:30:00Z","v":51995,"vw":4.591634},{"c":4.65,"h":4.65,"l":4.58,"n":1488,"o":4.585,"t":"2026-10-01T19:45:00Z","v":148975,"vw":4.614708},{"c":4.66,"h":4.66,"l":4.66,"n":7,"o":4.66,"t":"2026-10-01T20:00:00Z","v":116258,"vw":4.66},{"c":4.68,"h":4.75,"l":4.68,"n":189,"o":4.75,"t":"2026-10-02T13:30:00Z","v":10244,"vw":4.708136},{"c":4.745,"h":4.745,"l":4.7,"n":186,"o":4.7,"t":"2026-10-02T13:45:00Z","v":31709,"vw":4.716536},{"c":4.785,"h":4.805,"l":4.73,"n":195,"o":4.74,"t":"2026-10-02T14:00:00Z","v":90644,"vw":4.78272},{"c":4.79,"h":4.79,"l":4.75,"n":141,"o":4.785,"t":"2026-10-02T14:15:00Z","v":10782,"vw":4.775245},{"c":4.75,"h":4.79,"l":4.74,"n":142,"o":4.78,"t":"2026-10-02T14:30:00Z","v":12321,"vw":4.774001},{"c":4.7,"h":4.74,"l":4.68,"n":231,"o":4.74,"t":"2026-10-02T14:45:00Z","v":15354,"vw":4.704189},{"c":4.64,"h":4.71,"l":4.64,"n":254,"o":4.7,"t":"2026-10-02T15:00:00Z","v":20756,"vw":4.673934},{"c":4.64,"h":4.66,"l":4.625,"n":206,"o":4.64,"t":"2026-10-02T15:15:00Z","v":14423,"vw":4.640519},{"c":4.66,"h":4.67,"l":4.64,"n":204,"o":4.65,"t":"2026-10-02T15:30:00Z","v":17304,"vw":4.658658},{"c":4.655,"h":4.67,"l":4.65,"n":202,"o":4.655,"t":"2026-10-02T15:45:00Z","v":13113,"vw":4.660044},{"c":4.68,"h":4.68,"l":4.659,"n":173,"o":4.66,"t":"2026-10-02T16:00:00Z","v":12692,"vw":4.668811},{"c":4.68,"h":4.71,"l":4.67,"n":486,"o":4.68,"t":"2026-10-02T16:15:00Z","v":34949,"vw":4.689302},{"c":4.62,"h":4.69,"l":4.62,"n":243,"o":4.68,"t":"2026-10-02T16:30:00Z","v":18433,"vw":4.659995},{"c":4.62,"h":4.63,"l":4.61,"n":171,"o":4.61,"t":"2026-10-02T16:45:00Z","v":12767,"vw":4.622421},{"c":4.65,"h":4.65,"l":4.63,"n":125,"o":4.63,"t":"2026-10-02T17:00:00Z","v":9197,"vw":4.64043},{"c":4.63,"h":4.65,"l":4.625,"n":180,"o":4.63,"t":"2026-10-02T17:15:00Z","v":11215,"vw":4.637398},{"c":4.65,"h":4.65,"l":4.62,"n":305,"o":4.625,"t":"2026-10-02T17:30:00Z","v":20795,"vw":4.636806},{"c":4.7061,"h":4.74,"l":4.635,"n":420,"o":4.645,"t":"2026-10-02T17:45:00Z","v":32567,"vw":4.695262},{"c":4.72,"h":4.73,"l":4.705,"n":143,"o":4.705,"t":"2026-10-02T18:00:00Z","v":10809,"vw":4.718452},{"c":4.69,"h":4.73,"l":4.69,"n":299,"o":4.72,"t":"2026-10-02T18:15:00Z","v":21666,"vw":4.714308},{"c":4.695,"h":4.71,"l":4.695,"n":314,"o":4.7,"t":"2026-10-02T18:30:00Z","v":24034,"vw":4.702229},{"c":4.73,"h":4.755,"l":4.695,"n":524,"o":4.7,"t":"2026-10-02T18:45:00Z","v":52605,"vw":4.730371},{"c":4.745,"h":4.76,"l":4.73,"n":347,"o":4.73,"t":"2026-10-02T19:00:00Z","v":32100,"vw":4.749484},{"c":4.77,"h":4.78,"l":4.745,"n":594,"o":4.745,"t":"2026-10-02T19:15:00Z","v":54573,"vw":4.761377},{"c":4.7,"h":4.795,"l":4.7,"n":1149,"o":4.765,"t":"2026-10-02T19:30:00Z","v":136304,"vw":4.751832},{"c":4.685,"h":4.74,"l":4.675,"n":3135,"o":4.705,"t":"2026-10-02T19:45:00Z","v":346645,"vw":4.704261},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-10-02T20:00:00Z","v":251646,"vw":4.7},{"c":4.66,"h":4.66,"l":4.66,"n":13,"o":4.66,"t":"2026-10-05T12:30:00Z","v":122,"vw":4.66},{"c":4.705,"h":4.73,"l":4.63,"n":144,"o":4.63,"t":"2026-10-05T13:30:00Z","v":11617,"vw":4.674531},{"c":4.585,"h":4.705,"l":4.58,"n":245,"o":4.705,"t":"2026-10-05T13:45:00Z","v":11474,"vw":4.635556},{"c":4.57,"h":4.58,"l":4.52,"n":344,"o":4.58,"t":"2026-10-05T14:00:00Z","v":26818,"vw":4.550216},{"c":4.615,"h":4.62,"l":4.57,"n":223,"o":4.57,"t":"2026-10-05T14:15:00Z","v":18024,"vw":4.58358},{"c":4.6,"h":4.62,"l":4.59,"n":253,"o":4.615,"t":"2026-10-05T14:30:00Z","v":22165,"vw":4.598107},{"c":4.595,"h":4.6,"l":4.57,"n":179,"o":4.6,"t":"2026-10-05T14:45:00Z","v":10897,"vw":4.580354},{"c":4.575,"h":4.595,"l":4.565,"n":217,"o":4.595,"t":"2026-10-05T15:00:00Z","v":16840,"vw":4.581368},{"c":4.575,"h":4.58,"l":4.56,"n":179,"o":4.57,"t":"2026-10-05T15:15:00Z","v":11021,"vw":4.572858},{"c":4.585,"h":4.59,"l":4.575,"n":196,"o":4.575,"t":"2026-10-05T15:30:00Z","v":11001,"vw":4.583622},{"c":4.59,"h":4.6,"l":4.58,"n":210,"o":4.58,"t":"2026-10-05T15:45:00Z","v":15780,"vw":4.586479},{"c":4.575,"h":4.59,"l":4.56,"n":257,"o":4.59,"t":"2026-10-05T16:00:00Z","v":18259,"vw":4.572765},{"c":4.595,"h":4.595,"l":4.575,"n":242,"o":4.58,"t":"2026-10-05T16:15:00Z","v":21508,"vw":4.586564},{"c":4.565,"h":4.605,"l":4.55,"n":210,"o":4.595,"t":"2026-10-05T16:30:00Z","v":17088,"vw":4.587439},{"c":4.535,"h":4.565,"l":4.53,"n":222,"o":4.565,"t":"2026-10-05T16:45:00Z","v":15938,"vw":4.54394},{"c":4.54,"h":4.54,"l":4.5101,"n":364,"o":4.54,"t":"2026-10-05T17:00:00Z","v":28566,"vw":4.526144},{"c":4.52,"h":4.55,"l":4.52,"n":263,"o":4.54,"t":"2026-10-05T17:15:00Z","v":18134,"vw":4.535816},{"c":4.535,"h":4.545,"l":4.51,"n":284,"o":4.515,"t":"2026-10-05T17:30:00Z","v":19236,"vw":4.525918},{"c":4.68,"h":4.68,"l":4.535,"n":565,"o":4.535,"t":"2026-10-05T17:45:00Z","v":63235,"vw":4.618072},{"c":4.64,"h":4.675,"l":4.625,"n":406,"o":4.675,"t":"2026-10-05T18:00:00Z","v":37308,"vw":4.646547},{"c":4.6,"h":4.65,"l":4.6,"n":428,"o":4.64,"t":"2026-10-05T18:15:00Z","v":36579,"vw":4.624445},{"c":4.58,"h":4.6,"l":4.57,"n":313,"o":4.6,"t":"2026-10-05T18:30:00Z","v":22561,"vw":4.578698},{"c":4.62,"h":4.62,"l":4.575,"n":343,"o":4.575,"t":"2026-10-05T18:45:00Z","v":33296,"vw":4.601911},{"c":4.6,"h":4.625,"l":4.59,"n":513,"o":4.62,"t":"2026-10-05T19:00:00Z","v":42101,"vw":4.609818},{"c":4.55,"h":4.6,"l":4.55,"n":494,"o":4.6,"t":"2026-10-05T19:15:00Z","v":38206,"vw":4.583351},{"c":4.595,"h":4.6,"l":4.55,"n":951,"o":4.56,"t":"2026-10-05T19:30:00Z","v":90429,"vw":4.57469},{"c":4.65,"h":4.65,"l":4.545,"n":1840,"o":4.595,"t":"2026-10-05T19:45:00Z","v":172390,"vw":4.599081},{"c":4.64,"h":4.65,"l":4.64,"n":14,"o":4.65,"t":"2026-10-05T20:00:00Z","v":111453,"vw":4.640081},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-05T20:30:00Z","v":682,"vw":4.64},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-05T21:15:00Z","v":200,"vw":4.63},{"c":4.12,"h":4.62,"l":4.12,"n":27,"o":4.62,"t":"2026-10-06T11:45:00Z","v":3658,"vw":4.338509},{"c":4.8,"h":4.8,"l":4.7,"n":18,"o":4.7,"t":"2026-10-06T12:15:00Z","v":305,"vw":4.75},{"c":4.674,"h":4.7259,"l":4.644,"n":224,"o":4.71,"t":"2026-10-06T13:30:00Z","v":21789,"vw":4.680737},{"c":4.665,"h":4.7,"l":4.64,"n":219,"o":4.67,"t":"2026-10-06T13:45:00Z","v":16103,"vw":4.669898},{"c":4.69,"h":4.71,"l":4.67,"n":201,"o":4.67,"t":"2026-10-06T14:00:00Z","v":14304,"vw":4.695892},{"c":4.7,"h":4.71,"l":4.68,"n":157,"o":4.69,"t":"2026-10-06T14:15:00Z","v":9917,"vw":4.690985},{"c":4.73,"h":4.73,"l":4.69,"n":116,"o":4.7,"t":"2026-10-06T14:30:00Z","v":6164,"vw":4.700743},{"c":4.755,"h":4.765,"l":4.72,"n":112,"o":4.72,"t":"2026-10-06T14:45:00Z","v":10269,"vw":4.748968},{"c":4.78,"h":4.79,"l":4.75,"n":167,"o":4.75,"t":"2026-10-06T15:00:00Z","v":11419,"vw":4.774706},{"c":4.84,"h":4.85,"l":4.795,"n":143,"o":4.8,"t":"2026-10-06T15:15:00Z","v":17792,"vw":4.821358},{"c":4.87,"h":4.87,"l":4.8245,"n":167,"o":4.83,"t":"2026-10-06T15:30:00Z","v":10986,"vw":4.842599},{"c":4.855,"h":4.88,"l":4.85,"n":366,"o":4.87,"t":"2026-10-06T15:45:00Z","v":19176,"vw":4.865016},{"c":4.86,"h":4.87,"l":4.84,"n":131,"o":4.85,"t":"2026-10-06T16:00:00Z","v":8264,"vw":4.850565},{"c":4.87,"h":4.87,"l":4.85,"n":134,"o":4.86,"t":"2026-10-06T16:15:00Z","v":9252,"vw":4.862797},{"c":4.86,"h":4.91,"l":4.86,"n":197,"o":4.87,"t":"2026-10-06T16:30:00Z","v":20107,"vw":4.887529},{"c":4.86,"h":4.875,"l":4.86,"n":105,"o":4.86,"t":"2026-10-06T16:45:00Z","v":6796,"vw":4.867552},{"c":4.88,"h":4.89,"l":4.845,"n":232,"o":4.87,"t":"2026-10-06T17:00:00Z","v":79438,"vw":4.868347},{"c":4.875,"h":4.89,"l":4.85,"n":243,"o":4.89,"t":"2026-10-06T17:15:00Z","v":11822,"vw":4.872941},{"c":4.825,"h":4.87,"l":4.8,"n":377,"o":4.87,"t":"2026-10-06T17:30:00Z","v":36625,"vw":4.826621},{"c":4.81,"h":4.85,"l":4.8,"n":362,"o":4.83,"t":"2026-10-06T17:45:00Z","v":72853,"vw":4.816567},{"c":4.83,"h":4.84,"l":4.82,"n":165,"o":4.82,"t":"2026-10-06T18:00:00Z","v":11687,"vw":4.826837},{"c":4.785,"h":4.83,"l":4.775,"n":410,"o":4.83,"t":"2026-10-06T18:15:00Z","v":33332,"vw":4.800949},{"c":4.775,"h":4.8086,"l":4.77,"n":243,"o":4.795,"t":"2026-10-06T18:30:00Z","v":12424,"vw":4.787817},{"c":4.77,"h":4.775,"l":4.7423,"n":319,"o":4.775,"t":"2026-10-06T18:45:00Z","v":17862,"vw":4.759695},{"c":4.755,"h":4.76,"l":4.75,"n":200,"o":4.76,"t":"2026-10-06T19:00:00Z","v":10176,"vw":4.755358},{"c":4.785,"h":4.8,"l":4.76,"n":579,"o":4.76,"t":"2026-10-06T19:15:00Z","v":82236,"vw":4.777333},{"c":4.785,"h":4.8,"l":4.765,"n":564,"o":4.785,"t":"2026-10-06T19:30:00Z","v":41257,"vw":4.784274},{"c":4.815,"h":4.875,"l":4.765,"n":1905,"o":4.78,"t":"2026-10-06T19:45:00Z","v":279147,"vw":4.819793},{"c":4.83,"h":4.83,"l":4.83,"n":6,"o":4.83,"t":"2026-10-06T20:00:00Z","v":50641,"vw":4.83},{"c":4.79,"h":4.8,"l":4.75,"n":154,"o":4.78,"t":"2026-10-07T13:30:00Z","v":16616,"vw":4.767824},{"c":4.88,"h":4.89,"l":4.789,"n":163,"o":4.81,"t":"2026-10-07T13:45:00Z","v":11797,"vw":4.82309},{"c":4.969,"h":4.969,"l":4.8783,"n":274,"o":4.89,"t":"2026-10-07T14:00:00Z","v":17295,"vw":4.922829},{"c":5.03,"h":5.05,"l":4.97,"n":273,"o":4.97,"t":"2026-10-07T14:15:00Z","v":42314,"vw":5.006201},{"c":4.91,"h":5.02,"l":4.91,"n":175,"o":5.02,"t":"2026-10-07T14:30:00Z","v":20195,"vw":4.959835},{"c":4.99,"h":4.995,"l":4.9,"n":233,"o":4.9,"t":"2026-10-07T14:45:00Z","v":40368,"vw":4.960521},{"c":5.025,"h":5.04,"l":4.98,"n":216,"o":4.99,"t":"2026-10-07T15:00:00Z","v":46896,"vw":4.993482},{"c":5.02,"h":5.03,"l":4.972,"n":194,"o":5.025,"t":"2026-10-07T15:15:00Z","v":33819,"vw":4.982259},{"c":4.985,"h":5.06,"l":4.985,"n":418,"o":5.03,"t":"2026-10-07T15:30:00Z","v":54624,"vw":5.029719},{"c":4.985,"h":5,"l":4.98,"n":301,"o":4.985,"t":"2026-10-07T15:45:00Z","v":16325,"vw":4.987312},{"c":4.965,"h":4.99,"l":4.96,"n":157,"o":4.985,"t":"2026-10-07T16:00:00Z","v":11634,"vw":4.970883},{"c":4.975,"h":4.98,"l":4.965,"n":101,"o":4.965,"t":"2026-10-07T16:15:00Z","v":6268,"vw":4.974833},{"c":5.01,"h":5.01,"l":4.975,"n":156,"o":4.98,"t":"2026-10-07T16:30:00Z","v":11476,"vw":4.988153},{"c":5.03,"h":5.04,"l":5,"n":255,"o":5.01,"t":"2026-10-07T16:45:00Z","v":14190,"vw":5.01887},{"c":5.05,"h":5.06,"l":5.02,"n":157,"o":5.03,"t":"2026-10-07T17:00:00Z","v":13489,"vw":5.036908},{"c":5.01,"h":5.06,"l":5.01,"n":397,"o":5.06,"t":"2026-10-07T17:15:00Z","v":45197,"vw":5.028709},{"c":5.02,"h":5.02,"l":4.985,"n":121,"o":5,"t":"2026-10-07T17:30:00Z","v":9427,"vw":4.998045},{"c":5.02,"h":5.04,"l":5.01,"n":544,"o":5.02,"t":"2026-10-07T17:45:00Z","v":86972,"vw":5.02225},{"c":5.05,"h":5.05,"l":5.02,"n":240,"o":5.02,"t":"2026-10-07T18:00:00Z","v":17960,"vw":5.040068},{"c":5.06,"h":5.09,"l":5.045,"n":278,"o":5.05,"t":"2026-10-07T18:15:00Z","v":22162,"vw":5.065025},{"c":4.955,"h":5.07,"l":4.93,"n":437,"o":5.06,"t":"2026-10-07T18:30:00Z","v":43719,"vw":4.991684},{"c":4.96,"h":4.97,"l":4.9499,"n":198,"o":4.955,"t":"2026-10-07T18:45:00Z","v":15781,"vw":4.955637},{"c":4.98,"h":4.98,"l":4.96,"n":168,"o":4.97,"t":"2026-10-07T19:00:00Z","v":13283,"vw":4.968438},{"c":4.975,"h":4.985,"l":4.965,"n":384,"o":4.975,"t":"2026-10-07T19:15:00Z","v":32702,"vw":4.975427},{"c":4.965,"h":4.98,"l":4.96,"n":517,"o":4.975,"t":"2026-10-07T19:30:00Z","v":34592,"vw":4.971927},{"c":4.83,"h":4.965,"l":4.83,"n":1335,"o":4.965,"t":"2026-10-07T19:45:00Z","v":115551,"vw":4.881474},{"c":4.85,"h":4.85,"l":4.85,"n":8,"o":4.85,"t":"2026-10-07T20:00:00Z","v":57133,"vw":4.85},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-10-08T13:00:00Z","v":105,"vw":4.78},{"c":4.73,"h":4.85,"l":4.73,"n":63,"o":4.835,"t":"2026-10-08T13:30:00Z","v":11953,"vw":4.791817},{"c":4.7699,"h":4.7699,"l":4.72,"n":127,"o":4.725,"t":"2026-10-08T13:45:00Z","v":11465,"vw":4.74522},{"c":4.82,"h":4.82,"l":4.77,"n":269,"o":4.77,"t":"2026-10-08T14:00:00Z","v":17202,"vw":4.790652},{"c":4.84,"h":4.84,"l":4.8,"n":283,"o":4.82,"t":"2026-10-08T14:15:00Z","v":19412,"vw":4.819766},{"c":4.78,"h":4.835,"l":4.78,"n":103,"o":4.835,"t":"2026-10-08T14:30:00Z","v":5733,"vw":4.802284},{"c":4.75,"h":4.79,"l":4.74,"n":104,"o":4.78,"t":"2026-10-08T14:45:00Z","v":4385,"vw":4.764911},{"c":4.73,"h":4.75,"l":4.73,"n":78,"o":4.74,"t":"2026-10-08T15:00:00Z","v":4110,"vw":4.73623},{"c":4.735,"h":4.765,"l":4.7,"n":317,"o":4.725,"t":"2026-10-08T15:15:00Z","v":34073,"vw":4.733178},{"c":4.76,"h":4.78,"l":4.73,"n":213,"o":4.73,"t":"2026-10-08T15:30:00Z","v":23032,"vw":4.751801},{"c":4.77,"h":4.77,"l":4.765,"n":103,"o":4.77,"t":"2026-10-08T15:45:00Z","v":7174,"vw":4.765815},{"c":4.76,"h":4.765,"l":4.75,"n":137,"o":4.765,"t":"2026-10-08T16:00:00Z","v":7753,"vw":4.762639},{"c":4.79,"h":4.83,"l":4.7614,"n":216,"o":4.765,"t":"2026-10-08T16:15:00Z","v":18139,"vw":4.790601},{"c":4.805,"h":4.815,"l":4.79,"n":194,"o":4.79,"t":"2026-10-08T16:30:00Z","v":14965,"vw":4.798454},{"c":4.805,"h":4.805,"l":4.76,"n":266,"o":4.805,"t":"2026-10-08T16:45:00Z","v":17164,"vw":4.786678},{"c":4.83,"h":4.83,"l":4.775,"n":306,"o":4.805,"t":"2026-10-08T17:00:00Z","v":18021,"vw":4.800521},{"c":4.87,"h":4.875,"l":4.83,"n":184,"o":4.83,"t":"2026-10-08T17:15:00Z","v":13138,"vw":4.863053},{"c":4.895,"h":4.93,"l":4.88,"n":428,"o":4.88,"t":"2026-10-08T17:30:00Z","v":27419,"vw":4.91353},{"c":4.955,"h":4.955,"l":4.91,"n":461,"o":4.915,"t":"2026-10-08T17:45:00Z","v":44562,"vw":4.929585},{"c":4.945,"h":4.955,"l":4.935,"n":238,"o":4.95,"t":"2026-10-08T18:00:00Z","v":16767,"vw":4.945015},{"c":4.92,"h":4.94,"l":4.915,"n":252,"o":4.94,"t":"2026-10-08T18:15:00Z","v":14768,"vw":4.926614},{"c":4.905,"h":4.925,"l":4.905,"n":276,"o":4.915,"t":"2026-10-08T18:30:00Z","v":20434,"vw":4.913808},{"c":4.92,"h":4.92,"l":4.9,"n":233,"o":4.905,"t":"2026-10-08T18:45:00Z","v":15000,"vw":4.910746},{"c":4.945,"h":4.955,"l":4.915,"n":595,"o":4.92,"t":"2026-10-08T19:00:00Z","v":54299,"vw":4.938689},{"c":4.945,"h":4.955,"l":4.935,"n":402,"o":4.94,"t":"2026-10-08T19:15:00Z","v":24494,"vw":4.945866},{"c":4.905,"h":4.9702,"l":4.9,"n":595,"o":4.945,"t":"2026-10-08T19:30:00Z","v":62807,"vw":4.946034},{"c":4.96,"h":4.965,"l":4.9,"n":1908,"o":4.91,"t":"2026-10-08T19:45:00Z","v":236983,"vw":4.939061},{"c":4.95,"h":4.96,"l":4.95,"n":17,"o":4.96,"t":"2026-10-08T20:00:00Z","v":313948,"vw":4.959997},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-08T20:30:00Z","v":1446,"vw":4.96},{"c":4.99,"h":5,"l":4.88,"n":159,"o":4.9,"t":"2026-10-09T13:30:00Z","v":18116,"vw":4.939078},{"c":5.03,"h":5.04,"l":4.99,"n":165,"o":5,"t":"2026-10-09T13:45:00Z","v":8575,"vw":5.00804},{"c":5.06,"h":5.07,"l":5.03,"n":108,"o":5.04,"t":"2026-10-09T14:00:00Z","v":9170,"vw":5.044899},{"c":5.065,"h":5.085,"l":5.051,"n":149,"o":5.06,"t":"2026-10-09T14:15:00Z","v":14525,"vw":5.071613},{"c":5.06,"h":5.06,"l":5.04,"n":120,"o":5.05,"t":"2026-10-09T14:30:00Z","v":7528,"vw":5.049423},{"c":5.06,"h":5.07,"l":5.04,"n":83,"o":5.06,"t":"2026-10-09T14:45:00Z","v":4895,"vw":5.054622},{"c":5.07,"h":5.13,"l":5.0258,"n":520,"o":5.062,"t":"2026-10-09T15:00:00Z","v":92887,"vw":5.059227},{"c":5.03,"h":5.075,"l":5.03,"n":146,"o":5.075,"t":"2026-10-09T15:15:00Z","v":13733,"vw":5.052876},{"c":5.04,"h":5.05,"l":5.025,"n":146,"o":5.03,"t":"2026-10-09T15:30:00Z","v":10451,"vw":5.037997},{"c":5.045,"h":5.05,"l":5.01,"n":164,"o":5.03,"t":"2026-10-09T15:45:00Z","v":15888,"vw":5.030098},{"c":5.02,"h":5.06,"l":5.02,"n":193,"o":5.0419,"t":"2026-10-09T16:00:00Z","v":18835,"vw":5.045469},{"c":5.025,"h":5.05,"l":5.01,"n":300,"o":5.01,"t":"2026-10-09T16:15:00Z","v":33303,"vw":5.029556},{"c":5.015,"h":5.02,"l":5.01,"n":149,"o":5.02,"t":"2026-10-09T16:30:00Z","v":11216,"vw":5.01686},{"c":5,"h":5.035,"l":4.995,"n":199,"o":5.015,"t":"2026-10-09T16:45:00Z","v":19348,"vw":5.0147},{"c":4.99,"h":5.005,"l":4.9825,"n":188,"o":4.995,"t":"2026-10-09T17:00:00Z","v":16045,"vw":4.994353},{"c":4.995,"h":5,"l":4.98,"n":238,"o":4.985,"t":"2026-10-09T17:15:00Z","v":33329,"vw":4.989568},{"c":4.99,"h":5.005,"l":4.985,"n":317,"o":4.9948,"t":"2026-10-09T17:30:00Z","v":26236,"vw":4.992785},{"c":5.02,"h":5.025,"l":4.98,"n":420,"o":4.99,"t":"2026-10-09T17:45:00Z","v":52465,"vw":5.009732},{"c":5.005,"h":5.025,"l":5.005,"n":238,"o":5.025,"t":"2026-10-09T18:00:00Z","v":34730,"vw":5.012305},{"c":4.985,"h":5.025,"l":4.985,"n":323,"o":5.005,"t":"2026-10-09T18:15:00Z","v":28841,"vw":5.006251},{"c":4.995,"h":5,"l":4.985,"n":184,"o":4.99,"t":"2026-10-09T18:30:00Z","v":11157,"vw":4.993674},{"c":4.995,"h":5.01,"l":4.99,"n":261,"o":5,"t":"2026-10-09T18:45:00Z","v":18569,"vw":4.998775},{"c":4.98,"h":4.995,"l":4.97,"n":202,"o":4.995,"t":"2026-10-09T19:00:00Z","v":14890,"vw":4.981838},{"c":5.06,"h":5.06,"l":4.97,"n":477,"o":4.975,"t":"2026-10-09T19:15:00Z","v":43304,"vw":5.014229},{"c":4.98,"h":5.07,"l":4.98,"n":1046,"o":5.06,"t":"2026-10-09T19:30:00Z","v":141210,"vw":5.024381},{"c":4.94,"h":4.985,"l":4.94,"n":2208,"o":4.98,"t":"2026-10-09T19:45:00Z","v":192067,"vw":4.96268},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-10-09T20:00:00Z","v":580878,"vw":4.95},{"c":4.94,"h":4.94,"l":4.94,"n":26,"o":4.94,"t":"2026-10-12T10:45:00Z","v":248,"vw":4.94},{"c":4.96,"h":4.965,"l":4.9,"n":146,"o":4.91,"t":"2026-10-12T13:30:00Z","v":14652,"vw":4.937639},{"c":5.02,"h":5.04,"l":4.96,"n":232,"o":4.9699,"t":"2026-10-12T13:45:00Z","v":25922,"vw":5.007365},{"c":5.04,"h":5.04,"l":4.97,"n":211,"o":5,"t":"2026-10-12T14:00:00Z","v":28850,"vw":5.014661},{"c":5.05,"h":5.055,"l":5.03,"n":271,"o":5.04,"t":"2026-10-12T14:15:00Z","v":28549,"vw":5.04274},{"c":5.07,"h":5.09,"l":5.04,"n":374,"o":5.045,"t":"2026-10-12T14:30:00Z","v":75234,"vw":5.078439},{"c":5.06,"h":5.12,"l":5.05,"n":435,"o":5.08,"t":"2026-10-12T14:45:00Z","v":45662,"vw":5.09425},{"c":5.08,"h":5.08,"l":5.055,"n":122,"o":5.0599,"t":"2026-10-12T15:00:00Z","v":6611,"vw":5.064977},{"c":5.085,"h":5.09,"l":5.07,"n":134,"o":5.08,"t":"2026-10-12T15:15:00Z","v":4343,"vw":5.08},{"c":5.145,"h":5.145,"l":5.085,"n":258,"o":5.085,"t":"2026-10-12T15:30:00Z","v":13724,"vw":5.119182},{"c":5.11,"h":5.16,"l":5.11,"n":288,"o":5.145,"t":"2026-10-12T15:45:00Z","v":18971,"vw":5.143991},{"c":5.135,"h":5.15,"l":5.105,"n":94,"o":5.105,"t":"2026-10-12T16:00:00Z","v":3623,"vw":5.125435},{"c":5.145,"h":5.145,"l":5.1323,"n":85,"o":5.135,"t":"2026-10-12T16:15:00Z","v":3630,"vw":5.139162},{"c":5.19,"h":5.19,"l":5.14,"n":298,"o":5.145,"t":"2026-10-12T16:30:00Z","v":18078,"vw":5.160408},{"c":5.19,"h":5.205,"l":5.16,"n":259,"o":5.185,"t":"2026-10-12T16:45:00Z","v":23367,"vw":5.185654},{"c":5.155,"h":5.19,"l":5.13,"n":317,"o":5.19,"t":"2026-10-12T17:00:00Z","v":24197,"vw":5.162826},{"c":5.1,"h":5.155,"l":5.08,"n":431,"o":5.15,"t":"2026-10-12T17:15:00Z","v":26594,"vw":5.109063},{"c":5.1,"h":5.105,"l":5.09,"n":171,"o":5.1,"t":"2026-10-12T17:30:00Z","v":17427,"vw":5.100387},{"c":5.11,"h":5.11,"l":5.1,"n":140,"o":5.1,"t":"2026-10-12T17:45:00Z","v":9487,"vw":5.104273},{"c":5.035,"h":5.105,"l":5.03,"n":351,"o":5.105,"t":"2026-10-12T18:00:00Z","v":58433,"vw":5.075455},{"c":5,"h":5.04,"l":4.98,"n":358,"o":5.035,"t":"2026-10-12T18:15:00Z","v":19236,"vw":5.010302},{"c":4.94,"h":5,"l":4.94,"n":204,"o":5,"t":"2026-10-12T18:30:00Z","v":44462,"vw":4.963687},{"c":4.965,"h":4.975,"l":4.94,"n":245,"o":4.94,"t":"2026-10-12T18:45:00Z","v":17896,"vw":4.962616},{"c":4.895,"h":4.96,"l":4.89,"n":357,"o":4.96,"t":"2026-10-12T19:00:00Z","v":21013,"vw":4.926279},{"c":4.805,"h":4.92,"l":4.8,"n":379,"o":4.895,"t":"2026-10-12T19:15:00Z","v":27669,"vw":4.866256},{"c":4.79,"h":4.815,"l":4.78,"n":417,"o":4.81,"t":"2026-10-12T19:30:00Z","v":30478,"vw":4.805404},{"c":4.82,"h":4.82,"l":4.765,"n":1352,"o":4.785,"t":"2026-10-12T19:45:00Z","v":95816,"vw":4.79884},{"c":4.81,"h":4.81,"l":4.81,"n":5,"o":4.81,"t":"2026-10-12T20:00:00Z","v":65650,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-12T20:15:00Z","v":15084,"vw":4.81},{"c":4.725,"h":4.82,"l":4.7,"n":177,"o":4.82,"t":"2026-10-13T13:30:00Z","v":18123,"vw":4.765101},{"c":4.7,"h":4.725,"l":4.68,"n":162,"o":4.725,"t":"2026-10-13T13:45:00Z","v":19006,"vw":4.696388},{"c":4.685,"h":4.7,"l":4.645,"n":173,"o":4.7,"t":"2026-10-13T14:00:00Z","v":13990,"vw":4.674541},{"c":4.64,"h":4.67,"l":4.64,"n":45,"o":4.67,"t":"2026-10-13T14:15:00Z","v":2882,"vw":4.656034},{"c":4.63,"h":4.635,"l":4.62,"n":95,"o":4.63,"t":"2026-10-13T14:30:00Z","v":5804,"vw":4.628968},{"c":4.67,"h":4.68,"l":4.64,"n":139,"o":4.64,"t":"2026-10-13T14:45:00Z","v":11406,"vw":4.654751},{"c":4.68,"h":4.68,"l":4.67,"n":84,"o":4.67,"t":"2026-10-13T15:00:00Z","v":4054,"vw":4.678851},{"c":4.695,"h":4.705,"l":4.67,"n":130,"o":4.68,"t":"2026-10-13T15:15:00Z","v":6616,"vw":4.693699},{"c":4.675,"h":4.7,"l":4.675,"n":172,"o":4.695,"t":"2026-10-13T15:30:00Z","v":9243,"vw":4.686876},{"c":4.665,"h":4.67,"l":4.64,"n":161,"o":4.665,"t":"2026-10-13T15:45:00Z","v":8551,"vw":4.657494},{"c":4.715,"h":4.74,"l":4.65,"n":280,"o":4.67,"t":"2026-10-13T16:00:00Z","v":37931,"vw":4.694534},{"c":4.7,"h":4.735,"l":4.7,"n":131,"o":4.715,"t":"2026-10-13T16:15:00Z","v":12756,"vw":4.722978},{"c":4.71,"h":4.715,"l":4.7,"n":109,"o":4.7,"t":"2026-10-13T16:30:00Z","v":6857,"vw":4.705528},{"c":4.76,"h":4.8,"l":4.7,"n":345,"o":4.7,"t":"2026-10-13T16:45:00Z","v":57844,"vw":4.738014},{"c":4.81,"h":4.81,"l":4.75,"n":154,"o":4.75,"t":"2026-10-13T17:00:00Z","v":8490,"vw":4.779103},{"c":4.79,"h":4.81,"l":4.79,"n":129,"o":4.81,"t":"2026-10-13T17:15:00Z","v":6535,"vw":4.799694},{"c":4.795,"h":4.8,"l":4.785,"n":58,"o":4.785,"t":"2026-10-13T17:30:00Z","v":3046,"vw":4.793207},{"c":4.79,"h":4.8,"l":4.785,"n":148,"o":4.795,"t":"2026-10-13T17:45:00Z","v":9832,"vw":4.790325},{"c":4.815,"h":4.82,"l":4.79,"n":172,"o":4.79,"t":"2026-10-13T18:00:00Z","v":10461,"vw":4.800693},{"c":4.81,"h":4.815,"l":4.795,"n":136,"o":4.81,"t":"2026-10-13T18:15:00Z","v":9046,"vw":4.807106},{"c":4.82,"h":4.82,"l":4.81,"n":43,"o":4.81,"t":"2026-10-13T18:30:00Z","v":2908,"vw":4.81843},{"c":4.825,"h":4.84,"l":4.825,"n":114,"o":4.825,"t":"2026-10-13T18:45:00Z","v":7205,"vw":4.832259},{"c":4.83,"h":4.83,"l":4.82,"n":99,"o":4.825,"t":"2026-10-13T19:00:00Z","v":3329,"vw":4.825},{"c":4.835,"h":4.8368,"l":4.815,"n":197,"o":4.825,"t":"2026-10-13T19:15:00Z","v":15406,"vw":4.829091},{"c":4.83,"h":4.84,"l":4.81,"n":348,"o":4.835,"t":"2026-10-13T19:30:00Z","v":23390,"vw":4.825183},{"c":4.81,"h":4.83,"l":4.79,"n":772,"o":4.825,"t":"2026-10-13T19:45:00Z","v":59097,"vw":4.814985},{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-13T20:00:00Z","v":66294,"vw":4.82},{"c":4.71,"h":4.79,"l":4.69,"n":208,"o":4.79,"t":"2026-10-14T13:30:00Z","v":19250,"vw":4.729962},{"c":4.67,"h":4.72,"l":4.67,"n":136,"o":4.72,"t":"2026-10-14T13:45:00Z","v":9778,"vw":4.68859},{"c":4.625,"h":4.66,"l":4.61,"n":80,"o":4.66,"t":"2026-10-14T14:00:00Z","v":6084,"vw":4.630217},{"c":4.665,"h":4.67,"l":4.62,"n":166,"o":4.625,"t":"2026-10-14T14:15:00Z","v":9597,"vw":4.648516},{"c":4.77,"h":4.78,"l":4.665,"n":333,"o":4.665,"t":"2026-10-14T14:30:00Z","v":33636,"vw":4.720759},{"c":4.77,"h":4.775,"l":4.75,"n":131,"o":4.775,"t":"2026-10-14T14:45:00Z","v":7541,"vw":4.760434},{"c":4.765,"h":4.765,"l":4.76,"n":114,"o":4.76,"t":"2026-10-14T15:00:00Z","v":3154,"vw":4.761786},{"c":4.71,"h":4.765,"l":4.7,"n":617,"o":4.765,"t":"2026-10-14T15:15:00Z","v":60112,"vw":4.7366},{"c":4.68,"h":4.71,"l":4.68,"n":170,"o":4.71,"t":"2026-10-14T15:30:00Z","v":11586,"vw":4.697437},{"c":4.6738,"h":4.685,"l":4.67,"n":134,"o":4.68,"t":"2026-10-14T15:45:00Z","v":7388,"vw":4.678012},{"c":4.68,"h":4.69,"l":4.66,"n":249,"o":4.67,"t":"2026-10-14T16:00:00Z","v":17860,"vw":4.67454},{"c":4.675,"h":4.68,"l":4.66,"n":112,"o":4.67,"t":"2026-10-14T16:15:00Z","v":6508,"vw":4.669561},{"c":4.685,"h":4.69,"l":4.655,"n":171,"o":4.675,"t":"2026-10-14T16:30:00Z","v":11869,"vw":4.674496},{"c":4.695,"h":4.7,"l":4.685,"n":94,"o":4.685,"t":"2026-10-14T16:45:00Z","v":6617,"vw":4.691251},{"c":4.67,"h":4.695,"l":4.67,"n":76,"o":4.695,"t":"2026-10-14T17:00:00Z","v":4768,"vw":4.683857},{"c":4.665,"h":4.67,"l":4.65,"n":160,"o":4.67,"t":"2026-10-14T17:15:00Z","v":11553,"vw":4.663392},{"c":4.65,"h":4.695,"l":4.635,"n":343,"o":4.665,"t":"2026-10-14T17:30:00Z","v":28309,"vw":4.671527},{"c":4.655,"h":4.66,"l":4.64,"n":256,"o":4.645,"t":"2026-10-14T17:45:00Z","v":16144,"vw":4.647161},{"c":4.645,"h":4.66,"l":4.64,"n":205,"o":4.65,"t":"2026-10-14T18:00:00Z","v":16599,"vw":4.650295},{"c":4.655,"h":4.665,"l":4.645,"n":228,"o":4.645,"t":"2026-10-14T18:15:00Z","v":19082,"vw":4.658262},{"c":4.645,"h":4.655,"l":4.63,"n":248,"o":4.655,"t":"2026-10-14T18:30:00Z","v":15624,"vw":4.644564},{"c":4.78,"h":4.78,"l":4.645,"n":400,"o":4.645,"t":"2026-10-14T18:45:00Z","v":31555,"vw":4.701724},{"c":4.765,"h":4.815,"l":4.75,"n":368,"o":4.77,"t":"2026-10-14T19:00:00Z","v":38510,"vw":4.78857},{"c":4.78,"h":4.795,"l":4.765,"n":347,"o":4.765,"t":"2026-10-14T19:15:00Z","v":23598,"vw":4.782728},{"c":4.76,"h":4.78,"l":4.74,"n":548,"o":4.77,"t":"2026-10-14T19:30:00Z","v":30448,"vw":4.760219},{"c":4.76,"h":4.79,"l":4.75,"n":1515,"o":4.76,"t":"2026-10-14T19:45:00Z","v":145001,"vw":4.767496},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-14T20:00:00Z","v":58312,"vw":4.77},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-15T13:15:00Z","v":127,"vw":4.75},{"c":4.835,"h":4.89,"l":4.835,"n":101,"o":4.84,"t":"2026-10-15T13:30:00Z","v":7557,"vw":4.849751},{"c":4.835,"h":4.85,"l":4.8,"n":214,"o":4.835,"t":"2026-10-15T13:45:00Z","v":10835,"vw":4.830405},{"c":4.85,"h":4.86,"l":4.83,"n":260,"o":4.835,"t":"2026-10-15T14:00:00Z","v":14581,"vw":4.847956},{"c":4.845,"h":4.87,"l":4.845,"n":160,"o":4.855,"t":"2026-10-15T14:15:00Z","v":8167,"vw":4.863435},{"c":4.83,"h":4.865,"l":4.83,"n":123,"o":4.86,"t":"2026-10-15T14:30:00Z","v":4986,"vw":4.851625},{"c":4.86,"h":4.875,"l":4.83,"n":161,"o":4.83,"t":"2026-10-15T14:45:00Z","v":8413,"vw":4.853303},{"c":4.87,"h":4.87,"l":4.855,"n":89,"o":4.855,"t":"2026-10-15T15:00:00Z","v":6247,"vw":4.86522},{"c":4.89,"h":4.89,"l":4.86,"n":144,"o":4.87,"t":"2026-10-15T15:15:00Z","v":6545,"vw":4.873703},{"c":4.81,"h":4.885,"l":4.81,"n":183,"o":4.885,"t":"2026-10-15T15:30:00Z","v":25923,"vw":4.86295},{"c":4.805,"h":4.815,"l":4.805,"n":139,"o":4.81,"t":"2026-10-15T15:45:00Z","v":5769,"vw":4.807504},{"c":4.76,"h":4.8,"l":4.745,"n":175,"o":4.8,"t":"2026-10-15T16:00:00Z","v":10259,"vw":4.778691},{"c":4.74,"h":4.76,"l":4.74,"n":149,"o":4.76,"t":"2026-10-15T16:15:00Z","v":5965,"vw":4.747517},{"c":4.73,"h":4.7402,"l":4.72,"n":175,"o":4.74,"t":"2026-10-15T16:30:00Z","v":7249,"vw":4.731481},{"c":4.72,"h":4.73,"l":4.71,"n":136,"o":4.73,"t":"2026-10-15T16:45:00Z","v":12410,"vw":4.716158},{"c":4.675,"h":4.725,"l":4.675,"n":215,"o":4.72,"t":"2026-10-15T17:00:00Z","v":7008,"vw":4.702192},{"c":4.635,"h":4.676,"l":4.635,"n":115,"o":4.675,"t":"2026-10-15T17:15:00Z","v":6356,"vw":4.659881},{"c":4.63,"h":4.64,"l":4.63,"n":91,"o":4.635,"t":"2026-10-15T17:30:00Z","v":5697,"vw":4.632676},{"c":4.635,"h":4.64,"l":4.575,"n":482,"o":4.64,"t":"2026-10-15T17:45:00Z","v":43193,"vw":4.604664},{"c":4.565,"h":4.645,"l":4.565,"n":465,"o":4.635,"t":"2026-10-15T18:00:00Z","v":26576,"vw":4.621422},{"c":4.62,"h":4.625,"l":4.57,"n":214,"o":4.57,"t":"2026-10-15T18:15:00Z","v":15020,"vw":4.592001},{"c":4.595,"h":4.615,"l":4.59,"n":175,"o":4.61,"t":"2026-10-15T18:30:00Z","v":10849,"vw":4.603296},{"c":4.59,"h":4.595,"l":4.585,"n":119,"o":4.595,"t":"2026-10-15T18:45:00Z","v":8269,"vw":4.592691},{"c":4.62,"h":4.625,"l":4.585,"n":198,"o":4.59,"t":"2026-10-15T19:00:00Z","v":15805,"vw":4.604536},{"c":4.585,"h":4.65,"l":4.585,"n":344,"o":4.63,"t":"2026-10-15T19:15:00Z","v":29631,"vw":4.621431},{"c":4.605,"h":4.615,"l":4.56,"n":455,"o":4.58,"t":"2026-10-15T19:30:00Z","v":49804,"vw":4.596964},{"c":4.615,"h":4.635,"l":4.6,"n":1195,"o":4.605,"t":"2026-10-15T19:45:00Z","v":106667,"vw":4.612948},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-10-15T20:00:00Z","v":79687,"vw":4.63},{"c":4.59,"h":4.66,"l":4.59,"n":36,"o":4.66,"t":"2026-10-16T13:30:00Z","v":6320,"vw":4.655381},{"c":4.6,"h":4.61,"l":4.585,"n":53,"o":4.59,"t":"2026-10-16T13:45:00Z","v":3075,"vw":4.594837},{"c":4.585,"h":4.6125,"l":4.585,"n":48,"o":4.6125,"t":"2026-10-16T14:00:00Z","v":2343,"vw":4.597311},{"c":4.57,"h":4.57,"l":4.5602,"n":55,"o":4.57,"t":"2026-10-16T14:15:00Z","v":10066,"vw":4.561656},{"c":4.59,"h":4.59,"l":4.56,"n":112,"o":4.56,"t":"2026-10-16T14:30:00Z","v":9112,"vw":4.568282},{"c":4.56,"h":4.595,"l":4.56,"n":314,"o":4.59,"t":"2026-10-16T14:45:00Z","v":19622,"vw":4.581414},{"c":4.55,"h":4.56,"l":4.52,"n":127,"o":4.56,"t":"2026-10-16T15:00:00Z","v":6222,"vw":4.539471},{"c":4.53,"h":4.545,"l":4.53,"n":30,"o":4.545,"t":"2026-10-16T15:15:00Z","v":2528,"vw":4.539064},{"c":4.54,"h":4.55,"l":4.53,"n":109,"o":4.54,"t":"2026-10-16T15:30:00Z","v":6511,"vw":4.541469},{"c":4.515,"h":4.54,"l":4.515,"n":251,"o":4.54,"t":"2026-10-16T15:45:00Z","v":13062,"vw":4.526457},{"c":4.47,"h":4.51,"l":4.47,"n":102,"o":4.51,"t":"2026-10-16T16:00:00Z","v":5231,"vw":4.492602},{"c":4.4,"h":4.47,"l":4.4,"n":233,"o":4.47,"t":"2026-10-16T16:15:00Z","v":15833,"vw":4.438873},{"c":4.39,"h":4.395,"l":4.37,"n":212,"o":4.39,"t":"2026-10-16T16:30:00Z","v":13016,"vw":4.383879},{"c":4.37,"h":4.38,"l":4.355,"n":161,"o":4.38,"t":"2026-10-16T16:45:00Z","v":7355,"vw":4.369148},{"c":4.325,"h":4.36,"l":4.32,"n":80,"o":4.36,"t":"2026-10-16T17:00:00Z","v":4958,"vw":4.337677},{"c":4.365,"h":4.365,"l":4.32,"n":331,"o":4.325,"t":"2026-10-16T17:15:00Z","v":23121,"vw":4.345147},{"c":4.395,"h":4.395,"l":4.36,"n":95,"o":4.36,"t":"2026-10-16T17:30:00Z","v":6102,"vw":4.37476},{"c":4.37,"h":4.395,"l":4.37,"n":108,"o":4.395,"t":"2026-10-16T17:45:00Z","v":5630,"vw":4.381557},{"c":4.335,"h":4.36,"l":4.3199,"n":233,"o":4.36,"t":"2026-10-16T18:00:00Z","v":14280,"vw":4.328957},{"c":4.37,"h":4.37,"l":4.335,"n":167,"o":4.335,"t":"2026-10-16T18:15:00Z","v":10597,"vw":4.352832},{"c":4.41,"h":4.415,"l":4.35,"n":572,"o":4.375,"t":"2026-10-16T18:30:00Z","v":50628,"vw":4.380562},{"c":4.395,"h":4.41,"l":4.39,"n":201,"o":4.41,"t":"2026-10-16T18:45:00Z","v":11873,"vw":4.395731},{"c":4.405,"h":4.405,"l":4.385,"n":199,"o":4.395,"t":"2026-10-16T19:00:00Z","v":11155,"vw":4.39072},{"c":4.585,"h":4.6,"l":4.4,"n":1494,"o":4.4,"t":"2026-10-16T19:15:00Z","v":212685,"vw":4.534839},{"c":4.585,"h":4.595,"l":4.54,"n":776,"o":4.59,"t":"2026-10-16T19:30:00Z","v":87978,"vw":4.568299},{"c":4.5,"h":4.595,"l":4.48,"n":2810,"o":4.585,"t":"2026-10-16T19:45:00Z","v":284617,"vw":4.504809},{"c":4.5,"h":4.5,"l":4.47,"n":7,"o":4.47,"t":"2026-10-16T20:00:00Z","v":611343,"vw":4.470005},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-16T20:30:00Z","v":600,"vw":4.47},{"c":4.485,"h":4.5,"l":4.48,"n":68,"o":4.48,"t":"2026-10-19T13:30:00Z","v":5179,"vw":4.485674},{"c":4.44,"h":4.471,"l":4.42,"n":103,"o":4.47,"t":"2026-10-19T13:45:00Z","v":5485,"vw":4.460061},{"c":4.425,"h":4.44,"l":4.39,"n":257,"o":4.43,"t":"2026-10-19T14:00:00Z","v":8595,"vw":4.413433},{"c":4.44,"h":4.44,"l":4.42,"n":72,"o":4.43,"t":"2026-10-19T14:15:00Z","v":3481,"vw":4.432039},{"c":4.405,"h":4.43,"l":4.39,"n":123,"o":4.42,"t":"2026-10-19T14:30:00Z","v":6670,"vw":4.404638},{"c":4.39,"h":4.41,"l":4.39,"n":137,"o":4.405,"t":"2026-10-19T14:45:00Z","v":7513,"vw":4.40038},{"c":4.4,"h":4.415,"l":4.39,"n":145,"o":4.41,"t":"2026-10-19T15:00:00Z","v":5794,"vw":4.401159},{"c":4.405,"h":4.405,"l":4.385,"n":52,"o":4.4,"t":"2026-10-19T15:15:00Z","v":3576,"vw":4.39635},{"c":4.4,"h":4.42,"l":4.395,"n":144,"o":4.405,"t":"2026-10-19T15:30:00Z","v":8742,"vw":4.406805},{"c":4.4,"h":4.41,"l":4.395,"n":79,"o":4.395,"t":"2026-10-19T15:45:00Z","v":6348,"vw":4.399707},{"c":4.37,"h":4.4,"l":4.37,"n":84,"o":4.4,"t":"2026-10-19T16:00:00Z","v":5004,"vw":4.377756},{"c":4.395,"h":4.4,"l":4.37,"n":146,"o":4.38,"t":"2026-10-19T16:15:00Z","v":8092,"vw":4.378878},{"c":4.385,"h":4.395,"l":4.38,"n":100,"o":4.395,"t":"2026-10-19T16:30:00Z","v":5269,"vw":4.383761},{"c":4.405,"h":4.405,"l":4.38,"n":187,"o":4.38,"t":"2026-10-19T16:45:00Z","v":11329,"vw":4.396389},{"c":4.375,"h":4.395,"l":4.375,"n":145,"o":4.395,"t":"2026-10-19T17:00:00Z","v":4301,"vw":4.382381},{"c":4.41,"h":4.41,"l":4.37,"n":179,"o":4.37,"t":"2026-10-19T17:15:00Z","v":9862,"vw":4.387933},{"c":4.405,"h":4.42,"l":4.39,"n":157,"o":4.41,"t":"2026-10-19T17:30:00Z","v":9245,"vw":4.404162},{"c":4.39,"h":4.4,"l":4.375,"n":238,"o":4.4,"t":"2026-10-19T17:45:00Z","v":9879,"vw":4.385102},{"c":4.385,"h":4.4,"l":4.38,"n":52,"o":4.4,"t":"2026-10-19T18:00:00Z","v":3107,"vw":4.38646},{"c":4.38,"h":4.39,"l":4.375,"n":109,"o":4.385,"t":"2026-10-19T18:15:00Z","v":6652,"vw":4.382263},{"c":4.37,"h":4.39,"l":4.37,"n":151,"o":4.38,"t":"2026-10-19T18:30:00Z","v":9348,"vw":4.381486},{"c":4.375,"h":4.38,"l":4.37,"n":92,"o":4.375,"t":"2026-10-19T18:45:00Z","v":6254,"vw":4.374761},{"c":4.38,"h":4.395,"l":4.37,"n":461,"o":4.37,"t":"2026-10-19T19:00:00Z","v":34011,"vw":4.382879},{"c":4.385,"h":4.39,"l":4.375,"n":184,"o":4.38,"t":"2026-10-19T19:15:00Z","v":8222,"vw":4.383648},{"c":4.395,"h":4.395,"l":4.365,"n":518,"o":4.38,"t":"2026-10-19T19:30:00Z","v":33566,"vw":4.373864},{"c":4.42,"h":4.43,"l":4.39,"n":1184,"o":4.395,"t":"2026-10-19T19:45:00Z","v":93124,"vw":4.405479},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-19T20:00:00Z","v":63874,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T20:15:00Z","v":8321,"vw":4.42},{"c":4.48,"h":4.499,"l":4.48,"n":38,"o":4.49,"t":"2026-10-20T13:30:00Z","v":4918,"vw":4.488852},{"c":4.45,"h":4.5,"l":4.45,"n":325,"o":4.49,"t":"2026-10-20T13:45:00Z","v":17857,"vw":4.488154},{"c":4.455,"h":4.46,"l":4.44,"n":51,"o":4.45,"t":"2026-10-20T14:00:00Z","v":3885,"vw":4.448799},{"c":4.505,"h":4.51,"l":4.45,"n":220,"o":4.455,"t":"2026-10-20T14:15:00Z","v":21700,"vw":4.483821},{"c":4.51,"h":4.53,"l":4.495,"n":456,"o":4.51,"t":"2026-10-20T14:30:00Z","v":49487,"vw":4.514357},{"c":4.51,"h":4.52,"l":4.5,"n":321,"o":4.51,"t":"2026-10-20T14:45:00Z","v":27040,"vw":4.511506},{"c":4.495,"h":4.52,"l":4.495,"n":141,"o":4.515,"t":"2026-10-20T15:00:00Z","v":7330,"vw":4.510863},{"c":4.5,"h":4.51,"l":4.49,"n":176,"o":4.5,"t":"2026-10-20T15:15:00Z","v":13100,"vw":4.500781},{"c":4.51,"h":4.51,"l":4.49,"n":92,"o":4.49,"t":"2026-10-20T15:30:00Z","v":6022,"vw":4.493057},{"c":4.51,"h":4.51,"l":4.505,"n":97,"o":4.51,"t":"2026-10-20T15:45:00Z","v":5372,"vw":4.509386},{"c":4.51,"h":4.51,"l":4.495,"n":126,"o":4.5001,"t":"2026-10-20T16:00:00Z","v":7594,"vw":4.502958},{"c":4.495,"h":4.51,"l":4.49,"n":80,"o":4.51,"t":"2026-10-20T16:15:00Z","v":4090,"vw":4.498143},{"c":4.505,"h":4.505,"l":4.5,"n":142,"o":4.5,"t":"2026-10-20T16:30:00Z","v":6639,"vw":4.501444},{"c":4.47,"h":4.505,"l":4.47,"n":137,"o":4.5,"t":"2026-10-20T16:45:00Z","v":9053,"vw":4.491116},{"c":4.455,"h":4.475,"l":4.455,"n":92,"o":4.475,"t":"2026-10-20T17:00:00Z","v":7668,"vw":4.460238},{"c":4.485,"h":4.485,"l":4.45,"n":141,"o":4.455,"t":"2026-10-20T17:15:00Z","v":9173,"vw":4.462682},{"c":4.485,"h":4.5,"l":4.485,"n":107,"o":4.49,"t":"2026-10-20T17:30:00Z","v":6602,"vw":4.491889},{"c":4.495,"h":4.5,"l":4.485,"n":88,"o":4.49,"t":"2026-10-20T17:45:00Z","v":3404,"vw":4.491818},{"c":4.455,"h":4.5,"l":4.455,"n":258,"o":4.5,"t":"2026-10-20T18:00:00Z","v":29727,"vw":4.479297},{"c":4.455,"h":4.46,"l":4.42,"n":193,"o":4.455,"t":"2026-10-20T18:15:00Z","v":17724,"vw":4.440307},{"c":4.44,"h":4.455,"l":4.44,"n":99,"o":4.455,"t":"2026-10-20T18:30:00Z","v":7551,"vw":4.444293},{"c":4.455,"h":4.455,"l":4.44,"n":154,"o":4.44,"t":"2026-10-20T18:45:00Z","v":10183,"vw":4.447863},{"c":4.455,"h":4.465,"l":4.435,"n":259,"o":4.455,"t":"2026-10-20T19:00:00Z","v":30329,"vw":4.453004},{"c":4.425,"h":4.46,"l":4.425,"n":552,"o":4.455,"t":"2026-10-20T19:15:00Z","v":60771,"vw":4.44021},{"c":4.395,"h":4.425,"l":4.39,"n":407,"o":4.425,"t":"2026-10-20T19:30:00Z","v":28795,"vw":4.404588},{"c":4.395,"h":4.41,"l":4.39,"n":1005,"o":4.395,"t":"2026-10-20T19:45:00Z","v":79351,"vw":4.400411},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-20T20:00:00Z","v":99920,"vw":4.39},{"c":4.42,"h":4.42,"l":4.42,"n":14,"o":4.42,"t":"2026-10-21T13:30:00Z","v":2694,"vw":4.42},{"c":4.32,"h":4.34,"l":4.3,"n":79,"o":4.3,"t":"2026-10-21T13:45:00Z","v":20830,"vw":4.321665},{"c":4.305,"h":4.32,"l":4.27,"n":118,"o":4.31,"t":"2026-10-21T14:00:00Z","v":6549,"vw":4.292876},{"c":4.31,"h":4.32,"l":4.31,"n":77,"o":4.32,"t":"2026-10-21T14:15:00Z","v":5820,"vw":4.312673},{"c":4.335,"h":4.34,"l":4.32,"n":37,"o":4.32,"t":"2026-10-21T14:30:00Z","v":2277,"vw":4.327479},{"c":4.34,"h":4.34,"l":4.33,"n":27,"o":4.335,"t":"2026-10-21T14:45:00Z","v":1300,"vw":4.33375},{"c":4.325,"h":4.33,"l":4.32,"n":49,"o":4.33,"t":"2026-10-21T15:00:00Z","v":2850,"vw":4.325443},{"c":4.3,"h":4.325,"l":4.3,"n":126,"o":4.325,"t":"2026-10-21T15:15:00Z","v":7147,"vw":4.311794},{"c":4.25,"h":4.31,"l":4.25,"n":410,"o":4.3,"t":"2026-10-21T15:30:00Z","v":45799,"vw":4.281015},{"c":4.28,"h":4.28,"l":4.23,"n":265,"o":4.255,"t":"2026-10-21T15:45:00Z","v":17191,"vw":4.255864},{"c":4.28,"h":4.28,"l":4.27,"n":85,"o":4.275,"t":"2026-10-21T16:00:00Z","v":2991,"vw":4.273595},{"c":4.27,"h":4.28,"l":4.26,"n":64,"o":4.28,"t":"2026-10-21T16:15:00Z","v":2691,"vw":4.267778},{"c":4.235,"h":4.285,"l":4.225,"n":383,"o":4.27,"t":"2026-10-21T16:30:00Z","v":49695,"vw":4.251107},{"c":4.23,"h":4.245,"l":4.23,"n":139,"o":4.235,"t":"2026-10-21T16:45:00Z","v":8072,"vw":4.234906},{"c":4.25,"h":4.265,"l":4.23,"n":248,"o":4.23,"t":"2026-10-21T17:00:00Z","v":22149,"vw":4.245911},{"c":4.255,"h":4.255,"l":4.23,"n":167,"o":4.255,"t":"2026-10-21T17:15:00Z","v":20201,"vw":4.239607},{"c":4.28,"h":4.28,"l":4.25,"n":132,"o":4.255,"t":"2026-10-21T17:30:00Z","v":14693,"vw":4.259177},{"c":4.285,"h":4.285,"l":4.28,"n":82,"o":4.285,"t":"2026-10-21T17:45:00Z","v":4009,"vw":4.281944},{"c":4.285,"h":4.285,"l":4.28,"n":84,"o":4.28,"t":"2026-10-21T18:00:00Z","v":3374,"vw":4.283696},{"c":4.285,"h":4.29,"l":4.28,"n":110,"o":4.285,"t":"2026-10-21T18:15:00Z","v":6907,"vw":4.284831},{"c":4.305,"h":4.305,"l":4.285,"n":103,"o":4.285,"t":"2026-10-21T18:30:00Z","v":5145,"vw":4.296887},{"c":4.27,"h":4.305,"l":4.265,"n":543,"o":4.305,"t":"2026-10-21T18:45:00Z","v":45846,"vw":4.287732},{"c":4.25,"h":4.26,"l":4.25,"n":200,"o":4.26,"t":"2026-10-21T19:00:00Z","v":14931,"vw":4.252701},{"c":4.245,"h":4.255,"l":4.24,"n":256,"o":4.25,"t":"2026-10-21T19:15:00Z","v":21652,"vw":4.247138},{"c":4.26,"h":4.265,"l":4.2499,"n":361,"o":4.25,"t":"2026-10-21T19:30:00Z","v":36852,"vw":4.258925},{"c":4.29,"h":4.295,"l":4.255,"n":1218,"o":4.255,"t":"2026-10-21T19:45:00Z","v":101754,"vw":4.278713},{"c":4.29,"h":4.29,"l":4.29,"n":6,"o":4.29,"t":"2026-10-21T20:00:00Z","v":99198,"vw":4.29},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T23:00:00Z","v":5900,"vw":4.24},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-10-21T23:15:00Z","v":187,"vw":4.18},{"c":4.28,"h":4.3,"l":4.2001,"n":63,"o":4.29,"t":"2026-10-22T13:30:00Z","v":5590,"vw":4.28287},{"c":4.29,"h":4.32,"l":4.28,"n":198,"o":4.29,"t":"2026-10-22T13:45:00Z","v":4159,"vw":4.296707},{"c":4.33,"h":4.33,"l":4.32,"n":104,"o":4.32,"t":"2026-10-22T14:00:00Z","v":2209,"vw":4.325833},{"c":4.365,"h":4.37,"l":4.34,"n":184,"o":4.34,"t":"2026-10-22T14:15:00Z","v":10226,"vw":4.359074},{"c":4.36,"h":4.37,"l":4.345,"n":317,"o":4.37,"t":"2026-10-22T14:30:00Z","v":17990,"vw":4.358363},{"c":4.365,"h":4.365,"l":4.34,"n":131,"o":4.36,"t":"2026-10-22T14:45:00Z","v":6241,"vw":4.355229},{"c":4.34,"h":4.365,"l":4.335,"n":114,"o":4.365,"t":"2026-10-22T15:00:00Z","v":4731,"vw":4.349012},{"c":4.32,"h":4.35,"l":4.32,"n":324,"o":4.35,"t":"2026-10-22T15:15:00Z","v":31450,"vw":4.338102},{"c":4.34,"h":4.345,"l":4.33,"n":178,"o":4.33,"t":"2026-10-22T15:30:00Z","v":9434,"vw":4.339271},{"c":4.39,"h":4.4,"l":4.345,"n":248,"o":4.345,"t":"2026-10-22T15:45:00Z","v":22687,"vw":4.35818},{"c":4.335,"h":4.385,"l":4.3301,"n":189,"o":4.385,"t":"2026-10-22T16:00:00Z","v":10675,"vw":4.35617},{"c":4.33,"h":4.335,"l":4.33,"n":106,"o":4.335,"t":"2026-10-22T16:15:00Z","v":4924,"vw":4.330984},{"c":4.3,"h":4.325,"l":4.3,"n":202,"o":4.32,"t":"2026-10-22T16:30:00Z","v":7794,"vw":4.313439},{"c":4.3,"h":4.3,"l":4.3,"n":141,"o":4.3,"t":"2026-10-22T16:45:00Z","v":4645,"vw":4.3},{"c":4.3,"h":4.31,"l":4.29,"n":140,"o":4.305,"t":"2026-10-22T17:00:00Z","v":8841,"vw":4.29978},{"c":4.31,"h":4.31,"l":4.3,"n":82,"o":4.31,"t":"2026-10-22T17:15:00Z","v":10747,"vw":4.309077},{"c":4.33,"h":4.33,"l":4.32,"n":60,"o":4.32,"t":"2026-10-22T17:30:00Z","v":2823,"vw":4.323095},{"c":4.32,"h":4.34,"l":4.31,"n":247,"o":4.325,"t":"2026-10-22T17:45:00Z","v":10683,"vw":4.326241},{"c":4.305,"h":4.31,"l":4.305,"n":118,"o":4.31,"t":"2026-10-22T18:00:00Z","v":5497,"vw":4.307159},{"c":4.295,"h":4.32,"l":4.295,"n":191,"o":4.305,"t":"2026-10-22T18:15:00Z","v":15923,"vw":4.308371},{"c":4.295,"h":4.3,"l":4.29,"n":160,"o":4.295,"t":"2026-10-22T18:30:00Z","v":14665,"vw":4.293576},{"c":4.295,"h":4.3,"l":4.29,"n":82,"o":4.3,"t":"2026-10-22T18:45:00Z","v":6456,"vw":4.295},{"c":4.26,"h":4.305,"l":4.26,"n":269,"o":4.295,"t":"2026-10-22T19:00:00Z","v":31719,"vw":4.288161},{"c":4.265,"h":4.27,"l":4.265,"n":132,"o":4.27,"t":"2026-10-22T19:15:00Z","v":6866,"vw":4.266216},{"c":4.215,"h":4.275,"l":4.215,"n":415,"o":4.27,"t":"2026-10-22T19:30:00Z","v":44653,"vw":4.243677},{"c":4.18,"h":4.23,"l":4.18,"n":955,"o":4.22,"t":"2026-10-22T19:45:00Z","v":76837,"vw":4.209607},{"c":4.2,"h":4.2,"l":4.2,"n":8,"o":4.2,"t":"2026-10-22T20:00:00Z","v":58026,"vw":4.2}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.13038715090617944,"strike":8.038715090617945,"iv":1.2476686920294178,"gamma":0.11488836320338094,"theta":-0.004294171562240394,"vega":0.003862844850625469,"rho":0.0007599853542277043,"breakevenPct":94.50243432200296},{"delta":0.2,"premium":0.17023078827875582,"strike":6.997435685791602,"iv":1.1096995641639613,"gamma":0.14824347594775347,"theta":-0.00428098822230009,"vega":0.004398421134879504,"rho":0.0010206988016691148,"breakevenPct":70.65872557310374},{"delta":0.25,"premium":0.2171924423334173,"strike":6.475639529628697,"iv":1.0620768984993947,"gamma":0.1746950235058116,"theta":-0.004547187746255134,"vega":0.004921299626290292,"rho":0.00127160015247823,"breakevenPct":59.35314218957413},{"delta":0.3,"premium":0.2641540963880788,"strike":5.953843373465792,"iv":1.014454232834828,"gamma":0.2011465710638697,"theta":-0.004813387270210179,"vega":0.00544417811770108,"rho":0.001522501503287345,"breakevenPct":48.04755880604451},{"delta":0.35,"premium":0.3111157504427403,"strike":5.432047217302886,"iv":0.9668315671702613,"gamma":0.22759811862192786,"theta":-0.005079586794165223,"vega":0.005967056609111867,"rho":0.0017734028540964603,"breakevenPct":36.7419754225149},{"delta":0.4,"premium":0.376267529035357,"strike":4.956938476991218,"iv":0.9354681394507249,"gamma":0.2465966083119268,"theta":-0.00527830697738456,"vega":0.006343187567762489,"rho":0.0019970998706958644,"breakevenPct":26.981095381585106},{"delta":0.45,"premium":0.528985721101386,"strike":4.706580785079695,"iv":0.9823759269549399,"gamma":0.22971642407894308,"theta":-0.005152184752876191,"vega":0.00601288272917231,"rho":0.0020898364877275873,"breakevenPct":24.656345385263823},{"delta":0.5,"premium":0.681703913167415,"strike":4.456223093168172,"iv":1.0292837144591547,"gamma":0.21283623984595937,"theta":-0.005026062528367821,"vega":0.00568257789058213,"rho":0.0021825731047593103,"breakevenPct":22.33159538894254},{"delta":0.55,"premium":0.834422105233444,"strike":4.205865401256649,"iv":1.0761915019633697,"gamma":0.19595605561297563,"theta":-0.004899940303859451,"vega":0.00535227305199195,"rho":0.0022753097217910333,"breakevenPct":20.006845392621255},{"delta":0.6,"premium":0.9871402972994727,"strike":3.9555077093451265,"iv":1.1230992894675846,"gamma":0.17907587137999195,"theta":-0.004773818079351081,"vega":0.00502196821340177,"rho":0.0023680463388227563,"breakevenPct":17.682095396299975},{"delta":0.65,"premium":1.139858489365502,"strike":3.705150017433603,"iv":1.1700070769717996,"gamma":0.16219568714700822,"theta":-0.004647695854842712,"vega":0.00469166337481159,"rho":0.0024607829558544792,"breakevenPct":15.357345399978689},{"delta":0.7,"premium":1.2925766814315307,"strike":3.4547923255220807,"iv":1.2169148644760144,"gamma":0.1453155029140245,"theta":-0.004521573630334342,"vega":0.00436135853622141,"rho":0.002553519572886202,"breakevenPct":13.03259540365741},{"delta":0.75,"premium":1.44529487349756,"strike":3.204434633610558,"iv":1.2638226519802294,"gamma":0.1284353186810408,"theta":-0.004395451405825972,"vega":0.00403105369763123,"rho":0.0026462561899179256,"breakevenPct":10.707845407336123},{"delta":0.8,"premium":1.598013065563589,"strike":2.9540769416990345,"iv":1.3107304394844443,"gamma":0.11155513444805706,"theta":-0.004269329181317602,"vega":0.0037007488590410503,"rho":0.0027389928069496486,"breakevenPct":8.383095411014839},{"delta":0.85,"premium":1.750731257629618,"strike":2.703719249787512,"iv":1.357638226988659,"gamma":0.09467495021507336,"theta":-0.0041432069568092325,"vega":0.0033704440204508704,"rho":0.0028317294239813716,"breakevenPct":6.058345414693559}],"put":[{"delta":0.15,"premium":0.21153576523660111,"strike":2.686472015868488,"iv":1.3207666982425565,"gamma":0.09815967024120277,"theta":-0.0035825790151832325,"vega":0.0032672772270090017,"rho":-0.0013358476806393522,"breakevenPct":41.072946413526495},{"delta":0.2,"premium":0.283155299454556,"strike":2.9035009074380485,"iv":1.2619799535668945,"gamma":0.11795707453377287,"theta":-0.0035466898017514096,"vega":0.0035142493445503714,"rho":-0.0017798956937356818,"breakevenPct":37.61081885753589},{"delta":0.25,"premium":0.35477483367251084,"strike":3.120529799007609,"iv":1.2031932088912327,"gamma":0.13775447882634295,"theta":-0.0035108005883195867,"vega":0.0037612214620917407,"rho":-0.0022239437068320117,"breakevenPct":34.148691301545284},{"delta":0.3,"premium":0.4263943678904657,"strike":3.337558690577169,"iv":1.1444064642155707,"gamma":0.15755188311891305,"theta":-0.003474911374887764,"vega":0.00400819357963311,"rho":-0.002667991719928341,"breakevenPct":30.686563745554686},{"delta":0.35,"premium":0.49801390210842056,"strike":3.5545875821467288,"iv":1.0856197195399089,"gamma":0.17734928741148315,"theta":-0.0034390221614559405,"vega":0.00425516569717448,"rho":-0.003112039733024671,"breakevenPct":27.224436189564084},{"delta":0.4,"premium":0.5696334363263754,"strike":3.771616473716289,"iv":1.0268329748642469,"gamma":0.19714669170405325,"theta":-0.0034031329480241177,"vega":0.004502137814715849,"rho":-0.0035560877461210012,"breakevenPct":23.762308633573475},{"delta":0.45,"premium":0.6412529705443303,"strike":3.9886453652858496,"iv":0.9680462301885848,"gamma":0.21694409599662334,"theta":-0.0033672437345922948,"vega":0.004749109932257218,"rho":-0.004000135759217331,"breakevenPct":20.300181077582874},{"delta":0.5,"premium":0.7128725047622851,"strike":4.20567425685541,"iv":0.9092594855129228,"gamma":0.2367415002891934,"theta":-0.003331354521160472,"vega":0.004996082049798588,"rho":-0.00444418377231366,"breakevenPct":16.838053521592276},{"delta":0.55,"premium":0.78449203898024,"strike":4.42270314842497,"iv":0.8504727408372609,"gamma":0.25653890458176354,"theta":-0.003295465307728649,"vega":0.005243054167339957,"rho":-0.0048882317854099895,"breakevenPct":13.37592596560167},{"delta":0.6,"premium":0.8561115731981948,"strike":4.63973203999453,"iv":0.7916859961615991,"gamma":0.2763363088743336,"theta":-0.003259576094296826,"vega":0.005490026284881326,"rho":-0.005332279798506319,"breakevenPct":9.913798409611069},{"delta":0.65,"premium":0.9277311074161497,"strike":4.85676093156409,"iv":0.7328992514859369,"gamma":0.29613371316690373,"theta":-0.0032236868808650032,"vega":0.005736998402422696,"rho":-0.005776327811602649,"breakevenPct":6.451670853620463},{"delta":0.7,"premium":2.017178472806175,"strike":6.0580492109707365,"iv":0.7951315908572322,"gamma":0.2902524565238043,"theta":-0.003116322175310715,"vega":0.0056509384915507345,"rho":-0.007810616873310059,"breakevenPct":3.9567362676645326},{"delta":0.75,"premium":5.082409275177297,"strike":9.169958655002333,"iv":1.0922833286726228,"gamma":0.23452438747616972,"theta":-0.0028702109262245803,"vega":0.004918404643170536,"rho":-0.012931844441144891,"breakevenPct":3.3392939176582632},{"delta":0.8,"premium":8.14764007754842,"strike":12.281868099033929,"iv":1.3894350664880135,"gamma":0.17879631842853508,"theta":-0.0026240996771384455,"vega":0.004185870794790339,"rho":-0.018053072008979723,"breakevenPct":2.721851567651994},{"delta":0.85,"premium":11.212870879919535,"strike":15.393777543065518,"iv":1.6865868043034031,"gamma":0.12306824938090061,"theta":-0.0023779884280523116,"vega":0.003453336946410143,"rho":-0.023174299576814543,"breakevenPct":2.1044092176457263},{"delta":0.9,"premium":14.278101682290657,"strike":18.505686987097114,"iv":1.983738542118794,"gamma":0.06734018033326597,"theta":-0.002131877178966177,"vega":0.002720803098029945,"rho":-0.028295527144649373,"breakevenPct":1.4869668676394574}]},"raw":{"call":[{"delta":0.15,"premium":0.13038715090617944,"strike":8.038715090617945,"iv":1.2476686920294178,"gamma":0.11488836320338094,"theta":-0.004294171562240394,"vega":0.003862844850625469,"rho":0.0007599853542277043,"breakevenPct":94.50243432200296},{"delta":0.2,"premium":0.17023078827875582,"strike":6.997435685791602,"iv":1.1096995641639613,"gamma":0.14824347594775347,"theta":-0.00428098822230009,"vega":0.004398421134879504,"rho":0.0010206988016691148,"breakevenPct":70.65872557310374},{"delta":0.25,"premium":0.2171924423334173,"strike":6.475639529628697,"iv":1.0620768984993947,"gamma":0.1746950235058116,"theta":-0.004547187746255134,"vega":0.004921299626290292,"rho":0.00127160015247823,"breakevenPct":59.35314218957413},{"delta":0.3,"premium":0.2641540963880788,"strike":5.953843373465792,"iv":1.014454232834828,"gamma":0.2011465710638697,"theta":-0.004813387270210179,"vega":0.00544417811770108,"rho":0.001522501503287345,"breakevenPct":48.04755880604451},{"delta":0.35,"premium":0.3111157504427403,"strike":5.432047217302886,"iv":0.9668315671702613,"gamma":0.22759811862192786,"theta":-0.005079586794165223,"vega":0.005967056609111867,"rho":0.0017734028540964603,"breakevenPct":36.7419754225149},{"delta":0.4,"premium":0.376267529035357,"strike":4.956938476991218,"iv":0.9354681394507249,"gamma":0.2465966083119268,"theta":-0.00527830697738456,"vega":0.006343187567762489,"rho":0.0019970998706958644,"breakevenPct":26.981095381585106},{"delta":0.45,"premium":0.528985721101386,"strike":4.706580785079695,"iv":0.9823759269549399,"gamma":0.22971642407894308,"theta":-0.005152184752876191,"vega":0.00601288272917231,"rho":0.0020898364877275873,"breakevenPct":24.656345385263823},{"delta":0.5,"premium":0.681703913167415,"strike":4.456223093168172,"iv":1.0292837144591547,"gamma":0.21283623984595937,"theta":-0.005026062528367821,"vega":0.00568257789058213,"rho":0.0021825731047593103,"breakevenPct":22.33159538894254},{"delta":0.55,"premium":0.834422105233444,"strike":4.205865401256649,"iv":1.0761915019633697,"gamma":0.19595605561297563,"theta":-0.004899940303859451,"vega":0.00535227305199195,"rho":0.0022753097217910333,"breakevenPct":20.006845392621255},{"delta":0.6,"premium":0.9871402972994727,"strike":3.9555077093451265,"iv":1.1230992894675846,"gamma":0.17907587137999195,"theta":-0.004773818079351081,"vega":0.00502196821340177,"rho":0.0023680463388227563,"breakevenPct":17.682095396299975},{"delta":0.65,"premium":1.139858489365502,"strike":3.705150017433603,"iv":1.1700070769717996,"gamma":0.16219568714700822,"theta":-0.004647695854842712,"vega":0.00469166337481159,"rho":0.0024607829558544792,"breakevenPct":15.357345399978689},{"delta":0.7,"premium":1.2925766814315307,"strike":3.4547923255220807,"iv":1.2169148644760144,"gamma":0.1453155029140245,"theta":-0.004521573630334342,"vega":0.00436135853622141,"rho":0.002553519572886202,"breakevenPct":13.03259540365741},{"delta":0.75,"premium":1.44529487349756,"strike":3.204434633610558,"iv":1.2638226519802294,"gamma":0.1284353186810408,"theta":-0.004395451405825972,"vega":0.00403105369763123,"rho":0.0026462561899179256,"breakevenPct":10.707845407336123},{"delta":0.8,"premium":1.598013065563589,"strike":2.9540769416990345,"iv":1.3107304394844443,"gamma":0.11155513444805706,"theta":-0.004269329181317602,"vega":0.0037007488590410503,"rho":0.0027389928069496486,"breakevenPct":8.383095411014839},{"delta":0.85,"premium":1.750731257629618,"strike":2.703719249787512,"iv":1.357638226988659,"gamma":0.09467495021507336,"theta":-0.0041432069568092325,"vega":0.0033704440204508704,"rho":0.0028317294239813716,"breakevenPct":6.058345414693559}],"put":[{"delta":0.15,"premium":0.21153576523660111,"strike":2.686472015868488,"iv":1.3207666982425565,"gamma":0.09815967024120277,"theta":-0.0035825790151832325,"vega":0.0032672772270090017,"rho":-0.0013358476806393522,"breakevenPct":41.072946413526495},{"delta":0.2,"premium":0.283155299454556,"strike":2.9035009074380485,"iv":1.2619799535668945,"gamma":0.11795707453377287,"theta":-0.0035466898017514096,"vega":0.0035142493445503714,"rho":-0.0017798956937356818,"breakevenPct":37.61081885753589},{"delta":0.25,"premium":0.35477483367251084,"strike":3.120529799007609,"iv":1.2031932088912327,"gamma":0.13775447882634295,"theta":-0.0035108005883195867,"vega":0.0037612214620917407,"rho":-0.0022239437068320117,"breakevenPct":34.148691301545284},{"delta":0.3,"premium":0.4263943678904657,"strike":3.337558690577169,"iv":1.1444064642155707,"gamma":0.15755188311891305,"theta":-0.003474911374887764,"vega":0.00400819357963311,"rho":-0.002667991719928341,"breakevenPct":30.686563745554686},{"delta":0.35,"premium":0.49801390210842056,"strike":3.5545875821467288,"iv":1.0856197195399089,"gamma":0.17734928741148315,"theta":-0.0034390221614559405,"vega":0.00425516569717448,"rho":-0.003112039733024671,"breakevenPct":27.224436189564084},{"delta":0.4,"premium":0.5696334363263754,"strike":3.771616473716289,"iv":1.0268329748642469,"gamma":0.19714669170405325,"theta":-0.0034031329480241177,"vega":0.004502137814715849,"rho":-0.0035560877461210012,"breakevenPct":23.762308633573475},{"delta":0.45,"premium":0.6412529705443303,"strike":3.9886453652858496,"iv":0.9680462301885848,"gamma":0.21694409599662334,"theta":-0.0033672437345922948,"vega":0.004749109932257218,"rho":-0.004000135759217331,"breakevenPct":20.300181077582874},{"delta":0.5,"premium":0.7128725047622851,"strike":4.20567425685541,"iv":0.9092594855129228,"gamma":0.2367415002891934,"theta":-0.003331354521160472,"vega":0.004996082049798588,"rho":-0.00444418377231366,"breakevenPct":16.838053521592276},{"delta":0.55,"premium":0.78449203898024,"strike":4.42270314842497,"iv":0.8504727408372609,"gamma":0.25653890458176354,"theta":-0.003295465307728649,"vega":0.005243054167339957,"rho":-0.0048882317854099895,"breakevenPct":13.37592596560167},{"delta":0.6,"premium":0.8561115731981948,"strike":4.63973203999453,"iv":0.7916859961615991,"gamma":0.2763363088743336,"theta":-0.003259576094296826,"vega":0.005490026284881326,"rho":-0.005332279798506319,"breakevenPct":9.913798409611069},{"delta":0.65,"premium":0.9277311074161497,"strike":4.85676093156409,"iv":0.7328992514859369,"gamma":0.29613371316690373,"theta":-0.0032236868808650032,"vega":0.005736998402422696,"rho":-0.005776327811602649,"breakevenPct":6.451670853620463},{"delta":0.7,"premium":2.017178472806175,"strike":6.0580492109707365,"iv":0.7951315908572322,"gamma":0.2902524565238043,"theta":-0.003116322175310715,"vega":0.0056509384915507345,"rho":-0.007810616873310059,"breakevenPct":3.9567362676645326},{"delta":0.75,"premium":5.082409275177297,"strike":9.169958655002333,"iv":1.0922833286726228,"gamma":0.23452438747616972,"theta":-0.0028702109262245803,"vega":0.004918404643170536,"rho":-0.012931844441144891,"breakevenPct":3.3392939176582632},{"delta":0.8,"premium":8.14764007754842,"strike":12.281868099033929,"iv":1.3894350664880135,"gamma":0.17879631842853508,"theta":-0.0026240996771384455,"vega":0.004185870794790339,"rho":-0.018053072008979723,"breakevenPct":2.721851567651994},{"delta":0.85,"premium":11.212870879919535,"strike":15.393777543065518,"iv":1.6865868043034031,"gamma":0.12306824938090061,"theta":-0.0023779884280523116,"vega":0.003453336946410143,"rho":-0.023174299576814543,"breakevenPct":2.1044092176457263},{"delta":0.9,"premium":14.278101682290657,"strike":18.505686987097114,"iv":1.983738542118794,"gamma":0.06734018033326597,"theta":-0.002131877178966177,"vega":0.002720803098029945,"rho":-0.028295527144649373,"breakevenPct":1.4869668676394574}]}},"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"}}