{"symbol":"ACCO","url":"https://intraalpha.com/companies/ACCO","capturedAt":"2026-10-23T03:00:13.621Z","state":"partial","quote":{"symbol":"ACCO","last_price":4.68,"prev_close":4.53,"regular_close":4.68,"change":0.15,"change_pct":3.3113,"regular_change":0.15,"regular_change_pct":3.3113,"extended_change":0,"extended_change_pct":0,"bid":4.65,"ask":4.75,"bid_size":100,"ask_size":800,"volume":843868,"vwap":4.68426,"open":4.55,"high":4.74,"low":4.54,"close":4.68,"trade_count":5793,"last_trade_at":"2026-10-22T23:00:00.002824688Z","last_quote_at":"2026-10-23T00:00:00.179349793Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:10.261762458-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.042Z","bars":[{"c":4.5791,"h":4.58,"l":4.565,"n":46,"o":4.58,"t":"2026-10-16T13:30:00Z","v":23074,"vw":4.57796},{"c":4.59,"h":4.6,"l":4.57,"n":206,"o":4.575,"t":"2026-10-16T13:35:00Z","v":25492,"vw":4.581135},{"c":4.61,"h":4.62,"l":4.59,"n":117,"o":4.59,"t":"2026-10-16T13:45:00Z","v":9333,"vw":4.607754},{"c":4.615,"h":4.615,"l":4.612,"n":12,"o":4.612,"t":"2026-10-16T13:50:00Z","v":1337,"vw":4.612273},{"c":4.625,"h":4.63,"l":4.62,"n":28,"o":4.62,"t":"2026-10-16T13:55:00Z","v":1591,"vw":4.625404},{"c":4.645,"h":4.645,"l":4.625,"n":102,"o":4.625,"t":"2026-10-16T14:00:00Z","v":9530,"vw":4.637795},{"c":4.63,"h":4.64,"l":4.63,"n":30,"o":4.64,"t":"2026-10-16T14:05:00Z","v":2194,"vw":4.636982},{"c":4.61,"h":4.63,"l":4.6,"n":76,"o":4.63,"t":"2026-10-16T14:10:00Z","v":6482,"vw":4.612222},{"c":4.61,"h":4.61,"l":4.595,"n":74,"o":4.61,"t":"2026-10-16T14:15:00Z","v":6870,"vw":4.602909},{"c":4.6088,"h":4.6088,"l":4.6,"n":9,"o":4.6,"t":"2026-10-16T14:20:00Z","v":1712,"vw":4.604207},{"c":4.605,"h":4.62,"l":4.605,"n":78,"o":4.61,"t":"2026-10-16T14:25:00Z","v":4483,"vw":4.609267},{"c":4.605,"h":4.605,"l":4.605,"n":25,"o":4.605,"t":"2026-10-16T14:30:00Z","v":1900,"vw":4.605},{"c":4.6,"h":4.605,"l":4.6,"n":33,"o":4.605,"t":"2026-10-16T14:35:00Z","v":2604,"vw":4.600701},{"c":4.575,"h":4.59,"l":4.575,"n":34,"o":4.59,"t":"2026-10-16T14:40:00Z","v":2248,"vw":4.580703},{"c":4.57,"h":4.575,"l":4.57,"n":14,"o":4.575,"t":"2026-10-16T14:45:00Z","v":342,"vw":4.5725},{"c":4.59,"h":4.59,"l":4.575,"n":36,"o":4.575,"t":"2026-10-16T14:50:00Z","v":4138,"vw":4.581974},{"c":4.595,"h":4.6,"l":4.59,"n":49,"o":4.59,"t":"2026-10-16T14:55:00Z","v":2772,"vw":4.591438},{"c":4.59,"h":4.6,"l":4.59,"n":9,"o":4.6,"t":"2026-10-16T15:00:00Z","v":1219,"vw":4.593233},{"c":4.6,"h":4.605,"l":4.6,"n":40,"o":4.6,"t":"2026-10-16T15:05:00Z","v":3699,"vw":4.600441},{"c":4.595,"h":4.605,"l":4.595,"n":49,"o":4.6,"t":"2026-10-16T15:10:00Z","v":8291,"vw":4.599236},{"c":4.595,"h":4.595,"l":4.59,"n":7,"o":4.59,"t":"2026-10-16T15:15:00Z","v":574,"vw":4.592273},{"c":4.5934,"h":4.5934,"l":4.5934,"n":3,"o":4.5934,"t":"2026-10-16T15:20:00Z","v":428,"vw":4.5934},{"c":4.59,"h":4.6,"l":4.59,"n":42,"o":4.59,"t":"2026-10-16T15:25:00Z","v":1820,"vw":4.595004},{"c":4.585,"h":4.59,"l":4.585,"n":36,"o":4.59,"t":"2026-10-16T15:30:00Z","v":2801,"vw":4.58916},{"c":4.58,"h":4.5871,"l":4.58,"n":32,"o":4.5871,"t":"2026-10-16T15:35:00Z","v":867,"vw":4.582486},{"c":4.575,"h":4.59,"l":4.575,"n":34,"o":4.585,"t":"2026-10-16T15:40:00Z","v":4343,"vw":4.585561},{"c":4.575,"h":4.58,"l":4.57,"n":34,"o":4.575,"t":"2026-10-16T15:45:00Z","v":4447,"vw":4.57475},{"c":4.57,"h":4.5777,"l":4.57,"n":10,"o":4.575,"t":"2026-10-16T15:50:00Z","v":1689,"vw":4.576366},{"c":4.56,"h":4.57,"l":4.56,"n":51,"o":4.57,"t":"2026-10-16T15:55:00Z","v":12912,"vw":4.561338},{"c":4.55,"h":4.56,"l":4.55,"n":59,"o":4.56,"t":"2026-10-16T16:00:00Z","v":22804,"vw":4.558979},{"c":4.575,"h":4.5799,"l":4.555,"n":81,"o":4.555,"t":"2026-10-16T16:05:00Z","v":12775,"vw":4.566952},{"c":4.565,"h":4.58,"l":4.565,"n":65,"o":4.575,"t":"2026-10-16T16:10:00Z","v":5175,"vw":4.569665},{"c":4.555,"h":4.565,"l":4.555,"n":87,"o":4.56,"t":"2026-10-16T16:15:00Z","v":25264,"vw":4.559875},{"c":4.555,"h":4.555,"l":4.555,"n":12,"o":4.555,"t":"2026-10-16T16:20:00Z","v":666,"vw":4.555},{"c":4.555,"h":4.555,"l":4.55,"n":27,"o":4.555,"t":"2026-10-16T16:25:00Z","v":759,"vw":4.55375},{"c":4.555,"h":4.56,"l":4.55,"n":22,"o":4.555,"t":"2026-10-16T16:30:00Z","v":1934,"vw":4.552917},{"c":4.545,"h":4.555,"l":4.54,"n":48,"o":4.55,"t":"2026-10-16T16:35:00Z","v":3052,"vw":4.548679},{"c":4.555,"h":4.555,"l":4.545,"n":92,"o":4.545,"t":"2026-10-16T16:40:00Z","v":9261,"vw":4.5494},{"c":4.555,"h":4.56,"l":4.55,"n":30,"o":4.55,"t":"2026-10-16T16:45:00Z","v":2757,"vw":4.551228},{"c":4.545,"h":4.545,"l":4.545,"n":8,"o":4.545,"t":"2026-10-16T16:50:00Z","v":210,"vw":4.545},{"c":4.545,"h":4.55,"l":4.545,"n":15,"o":4.55,"t":"2026-10-16T16:55:00Z","v":3272,"vw":4.545319},{"c":4.53,"h":4.55,"l":4.525,"n":112,"o":4.545,"t":"2026-10-16T17:00:00Z","v":61808,"vw":4.538042},{"c":4.535,"h":4.539,"l":4.535,"n":21,"o":4.539,"t":"2026-10-16T17:05:00Z","v":1632,"vw":4.5382},{"c":4.535,"h":4.535,"l":4.535,"n":6,"o":4.535,"t":"2026-10-16T17:10:00Z","v":411,"vw":4.535},{"c":4.525,"h":4.535,"l":4.52,"n":71,"o":4.535,"t":"2026-10-16T17:15:00Z","v":19858,"vw":4.530185},{"c":4.52,"h":4.525,"l":4.52,"n":12,"o":4.52,"t":"2026-10-16T17:20:00Z","v":528,"vw":4.521667},{"c":4.53,"h":4.53,"l":4.5201,"n":12,"o":4.525,"t":"2026-10-16T17:25:00Z","v":3476,"vw":4.520697},{"c":4.515,"h":4.52,"l":4.515,"n":32,"o":4.52,"t":"2026-10-16T17:30:00Z","v":8703,"vw":4.516251},{"c":4.515,"h":4.525,"l":4.51,"n":59,"o":4.52,"t":"2026-10-16T17:35:00Z","v":6846,"vw":4.518213},{"c":4.52,"h":4.525,"l":4.515,"n":54,"o":4.515,"t":"2026-10-16T17:40:00Z","v":4047,"vw":4.519871},{"c":4.515,"h":4.515,"l":4.515,"n":12,"o":4.515,"t":"2026-10-16T17:45:00Z","v":637,"vw":4.515},{"c":4.5,"h":4.515,"l":4.5,"n":40,"o":4.515,"t":"2026-10-16T17:50:00Z","v":3047,"vw":4.50823},{"c":4.5,"h":4.505,"l":4.495,"n":30,"o":4.505,"t":"2026-10-16T17:55:00Z","v":2041,"vw":4.498799},{"c":4.485,"h":4.495,"l":4.48,"n":52,"o":4.495,"t":"2026-10-16T18:00:00Z","v":5005,"vw":4.489069},{"c":4.48,"h":4.485,"l":4.48,"n":11,"o":4.485,"t":"2026-10-16T18:05:00Z","v":453,"vw":4.483333},{"c":4.49,"h":4.49,"l":4.48,"n":25,"o":4.48,"t":"2026-10-16T18:10:00Z","v":2992,"vw":4.487461},{"c":4.485,"h":4.485,"l":4.485,"n":18,"o":4.485,"t":"2026-10-16T18:15:00Z","v":1014,"vw":4.485},{"c":4.495,"h":4.495,"l":4.485,"n":43,"o":4.485,"t":"2026-10-16T18:20:00Z","v":3046,"vw":4.49067},{"c":4.495,"h":4.5,"l":4.495,"n":17,"o":4.495,"t":"2026-10-16T18:25:00Z","v":991,"vw":4.496096},{"c":4.495,"h":4.495,"l":4.495,"n":23,"o":4.495,"t":"2026-10-16T18:30:00Z","v":945,"vw":4.495},{"c":4.49,"h":4.495,"l":4.48,"n":109,"o":4.495,"t":"2026-10-16T18:35:00Z","v":11257,"vw":4.489437},{"c":4.495,"h":4.495,"l":4.495,"n":3,"o":4.495,"t":"2026-10-16T18:40:00Z","v":965,"vw":4.495},{"c":4.495,"h":4.495,"l":4.495,"n":19,"o":4.495,"t":"2026-10-16T18:45:00Z","v":937,"vw":4.495},{"c":4.495,"h":4.495,"l":4.495,"n":17,"o":4.495,"t":"2026-10-16T18:50:00Z","v":1119,"vw":4.495},{"c":4.5,"h":4.5,"l":4.485,"n":69,"o":4.495,"t":"2026-10-16T18:55:00Z","v":7346,"vw":4.491153},{"c":4.495,"h":4.495,"l":4.495,"n":25,"o":4.495,"t":"2026-10-16T19:00:00Z","v":1449,"vw":4.495},{"c":4.495,"h":4.495,"l":4.495,"n":8,"o":4.495,"t":"2026-10-16T19:05:00Z","v":469,"vw":4.495},{"c":4.505,"h":4.51,"l":4.5,"n":54,"o":4.5,"t":"2026-10-16T19:10:00Z","v":5344,"vw":4.501978},{"c":4.505,"h":4.51,"l":4.505,"n":62,"o":4.505,"t":"2026-10-16T19:15:00Z","v":3722,"vw":4.506608},{"c":4.515,"h":4.5199,"l":4.51,"n":50,"o":4.51,"t":"2026-10-16T19:20:00Z","v":4944,"vw":4.513505},{"c":4.52,"h":4.52,"l":4.51,"n":32,"o":4.51,"t":"2026-10-16T19:25:00Z","v":1977,"vw":4.514094},{"c":4.515,"h":4.52,"l":4.515,"n":77,"o":4.515,"t":"2026-10-16T19:30:00Z","v":8932,"vw":4.515128},{"c":4.515,"h":4.515,"l":4.505,"n":140,"o":4.515,"t":"2026-10-16T19:35:00Z","v":11971,"vw":4.510359},{"c":4.525,"h":4.525,"l":4.52,"n":80,"o":4.52,"t":"2026-10-16T19:40:00Z","v":5867,"vw":4.521694},{"c":4.535,"h":4.535,"l":4.53,"n":75,"o":4.53,"t":"2026-10-16T19:45:00Z","v":3292,"vw":4.532262},{"c":4.52,"h":4.54,"l":4.52,"n":325,"o":4.538,"t":"2026-10-16T19:50:00Z","v":78405,"vw":4.528672},{"c":4.54,"h":4.54,"l":4.52,"n":564,"o":4.52,"t":"2026-10-16T19:55:00Z","v":88098,"vw":4.529078},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-10-16T20:00:00Z","v":71505,"vw":4.52},{"c":4.51,"h":4.54,"l":4.5,"n":155,"o":4.54,"t":"2026-10-19T13:30:00Z","v":24409,"vw":4.519488},{"c":4.5142,"h":4.52,"l":4.5142,"n":3,"o":4.52,"t":"2026-10-19T13:35:00Z","v":370,"vw":4.515984},{"c":4.5191,"h":4.52,"l":4.515,"n":12,"o":4.515,"t":"2026-10-19T13:40:00Z","v":790,"vw":4.517441},{"c":4.506,"h":4.51,"l":4.505,"n":23,"o":4.51,"t":"2026-10-19T13:45:00Z","v":6452,"vw":4.505393},{"c":4.52,"h":4.52,"l":4.505,"n":32,"o":4.505,"t":"2026-10-19T13:50:00Z","v":1861,"vw":4.511097},{"c":4.52,"h":4.53,"l":4.5199,"n":76,"o":4.5199,"t":"2026-10-19T13:55:00Z","v":4847,"vw":4.521056},{"c":4.555,"h":4.555,"l":4.53,"n":40,"o":4.53,"t":"2026-10-19T14:00:00Z","v":6042,"vw":4.544728},{"c":4.56,"h":4.575,"l":4.55,"n":179,"o":4.555,"t":"2026-10-19T14:05:00Z","v":19197,"vw":4.558342},{"c":4.575,"h":4.575,"l":4.565,"n":25,"o":4.565,"t":"2026-10-19T14:10:00Z","v":1857,"vw":4.568155},{"c":4.575,"h":4.575,"l":4.57,"n":20,"o":4.57,"t":"2026-10-19T14:15:00Z","v":4802,"vw":4.572252},{"c":4.555,"h":4.57,"l":4.555,"n":97,"o":4.57,"t":"2026-10-19T14:20:00Z","v":20539,"vw":4.561531},{"c":4.555,"h":4.555,"l":4.549,"n":92,"o":4.555,"t":"2026-10-19T14:25:00Z","v":11367,"vw":4.55122},{"c":4.5599,"h":4.5599,"l":4.5511,"n":20,"o":4.555,"t":"2026-10-19T14:30:00Z","v":4217,"vw":4.555942},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-10-19T14:35:00Z","v":149,"vw":4.555},{"c":4.56,"h":4.56,"l":4.555,"n":12,"o":4.555,"t":"2026-10-19T14:40:00Z","v":1601,"vw":4.556297},{"c":4.555,"h":4.555,"l":4.555,"n":5,"o":4.555,"t":"2026-10-19T14:45:00Z","v":879,"vw":4.555},{"c":4.56,"h":4.56,"l":4.555,"n":31,"o":4.555,"t":"2026-10-19T14:50:00Z","v":2618,"vw":4.55717},{"c":4.565,"h":4.57,"l":4.56,"n":64,"o":4.56,"t":"2026-10-19T14:55:00Z","v":2916,"vw":4.561364},{"c":4.575,"h":4.575,"l":4.565,"n":94,"o":4.57,"t":"2026-10-19T15:00:00Z","v":8261,"vw":4.57078},{"c":4.575,"h":4.575,"l":4.575,"n":6,"o":4.575,"t":"2026-10-19T15:05:00Z","v":521,"vw":4.575},{"c":4.5812,"h":4.585,"l":4.575,"n":42,"o":4.575,"t":"2026-10-19T15:10:00Z","v":9999,"vw":4.580509},{"c":4.585,"h":4.59,"l":4.5812,"n":15,"o":4.585,"t":"2026-10-19T15:15:00Z","v":2052,"vw":4.584745},{"c":4.605,"h":4.605,"l":4.585,"n":68,"o":4.585,"t":"2026-10-19T15:20:00Z","v":9297,"vw":4.592081},{"c":4.595,"h":4.605,"l":4.595,"n":65,"o":4.605,"t":"2026-10-19T15:25:00Z","v":15777,"vw":4.5999},{"c":4.595,"h":4.595,"l":4.595,"n":2,"o":4.595,"t":"2026-10-19T15:30:00Z","v":2002,"vw":4.595},{"c":4.595,"h":4.595,"l":4.59,"n":60,"o":4.595,"t":"2026-10-19T15:35:00Z","v":3642,"vw":4.594761},{"c":4.585,"h":4.595,"l":4.58,"n":105,"o":4.59,"t":"2026-10-19T15:40:00Z","v":10764,"vw":4.589061},{"c":4.585,"h":4.5888,"l":4.58,"n":10,"o":4.58,"t":"2026-10-19T15:45:00Z","v":1253,"vw":4.584552},{"c":4.585,"h":4.5888,"l":4.5834,"n":14,"o":4.5834,"t":"2026-10-19T15:50:00Z","v":2277,"vw":4.585072},{"c":4.585,"h":4.585,"l":4.58,"n":24,"o":4.585,"t":"2026-10-19T15:55:00Z","v":2029,"vw":4.58417},{"c":4.565,"h":4.585,"l":4.565,"n":60,"o":4.585,"t":"2026-10-19T16:00:00Z","v":5112,"vw":4.575201},{"c":4.575,"h":4.575,"l":4.565,"n":86,"o":4.565,"t":"2026-10-19T16:05:00Z","v":21404,"vw":4.570869},{"c":4.58,"h":4.58,"l":4.575,"n":26,"o":4.575,"t":"2026-10-19T16:10:00Z","v":4211,"vw":4.575437},{"c":4.575,"h":4.58,"l":4.575,"n":18,"o":4.58,"t":"2026-10-19T16:15:00Z","v":2684,"vw":4.575673},{"c":4.575,"h":4.575,"l":4.57,"n":34,"o":4.575,"t":"2026-10-19T16:20:00Z","v":2146,"vw":4.574638},{"c":4.565,"h":4.575,"l":4.565,"n":40,"o":4.575,"t":"2026-10-19T16:25:00Z","v":3568,"vw":4.570179},{"c":4.565,"h":4.565,"l":4.565,"n":16,"o":4.565,"t":"2026-10-19T16:30:00Z","v":1287,"vw":4.565},{"c":4.565,"h":4.565,"l":4.555,"n":64,"o":4.56,"t":"2026-10-19T16:35:00Z","v":12728,"vw":4.559715},{"c":4.565,"h":4.565,"l":4.56,"n":18,"o":4.565,"t":"2026-10-19T16:40:00Z","v":1408,"vw":4.564091},{"c":4.565,"h":4.565,"l":4.565,"n":6,"o":4.565,"t":"2026-10-19T16:45:00Z","v":340,"vw":4.565},{"c":4.5601,"h":4.5601,"l":4.5601,"n":2,"o":4.5601,"t":"2026-10-19T16:50:00Z","v":196,"vw":4.5601},{"c":4.565,"h":4.57,"l":4.565,"n":12,"o":4.57,"t":"2026-10-19T16:55:00Z","v":738,"vw":4.566},{"c":4.555,"h":4.565,"l":4.54,"n":264,"o":4.565,"t":"2026-10-19T17:00:00Z","v":30787,"vw":4.552413},{"c":4.55,"h":4.555,"l":4.55,"n":14,"o":4.555,"t":"2026-10-19T17:05:00Z","v":941,"vw":4.553171},{"c":4.555,"h":4.5588,"l":4.555,"n":23,"o":4.555,"t":"2026-10-19T17:10:00Z","v":2049,"vw":4.555366},{"c":4.555,"h":4.555,"l":4.55,"n":13,"o":4.555,"t":"2026-10-19T17:15:00Z","v":1050,"vw":4.552341},{"c":4.555,"h":4.56,"l":4.55,"n":46,"o":4.555,"t":"2026-10-19T17:20:00Z","v":22586,"vw":4.559255},{"c":4.57,"h":4.57,"l":4.555,"n":64,"o":4.555,"t":"2026-10-19T17:25:00Z","v":4485,"vw":4.561451},{"c":4.565,"h":4.57,"l":4.565,"n":27,"o":4.57,"t":"2026-10-19T17:30:00Z","v":2084,"vw":4.566681},{"c":4.555,"h":4.565,"l":4.555,"n":47,"o":4.565,"t":"2026-10-19T17:35:00Z","v":5563,"vw":4.56054},{"c":4.565,"h":4.57,"l":4.56,"n":44,"o":4.56,"t":"2026-10-19T17:40:00Z","v":2772,"vw":4.561905},{"c":4.56,"h":4.565,"l":4.56,"n":31,"o":4.5642,"t":"2026-10-19T17:45:00Z","v":2540,"vw":4.563989},{"c":4.56,"h":4.565,"l":4.56,"n":11,"o":4.565,"t":"2026-10-19T17:50:00Z","v":962,"vw":4.564412},{"c":4.565,"h":4.565,"l":4.565,"n":12,"o":4.565,"t":"2026-10-19T17:55:00Z","v":538,"vw":4.565},{"c":4.57,"h":4.57,"l":4.565,"n":44,"o":4.565,"t":"2026-10-19T18:05:00Z","v":2435,"vw":4.565715},{"c":4.56,"h":4.57,"l":4.56,"n":16,"o":4.565,"t":"2026-10-19T18:10:00Z","v":1859,"vw":4.565},{"c":4.57,"h":4.57,"l":4.565,"n":19,"o":4.565,"t":"2026-10-19T18:15:00Z","v":1422,"vw":4.565434},{"c":4.565,"h":4.57,"l":4.565,"n":27,"o":4.565,"t":"2026-10-19T18:20:00Z","v":2457,"vw":4.565665},{"c":4.565,"h":4.5688,"l":4.56,"n":26,"o":4.565,"t":"2026-10-19T18:25:00Z","v":1857,"vw":4.564171},{"c":4.56,"h":4.565,"l":4.555,"n":66,"o":4.565,"t":"2026-10-19T18:30:00Z","v":5903,"vw":4.559692},{"c":4.565,"h":4.565,"l":4.555,"n":135,"o":4.555,"t":"2026-10-19T18:35:00Z","v":23135,"vw":4.557808},{"c":4.555,"h":4.565,"l":4.555,"n":213,"o":4.565,"t":"2026-10-19T18:40:00Z","v":23900,"vw":4.560322},{"c":4.565,"h":4.565,"l":4.554,"n":80,"o":4.56,"t":"2026-10-19T18:45:00Z","v":7955,"vw":4.560409},{"c":4.56,"h":4.569,"l":4.56,"n":49,"o":4.565,"t":"2026-10-19T18:50:00Z","v":11452,"vw":4.565471},{"c":4.565,"h":4.565,"l":4.565,"n":42,"o":4.565,"t":"2026-10-19T18:55:00Z","v":2322,"vw":4.565},{"c":4.565,"h":4.57,"l":4.565,"n":57,"o":4.565,"t":"2026-10-19T19:00:00Z","v":6473,"vw":4.565095},{"c":4.565,"h":4.566,"l":4.565,"n":33,"o":4.565,"t":"2026-10-19T19:05:00Z","v":2341,"vw":4.5655},{"c":4.565,"h":4.57,"l":4.56,"n":63,"o":4.565,"t":"2026-10-19T19:10:00Z","v":6680,"vw":4.564916},{"c":4.57,"h":4.57,"l":4.565,"n":31,"o":4.565,"t":"2026-10-19T19:15:00Z","v":2162,"vw":4.566521},{"c":4.555,"h":4.57,"l":4.554,"n":146,"o":4.565,"t":"2026-10-19T19:20:00Z","v":17145,"vw":4.560205},{"c":4.555,"h":4.555,"l":4.55,"n":48,"o":4.555,"t":"2026-10-19T19:25:00Z","v":2954,"vw":4.554378},{"c":4.545,"h":4.555,"l":4.545,"n":85,"o":4.555,"t":"2026-10-19T19:30:00Z","v":8934,"vw":4.550239},{"c":4.545,"h":4.55,"l":4.54,"n":53,"o":4.545,"t":"2026-10-19T19:35:00Z","v":9872,"vw":4.540792},{"c":4.55,"h":4.55,"l":4.545,"n":73,"o":4.545,"t":"2026-10-19T19:40:00Z","v":11760,"vw":4.548299},{"c":4.545,"h":4.55,"l":4.545,"n":75,"o":4.545,"t":"2026-10-19T19:45:00Z","v":3007,"vw":4.547306},{"c":4.545,"h":4.55,"l":4.545,"n":132,"o":4.55,"t":"2026-10-19T19:50:00Z","v":9298,"vw":4.548847},{"c":4.52,"h":4.55,"l":4.515,"n":677,"o":4.55,"t":"2026-10-19T19:55:00Z","v":115248,"vw":4.529677},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-10-19T20:00:00Z","v":100913,"vw":4.52},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-20T11:55:00Z","v":500,"vw":4.47},{"c":4.535,"h":4.56,"l":4.49,"n":23,"o":4.49,"t":"2026-10-20T13:30:00Z","v":3949,"vw":4.537641},{"c":4.56,"h":4.56,"l":4.55,"n":55,"o":4.55,"t":"2026-10-20T13:35:00Z","v":14633,"vw":4.554096},{"c":4.53,"h":4.56,"l":4.53,"n":38,"o":4.56,"t":"2026-10-20T13:40:00Z","v":4184,"vw":4.536326},{"c":4.53,"h":4.5375,"l":4.53,"n":51,"o":4.53,"t":"2026-10-20T13:45:00Z","v":2592,"vw":4.530595},{"c":4.5001,"h":4.53,"l":4.5001,"n":110,"o":4.53,"t":"2026-10-20T13:50:00Z","v":29245,"vw":4.510855},{"c":4.5,"h":4.505,"l":4.5,"n":22,"o":4.505,"t":"2026-10-20T13:55:00Z","v":1569,"vw":4.504546},{"c":4.5,"h":4.515,"l":4.5,"n":51,"o":4.5,"t":"2026-10-20T14:00:00Z","v":4405,"vw":4.506847},{"c":4.495,"h":4.5,"l":4.49,"n":20,"o":4.5,"t":"2026-10-20T14:05:00Z","v":1381,"vw":4.497652},{"c":4.48,"h":4.49,"l":4.48,"n":53,"o":4.49,"t":"2026-10-20T14:10:00Z","v":3236,"vw":4.483404},{"c":4.49,"h":4.49,"l":4.4801,"n":7,"o":4.4801,"t":"2026-10-20T14:15:00Z","v":5997,"vw":4.480561},{"c":4.525,"h":4.525,"l":4.49,"n":107,"o":4.49,"t":"2026-10-20T14:20:00Z","v":7999,"vw":4.49826},{"c":4.515,"h":4.52,"l":4.515,"n":26,"o":4.52,"t":"2026-10-20T14:25:00Z","v":2514,"vw":4.519741},{"c":4.52,"h":4.525,"l":4.52,"n":12,"o":4.525,"t":"2026-10-20T14:30:00Z","v":612,"vw":4.523},{"c":4.52,"h":4.525,"l":4.515,"n":44,"o":4.525,"t":"2026-10-20T14:35:00Z","v":5500,"vw":4.51997},{"c":4.525,"h":4.525,"l":4.515,"n":9,"o":4.515,"t":"2026-10-20T14:40:00Z","v":323,"vw":4.521},{"c":4.525,"h":4.525,"l":4.52,"n":32,"o":4.52,"t":"2026-10-20T14:45:00Z","v":4724,"vw":4.524726},{"c":4.55,"h":4.55,"l":4.525,"n":63,"o":4.525,"t":"2026-10-20T14:50:00Z","v":4460,"vw":4.533882},{"c":4.57,"h":4.57,"l":4.5513,"n":36,"o":4.5513,"t":"2026-10-20T14:55:00Z","v":4017,"vw":4.558294},{"c":4.575,"h":4.58,"l":4.57,"n":34,"o":4.57,"t":"2026-10-20T15:00:00Z","v":2565,"vw":4.572895},{"c":4.58,"h":4.58,"l":4.575,"n":14,"o":4.575,"t":"2026-10-20T15:05:00Z","v":688,"vw":4.578333},{"c":4.565,"h":4.58,"l":4.565,"n":71,"o":4.58,"t":"2026-10-20T15:10:00Z","v":8239,"vw":4.570241},{"c":4.585,"h":4.585,"l":4.565,"n":66,"o":4.565,"t":"2026-10-20T15:15:00Z","v":8559,"vw":4.578585},{"c":4.6,"h":4.6,"l":4.59,"n":67,"o":4.59,"t":"2026-10-20T15:20:00Z","v":4370,"vw":4.592566},{"c":4.585,"h":4.6,"l":4.585,"n":47,"o":4.6,"t":"2026-10-20T15:25:00Z","v":5705,"vw":4.590243},{"c":4.575,"h":4.58,"l":4.575,"n":31,"o":4.58,"t":"2026-10-20T15:30:00Z","v":2783,"vw":4.579286},{"c":4.58,"h":4.58,"l":4.58,"n":7,"o":4.58,"t":"2026-10-20T15:35:00Z","v":488,"vw":4.58},{"c":4.59,"h":4.59,"l":4.58,"n":52,"o":4.58,"t":"2026-10-20T15:40:00Z","v":3829,"vw":4.584808},{"c":4.59,"h":4.59,"l":4.585,"n":6,"o":4.585,"t":"2026-10-20T15:45:00Z","v":749,"vw":4.588297},{"c":4.59,"h":4.59,"l":4.585,"n":50,"o":4.59,"t":"2026-10-20T15:50:00Z","v":4058,"vw":4.588051},{"c":4.575,"h":4.585,"l":4.575,"n":37,"o":4.585,"t":"2026-10-20T15:55:00Z","v":4772,"vw":4.578425},{"c":4.57,"h":4.572,"l":4.57,"n":34,"o":4.572,"t":"2026-10-20T16:00:00Z","v":2724,"vw":4.570677},{"c":4.565,"h":4.57,"l":4.565,"n":64,"o":4.5699,"t":"2026-10-20T16:05:00Z","v":5306,"vw":4.569804},{"c":4.565,"h":4.565,"l":4.565,"n":3,"o":4.565,"t":"2026-10-20T16:10:00Z","v":401,"vw":4.565},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-20T16:15:00Z","v":220,"vw":4.57},{"c":4.565,"h":4.57,"l":4.56,"n":18,"o":4.57,"t":"2026-10-20T16:20:00Z","v":1733,"vw":4.563777},{"c":4.57,"h":4.57,"l":4.57,"n":8,"o":4.57,"t":"2026-10-20T16:25:00Z","v":352,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":20,"o":4.57,"t":"2026-10-20T16:30:00Z","v":1221,"vw":4.57},{"c":4.5699,"h":4.58,"l":4.5699,"n":119,"o":4.57,"t":"2026-10-20T16:35:00Z","v":15407,"vw":4.570128},{"c":4.575,"h":4.575,"l":4.565,"n":40,"o":4.565,"t":"2026-10-20T16:40:00Z","v":3630,"vw":4.567708},{"c":4.5799,"h":4.58,"l":4.575,"n":14,"o":4.575,"t":"2026-10-20T16:45:00Z","v":5978,"vw":4.57864},{"c":4.56,"h":4.575,"l":4.56,"n":44,"o":4.57,"t":"2026-10-20T16:50:00Z","v":3598,"vw":4.567026},{"c":4.57,"h":4.57,"l":4.565,"n":11,"o":4.565,"t":"2026-10-20T17:00:00Z","v":1178,"vw":4.567378},{"c":4.575,"h":4.575,"l":4.57,"n":27,"o":4.57,"t":"2026-10-20T17:05:00Z","v":2953,"vw":4.571762},{"c":4.585,"h":4.585,"l":4.5799,"n":27,"o":4.58,"t":"2026-10-20T17:10:00Z","v":2585,"vw":4.582218},{"c":4.59,"h":4.59,"l":4.585,"n":22,"o":4.585,"t":"2026-10-20T17:15:00Z","v":2298,"vw":4.586429},{"c":4.59,"h":4.59,"l":4.585,"n":23,"o":4.585,"t":"2026-10-20T17:20:00Z","v":3779,"vw":4.586985},{"c":4.585,"h":4.59,"l":4.585,"n":41,"o":4.59,"t":"2026-10-20T17:25:00Z","v":3158,"vw":4.589567},{"c":4.59,"h":4.59,"l":4.5897,"n":36,"o":4.59,"t":"2026-10-20T17:30:00Z","v":2300,"vw":4.589968},{"c":4.59,"h":4.59,"l":4.585,"n":29,"o":4.585,"t":"2026-10-20T17:35:00Z","v":2143,"vw":4.586875},{"c":4.59,"h":4.59,"l":4.585,"n":18,"o":4.585,"t":"2026-10-20T17:40:00Z","v":1374,"vw":4.5875},{"c":4.59,"h":4.6,"l":4.585,"n":104,"o":4.585,"t":"2026-10-20T17:45:00Z","v":19373,"vw":4.59243},{"c":4.585,"h":4.6,"l":4.585,"n":57,"o":4.6,"t":"2026-10-20T17:50:00Z","v":5498,"vw":4.590205},{"c":4.585,"h":4.585,"l":4.585,"n":6,"o":4.585,"t":"2026-10-20T17:55:00Z","v":2285,"vw":4.585},{"c":4.595,"h":4.6,"l":4.59,"n":42,"o":4.59,"t":"2026-10-20T18:00:00Z","v":2330,"vw":4.59147},{"c":4.595,"h":4.595,"l":4.59,"n":19,"o":4.595,"t":"2026-10-20T18:05:00Z","v":4511,"vw":4.593089},{"c":4.595,"h":4.6,"l":4.595,"n":18,"o":4.595,"t":"2026-10-20T18:10:00Z","v":2329,"vw":4.596091},{"c":4.6,"h":4.6,"l":4.6,"n":32,"o":4.6,"t":"2026-10-20T18:15:00Z","v":2489,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":13,"o":4.6,"t":"2026-10-20T18:20:00Z","v":670,"vw":4.6},{"c":4.6,"h":4.6,"l":4.595,"n":20,"o":4.6,"t":"2026-10-20T18:25:00Z","v":2318,"vw":4.596015},{"c":4.6,"h":4.6,"l":4.6,"n":27,"o":4.6,"t":"2026-10-20T18:30:00Z","v":2154,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":17,"o":4.6,"t":"2026-10-20T18:35:00Z","v":780,"vw":4.6},{"c":4.599,"h":4.6,"l":4.599,"n":33,"o":4.6,"t":"2026-10-20T18:40:00Z","v":2443,"vw":4.599675},{"c":4.6015,"h":4.61,"l":4.6,"n":69,"o":4.6,"t":"2026-10-20T18:45:00Z","v":6008,"vw":4.602444},{"c":4.595,"h":4.61,"l":4.595,"n":69,"o":4.61,"t":"2026-10-20T18:50:00Z","v":7894,"vw":4.601589},{"c":4.6,"h":4.6,"l":4.6,"n":36,"o":4.6,"t":"2026-10-20T18:55:00Z","v":3904,"vw":4.6},{"c":4.605,"h":4.605,"l":4.6,"n":72,"o":4.6,"t":"2026-10-20T19:00:00Z","v":11857,"vw":4.60355},{"c":4.605,"h":4.6099,"l":4.605,"n":13,"o":4.6099,"t":"2026-10-20T19:05:00Z","v":1727,"vw":4.6057},{"c":4.61,"h":4.61,"l":4.6,"n":23,"o":4.605,"t":"2026-10-20T19:10:00Z","v":2642,"vw":4.605246},{"c":4.61,"h":4.61,"l":4.605,"n":41,"o":4.605,"t":"2026-10-20T19:15:00Z","v":3855,"vw":4.6075},{"c":4.61,"h":4.61,"l":4.605,"n":46,"o":4.61,"t":"2026-10-20T19:20:00Z","v":3706,"vw":4.608445},{"c":4.61,"h":4.61,"l":4.6,"n":28,"o":4.61,"t":"2026-10-20T19:25:00Z","v":2721,"vw":4.609445},{"c":4.61,"h":4.61,"l":4.6025,"n":53,"o":4.61,"t":"2026-10-20T19:30:00Z","v":6963,"vw":4.609433},{"c":4.605,"h":4.61,"l":4.6,"n":46,"o":4.61,"t":"2026-10-20T19:35:00Z","v":4913,"vw":4.607499},{"c":4.63,"h":4.635,"l":4.6,"n":152,"o":4.6,"t":"2026-10-20T19:40:00Z","v":14309,"vw":4.622955},{"c":4.635,"h":4.64,"l":4.6299,"n":116,"o":4.6299,"t":"2026-10-20T19:45:00Z","v":12519,"vw":4.631808},{"c":4.63,"h":4.635,"l":4.625,"n":142,"o":4.635,"t":"2026-10-20T19:50:00Z","v":19437,"vw":4.629205},{"c":4.6,"h":4.63,"l":4.59,"n":612,"o":4.63,"t":"2026-10-20T19:55:00Z","v":78850,"vw":4.60731},{"c":4.58,"h":4.59,"l":4.58,"n":15,"o":4.59,"t":"2026-10-20T20:00:00Z","v":191751,"vw":4.580027},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-20T21:05:00Z","v":450,"vw":4.56},{"c":4.555,"h":4.58,"l":4.54,"n":24,"o":4.57,"t":"2026-10-21T13:30:00Z","v":8030,"vw":4.571978},{"c":4.575,"h":4.575,"l":4.555,"n":30,"o":4.555,"t":"2026-10-21T13:35:00Z","v":2166,"vw":4.568847},{"c":4.565,"h":4.5689,"l":4.56,"n":18,"o":4.565,"t":"2026-10-21T13:40:00Z","v":1816,"vw":4.563038},{"c":4.56,"h":4.565,"l":4.56,"n":15,"o":4.565,"t":"2026-10-21T13:45:00Z","v":704,"vw":4.56375},{"c":4.565,"h":4.565,"l":4.56,"n":15,"o":4.565,"t":"2026-10-21T13:50:00Z","v":1503,"vw":4.56452},{"c":4.55,"h":4.5675,"l":4.545,"n":69,"o":4.5675,"t":"2026-10-21T13:55:00Z","v":6140,"vw":4.55275},{"c":4.55,"h":4.56,"l":4.55,"n":63,"o":4.56,"t":"2026-10-21T14:00:00Z","v":5805,"vw":4.557236},{"c":4.54,"h":4.542,"l":4.535,"n":48,"o":4.54,"t":"2026-10-21T14:05:00Z","v":4496,"vw":4.539969},{"c":4.55,"h":4.55,"l":4.5401,"n":40,"o":4.545,"t":"2026-10-21T14:10:00Z","v":1811,"vw":4.54702},{"c":4.555,"h":4.56,"l":4.545,"n":65,"o":4.545,"t":"2026-10-21T14:15:00Z","v":4021,"vw":4.552468},{"c":4.56,"h":4.56,"l":4.555,"n":38,"o":4.555,"t":"2026-10-21T14:20:00Z","v":1237,"vw":4.555507},{"c":4.555,"h":4.555,"l":4.555,"n":48,"o":4.555,"t":"2026-10-21T14:25:00Z","v":1037,"vw":4.555},{"c":4.555,"h":4.555,"l":4.545,"n":73,"o":4.55,"t":"2026-10-21T14:30:00Z","v":3331,"vw":4.550198},{"c":4.57,"h":4.57,"l":4.56,"n":38,"o":4.56,"t":"2026-10-21T14:35:00Z","v":1527,"vw":4.562941},{"c":4.575,"h":4.579,"l":4.57,"n":44,"o":4.575,"t":"2026-10-21T14:40:00Z","v":3595,"vw":4.573279},{"c":4.58,"h":4.58,"l":4.575,"n":15,"o":4.575,"t":"2026-10-21T14:45:00Z","v":464,"vw":4.578333},{"c":4.575,"h":4.58,"l":4.575,"n":22,"o":4.58,"t":"2026-10-21T14:50:00Z","v":997,"vw":4.578441},{"c":4.58,"h":4.58,"l":4.58,"n":5,"o":4.58,"t":"2026-10-21T14:55:00Z","v":130,"vw":4.58},{"c":4.565,"h":4.575,"l":4.565,"n":43,"o":4.57,"t":"2026-10-21T15:00:00Z","v":1850,"vw":4.570393},{"c":4.565,"h":4.565,"l":4.56,"n":13,"o":4.56,"t":"2026-10-21T15:05:00Z","v":244,"vw":4.5625},{"c":4.565,"h":4.565,"l":4.565,"n":2,"o":4.565,"t":"2026-10-21T15:10:00Z","v":101,"vw":4.565},{"c":4.565,"h":4.57,"l":4.562,"n":8,"o":4.565,"t":"2026-10-21T15:15:00Z","v":1516,"vw":4.563077},{"c":4.575,"h":4.58,"l":4.5699,"n":73,"o":4.57,"t":"2026-10-21T15:25:00Z","v":5728,"vw":4.572561},{"c":4.575,"h":4.575,"l":4.575,"n":18,"o":4.575,"t":"2026-10-21T15:30:00Z","v":403,"vw":4.575},{"c":4.585,"h":4.595,"l":4.575,"n":137,"o":4.575,"t":"2026-10-21T15:35:00Z","v":14256,"vw":4.58518},{"c":4.585,"h":4.585,"l":4.585,"n":22,"o":4.585,"t":"2026-10-21T15:40:00Z","v":932,"vw":4.585},{"c":4.585,"h":4.5875,"l":4.58,"n":19,"o":4.585,"t":"2026-10-21T15:45:00Z","v":1466,"vw":4.585682},{"c":4.585,"h":4.585,"l":4.5814,"n":15,"o":4.585,"t":"2026-10-21T15:50:00Z","v":921,"vw":4.583703},{"c":4.59,"h":4.59,"l":4.585,"n":29,"o":4.585,"t":"2026-10-21T15:55:00Z","v":1241,"vw":4.589039},{"c":4.59,"h":4.59,"l":4.585,"n":16,"o":4.59,"t":"2026-10-21T16:00:00Z","v":1890,"vw":4.586667},{"c":4.585,"h":4.59,"l":4.5848,"n":26,"o":4.585,"t":"2026-10-21T16:05:00Z","v":2751,"vw":4.58611},{"c":4.59,"h":4.59,"l":4.585,"n":19,"o":4.59,"t":"2026-10-21T16:10:00Z","v":2727,"vw":4.587694},{"c":4.585,"h":4.595,"l":4.585,"n":156,"o":4.585,"t":"2026-10-21T16:15:00Z","v":9687,"vw":4.589524},{"c":4.58,"h":4.585,"l":4.58,"n":38,"o":4.585,"t":"2026-10-21T16:20:00Z","v":3453,"vw":4.581613},{"c":4.585,"h":4.5885,"l":4.58,"n":40,"o":4.58,"t":"2026-10-21T16:25:00Z","v":2557,"vw":4.581726},{"c":4.585,"h":4.585,"l":4.58,"n":24,"o":4.585,"t":"2026-10-21T16:30:00Z","v":2021,"vw":4.58274},{"c":4.6,"h":4.605,"l":4.585,"n":137,"o":4.585,"t":"2026-10-21T16:35:00Z","v":13737,"vw":4.592119},{"c":4.595,"h":4.605,"l":4.595,"n":68,"o":4.605,"t":"2026-10-21T16:40:00Z","v":3776,"vw":4.59662},{"c":4.585,"h":4.59,"l":4.585,"n":38,"o":4.59,"t":"2026-10-21T16:45:00Z","v":3094,"vw":4.589128},{"c":4.585,"h":4.585,"l":4.58,"n":30,"o":4.585,"t":"2026-10-21T16:50:00Z","v":3582,"vw":4.584406},{"c":4.585,"h":4.585,"l":4.585,"n":19,"o":4.585,"t":"2026-10-21T16:55:00Z","v":601,"vw":4.585},{"c":4.585,"h":4.585,"l":4.5801,"n":35,"o":4.585,"t":"2026-10-21T17:00:00Z","v":1951,"vw":4.583664},{"c":4.58,"h":4.585,"l":4.58,"n":24,"o":4.585,"t":"2026-10-21T17:05:00Z","v":1660,"vw":4.584308},{"c":4.5724,"h":4.585,"l":4.5724,"n":44,"o":4.585,"t":"2026-10-21T17:10:00Z","v":3043,"vw":4.57999},{"c":4.57,"h":4.575,"l":4.57,"n":24,"o":4.575,"t":"2026-10-21T17:15:00Z","v":1989,"vw":4.574688},{"c":4.565,"h":4.575,"l":4.565,"n":26,"o":4.575,"t":"2026-10-21T17:20:00Z","v":2285,"vw":4.572397},{"c":4.565,"h":4.565,"l":4.56,"n":13,"o":4.565,"t":"2026-10-21T17:25:00Z","v":720,"vw":4.563724},{"c":4.555,"h":4.5699,"l":4.55,"n":64,"o":4.565,"t":"2026-10-21T17:30:00Z","v":5330,"vw":4.560174},{"c":4.545,"h":4.555,"l":4.545,"n":61,"o":4.555,"t":"2026-10-21T17:35:00Z","v":8389,"vw":4.549277},{"c":4.545,"h":4.545,"l":4.545,"n":33,"o":4.545,"t":"2026-10-21T17:40:00Z","v":2047,"vw":4.545},{"c":4.555,"h":4.56,"l":4.545,"n":119,"o":4.545,"t":"2026-10-21T17:45:00Z","v":20044,"vw":4.552109},{"c":4.565,"h":4.565,"l":4.56,"n":34,"o":4.56,"t":"2026-10-21T17:50:00Z","v":2618,"vw":4.561095},{"c":4.565,"h":4.57,"l":4.565,"n":24,"o":4.565,"t":"2026-10-21T17:55:00Z","v":996,"vw":4.56675},{"c":4.565,"h":4.565,"l":4.565,"n":25,"o":4.565,"t":"2026-10-21T18:00:00Z","v":1865,"vw":4.565},{"c":4.565,"h":4.565,"l":4.565,"n":6,"o":4.565,"t":"2026-10-21T18:05:00Z","v":433,"vw":4.565},{"c":4.57,"h":4.575,"l":4.57,"n":101,"o":4.57,"t":"2026-10-21T18:10:00Z","v":8963,"vw":4.57239},{"c":4.565,"h":4.575,"l":4.565,"n":46,"o":4.575,"t":"2026-10-21T18:15:00Z","v":15668,"vw":4.569843},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-21T18:20:00Z","v":411,"vw":4.57},{"c":4.575,"h":4.575,"l":4.5601,"n":76,"o":4.57,"t":"2026-10-21T18:25:00Z","v":5239,"vw":4.568998},{"c":4.575,"h":4.575,"l":4.575,"n":13,"o":4.575,"t":"2026-10-21T18:30:00Z","v":1211,"vw":4.575},{"c":4.575,"h":4.58,"l":4.5712,"n":16,"o":4.575,"t":"2026-10-21T18:35:00Z","v":1321,"vw":4.575806},{"c":4.575,"h":4.577,"l":4.57,"n":47,"o":4.575,"t":"2026-10-21T18:40:00Z","v":6341,"vw":4.575201},{"c":4.565,"h":4.575,"l":4.565,"n":50,"o":4.575,"t":"2026-10-21T18:45:00Z","v":4598,"vw":4.570555},{"c":4.565,"h":4.565,"l":4.55,"n":95,"o":4.565,"t":"2026-10-21T18:50:00Z","v":10050,"vw":4.559331},{"c":4.545,"h":4.565,"l":4.54,"n":55,"o":4.565,"t":"2026-10-21T18:55:00Z","v":3895,"vw":4.555026},{"c":4.535,"h":4.54,"l":4.525,"n":61,"o":4.54,"t":"2026-10-21T19:00:00Z","v":4645,"vw":4.531015},{"c":4.525,"h":4.535,"l":4.525,"n":125,"o":4.535,"t":"2026-10-21T19:05:00Z","v":6683,"vw":4.529507},{"c":4.525,"h":4.525,"l":4.51,"n":101,"o":4.525,"t":"2026-10-21T19:10:00Z","v":7257,"vw":4.519231},{"c":4.525,"h":4.53,"l":4.525,"n":21,"o":4.525,"t":"2026-10-21T19:15:00Z","v":685,"vw":4.526225},{"c":4.5191,"h":4.535,"l":4.515,"n":114,"o":4.53,"t":"2026-10-21T19:20:00Z","v":20256,"vw":4.526479},{"c":4.525,"h":4.525,"l":4.52,"n":30,"o":4.52,"t":"2026-10-21T19:25:00Z","v":2845,"vw":4.520613},{"c":4.535,"h":4.535,"l":4.525,"n":91,"o":4.525,"t":"2026-10-21T19:30:00Z","v":6782,"vw":4.532438},{"c":4.535,"h":4.5352,"l":4.535,"n":50,"o":4.535,"t":"2026-10-21T19:35:00Z","v":4060,"vw":4.535072},{"c":4.535,"h":4.54,"l":4.535,"n":79,"o":4.535,"t":"2026-10-21T19:40:00Z","v":4355,"vw":4.53631},{"c":4.535,"h":4.54,"l":4.535,"n":79,"o":4.54,"t":"2026-10-21T19:45:00Z","v":5508,"vw":4.537682},{"c":4.54,"h":4.545,"l":4.53,"n":219,"o":4.535,"t":"2026-10-21T19:50:00Z","v":23071,"vw":4.539379},{"c":4.545,"h":4.55,"l":4.535,"n":435,"o":4.538,"t":"2026-10-21T19:55:00Z","v":48602,"vw":4.542841},{"c":4.53,"h":4.53,"l":4.53,"n":9,"o":4.53,"t":"2026-10-21T20:00:00Z","v":88744,"vw":4.53},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-21T20:05:00Z","v":400,"vw":4.55},{"c":4.5118,"h":4.5118,"l":4.5118,"n":1,"o":4.5118,"t":"2026-10-22T12:05:00Z","v":100,"vw":4.5118},{"c":4.585,"h":4.59,"l":4.54,"n":82,"o":4.55,"t":"2026-10-22T13:30:00Z","v":18561,"vw":4.559022},{"c":4.59,"h":4.6,"l":4.58,"n":46,"o":4.6,"t":"2026-10-22T13:35:00Z","v":5762,"vw":4.589169},{"c":4.605,"h":4.61,"l":4.595,"n":64,"o":4.595,"t":"2026-10-22T13:40:00Z","v":6040,"vw":4.606359},{"c":4.625,"h":4.6257,"l":4.605,"n":71,"o":4.61,"t":"2026-10-22T13:45:00Z","v":6244,"vw":4.610502},{"c":4.6,"h":4.63,"l":4.6,"n":66,"o":4.625,"t":"2026-10-22T13:50:00Z","v":4229,"vw":4.611706},{"c":4.6418,"h":4.645,"l":4.62,"n":62,"o":4.62,"t":"2026-10-22T13:55:00Z","v":6128,"vw":4.634035},{"c":4.6412,"h":4.645,"l":4.635,"n":65,"o":4.64,"t":"2026-10-22T14:00:00Z","v":3377,"vw":4.640105},{"c":4.63,"h":4.64,"l":4.63,"n":85,"o":4.64,"t":"2026-10-22T14:05:00Z","v":5395,"vw":4.633559},{"c":4.645,"h":4.645,"l":4.63,"n":50,"o":4.635,"t":"2026-10-22T14:10:00Z","v":2608,"vw":4.634135},{"c":4.63,"h":4.64,"l":4.63,"n":94,"o":4.64,"t":"2026-10-22T14:15:00Z","v":6472,"vw":4.633525},{"c":4.63,"h":4.63,"l":4.625,"n":84,"o":4.625,"t":"2026-10-22T14:20:00Z","v":3699,"vw":4.627387},{"c":4.625,"h":4.63,"l":4.62,"n":42,"o":4.625,"t":"2026-10-22T14:25:00Z","v":14809,"vw":4.625146},{"c":4.605,"h":4.625,"l":4.6,"n":85,"o":4.625,"t":"2026-10-22T14:30:00Z","v":4028,"vw":4.61452},{"c":4.6,"h":4.605,"l":4.6,"n":23,"o":4.605,"t":"2026-10-22T14:35:00Z","v":635,"vw":4.6025},{"c":4.62,"h":4.625,"l":4.605,"n":171,"o":4.605,"t":"2026-10-22T14:40:00Z","v":13333,"vw":4.611856},{"c":4.625,"h":4.625,"l":4.625,"n":8,"o":4.625,"t":"2026-10-22T14:45:00Z","v":220,"vw":4.625},{"c":4.635,"h":4.64,"l":4.6249,"n":71,"o":4.6249,"t":"2026-10-22T14:50:00Z","v":4531,"vw":4.629283},{"c":4.655,"h":4.655,"l":4.645,"n":102,"o":4.645,"t":"2026-10-22T14:55:00Z","v":7052,"vw":4.649529},{"c":4.655,"h":4.655,"l":4.65,"n":86,"o":4.65,"t":"2026-10-22T15:00:00Z","v":3503,"vw":4.65375},{"c":4.645,"h":4.655,"l":4.645,"n":53,"o":4.655,"t":"2026-10-22T15:05:00Z","v":4252,"vw":4.649488},{"c":4.655,"h":4.66,"l":4.65,"n":94,"o":4.65,"t":"2026-10-22T15:10:00Z","v":4651,"vw":4.655147},{"c":4.66,"h":4.66,"l":4.66,"n":17,"o":4.66,"t":"2026-10-22T15:15:00Z","v":930,"vw":4.66},{"c":4.665,"h":4.67,"l":4.665,"n":58,"o":4.665,"t":"2026-10-22T15:20:00Z","v":3551,"vw":4.667778},{"c":4.685,"h":4.685,"l":4.665,"n":123,"o":4.665,"t":"2026-10-22T15:25:00Z","v":10112,"vw":4.671793},{"c":4.685,"h":4.6899,"l":4.68,"n":43,"o":4.68,"t":"2026-10-22T15:30:00Z","v":9127,"vw":4.684988},{"c":4.69,"h":4.695,"l":4.69,"n":51,"o":4.69,"t":"2026-10-22T15:35:00Z","v":14138,"vw":4.690295},{"c":4.69,"h":4.695,"l":4.685,"n":60,"o":4.69,"t":"2026-10-22T15:40:00Z","v":7132,"vw":4.689494},{"c":4.715,"h":4.715,"l":4.695,"n":84,"o":4.6991,"t":"2026-10-22T15:45:00Z","v":17446,"vw":4.702929},{"c":4.72,"h":4.72,"l":4.715,"n":26,"o":4.715,"t":"2026-10-22T15:50:00Z","v":1899,"vw":4.715385},{"c":4.711,"h":4.715,"l":4.71,"n":35,"o":4.71,"t":"2026-10-22T15:55:00Z","v":6469,"vw":4.713457},{"c":4.705,"h":4.715,"l":4.702,"n":55,"o":4.71,"t":"2026-10-22T16:00:00Z","v":6485,"vw":4.708459},{"c":4.705,"h":4.705,"l":4.7,"n":14,"o":4.7,"t":"2026-10-22T16:05:00Z","v":600,"vw":4.7025},{"c":4.71,"h":4.71,"l":4.7,"n":29,"o":4.705,"t":"2026-10-22T16:10:00Z","v":750,"vw":4.706016},{"c":4.715,"h":4.72,"l":4.71,"n":59,"o":4.71,"t":"2026-10-22T16:15:00Z","v":3411,"vw":4.713783},{"c":4.715,"h":4.72,"l":4.715,"n":87,"o":4.715,"t":"2026-10-22T16:20:00Z","v":5978,"vw":4.715263},{"c":4.715,"h":4.72,"l":4.7101,"n":34,"o":4.715,"t":"2026-10-22T16:25:00Z","v":7587,"vw":4.717074},{"c":4.715,"h":4.715,"l":4.705,"n":55,"o":4.715,"t":"2026-10-22T16:30:00Z","v":5955,"vw":4.7104},{"c":4.705,"h":4.715,"l":4.705,"n":21,"o":4.715,"t":"2026-10-22T16:35:00Z","v":5291,"vw":4.709962},{"c":4.7,"h":4.71,"l":4.695,"n":95,"o":4.71,"t":"2026-10-22T16:40:00Z","v":12779,"vw":4.699958},{"c":4.695,"h":4.695,"l":4.695,"n":13,"o":4.695,"t":"2026-10-22T16:45:00Z","v":1010,"vw":4.695},{"c":4.7,"h":4.705,"l":4.695,"n":124,"o":4.695,"t":"2026-10-22T16:50:00Z","v":12783,"vw":4.697385},{"c":4.705,"h":4.705,"l":4.7,"n":12,"o":4.7,"t":"2026-10-22T16:55:00Z","v":1505,"vw":4.70125},{"c":4.68,"h":4.705,"l":4.68,"n":87,"o":4.705,"t":"2026-10-22T17:00:00Z","v":8868,"vw":4.690386},{"c":4.675,"h":4.675,"l":4.675,"n":4,"o":4.675,"t":"2026-10-22T17:05:00Z","v":620,"vw":4.675},{"c":4.68,"h":4.68,"l":4.675,"n":9,"o":4.675,"t":"2026-10-22T17:10:00Z","v":764,"vw":4.679},{"c":4.68,"h":4.68,"l":4.675,"n":4,"o":4.675,"t":"2026-10-22T17:15:00Z","v":258,"vw":4.6775},{"c":4.68,"h":4.685,"l":4.675,"n":62,"o":4.675,"t":"2026-10-22T17:20:00Z","v":6718,"vw":4.681567},{"c":4.685,"h":4.685,"l":4.68,"n":9,"o":4.68,"t":"2026-10-22T17:25:00Z","v":9645,"vw":4.680156},{"c":4.69,"h":4.695,"l":4.685,"n":84,"o":4.685,"t":"2026-10-22T17:30:00Z","v":20586,"vw":4.690608},{"c":4.68,"h":4.69,"l":4.68,"n":46,"o":4.69,"t":"2026-10-22T17:35:00Z","v":4257,"vw":4.686265},{"c":4.685,"h":4.69,"l":4.685,"n":63,"o":4.685,"t":"2026-10-22T17:40:00Z","v":3781,"vw":4.686539},{"c":4.695,"h":4.7,"l":4.69,"n":40,"o":4.69,"t":"2026-10-22T17:45:00Z","v":3091,"vw":4.692823},{"c":4.685,"h":4.69,"l":4.68,"n":35,"o":4.69,"t":"2026-10-22T17:50:00Z","v":11955,"vw":4.68225},{"c":4.695,"h":4.6951,"l":4.69,"n":26,"o":4.69,"t":"2026-10-22T17:55:00Z","v":2979,"vw":4.693104},{"c":4.68,"h":4.695,"l":4.68,"n":45,"o":4.695,"t":"2026-10-22T18:00:00Z","v":3444,"vw":4.689419},{"c":4.6813,"h":4.69,"l":4.6813,"n":15,"o":4.685,"t":"2026-10-22T18:05:00Z","v":1024,"vw":4.684631},{"c":4.685,"h":4.69,"l":4.68,"n":8,"o":4.69,"t":"2026-10-22T18:10:00Z","v":22824,"vw":4.680281},{"c":4.685,"h":4.69,"l":4.685,"n":8,"o":4.69,"t":"2026-10-22T18:15:00Z","v":764,"vw":4.689286},{"c":4.695,"h":4.695,"l":4.685,"n":58,"o":4.685,"t":"2026-10-22T18:20:00Z","v":7597,"vw":4.690778},{"c":4.685,"h":4.695,"l":4.685,"n":63,"o":4.695,"t":"2026-10-22T18:25:00Z","v":5604,"vw":4.690219},{"c":4.685,"h":4.685,"l":4.685,"n":4,"o":4.685,"t":"2026-10-22T18:30:00Z","v":237,"vw":4.685},{"c":4.68,"h":4.685,"l":4.68,"n":22,"o":4.685,"t":"2026-10-22T18:35:00Z","v":2249,"vw":4.683222},{"c":4.685,"h":4.685,"l":4.68,"n":22,"o":4.685,"t":"2026-10-22T18:40:00Z","v":2223,"vw":4.68367},{"c":4.685,"h":4.7,"l":4.685,"n":125,"o":4.685,"t":"2026-10-22T18:45:00Z","v":16553,"vw":4.687982},{"c":4.705,"h":4.705,"l":4.685,"n":94,"o":4.685,"t":"2026-10-22T18:50:00Z","v":12074,"vw":4.695129},{"c":4.695,"h":4.705,"l":4.695,"n":56,"o":4.705,"t":"2026-10-22T18:55:00Z","v":5480,"vw":4.700786},{"c":4.705,"h":4.71,"l":4.7,"n":63,"o":4.7,"t":"2026-10-22T19:00:00Z","v":7358,"vw":4.702715},{"c":4.715,"h":4.72,"l":4.705,"n":77,"o":4.705,"t":"2026-10-22T19:05:00Z","v":13754,"vw":4.71196},{"c":4.715,"h":4.72,"l":4.715,"n":34,"o":4.715,"t":"2026-10-22T19:10:00Z","v":3593,"vw":4.715167},{"c":4.715,"h":4.715,"l":4.71,"n":46,"o":4.715,"t":"2026-10-22T19:15:00Z","v":5426,"vw":4.714302},{"c":4.725,"h":4.725,"l":4.715,"n":119,"o":4.715,"t":"2026-10-22T19:20:00Z","v":13091,"vw":4.719058},{"c":4.725,"h":4.7299,"l":4.72,"n":57,"o":4.725,"t":"2026-10-22T19:25:00Z","v":5115,"vw":4.725468},{"c":4.725,"h":4.725,"l":4.72,"n":59,"o":4.725,"t":"2026-10-22T19:30:00Z","v":8670,"vw":4.724802},{"c":4.735,"h":4.735,"l":4.725,"n":179,"o":4.73,"t":"2026-10-22T19:35:00Z","v":22563,"vw":4.731615},{"c":4.735,"h":4.735,"l":4.732,"n":79,"o":4.735,"t":"2026-10-22T19:40:00Z","v":12847,"vw":4.734811},{"c":4.715,"h":4.74,"l":4.71,"n":213,"o":4.73,"t":"2026-10-22T19:45:00Z","v":23213,"vw":4.723336},{"c":4.715,"h":4.72,"l":4.705,"n":301,"o":4.715,"t":"2026-10-22T19:50:00Z","v":34380,"vw":4.711862},{"c":4.68,"h":4.715,"l":4.68,"n":607,"o":4.715,"t":"2026-10-22T19:55:00Z","v":128460,"vw":4.688827},{"c":4.68,"h":4.68,"l":4.68,"n":15,"o":4.68,"t":"2026-10-22T20:00:00Z","v":138590,"vw":4.68}],"history":[{"c":5.09,"h":5.24,"l":5.09,"n":4349,"o":5.22,"t":"2024-10-21T04:00:00Z","v":550821,"vw":5.122105},{"c":5.09,"h":5.12,"l":5.06,"n":4751,"o":5.07,"t":"2024-10-22T04:00:00Z","v":367155,"vw":5.09136},{"c":4.87,"h":5.085,"l":4.84,"n":4384,"o":5.05,"t":"2024-10-23T04:00:00Z","v":574623,"vw":4.924339},{"c":4.87,"h":4.91,"l":4.79,"n":4017,"o":4.89,"t":"2024-10-24T04:00:00Z","v":446743,"vw":4.848223},{"c":4.81,"h":4.935,"l":4.81,"n":4676,"o":4.92,"t":"2024-10-25T04:00:00Z","v":345456,"vw":4.846391},{"c":4.94,"h":5.03,"l":4.84,"n":7109,"o":4.84,"t":"2024-10-28T04:00:00Z","v":784737,"vw":4.95475},{"c":4.87,"h":4.915,"l":4.84,"n":4525,"o":4.88,"t":"2024-10-29T04:00:00Z","v":406138,"vw":4.869837},{"c":4.97,"h":5.045,"l":4.86,"n":5356,"o":4.86,"t":"2024-10-30T04:00:00Z","v":407378,"vw":4.968118},{"c":4.9,"h":5,"l":4.89,"n":5104,"o":5,"t":"2024-10-31T04:00:00Z","v":606704,"vw":4.93508},{"c":5.26,"h":5.305,"l":5.015,"n":8721,"o":5.25,"t":"2024-11-01T04:00:00Z","v":1769445,"vw":5.196234},{"c":5.56,"h":5.61,"l":5.21,"n":7987,"o":5.26,"t":"2024-11-04T05:00:00Z","v":900789,"vw":5.478444},{"c":5.81,"h":5.825,"l":5.52,"n":11588,"o":5.55,"t":"2024-11-05T05:00:00Z","v":1104331,"vw":5.727205},{"c":6.06,"h":6.09,"l":5.83,"n":7837,"o":5.95,"t":"2024-11-06T05:00:00Z","v":983666,"vw":5.980337},{"c":6.07,"h":6.08,"l":5.92,"n":9645,"o":6.02,"t":"2024-11-07T05:00:00Z","v":1383031,"vw":6.023856},{"c":6.02,"h":6.1,"l":5.92,"n":5881,"o":6.01,"t":"2024-11-08T05:00:00Z","v":586587,"vw":6.009029},{"c":6.32,"h":6.435,"l":6.065,"n":10448,"o":6.1,"t":"2024-11-11T05:00:00Z","v":972329,"vw":6.321492},{"c":6.21,"h":6.34,"l":6.18,"n":6885,"o":6.28,"t":"2024-11-12T05:00:00Z","v":618257,"vw":6.234814},{"c":6.24,"h":6.3,"l":6.11,"n":5603,"o":6.27,"t":"2024-11-13T05:00:00Z","v":660958,"vw":6.238493},{"c":6.03,"h":6.26,"l":5.975,"n":5335,"o":6.25,"t":"2024-11-14T05:00:00Z","v":542414,"vw":6.058902},{"c":5.82,"h":6.03,"l":5.82,"n":5129,"o":6.02,"t":"2024-11-15T05:00:00Z","v":509605,"vw":5.861551},{"c":5.77,"h":5.91,"l":5.745,"n":4972,"o":5.87,"t":"2024-11-18T05:00:00Z","v":444802,"vw":5.783649},{"c":5.71,"h":5.73,"l":5.64,"n":4134,"o":5.71,"t":"2024-11-19T05:00:00Z","v":428495,"vw":5.690596},{"c":5.65,"h":5.71,"l":5.575,"n":5567,"o":5.66,"t":"2024-11-20T05:00:00Z","v":550386,"vw":5.61769},{"c":5.67,"h":5.77,"l":5.65,"n":3989,"o":5.67,"t":"2024-11-21T05:00:00Z","v":376288,"vw":5.688463},{"c":5.82,"h":5.865,"l":5.69,"n":4543,"o":5.71,"t":"2024-11-22T05:00:00Z","v":523921,"vw":5.803967},{"c":5.96,"h":6.075,"l":5.94,"n":5364,"o":5.94,"t":"2024-11-25T05:00:00Z","v":536191,"vw":5.999626},{"c":5.86,"h":5.96,"l":5.81,"n":5609,"o":5.93,"t":"2024-11-26T05:00:00Z","v":763718,"vw":5.8689},{"c":5.81,"h":5.975,"l":5.79,"n":4329,"o":5.92,"t":"2024-11-27T05:00:00Z","v":438264,"vw":5.832388},{"c":5.82,"h":5.895,"l":5.815,"n":2807,"o":5.87,"t":"2024-11-29T05:00:00Z","v":262205,"vw":5.840448},{"c":6.13,"h":6.255,"l":5.81,"n":8251,"o":5.89,"t":"2024-12-02T05:00:00Z","v":1043397,"vw":6.067525},{"c":6.13,"h":6.16,"l":5.915,"n":5787,"o":6.15,"t":"2024-12-03T05:00:00Z","v":600102,"vw":6.061315},{"c":6.3,"h":6.32,"l":6.105,"n":6129,"o":6.17,"t":"2024-12-04T05:00:00Z","v":709711,"vw":6.246026},{"c":6.02,"h":6.27,"l":5.96,"n":6545,"o":6.27,"t":"2024-12-05T05:00:00Z","v":610982,"vw":6.046657},{"c":6.09,"h":6.16,"l":5.98,"n":4349,"o":6.1,"t":"2024-12-06T05:00:00Z","v":511506,"vw":6.064674},{"c":6.21,"h":6.235,"l":6.09,"n":4842,"o":6.16,"t":"2024-12-09T05:00:00Z","v":666401,"vw":6.17981},{"c":6.19,"h":6.285,"l":6.1,"n":6484,"o":6.22,"t":"2024-12-10T05:00:00Z","v":752234,"vw":6.212325},{"c":6,"h":6.25,"l":5.99,"n":5320,"o":6.25,"t":"2024-12-11T05:00:00Z","v":1375626,"vw":6.042142},{"c":6.04,"h":6.12,"l":5.99,"n":5986,"o":6.04,"t":"2024-12-12T05:00:00Z","v":640011,"vw":6.048966},{"c":5.89,"h":6.015,"l":5.765,"n":5116,"o":6,"t":"2024-12-13T05:00:00Z","v":450971,"vw":5.854714},{"c":5.81,"h":5.94,"l":5.795,"n":4560,"o":5.88,"t":"2024-12-16T05:00:00Z","v":537959,"vw":5.835069},{"c":5.73,"h":5.83,"l":5.675,"n":5167,"o":5.78,"t":"2024-12-17T05:00:00Z","v":503256,"vw":5.730573},{"c":5.46,"h":5.8,"l":5.415,"n":6660,"o":5.74,"t":"2024-12-18T05:00:00Z","v":737713,"vw":5.567814},{"c":5.43,"h":5.55,"l":5.38,"n":5048,"o":5.51,"t":"2024-12-19T05:00:00Z","v":397708,"vw":5.43451},{"c":5.3,"h":5.47,"l":5.245,"n":6323,"o":5.32,"t":"2024-12-20T05:00:00Z","v":1877456,"vw":5.31555},{"c":5.29,"h":5.39,"l":5.255,"n":5923,"o":5.3,"t":"2024-12-23T05:00:00Z","v":669138,"vw":5.291921},{"c":5.27,"h":5.33,"l":5.255,"n":2280,"o":5.31,"t":"2024-12-24T05:00:00Z","v":188974,"vw":5.275764},{"c":5.33,"h":5.36,"l":5.22,"n":4198,"o":5.23,"t":"2024-12-26T05:00:00Z","v":462317,"vw":5.31607},{"c":5.25,"h":5.4,"l":5.2,"n":4339,"o":5.31,"t":"2024-12-27T05:00:00Z","v":479031,"vw":5.252377},{"c":5.24,"h":5.29,"l":5.12,"n":5110,"o":5.21,"t":"2024-12-30T05:00:00Z","v":491229,"vw":5.229521},{"c":5.25,"h":5.32,"l":5.2,"n":4156,"o":5.28,"t":"2024-12-31T05:00:00Z","v":407891,"vw":5.25168},{"c":5.19,"h":5.34,"l":5.14,"n":5244,"o":5.29,"t":"2025-01-02T05:00:00Z","v":366000,"vw":5.210236},{"c":5.26,"h":5.305,"l":5.15,"n":5257,"o":5.2,"t":"2025-01-03T05:00:00Z","v":379825,"vw":5.246858},{"c":5.23,"h":5.373,"l":5.21,"n":5308,"o":5.28,"t":"2025-01-06T05:00:00Z","v":704087,"vw":5.260396},{"c":5.13,"h":5.33,"l":5.1,"n":7465,"o":5.25,"t":"2025-01-07T05:00:00Z","v":1003233,"vw":5.151},{"c":5.11,"h":5.1607,"l":5.04,"n":6631,"o":5.1,"t":"2025-01-08T05:00:00Z","v":548947,"vw":5.107608},{"c":5.02,"h":5.07,"l":4.955,"n":5695,"o":5.04,"t":"2025-01-10T05:00:00Z","v":673203,"vw":5.008197},{"c":4.99,"h":5.04,"l":4.93,"n":5668,"o":4.96,"t":"2025-01-13T05:00:00Z","v":790384,"vw":4.997556},{"c":5.12,"h":5.135,"l":5.03,"n":5917,"o":5.04,"t":"2025-01-14T05:00:00Z","v":636358,"vw":5.092325},{"c":5.18,"h":5.31,"l":5.14,"n":4179,"o":5.27,"t":"2025-01-15T05:00:00Z","v":504017,"vw":5.195576},{"c":5.21,"h":5.22,"l":5.145,"n":4858,"o":5.18,"t":"2025-01-16T05:00:00Z","v":577544,"vw":5.180087},{"c":5.2,"h":5.285,"l":5.18,"n":4526,"o":5.28,"t":"2025-01-17T05:00:00Z","v":511166,"vw":5.227435},{"c":5.35,"h":5.4,"l":5.245,"n":5418,"o":5.29,"t":"2025-01-21T05:00:00Z","v":737960,"vw":5.336119},{"c":5.25,"h":5.35,"l":5.235,"n":5677,"o":5.35,"t":"2025-01-22T05:00:00Z","v":454610,"vw":5.273525},{"c":5.29,"h":5.36,"l":5.2,"n":5405,"o":5.2,"t":"2025-01-23T05:00:00Z","v":641072,"vw":5.286897},{"c":5.24,"h":5.31,"l":5.225,"n":4339,"o":5.29,"t":"2025-01-24T05:00:00Z","v":470939,"vw":5.253493},{"c":5.35,"h":5.4291,"l":5.24,"n":5786,"o":5.24,"t":"2025-01-27T05:00:00Z","v":715662,"vw":5.362585},{"c":5.27,"h":5.385,"l":5.22,"n":5806,"o":5.32,"t":"2025-01-28T05:00:00Z","v":470813,"vw":5.278433},{"c":5.28,"h":5.32,"l":5.22,"n":6100,"o":5.25,"t":"2025-01-29T05:00:00Z","v":577188,"vw":5.275009},{"c":5.32,"h":5.415,"l":5.29,"n":5287,"o":5.34,"t":"2025-01-30T05:00:00Z","v":605918,"vw":5.345478},{"c":5.26,"h":5.345,"l":5.205,"n":4997,"o":5.33,"t":"2025-01-31T05:00:00Z","v":549563,"vw":5.279832},{"c":5.09,"h":5.2,"l":5.055,"n":6156,"o":5.13,"t":"2025-02-03T05:00:00Z","v":568698,"vw":5.111865},{"c":5.17,"h":5.18,"l":5.05,"n":4342,"o":5.08,"t":"2025-02-04T05:00:00Z","v":485271,"vw":5.133834},{"c":5.14,"h":5.215,"l":5.11,"n":4551,"o":5.18,"t":"2025-02-05T05:00:00Z","v":486992,"vw":5.146386},{"c":5.1,"h":5.18,"l":5.09,"n":4304,"o":5.18,"t":"2025-02-06T05:00:00Z","v":433117,"vw":5.126222},{"c":4.99,"h":5.1,"l":4.95,"n":4319,"o":5.08,"t":"2025-02-07T05:00:00Z","v":426963,"vw":4.994663},{"c":4.99,"h":5.05,"l":4.975,"n":5841,"o":4.99,"t":"2025-02-10T05:00:00Z","v":598819,"vw":5.002229},{"c":5.08,"h":5.115,"l":4.97,"n":4548,"o":4.97,"t":"2025-02-11T05:00:00Z","v":753279,"vw":5.056618},{"c":5.09,"h":5.12,"l":4.985,"n":5150,"o":5,"t":"2025-02-12T05:00:00Z","v":570908,"vw":5.070088},{"c":5.17,"h":5.19,"l":5.11,"n":4420,"o":5.14,"t":"2025-02-13T05:00:00Z","v":1089837,"vw":5.1596},{"c":5.37,"h":5.42,"l":5.21,"n":5491,"o":5.21,"t":"2025-02-14T05:00:00Z","v":652739,"vw":5.364875},{"c":5.65,"h":5.68,"l":5.36,"n":6189,"o":5.37,"t":"2025-02-18T05:00:00Z","v":729313,"vw":5.576164},{"c":5.56,"h":5.6198,"l":5.47,"n":6692,"o":5.58,"t":"2025-02-19T05:00:00Z","v":785859,"vw":5.54086},{"c":5.52,"h":5.63,"l":5.5,"n":7163,"o":5.5,"t":"2025-02-20T05:00:00Z","v":876585,"vw":5.534904},{"c":4.56,"h":4.66,"l":4.3367,"n":18766,"o":4.66,"t":"2025-02-21T05:00:00Z","v":3297120,"vw":4.474168},{"c":4.4,"h":4.65,"l":4.39,"n":10202,"o":4.57,"t":"2025-02-24T05:00:00Z","v":1586572,"vw":4.501203},{"c":4.51,"h":4.605,"l":4.295,"n":10147,"o":4.43,"t":"2025-02-25T05:00:00Z","v":1491170,"vw":4.479997},{"c":4.55,"h":4.625,"l":4.48,"n":7842,"o":4.49,"t":"2025-02-26T05:00:00Z","v":1056922,"vw":4.555701},{"c":4.64,"h":4.7,"l":4.5,"n":7256,"o":4.53,"t":"2025-02-27T05:00:00Z","v":1058225,"vw":4.629446},{"c":4.67,"h":4.775,"l":4.62,"n":6939,"o":4.68,"t":"2025-02-28T05:00:00Z","v":1045267,"vw":4.678557},{"c":4.49,"h":4.755,"l":4.485,"n":8820,"o":4.68,"t":"2025-03-03T05:00:00Z","v":1350113,"vw":4.594835},{"c":4.41,"h":4.5692,"l":4.4,"n":9803,"o":4.43,"t":"2025-03-04T05:00:00Z","v":1588199,"vw":4.470392},{"c":4.44,"h":4.6,"l":4.39,"n":7237,"o":4.48,"t":"2025-03-05T05:00:00Z","v":1367865,"vw":4.453766},{"c":4.52,"h":4.64,"l":4.3813,"n":7311,"o":4.41,"t":"2025-03-06T05:00:00Z","v":919545,"vw":4.515506},{"c":4.71,"h":4.82,"l":4.485,"n":6986,"o":4.5,"t":"2025-03-07T05:00:00Z","v":933539,"vw":4.729594},{"c":4.82,"h":4.905,"l":4.65,"n":9601,"o":4.65,"t":"2025-03-10T04:00:00Z","v":1204136,"vw":4.834189},{"c":4.78,"h":4.89,"l":4.755,"n":8705,"o":4.84,"t":"2025-03-11T04:00:00Z","v":1107828,"vw":4.812717},{"c":4.75,"h":4.925,"l":4.74,"n":8399,"o":4.88,"t":"2025-03-12T04:00:00Z","v":1557861,"vw":4.787901},{"c":4.71,"h":4.82,"l":4.63,"n":8774,"o":4.7,"t":"2025-03-13T04:00:00Z","v":1035408,"vw":4.753112},{"c":4.52,"h":4.6999,"l":4.51,"n":6577,"o":4.67,"t":"2025-03-14T04:00:00Z","v":803019,"vw":4.564774},{"c":4.58,"h":4.63,"l":4.5,"n":6196,"o":4.52,"t":"2025-03-17T04:00:00Z","v":816556,"vw":4.554465},{"c":4.46,"h":4.59,"l":4.43,"n":7525,"o":4.56,"t":"2025-03-18T04:00:00Z","v":937776,"vw":4.479587},{"c":4.56,"h":4.5881,"l":4.421,"n":5068,"o":4.44,"t":"2025-03-19T04:00:00Z","v":564116,"vw":4.508095},{"c":4.56,"h":4.59,"l":4.49,"n":6628,"o":4.51,"t":"2025-03-20T04:00:00Z","v":723125,"vw":4.550591},{"c":4.34,"h":4.5,"l":4.32,"n":7297,"o":4.49,"t":"2025-03-21T04:00:00Z","v":2128675,"vw":4.378303},{"c":4.44,"h":4.49,"l":4.38,"n":6074,"o":4.45,"t":"2025-03-24T04:00:00Z","v":989563,"vw":4.43963},{"c":4.38,"h":4.465,"l":4.355,"n":5277,"o":4.43,"t":"2025-03-25T04:00:00Z","v":711573,"vw":4.399496},{"c":4.4,"h":4.45,"l":4.33,"n":4029,"o":4.39,"t":"2025-03-26T04:00:00Z","v":525743,"vw":4.391201},{"c":4.51,"h":4.56,"l":4.375,"n":5987,"o":4.39,"t":"2025-03-27T04:00:00Z","v":732555,"vw":4.492121},{"c":4.37,"h":4.52,"l":4.32,"n":7781,"o":4.5,"t":"2025-03-28T04:00:00Z","v":677459,"vw":4.374624},{"c":4.19,"h":4.42,"l":4.155,"n":9684,"o":4.32,"t":"2025-03-31T04:00:00Z","v":990642,"vw":4.22503},{"c":4.25,"h":4.26,"l":4.05,"n":7503,"o":4.22,"t":"2025-04-01T04:00:00Z","v":952233,"vw":4.192114},{"c":4.28,"h":4.29,"l":4.16,"n":5336,"o":4.18,"t":"2025-04-02T04:00:00Z","v":576754,"vw":4.238172},{"c":4.02,"h":4.135,"l":3.985,"n":9653,"o":4.12,"t":"2025-04-03T04:00:00Z","v":1119628,"vw":4.04653},{"c":3.88,"h":3.95,"l":3.79,"n":10112,"o":3.89,"t":"2025-04-04T04:00:00Z","v":1084895,"vw":3.868727},{"c":3.71,"h":3.965,"l":3.65,"n":9451,"o":3.72,"t":"2025-04-07T04:00:00Z","v":1130819,"vw":3.721604},{"c":3.53,"h":3.89,"l":3.52,"n":8440,"o":3.87,"t":"2025-04-08T04:00:00Z","v":1079101,"vw":3.645695},{"c":3.88,"h":3.96,"l":3.465,"n":11578,"o":3.5,"t":"2025-04-09T04:00:00Z","v":1642660,"vw":3.717001},{"c":3.63,"h":3.82,"l":3.575,"n":6503,"o":3.77,"t":"2025-04-10T04:00:00Z","v":682868,"vw":3.659365},{"c":3.65,"h":3.66,"l":3.485,"n":5746,"o":3.64,"t":"2025-04-11T04:00:00Z","v":737266,"vw":3.599879},{"c":3.72,"h":3.75,"l":3.62,"n":5905,"o":3.75,"t":"2025-04-14T04:00:00Z","v":600610,"vw":3.694918},{"c":3.69,"h":3.79,"l":3.675,"n":6476,"o":3.68,"t":"2025-04-15T04:00:00Z","v":751145,"vw":3.721166},{"c":3.6,"h":3.76,"l":3.55,"n":6489,"o":3.69,"t":"2025-04-16T04:00:00Z","v":652021,"vw":3.626217},{"c":3.61,"h":3.69,"l":3.59,"n":6972,"o":3.6,"t":"2025-04-17T04:00:00Z","v":782056,"vw":3.626475},{"c":3.59,"h":3.64,"l":3.5,"n":5875,"o":3.58,"t":"2025-04-21T04:00:00Z","v":635824,"vw":3.573146},{"c":3.77,"h":3.8,"l":3.63,"n":8325,"o":3.64,"t":"2025-04-22T04:00:00Z","v":780471,"vw":3.733553},{"c":3.76,"h":3.94,"l":3.75,"n":6437,"o":3.92,"t":"2025-04-23T04:00:00Z","v":598521,"vw":3.799365},{"c":3.88,"h":3.9,"l":3.72,"n":5285,"o":3.78,"t":"2025-04-24T04:00:00Z","v":625685,"vw":3.844296},{"c":3.9,"h":3.91,"l":3.79,"n":4160,"o":3.85,"t":"2025-04-25T04:00:00Z","v":434895,"vw":3.854064},{"c":3.82,"h":3.95,"l":3.75,"n":5868,"o":3.91,"t":"2025-04-28T04:00:00Z","v":544034,"vw":3.817372},{"c":3.92,"h":3.93,"l":3.81,"n":5150,"o":3.81,"t":"2025-04-29T04:00:00Z","v":536174,"vw":3.894263},{"c":3.86,"h":3.865,"l":3.78,"n":4419,"o":3.84,"t":"2025-04-30T04:00:00Z","v":573920,"vw":3.835029},{"c":3.86,"h":3.89,"l":3.81,"n":5569,"o":3.87,"t":"2025-05-01T04:00:00Z","v":474908,"vw":3.860635},{"c":3.67,"h":3.75,"l":3.505,"n":7330,"o":3.72,"t":"2025-05-02T04:00:00Z","v":1139920,"vw":3.645225},{"c":3.46,"h":3.66,"l":3.45,"n":8618,"o":3.65,"t":"2025-05-05T04:00:00Z","v":1204713,"vw":3.501293},{"c":3.57,"h":3.595,"l":3.41,"n":7066,"o":3.41,"t":"2025-05-06T04:00:00Z","v":799902,"vw":3.544214},{"c":3.55,"h":3.635,"l":3.51,"n":8724,"o":3.63,"t":"2025-05-07T04:00:00Z","v":980735,"vw":3.560827},{"c":3.72,"h":3.7665,"l":3.5701,"n":5485,"o":3.6,"t":"2025-05-08T04:00:00Z","v":616948,"vw":3.707598},{"c":3.73,"h":3.78,"l":3.7,"n":4326,"o":3.74,"t":"2025-05-09T04:00:00Z","v":542015,"vw":3.736576},{"c":3.88,"h":3.9954,"l":3.86,"n":5145,"o":3.87,"t":"2025-05-12T04:00:00Z","v":756626,"vw":3.913536},{"c":3.92,"h":3.95,"l":3.88,"n":4472,"o":3.93,"t":"2025-05-13T04:00:00Z","v":495367,"vw":3.922336},{"c":3.86,"h":3.915,"l":3.83,"n":8305,"o":3.9,"t":"2025-05-14T04:00:00Z","v":932502,"vw":3.868619},{"c":3.9,"h":3.915,"l":3.84,"n":5546,"o":3.87,"t":"2025-05-15T04:00:00Z","v":1037739,"vw":3.877742},{"c":3.86,"h":3.935,"l":3.85,"n":5526,"o":3.91,"t":"2025-05-16T04:00:00Z","v":951840,"vw":3.871787},{"c":3.79,"h":3.81,"l":3.69,"n":7728,"o":3.8,"t":"2025-05-19T04:00:00Z","v":889283,"vw":3.76117},{"c":3.78,"h":3.825,"l":3.77,"n":3839,"o":3.8,"t":"2025-05-20T04:00:00Z","v":398659,"vw":3.793296},{"c":3.62,"h":3.77,"l":3.59,"n":4927,"o":3.75,"t":"2025-05-21T04:00:00Z","v":686860,"vw":3.67208},{"c":3.65,"h":3.66,"l":3.58,"n":5145,"o":3.6,"t":"2025-05-22T04:00:00Z","v":552662,"vw":3.637663},{"c":3.46,"h":3.57,"l":3.45,"n":7460,"o":3.5,"t":"2025-05-23T04:00:00Z","v":1058212,"vw":3.497353},{"c":3.57,"h":3.575,"l":3.475,"n":7126,"o":3.52,"t":"2025-05-27T04:00:00Z","v":709686,"vw":3.541776},{"c":3.54,"h":3.59,"l":3.505,"n":5690,"o":3.58,"t":"2025-05-28T04:00:00Z","v":677613,"vw":3.540815},{"c":3.59,"h":3.61,"l":3.54,"n":3708,"o":3.59,"t":"2025-05-29T04:00:00Z","v":468832,"vw":3.577338},{"c":3.59,"h":3.595,"l":3.535,"n":6127,"o":3.58,"t":"2025-05-30T04:00:00Z","v":2456610,"vw":3.58337},{"c":3.47,"h":3.56,"l":3.46,"n":6622,"o":3.56,"t":"2025-06-02T04:00:00Z","v":678799,"vw":3.498254},{"c":3.62,"h":3.64,"l":3.43,"n":7642,"o":3.48,"t":"2025-06-03T04:00:00Z","v":812346,"vw":3.578878},{"c":3.65,"h":3.665,"l":3.56,"n":5091,"o":3.63,"t":"2025-06-04T04:00:00Z","v":656446,"vw":3.6156},{"c":3.7,"h":3.775,"l":3.635,"n":5305,"o":3.65,"t":"2025-06-05T04:00:00Z","v":847826,"vw":3.72246},{"c":3.75,"h":3.81,"l":3.725,"n":5703,"o":3.76,"t":"2025-06-06T04:00:00Z","v":502608,"vw":3.751884},{"c":3.81,"h":3.88,"l":3.78,"n":4877,"o":3.8,"t":"2025-06-09T04:00:00Z","v":646044,"vw":3.828252},{"c":3.79,"h":3.86,"l":3.75,"n":5477,"o":3.82,"t":"2025-06-10T04:00:00Z","v":764372,"vw":3.803923},{"c":3.77,"h":3.82,"l":3.73,"n":6380,"o":3.81,"t":"2025-06-11T04:00:00Z","v":706720,"vw":3.7812},{"c":3.72,"h":3.76,"l":3.695,"n":4321,"o":3.73,"t":"2025-06-12T04:00:00Z","v":660692,"vw":3.718413},{"c":3.58,"h":3.68,"l":3.56,"n":4380,"o":3.65,"t":"2025-06-13T04:00:00Z","v":567992,"vw":3.607083},{"c":3.55,"h":3.63,"l":3.52,"n":6621,"o":3.63,"t":"2025-06-16T04:00:00Z","v":969380,"vw":3.553316},{"c":3.44,"h":3.56,"l":3.43,"n":4645,"o":3.51,"t":"2025-06-17T04:00:00Z","v":641440,"vw":3.480626},{"c":3.39,"h":3.475,"l":3.38,"n":6998,"o":3.43,"t":"2025-06-18T04:00:00Z","v":1065228,"vw":3.430251},{"c":3.37,"h":3.42,"l":3.32,"n":6037,"o":3.42,"t":"2025-06-20T04:00:00Z","v":2302044,"vw":3.370952},{"c":3.46,"h":3.47,"l":3.35,"n":4538,"o":3.36,"t":"2025-06-23T04:00:00Z","v":815928,"vw":3.424317},{"c":3.48,"h":3.55,"l":3.47,"n":5401,"o":3.5,"t":"2025-06-24T04:00:00Z","v":679332,"vw":3.49941},{"c":3.48,"h":3.515,"l":3.46,"n":4950,"o":3.49,"t":"2025-06-25T04:00:00Z","v":662287,"vw":3.486378},{"c":3.56,"h":3.59,"l":3.48,"n":6549,"o":3.51,"t":"2025-06-26T04:00:00Z","v":954006,"vw":3.542937},{"c":3.58,"h":3.625,"l":3.545,"n":4101,"o":3.56,"t":"2025-06-27T04:00:00Z","v":816353,"vw":3.583288},{"c":3.58,"h":3.63,"l":3.56,"n":4147,"o":3.6,"t":"2025-06-30T04:00:00Z","v":721986,"vw":3.590323},{"c":3.84,"h":3.89,"l":3.56,"n":6958,"o":3.57,"t":"2025-07-01T04:00:00Z","v":1015418,"vw":3.811711},{"c":3.91,"h":4,"l":3.82,"n":7521,"o":3.86,"t":"2025-07-02T04:00:00Z","v":1247927,"vw":3.920191},{"c":3.99,"h":4.0089,"l":3.9008,"n":2656,"o":3.95,"t":"2025-07-03T04:00:00Z","v":424467,"vw":3.965007},{"c":3.86,"h":4.0299,"l":3.84,"n":6091,"o":3.96,"t":"2025-07-07T04:00:00Z","v":848853,"vw":3.9123},{"c":3.89,"h":4,"l":3.88,"n":5239,"o":3.89,"t":"2025-07-08T04:00:00Z","v":645246,"vw":3.921892},{"c":3.84,"h":3.92,"l":3.8201,"n":4315,"o":3.91,"t":"2025-07-09T04:00:00Z","v":567433,"vw":3.847661},{"c":3.89,"h":3.945,"l":3.83,"n":4455,"o":3.84,"t":"2025-07-10T04:00:00Z","v":595205,"vw":3.895297},{"c":3.82,"h":3.895,"l":3.8,"n":4176,"o":3.86,"t":"2025-07-11T04:00:00Z","v":401686,"vw":3.82623},{"c":3.77,"h":3.825,"l":3.715,"n":2837,"o":3.8,"t":"2025-07-14T04:00:00Z","v":386741,"vw":3.760006},{"c":3.65,"h":3.82,"l":3.65,"n":3178,"o":3.81,"t":"2025-07-15T04:00:00Z","v":473565,"vw":3.707116},{"c":3.68,"h":3.715,"l":3.6,"n":3500,"o":3.66,"t":"2025-07-16T04:00:00Z","v":465413,"vw":3.664299},{"c":3.79,"h":3.81,"l":3.69,"n":4687,"o":3.69,"t":"2025-07-17T04:00:00Z","v":571465,"vw":3.783298},{"c":3.75,"h":3.84,"l":3.72,"n":5809,"o":3.81,"t":"2025-07-18T04:00:00Z","v":802556,"vw":3.754153},{"c":3.77,"h":3.805,"l":3.75,"n":3728,"o":3.76,"t":"2025-07-21T04:00:00Z","v":494166,"vw":3.775056},{"c":3.92,"h":3.96,"l":3.78,"n":3731,"o":3.78,"t":"2025-07-22T04:00:00Z","v":500256,"vw":3.913647},{"c":4.02,"h":4.02,"l":3.91,"n":4488,"o":3.95,"t":"2025-07-23T04:00:00Z","v":487432,"vw":3.991235},{"c":3.93,"h":4.02,"l":3.92,"n":4338,"o":3.98,"t":"2025-07-24T04:00:00Z","v":544513,"vw":3.951607},{"c":4,"h":4.005,"l":3.9,"n":3844,"o":3.96,"t":"2025-07-25T04:00:00Z","v":343114,"vw":3.970151},{"c":4,"h":4.05,"l":3.9612,"n":4023,"o":4,"t":"2025-07-28T04:00:00Z","v":437466,"vw":4.005149},{"c":3.88,"h":4.05,"l":3.88,"n":3539,"o":4.05,"t":"2025-07-29T04:00:00Z","v":395086,"vw":3.910171},{"c":3.78,"h":3.925,"l":3.76,"n":5720,"o":3.9,"t":"2025-07-30T04:00:00Z","v":660056,"vw":3.827338},{"c":3.75,"h":3.795,"l":3.72,"n":4278,"o":3.77,"t":"2025-07-31T04:00:00Z","v":557845,"vw":3.755643},{"c":3.44,"h":3.75,"l":3.395,"n":8937,"o":3.71,"t":"2025-08-01T04:00:00Z","v":1464041,"vw":3.477374},{"c":3.49,"h":3.55,"l":3.43,"n":7594,"o":3.47,"t":"2025-08-04T04:00:00Z","v":693367,"vw":3.505552},{"c":3.54,"h":3.54,"l":3.465,"n":5846,"o":3.5,"t":"2025-08-05T04:00:00Z","v":753081,"vw":3.515117},{"c":3.6,"h":3.615,"l":3.515,"n":3369,"o":3.55,"t":"2025-08-06T04:00:00Z","v":560038,"vw":3.57532},{"c":3.58,"h":3.67,"l":3.555,"n":3344,"o":3.63,"t":"2025-08-07T04:00:00Z","v":453986,"vw":3.584652},{"c":3.64,"h":3.715,"l":3.605,"n":4376,"o":3.61,"t":"2025-08-08T04:00:00Z","v":523935,"vw":3.646226},{"c":3.67,"h":3.7,"l":3.6011,"n":4071,"o":3.65,"t":"2025-08-11T04:00:00Z","v":438696,"vw":3.656674},{"c":3.8,"h":3.82,"l":3.7,"n":6162,"o":3.7,"t":"2025-08-12T04:00:00Z","v":496942,"vw":3.790539},{"c":3.91,"h":3.94,"l":3.81,"n":4208,"o":3.81,"t":"2025-08-13T04:00:00Z","v":686739,"vw":3.902151},{"c":3.91,"h":3.92,"l":3.77,"n":4070,"o":3.85,"t":"2025-08-14T04:00:00Z","v":563608,"vw":3.870107},{"c":3.89,"h":3.94,"l":3.85,"n":3500,"o":3.94,"t":"2025-08-15T04:00:00Z","v":398065,"vw":3.895041},{"c":3.84,"h":3.9292,"l":3.83,"n":3890,"o":3.9,"t":"2025-08-18T04:00:00Z","v":476153,"vw":3.862664},{"c":3.89,"h":3.925,"l":3.86,"n":4856,"o":3.86,"t":"2025-08-19T04:00:00Z","v":424644,"vw":3.895878},{"c":3.88,"h":3.91,"l":3.85,"n":3426,"o":3.89,"t":"2025-08-20T04:00:00Z","v":584514,"vw":3.881806},{"c":3.92,"h":3.99,"l":3.82,"n":7028,"o":3.83,"t":"2025-08-21T04:00:00Z","v":936687,"vw":3.933745},{"c":4.01,"h":4.045,"l":3.85,"n":4954,"o":3.87,"t":"2025-08-22T04:00:00Z","v":699322,"vw":3.995366},{"c":3.97,"h":4.04,"l":3.97,"n":3240,"o":4,"t":"2025-08-25T04:00:00Z","v":345387,"vw":3.997508},{"c":3.92,"h":4.01,"l":3.91,"n":3634,"o":3.98,"t":"2025-08-26T04:00:00Z","v":288585,"vw":3.954956},{"c":3.97,"h":3.98,"l":3.895,"n":4365,"o":3.9,"t":"2025-08-27T04:00:00Z","v":481251,"vw":3.943867},{"c":3.98,"h":4.01,"l":3.935,"n":3419,"o":3.98,"t":"2025-08-28T04:00:00Z","v":386233,"vw":3.968239},{"c":4.02,"h":4.03,"l":3.96,"n":3249,"o":3.97,"t":"2025-08-29T04:00:00Z","v":412819,"vw":4.00325},{"c":3.95,"h":3.99,"l":3.92,"n":4083,"o":3.95,"t":"2025-09-02T04:00:00Z","v":559980,"vw":3.957595},{"c":3.93,"h":3.9885,"l":3.9,"n":3526,"o":3.93,"t":"2025-09-03T04:00:00Z","v":393255,"vw":3.932089},{"c":4.03,"h":4.03,"l":3.9318,"n":5840,"o":3.94,"t":"2025-09-04T04:00:00Z","v":547007,"vw":4.001888},{"c":4.04,"h":4.145,"l":4.005,"n":4040,"o":4.05,"t":"2025-09-05T04:00:00Z","v":413408,"vw":4.052872},{"c":4.04,"h":4.06,"l":4.01,"n":3320,"o":4.05,"t":"2025-09-08T04:00:00Z","v":420263,"vw":4.035061},{"c":4,"h":4.06,"l":3.99,"n":3679,"o":4.02,"t":"2025-09-09T04:00:00Z","v":483408,"vw":4.021396},{"c":3.96,"h":4,"l":3.93,"n":3566,"o":4,"t":"2025-09-10T04:00:00Z","v":455831,"vw":3.962601},{"c":4.13,"h":4.14,"l":3.99,"n":3883,"o":3.99,"t":"2025-09-11T04:00:00Z","v":644394,"vw":4.099547},{"c":4.01,"h":4.15,"l":4,"n":3181,"o":4.12,"t":"2025-09-12T04:00:00Z","v":407873,"vw":4.02451},{"c":4,"h":4.025,"l":3.97,"n":3304,"o":4.02,"t":"2025-09-15T04:00:00Z","v":517332,"vw":3.994561},{"c":3.99,"h":4.015,"l":3.97,"n":3502,"o":3.99,"t":"2025-09-16T04:00:00Z","v":434257,"vw":3.988402},{"c":4.1,"h":4.26,"l":3.99,"n":5834,"o":3.99,"t":"2025-09-17T04:00:00Z","v":650642,"vw":4.129348},{"c":4.2,"h":4.255,"l":4.12,"n":4549,"o":4.12,"t":"2025-09-18T04:00:00Z","v":533284,"vw":4.209359},{"c":4.1,"h":4.24,"l":4.1,"n":4032,"o":4.22,"t":"2025-09-19T04:00:00Z","v":1580506,"vw":4.130452},{"c":4.04,"h":4.095,"l":4.03,"n":4018,"o":4.07,"t":"2025-09-22T04:00:00Z","v":530154,"vw":4.058429},{"c":4.08,"h":4.1453,"l":4.06,"n":5088,"o":4.07,"t":"2025-09-23T04:00:00Z","v":556426,"vw":4.097454},{"c":4.06,"h":4.105,"l":4.04,"n":3843,"o":4.08,"t":"2025-09-24T04:00:00Z","v":471140,"vw":4.063873},{"c":4.01,"h":4.07,"l":4.005,"n":3351,"o":4.03,"t":"2025-09-25T04:00:00Z","v":353899,"vw":4.029663},{"c":4.06,"h":4.07,"l":4,"n":4940,"o":4,"t":"2025-09-26T04:00:00Z","v":569514,"vw":4.053211},{"c":3.99,"h":4.08,"l":3.985,"n":4518,"o":4.08,"t":"2025-09-29T04:00:00Z","v":655548,"vw":4.020187},{"c":3.99,"h":4.025,"l":3.97,"n":4371,"o":3.98,"t":"2025-09-30T04:00:00Z","v":843153,"vw":3.992685},{"c":4.07,"h":4.095,"l":3.97,"n":4753,"o":3.97,"t":"2025-10-01T04:00:00Z","v":651543,"vw":4.035532},{"c":4.06,"h":4.0849,"l":4,"n":3456,"o":4.06,"t":"2025-10-02T04:00:00Z","v":493866,"vw":4.036356},{"c":4.13,"h":4.2,"l":4.03,"n":3767,"o":4.06,"t":"2025-10-03T04:00:00Z","v":557433,"vw":4.147759},{"c":4.06,"h":4.159,"l":4.055,"n":5631,"o":4.14,"t":"2025-10-06T04:00:00Z","v":602166,"vw":4.109474},{"c":3.97,"h":4.12,"l":3.965,"n":4380,"o":4.07,"t":"2025-10-07T04:00:00Z","v":652214,"vw":4.01616},{"c":3.99,"h":4.055,"l":3.96,"n":4488,"o":3.99,"t":"2025-10-08T04:00:00Z","v":638755,"vw":4.000019},{"c":3.91,"h":4.02,"l":3.91,"n":3583,"o":4,"t":"2025-10-09T04:00:00Z","v":717949,"vw":3.954686},{"c":3.73,"h":3.95,"l":3.725,"n":5307,"o":3.92,"t":"2025-10-10T04:00:00Z","v":772717,"vw":3.816199},{"c":3.83,"h":3.861,"l":3.7916,"n":4169,"o":3.8,"t":"2025-10-13T04:00:00Z","v":422642,"vw":3.827166},{"c":3.78,"h":3.85,"l":3.74,"n":4879,"o":3.78,"t":"2025-10-14T04:00:00Z","v":515977,"vw":3.785395},{"c":3.81,"h":3.83,"l":3.74,"n":4196,"o":3.81,"t":"2025-10-15T04:00:00Z","v":636168,"vw":3.789161},{"c":3.81,"h":3.8299,"l":3.77,"n":4207,"o":3.8,"t":"2025-10-16T04:00:00Z","v":562600,"vw":3.799264},{"c":3.81,"h":3.87,"l":3.79,"n":4007,"o":3.79,"t":"2025-10-17T04:00:00Z","v":380254,"vw":3.82559},{"c":3.92,"h":3.92,"l":3.85,"n":3895,"o":3.85,"t":"2025-10-20T04:00:00Z","v":445912,"vw":3.898665},{"c":3.99,"h":4,"l":3.91,"n":3718,"o":3.93,"t":"2025-10-21T04:00:00Z","v":458991,"vw":3.977091},{"c":4.02,"h":4.0355,"l":3.97,"n":4374,"o":3.98,"t":"2025-10-22T04:00:00Z","v":388365,"vw":4.010029},{"c":4.08,"h":4.13,"l":4.03,"n":4094,"o":4.04,"t":"2025-10-23T04:00:00Z","v":450534,"vw":4.081546},{"c":4.14,"h":4.18,"l":4.11,"n":3385,"o":4.14,"t":"2025-10-24T04:00:00Z","v":338104,"vw":4.140905},{"c":4.07,"h":4.18,"l":4.045,"n":4302,"o":4.18,"t":"2025-10-27T04:00:00Z","v":418900,"vw":4.084231},{"c":4.07,"h":4.09,"l":4.0001,"n":4293,"o":4.02,"t":"2025-10-28T04:00:00Z","v":427456,"vw":4.067406},{"c":3.91,"h":4.0682,"l":3.875,"n":4412,"o":4.04,"t":"2025-10-29T04:00:00Z","v":597286,"vw":3.969111},{"c":3.91,"h":3.945,"l":3.87,"n":4001,"o":3.87,"t":"2025-10-30T04:00:00Z","v":360199,"vw":3.905073},{"c":3.76,"h":3.895,"l":3.45,"n":9017,"o":3.8,"t":"2025-10-31T04:00:00Z","v":1479635,"vw":3.697058},{"c":3.65,"h":3.8,"l":3.64,"n":5167,"o":3.76,"t":"2025-11-03T05:00:00Z","v":678000,"vw":3.697925},{"c":3.61,"h":3.68,"l":3.58,"n":6856,"o":3.64,"t":"2025-11-04T05:00:00Z","v":829464,"vw":3.617856},{"c":3.73,"h":3.73,"l":3.58,"n":7145,"o":3.64,"t":"2025-11-05T05:00:00Z","v":724107,"vw":3.669922},{"c":3.48,"h":3.7307,"l":3.455,"n":6416,"o":3.7,"t":"2025-11-06T05:00:00Z","v":825805,"vw":3.524613},{"c":3.44,"h":3.485,"l":3.415,"n":7608,"o":3.48,"t":"2025-11-07T05:00:00Z","v":923072,"vw":3.445294},{"c":3.44,"h":3.5,"l":3.41,"n":6155,"o":3.46,"t":"2025-11-10T05:00:00Z","v":821430,"vw":3.448806},{"c":3.43,"h":3.5,"l":3.425,"n":4894,"o":3.45,"t":"2025-11-11T05:00:00Z","v":590758,"vw":3.450338},{"c":3.46,"h":3.54,"l":3.445,"n":6462,"o":3.45,"t":"2025-11-12T05:00:00Z","v":710291,"vw":3.483867},{"c":3.48,"h":3.555,"l":3.44,"n":6917,"o":3.45,"t":"2025-11-13T05:00:00Z","v":805989,"vw":3.50229},{"c":3.42,"h":3.518,"l":3.41,"n":6548,"o":3.47,"t":"2025-11-14T05:00:00Z","v":869881,"vw":3.438723},{"c":3.32,"h":3.43,"l":3.32,"n":7058,"o":3.42,"t":"2025-11-17T05:00:00Z","v":994217,"vw":3.373245},{"c":3.34,"h":3.35,"l":3.3045,"n":8035,"o":3.32,"t":"2025-11-18T05:00:00Z","v":1182807,"vw":3.329086},{"c":3.31,"h":3.41,"l":3.29,"n":6747,"o":3.41,"t":"2025-11-19T05:00:00Z","v":1287718,"vw":3.325123},{"c":3.27,"h":3.4,"l":3.265,"n":7528,"o":3.35,"t":"2025-11-20T05:00:00Z","v":1085172,"vw":3.317485},{"c":3.32,"h":3.37,"l":3.2,"n":9453,"o":3.2,"t":"2025-11-21T05:00:00Z","v":1600034,"vw":3.317796},{"c":3.35,"h":3.405,"l":3.26,"n":8003,"o":3.29,"t":"2025-11-24T05:00:00Z","v":1302060,"vw":3.360035},{"c":3.45,"h":3.46,"l":3.345,"n":5785,"o":3.35,"t":"2025-11-25T05:00:00Z","v":895833,"vw":3.418035},{"c":3.43,"h":3.455,"l":3.41,"n":3191,"o":3.43,"t":"2025-11-26T05:00:00Z","v":369848,"vw":3.429323},{"c":3.44,"h":3.4476,"l":3.39,"n":2851,"o":3.42,"t":"2025-11-28T05:00:00Z","v":359493,"vw":3.423964},{"c":3.48,"h":3.49,"l":3.42,"n":4701,"o":3.42,"t":"2025-12-01T05:00:00Z","v":891007,"vw":3.463546},{"c":3.49,"h":3.52,"l":3.45,"n":4457,"o":3.48,"t":"2025-12-02T05:00:00Z","v":637494,"vw":3.493523},{"c":3.63,"h":3.64,"l":3.5,"n":4715,"o":3.5,"t":"2025-12-03T05:00:00Z","v":558115,"vw":3.601027},{"c":3.56,"h":3.65,"l":3.55,"n":4468,"o":3.62,"t":"2025-12-04T05:00:00Z","v":650461,"vw":3.570019},{"c":3.59,"h":3.6,"l":3.54,"n":5930,"o":3.54,"t":"2025-12-05T05:00:00Z","v":384699,"vw":3.576741},{"c":3.53,"h":3.6,"l":3.52,"n":3134,"o":3.59,"t":"2025-12-08T05:00:00Z","v":566446,"vw":3.555125},{"c":3.61,"h":3.635,"l":3.54,"n":7083,"o":3.55,"t":"2025-12-09T05:00:00Z","v":750138,"vw":3.599961},{"c":3.75,"h":3.8155,"l":3.59,"n":7849,"o":3.59,"t":"2025-12-10T05:00:00Z","v":1572146,"vw":3.730813},{"c":3.82,"h":3.86,"l":3.77,"n":7424,"o":3.77,"t":"2025-12-11T05:00:00Z","v":674014,"vw":3.820173},{"c":3.79,"h":3.855,"l":3.7702,"n":4933,"o":3.83,"t":"2025-12-12T05:00:00Z","v":590322,"vw":3.807004},{"c":3.79,"h":3.82,"l":3.735,"n":5257,"o":3.81,"t":"2025-12-15T05:00:00Z","v":1072607,"vw":3.776182},{"c":3.77,"h":3.82,"l":3.7501,"n":4360,"o":3.79,"t":"2025-12-16T05:00:00Z","v":797887,"vw":3.784926},{"c":3.78,"h":3.83,"l":3.77,"n":6367,"o":3.78,"t":"2025-12-17T05:00:00Z","v":737552,"vw":3.798668},{"c":3.84,"h":3.885,"l":3.8,"n":5813,"o":3.83,"t":"2025-12-18T05:00:00Z","v":716474,"vw":3.843199},{"c":3.79,"h":3.85,"l":3.765,"n":5184,"o":3.82,"t":"2025-12-19T05:00:00Z","v":2119000,"vw":3.79803},{"c":3.67,"h":3.855,"l":3.66,"n":5933,"o":3.79,"t":"2025-12-22T05:00:00Z","v":997105,"vw":3.717695},{"c":3.67,"h":3.6899,"l":3.615,"n":6183,"o":3.66,"t":"2025-12-23T05:00:00Z","v":861411,"vw":3.66196},{"c":3.69,"h":3.7,"l":3.655,"n":2123,"o":3.68,"t":"2025-12-24T05:00:00Z","v":331157,"vw":3.675578},{"c":3.73,"h":3.75,"l":3.675,"n":3430,"o":3.68,"t":"2025-12-26T05:00:00Z","v":457111,"vw":3.719912},{"c":3.75,"h":3.75,"l":3.7,"n":3639,"o":3.72,"t":"2025-12-29T05:00:00Z","v":648074,"vw":3.727545},{"c":3.74,"h":3.78,"l":3.73,"n":3350,"o":3.74,"t":"2025-12-30T05:00:00Z","v":445029,"vw":3.756328},{"c":3.73,"h":3.765,"l":3.72,"n":2482,"o":3.75,"t":"2025-12-31T05:00:00Z","v":313836,"vw":3.739659},{"c":3.69,"h":3.781,"l":3.68,"n":4874,"o":3.77,"t":"2026-01-02T05:00:00Z","v":757810,"vw":3.70744},{"c":3.69,"h":3.755,"l":3.675,"n":3460,"o":3.69,"t":"2026-01-05T05:00:00Z","v":555176,"vw":3.717643},{"c":3.76,"h":3.77,"l":3.6345,"n":4591,"o":3.67,"t":"2026-01-06T05:00:00Z","v":972305,"vw":3.721332},{"c":3.79,"h":3.815,"l":3.735,"n":4146,"o":3.79,"t":"2026-01-07T05:00:00Z","v":521190,"vw":3.772109},{"c":3.87,"h":3.8886,"l":3.77,"n":5364,"o":3.77,"t":"2026-01-08T05:00:00Z","v":551116,"vw":3.866222},{"c":3.93,"h":3.9599,"l":3.785,"n":5015,"o":3.88,"t":"2026-01-09T05:00:00Z","v":603750,"vw":3.89593},{"c":3.94,"h":3.955,"l":3.875,"n":3789,"o":3.9,"t":"2026-01-12T05:00:00Z","v":670994,"vw":3.921718},{"c":4.01,"h":4.04,"l":3.93,"n":4267,"o":3.95,"t":"2026-01-13T05:00:00Z","v":744723,"vw":4.000774},{"c":4,"h":4.065,"l":3.98,"n":4541,"o":4.01,"t":"2026-01-14T05:00:00Z","v":802172,"vw":4.018808},{"c":4.13,"h":4.14,"l":4.005,"n":5936,"o":4.02,"t":"2026-01-15T05:00:00Z","v":624312,"vw":4.099725},{"c":4.03,"h":4.15,"l":4.015,"n":3272,"o":4.11,"t":"2026-01-16T05:00:00Z","v":656263,"vw":4.055865},{"c":3.93,"h":3.99,"l":3.93,"n":4544,"o":3.95,"t":"2026-01-20T05:00:00Z","v":499629,"vw":3.956364},{"c":4.03,"h":4.035,"l":3.945,"n":5097,"o":3.95,"t":"2026-01-21T05:00:00Z","v":554071,"vw":4.000127},{"c":4.04,"h":4.105,"l":4.01,"n":3880,"o":4.01,"t":"2026-01-22T05:00:00Z","v":562528,"vw":4.060735},{"c":3.93,"h":4.05,"l":3.925,"n":3057,"o":4.03,"t":"2026-01-23T05:00:00Z","v":435732,"vw":3.97629},{"c":3.96,"h":3.98,"l":3.905,"n":3498,"o":3.95,"t":"2026-01-26T05:00:00Z","v":445471,"vw":3.943262},{"c":3.92,"h":3.96,"l":3.9,"n":3521,"o":3.96,"t":"2026-01-27T05:00:00Z","v":416590,"vw":3.928517},{"c":3.86,"h":3.95,"l":3.835,"n":4881,"o":3.92,"t":"2026-01-28T05:00:00Z","v":622683,"vw":3.876877},{"c":3.91,"h":3.91,"l":3.815,"n":4034,"o":3.86,"t":"2026-01-29T05:00:00Z","v":482028,"vw":3.870051},{"c":3.91,"h":3.945,"l":3.855,"n":3484,"o":3.87,"t":"2026-01-30T05:00:00Z","v":499822,"vw":3.897623},{"c":3.97,"h":4.02,"l":3.89,"n":4586,"o":3.91,"t":"2026-02-02T05:00:00Z","v":547268,"vw":3.975984},{"c":3.98,"h":4.08,"l":3.95,"n":4308,"o":3.98,"t":"2026-02-03T05:00:00Z","v":578143,"vw":3.990853},{"c":4.07,"h":4.08,"l":4,"n":6323,"o":4,"t":"2026-02-04T05:00:00Z","v":822729,"vw":4.048983},{"c":4.01,"h":4.075,"l":3.955,"n":5064,"o":4.07,"t":"2026-02-05T05:00:00Z","v":788044,"vw":3.998285},{"c":4.06,"h":4.09,"l":4.02,"n":5726,"o":4.02,"t":"2026-02-06T05:00:00Z","v":1031579,"vw":4.058203},{"c":4.05,"h":4.11,"l":4.0414,"n":4604,"o":4.07,"t":"2026-02-09T05:00:00Z","v":690251,"vw":4.073327},{"c":4.18,"h":4.21,"l":4.065,"n":5332,"o":4.07,"t":"2026-02-10T05:00:00Z","v":849640,"vw":4.153408},{"c":4.14,"h":4.27,"l":4.14,"n":4062,"o":4.2,"t":"2026-02-11T05:00:00Z","v":480766,"vw":4.179404},{"c":4.06,"h":4.2,"l":4.015,"n":4351,"o":4.16,"t":"2026-02-12T05:00:00Z","v":467070,"vw":4.069959},{"c":4.11,"h":4.165,"l":4.04,"n":3336,"o":4.07,"t":"2026-02-13T05:00:00Z","v":351838,"vw":4.116372},{"c":4.12,"h":4.13,"l":4.035,"n":3600,"o":4.09,"t":"2026-02-17T05:00:00Z","v":415135,"vw":4.097503},{"c":4.21,"h":4.24,"l":4.12,"n":5294,"o":4.13,"t":"2026-02-18T05:00:00Z","v":629448,"vw":4.184707},{"c":4.14,"h":4.21,"l":4.14,"n":4824,"o":4.18,"t":"2026-02-19T05:00:00Z","v":628737,"vw":4.161597},{"c":4.22,"h":4.3,"l":4.14,"n":4832,"o":4.21,"t":"2026-02-20T05:00:00Z","v":603130,"vw":4.226909},{"c":4.01,"h":4.21,"l":4.01,"n":4506,"o":4.21,"t":"2026-02-23T05:00:00Z","v":656102,"vw":4.036791},{"c":4.1,"h":4.1499,"l":4.02,"n":5946,"o":4.02,"t":"2026-02-24T05:00:00Z","v":619236,"vw":4.107018},{"c":4.14,"h":4.17,"l":4.035,"n":4638,"o":4.14,"t":"2026-02-25T05:00:00Z","v":449005,"vw":4.093621},{"c":4.12,"h":4.175,"l":4.104,"n":4927,"o":4.11,"t":"2026-02-26T05:00:00Z","v":916339,"vw":4.135908},{"c":4.07,"h":4.12,"l":4.035,"n":5062,"o":4.09,"t":"2026-02-27T05:00:00Z","v":690756,"vw":4.076018},{"c":4.06,"h":4.08,"l":3.98,"n":5603,"o":4.03,"t":"2026-03-02T05:00:00Z","v":765622,"vw":4.042831},{"c":4,"h":4.0288,"l":3.9301,"n":5562,"o":3.98,"t":"2026-03-03T05:00:00Z","v":575624,"vw":3.980077},{"c":4.04,"h":4.1,"l":3.99,"n":5128,"o":4.06,"t":"2026-03-04T05:00:00Z","v":576969,"vw":4.051089},{"c":4.02,"h":4.0799,"l":3.975,"n":6532,"o":4.01,"t":"2026-03-05T05:00:00Z","v":792167,"vw":4.022943},{"c":3.91,"h":3.99,"l":3.9,"n":6498,"o":3.95,"t":"2026-03-06T05:00:00Z","v":876354,"vw":3.93106},{"c":3.67,"h":3.715,"l":3.405,"n":9291,"o":3.57,"t":"2026-03-09T04:00:00Z","v":1665156,"vw":3.560699},{"c":3.63,"h":3.706,"l":3.56,"n":6888,"o":3.7,"t":"2026-03-10T04:00:00Z","v":1715475,"vw":3.635913},{"c":3.51,"h":3.6575,"l":3.48,"n":7880,"o":3.61,"t":"2026-03-11T04:00:00Z","v":1137939,"vw":3.539452},{"c":3.4,"h":3.51,"l":3.395,"n":8512,"o":3.51,"t":"2026-03-12T04:00:00Z","v":1406863,"vw":3.420473},{"c":3.38,"h":3.45,"l":3.35,"n":7435,"o":3.44,"t":"2026-03-13T04:00:00Z","v":981666,"vw":3.381771},{"c":3.24,"h":3.41,"l":3.23,"n":12795,"o":3.41,"t":"2026-03-16T04:00:00Z","v":2045747,"vw":3.320734},{"c":3.21,"h":3.34,"l":3.185,"n":15040,"o":3.28,"t":"2026-03-17T04:00:00Z","v":2644887,"vw":3.238901},{"c":3.06,"h":3.2061,"l":3.05,"n":9923,"o":3.2,"t":"2026-03-18T04:00:00Z","v":2468249,"vw":3.124936},{"c":3.02,"h":3.065,"l":2.99,"n":9542,"o":3.04,"t":"2026-03-19T04:00:00Z","v":1604715,"vw":3.025202},{"c":2.87,"h":2.9799,"l":2.84,"n":9872,"o":2.95,"t":"2026-03-20T04:00:00Z","v":2821030,"vw":2.882239},{"c":2.91,"h":2.995,"l":2.875,"n":9953,"o":2.97,"t":"2026-03-23T04:00:00Z","v":1919604,"vw":2.925961},{"c":2.95,"h":2.99,"l":2.8699,"n":8625,"o":2.87,"t":"2026-03-24T04:00:00Z","v":1108114,"vw":2.946191},{"c":3,"h":3.02,"l":2.92,"n":7460,"o":3,"t":"2026-03-25T04:00:00Z","v":1094742,"vw":2.9757},{"c":2.91,"h":3.015,"l":2.885,"n":7931,"o":2.96,"t":"2026-03-26T04:00:00Z","v":1450044,"vw":2.929477},{"c":2.94,"h":2.95,"l":2.8517,"n":6706,"o":2.9,"t":"2026-03-27T04:00:00Z","v":1374150,"vw":2.905299},{"c":2.91,"h":2.95,"l":2.88,"n":7016,"o":2.95,"t":"2026-03-30T04:00:00Z","v":1201486,"vw":2.913984},{"c":3,"h":3.01,"l":2.89,"n":9331,"o":2.96,"t":"2026-03-31T04:00:00Z","v":1742563,"vw":2.959005},{"c":2.93,"h":3.03,"l":2.92,"n":7649,"o":3.01,"t":"2026-04-01T04:00:00Z","v":1045529,"vw":2.964621},{"c":2.88,"h":2.93,"l":2.83,"n":7604,"o":2.9,"t":"2026-04-02T04:00:00Z","v":1181830,"vw":2.876505},{"c":2.89,"h":2.915,"l":2.85,"n":8952,"o":2.88,"t":"2026-04-06T04:00:00Z","v":1753497,"vw":2.871116},{"c":2.84,"h":2.91,"l":2.8111,"n":6660,"o":2.89,"t":"2026-04-07T04:00:00Z","v":1120462,"vw":2.847921},{"c":2.91,"h":2.97,"l":2.88,"n":9127,"o":2.96,"t":"2026-04-08T04:00:00Z","v":1602823,"vw":2.91087},{"c":2.9,"h":2.91,"l":2.84,"n":9545,"o":2.88,"t":"2026-04-09T04:00:00Z","v":1287583,"vw":2.887239},{"c":3.01,"h":3.01,"l":2.91,"n":8306,"o":2.91,"t":"2026-04-10T04:00:00Z","v":1482504,"vw":2.965383},{"c":2.97,"h":3.005,"l":2.93,"n":6324,"o":2.98,"t":"2026-04-13T04:00:00Z","v":1082258,"vw":2.973332},{"c":3.14,"h":3.17,"l":2.966,"n":7442,"o":2.98,"t":"2026-04-14T04:00:00Z","v":1649302,"vw":3.120473},{"c":3.2,"h":3.22,"l":3.12,"n":7546,"o":3.13,"t":"2026-04-15T04:00:00Z","v":912373,"vw":3.176376},{"c":3.24,"h":3.265,"l":3.18,"n":5685,"o":3.18,"t":"2026-04-16T04:00:00Z","v":894376,"vw":3.22781},{"c":3.35,"h":3.41,"l":3.28,"n":5757,"o":3.28,"t":"2026-04-17T04:00:00Z","v":749585,"vw":3.360226},{"c":3.32,"h":3.39,"l":3.31,"n":4706,"o":3.35,"t":"2026-04-20T04:00:00Z","v":600664,"vw":3.339844},{"c":3.29,"h":3.39,"l":3.27,"n":4554,"o":3.32,"t":"2026-04-21T04:00:00Z","v":728923,"vw":3.324788},{"c":3.32,"h":3.328,"l":3.28,"n":4050,"o":3.3,"t":"2026-04-22T04:00:00Z","v":500617,"vw":3.306428},{"c":3.25,"h":3.32,"l":3.225,"n":2850,"o":3.3,"t":"2026-04-23T04:00:00Z","v":366430,"vw":3.260252},{"c":3.31,"h":3.31,"l":3.23,"n":3707,"o":3.24,"t":"2026-04-24T04:00:00Z","v":460526,"vw":3.290143},{"c":3.28,"h":3.36,"l":3.27,"n":4518,"o":3.28,"t":"2026-04-27T04:00:00Z","v":602856,"vw":3.310461},{"c":3.37,"h":3.375,"l":3.27,"n":4208,"o":3.29,"t":"2026-04-28T04:00:00Z","v":503515,"vw":3.342629},{"c":3.24,"h":3.34,"l":3.19,"n":4723,"o":3.33,"t":"2026-04-29T04:00:00Z","v":615053,"vw":3.247473},{"c":3.21,"h":3.27,"l":3.17,"n":6528,"o":3.23,"t":"2026-04-30T04:00:00Z","v":1060403,"vw":3.218956},{"c":3.95,"h":3.96,"l":3.45,"n":19240,"o":3.45,"t":"2026-05-01T04:00:00Z","v":3395231,"vw":3.779801},{"c":4,"h":4.1,"l":3.86,"n":15401,"o":3.91,"t":"2026-05-04T04:00:00Z","v":1950220,"vw":3.995119},{"c":4.02,"h":4.1,"l":3.87,"n":7266,"o":4,"t":"2026-05-05T04:00:00Z","v":1254549,"vw":4.014504},{"c":4.03,"h":4.11,"l":4,"n":7663,"o":4.04,"t":"2026-05-06T04:00:00Z","v":864454,"vw":4.057262},{"c":4.06,"h":4.164,"l":4.01,"n":7682,"o":4.03,"t":"2026-05-07T04:00:00Z","v":745851,"vw":4.085687},{"c":4.04,"h":4.145,"l":4.0203,"n":5377,"o":4.07,"t":"2026-05-08T04:00:00Z","v":612689,"vw":4.068887},{"c":3.92,"h":4.03,"l":3.91,"n":8678,"o":4.02,"t":"2026-05-11T04:00:00Z","v":1215668,"vw":3.961406},{"c":3.92,"h":3.97,"l":3.86,"n":9826,"o":3.91,"t":"2026-05-12T04:00:00Z","v":1610502,"vw":3.915845},{"c":3.87,"h":3.94,"l":3.805,"n":5875,"o":3.9,"t":"2026-05-13T04:00:00Z","v":864002,"vw":3.85564},{"c":3.92,"h":3.98,"l":3.87,"n":7213,"o":3.88,"t":"2026-05-14T04:00:00Z","v":884491,"vw":3.929076},{"c":3.76,"h":3.88,"l":3.735,"n":6911,"o":3.84,"t":"2026-05-15T04:00:00Z","v":1078592,"vw":3.785622},{"c":3.82,"h":3.86,"l":3.77,"n":6612,"o":3.78,"t":"2026-05-18T04:00:00Z","v":783407,"vw":3.813302},{"c":3.76,"h":3.865,"l":3.75,"n":6306,"o":3.8,"t":"2026-05-19T04:00:00Z","v":783740,"vw":3.80766},{"c":3.78,"h":3.795,"l":3.71,"n":6684,"o":3.75,"t":"2026-05-20T04:00:00Z","v":728809,"vw":3.767674},{"c":3.85,"h":3.9,"l":3.68,"n":6133,"o":3.73,"t":"2026-05-21T04:00:00Z","v":1013538,"vw":3.814343},{"c":3.82,"h":3.88,"l":3.8,"n":5767,"o":3.81,"t":"2026-05-22T04:00:00Z","v":966280,"vw":3.83171},{"c":3.98,"h":4,"l":3.84,"n":6598,"o":3.85,"t":"2026-05-26T04:00:00Z","v":895714,"vw":3.939296},{"c":4.08,"h":4.15,"l":4,"n":7494,"o":4,"t":"2026-05-27T04:00:00Z","v":1048207,"vw":4.081476},{"c":4.05,"h":4.06,"l":3.965,"n":7488,"o":4.06,"t":"2026-05-28T04:00:00Z","v":1102891,"vw":4.038596},{"c":3.96,"h":4.045,"l":3.95,"n":6189,"o":3.99,"t":"2026-05-29T04:00:00Z","v":861521,"vw":3.992663},{"c":3.91,"h":3.95,"l":3.8,"n":7268,"o":3.95,"t":"2026-06-01T04:00:00Z","v":1112472,"vw":3.872786},{"c":3.88,"h":3.95,"l":3.86,"n":5491,"o":3.91,"t":"2026-06-02T04:00:00Z","v":560977,"vw":3.894395},{"c":3.84,"h":3.88,"l":3.795,"n":5328,"o":3.88,"t":"2026-06-03T04:00:00Z","v":620701,"vw":3.827287},{"c":3.87,"h":3.915,"l":3.86,"n":4321,"o":3.88,"t":"2026-06-04T04:00:00Z","v":579898,"vw":3.878886},{"c":3.82,"h":3.915,"l":3.804,"n":5382,"o":3.81,"t":"2026-06-05T04:00:00Z","v":583601,"vw":3.864162},{"c":3.89,"h":3.94,"l":3.865,"n":6453,"o":3.88,"t":"2026-06-08T04:00:00Z","v":674584,"vw":3.90368},{"c":3.98,"h":4.03,"l":3.9,"n":5393,"o":3.91,"t":"2026-06-09T04:00:00Z","v":628357,"vw":3.977805},{"c":4,"h":4.06,"l":3.98,"n":6520,"o":3.99,"t":"2026-06-10T04:00:00Z","v":941724,"vw":4.013536},{"c":3.96,"h":4.0182,"l":3.915,"n":7346,"o":4.01,"t":"2026-06-11T04:00:00Z","v":1066580,"vw":3.958342},{"c":4.04,"h":4.09,"l":4,"n":6268,"o":4,"t":"2026-06-12T04:00:00Z","v":982214,"vw":4.047625},{"c":3.93,"h":4.075,"l":3.91,"n":5804,"o":4.07,"t":"2026-06-15T04:00:00Z","v":578658,"vw":3.961352},{"c":3.96,"h":3.995,"l":3.895,"n":6417,"o":3.95,"t":"2026-06-16T04:00:00Z","v":1272897,"vw":3.945662},{"c":3.85,"h":4.01,"l":3.83,"n":6326,"o":3.93,"t":"2026-06-17T04:00:00Z","v":655020,"vw":3.90799},{"c":3.9,"h":3.94,"l":3.805,"n":6264,"o":3.87,"t":"2026-06-18T04:00:00Z","v":1988213,"vw":3.894106},{"c":3.82,"h":3.91,"l":3.82,"n":4588,"o":3.9,"t":"2026-06-22T04:00:00Z","v":549354,"vw":3.851574},{"c":3.89,"h":3.895,"l":3.82,"n":4796,"o":3.84,"t":"2026-06-23T04:00:00Z","v":642124,"vw":3.869087},{"c":3.98,"h":3.99,"l":3.9,"n":7419,"o":3.9,"t":"2026-06-24T04:00:00Z","v":611651,"vw":3.960841},{"c":4,"h":4.05,"l":3.97,"n":6605,"o":3.97,"t":"2026-06-25T04:00:00Z","v":599638,"vw":4.008634},{"c":4.21,"h":4.21,"l":4.01,"n":9122,"o":4.01,"t":"2026-06-26T04:00:00Z","v":3434915,"vw":4.18057},{"c":4.27,"h":4.29,"l":4.13,"n":10333,"o":4.18,"t":"2026-06-29T04:00:00Z","v":979434,"vw":4.235484},{"c":4.16,"h":4.235,"l":4.12,"n":6847,"o":4.23,"t":"2026-06-30T04:00:00Z","v":1049758,"vw":4.174793},{"c":4.35,"h":4.355,"l":4.175,"n":8600,"o":4.2,"t":"2026-07-01T04:00:00Z","v":1028234,"vw":4.319285},{"c":4.2,"h":4.36,"l":4.145,"n":5981,"o":4.31,"t":"2026-07-02T04:00:00Z","v":596364,"vw":4.210483},{"c":4.1,"h":4.2281,"l":4.055,"n":7333,"o":4.2,"t":"2026-07-06T04:00:00Z","v":914515,"vw":4.114426},{"c":4.06,"h":4.16,"l":4.025,"n":4886,"o":4.14,"t":"2026-07-07T04:00:00Z","v":436037,"vw":4.076178},{"c":3.84,"h":4.04,"l":3.83,"n":5733,"o":4.04,"t":"2026-07-08T04:00:00Z","v":592870,"vw":3.876138},{"c":3.83,"h":3.88,"l":3.8,"n":5780,"o":3.85,"t":"2026-07-09T04:00:00Z","v":994593,"vw":3.844691},{"c":3.88,"h":3.99,"l":3.84,"n":7256,"o":3.86,"t":"2026-07-10T04:00:00Z","v":926165,"vw":3.912609},{"c":3.94,"h":3.95,"l":3.8901,"n":5881,"o":3.9,"t":"2026-07-13T04:00:00Z","v":597121,"vw":3.926703},{"c":3.9,"h":3.995,"l":3.8913,"n":6369,"o":3.97,"t":"2026-07-14T04:00:00Z","v":785745,"vw":3.929712},{"c":3.97,"h":4.05,"l":3.92,"n":4930,"o":3.92,"t":"2026-07-15T04:00:00Z","v":471823,"vw":3.992812},{"c":4.18,"h":4.19,"l":3.99,"n":6726,"o":3.99,"t":"2026-07-16T04:00:00Z","v":682754,"vw":4.139941},{"c":4.08,"h":4.23,"l":4.06,"n":5806,"o":4.13,"t":"2026-07-17T04:00:00Z","v":526048,"vw":4.124023},{"c":4.03,"h":4.1,"l":4.01,"n":4814,"o":4.08,"t":"2026-07-20T04:00:00Z","v":619339,"vw":4.032836},{"c":4.02,"h":4.05,"l":3.97,"n":6213,"o":4.02,"t":"2026-07-21T04:00:00Z","v":759216,"vw":4.010519},{"c":4.07,"h":4.09,"l":4.02,"n":5222,"o":4.02,"t":"2026-07-22T04:00:00Z","v":525933,"vw":4.066573},{"c":3.92,"h":4.02,"l":3.89,"n":6018,"o":3.99,"t":"2026-07-23T04:00:00Z","v":610516,"vw":3.925046},{"c":4,"h":4.06,"l":3.9101,"n":6213,"o":3.97,"t":"2026-07-24T04:00:00Z","v":586526,"vw":4.011217},{"c":4.13,"h":4.155,"l":4.04,"n":5585,"o":4.04,"t":"2026-07-27T04:00:00Z","v":527497,"vw":4.125367},{"c":4.35,"h":4.36,"l":4.195,"n":7801,"o":4.2,"t":"2026-07-28T04:00:00Z","v":853748,"vw":4.325276},{"c":4.33,"h":4.39,"l":4.26,"n":8177,"o":4.34,"t":"2026-07-29T04:00:00Z","v":669121,"vw":4.322045},{"c":4.23,"h":4.37,"l":4.16,"n":6146,"o":4.32,"t":"2026-07-30T04:00:00Z","v":643352,"vw":4.219072},{"c":4.22,"h":4.37,"l":4.165,"n":9665,"o":4.23,"t":"2026-07-31T04:00:00Z","v":710574,"vw":4.230409},{"c":4.32,"h":4.5584,"l":4.26,"n":9059,"o":4.26,"t":"2026-08-03T04:00:00Z","v":854989,"vw":4.406861},{"c":4.37,"h":4.44,"l":4.2501,"n":8958,"o":4.27,"t":"2026-08-04T04:00:00Z","v":810051,"vw":4.380537},{"c":4.36,"h":4.475,"l":4.26,"n":8513,"o":4.42,"t":"2026-08-05T04:00:00Z","v":824365,"vw":4.365591},{"c":4.41,"h":4.44,"l":4.33,"n":6265,"o":4.35,"t":"2026-08-06T04:00:00Z","v":821770,"vw":4.401968},{"c":4.41,"h":4.4275,"l":4.37,"n":5309,"o":4.38,"t":"2026-08-07T04:00:00Z","v":442086,"vw":4.402689},{"c":4.35,"h":4.38,"l":4.32,"n":6418,"o":4.36,"t":"2026-08-10T04:00:00Z","v":394831,"vw":4.345538},{"c":4.29,"h":4.395,"l":4.28,"n":5624,"o":4.39,"t":"2026-08-11T04:00:00Z","v":912501,"vw":4.324339},{"c":4.32,"h":4.34,"l":4.22,"n":4688,"o":4.3,"t":"2026-08-12T04:00:00Z","v":393548,"vw":4.295404},{"c":4.32,"h":4.405,"l":4.31,"n":3977,"o":4.34,"t":"2026-08-13T04:00:00Z","v":768610,"vw":4.339262},{"c":4.34,"h":4.39,"l":4.275,"n":4535,"o":4.38,"t":"2026-08-14T04:00:00Z","v":538755,"vw":4.329599},{"c":4.23,"h":4.29,"l":4.23,"n":4876,"o":4.28,"t":"2026-08-17T04:00:00Z","v":658087,"vw":4.25834},{"c":4.28,"h":4.365,"l":4.24,"n":6055,"o":4.28,"t":"2026-08-18T04:00:00Z","v":662553,"vw":4.306194},{"c":4.3,"h":4.39,"l":4.3,"n":7269,"o":4.3,"t":"2026-08-19T04:00:00Z","v":788271,"vw":4.33493},{"c":4.23,"h":4.31,"l":4.2011,"n":7373,"o":4.27,"t":"2026-08-20T04:00:00Z","v":1032918,"vw":4.24947},{"c":4.24,"h":4.26,"l":4.18,"n":4838,"o":4.22,"t":"2026-08-21T04:00:00Z","v":598759,"vw":4.236196},{"c":4.19,"h":4.26,"l":4.19,"n":5606,"o":4.24,"t":"2026-08-24T04:00:00Z","v":511315,"vw":4.220007},{"c":4.21,"h":4.22,"l":4.09,"n":5096,"o":4.18,"t":"2026-08-25T04:00:00Z","v":799981,"vw":4.175618},{"c":4.19,"h":4.21,"l":4.14,"n":4660,"o":4.21,"t":"2026-08-26T04:00:00Z","v":480016,"vw":4.173522},{"c":4.29,"h":4.29,"l":4.15,"n":6914,"o":4.15,"t":"2026-08-27T04:00:00Z","v":691851,"vw":4.2552},{"c":4.29,"h":4.41,"l":4.27,"n":6319,"o":4.29,"t":"2026-08-28T04:00:00Z","v":859392,"vw":4.318888},{"c":4.28,"h":4.31,"l":4.23,"n":5490,"o":4.3,"t":"2026-08-31T04:00:00Z","v":552260,"vw":4.282278},{"c":4.25,"h":4.325,"l":4.225,"n":4388,"o":4.28,"t":"2026-09-01T04:00:00Z","v":745431,"vw":4.258813},{"c":4.33,"h":4.44,"l":4.27,"n":6734,"o":4.28,"t":"2026-09-02T04:00:00Z","v":675705,"vw":4.358401},{"c":4.34,"h":4.4,"l":4.3,"n":4672,"o":4.4,"t":"2026-09-03T04:00:00Z","v":533855,"vw":4.341112},{"c":4.42,"h":4.435,"l":4.29,"n":5278,"o":4.3,"t":"2026-09-04T04:00:00Z","v":720024,"vw":4.402927},{"c":4.34,"h":4.4186,"l":4.3,"n":5805,"o":4.4,"t":"2026-09-08T04:00:00Z","v":866732,"vw":4.340143},{"c":4.26,"h":4.37,"l":4.26,"n":5437,"o":4.34,"t":"2026-09-09T04:00:00Z","v":889999,"vw":4.292696},{"c":4.2,"h":4.29,"l":4.15,"n":4209,"o":4.29,"t":"2026-09-10T04:00:00Z","v":653570,"vw":4.205653},{"c":4.24,"h":4.25,"l":4.19,"n":3849,"o":4.23,"t":"2026-09-11T04:00:00Z","v":445407,"vw":4.223226},{"c":4.24,"h":4.29,"l":4.19,"n":3578,"o":4.24,"t":"2026-09-14T04:00:00Z","v":505273,"vw":4.247489},{"c":4.25,"h":4.27,"l":4.1915,"n":4938,"o":4.22,"t":"2026-09-15T04:00:00Z","v":686397,"vw":4.243688},{"c":4.25,"h":4.3191,"l":4.19,"n":5875,"o":4.25,"t":"2026-09-16T04:00:00Z","v":671774,"vw":4.252019},{"c":4.35,"h":4.39,"l":4.28,"n":5149,"o":4.3,"t":"2026-09-17T04:00:00Z","v":787794,"vw":4.35139},{"c":4.17,"h":4.32,"l":4.16,"n":5301,"o":4.3,"t":"2026-09-18T04:00:00Z","v":1861409,"vw":4.192755},{"c":4.17,"h":4.28,"l":4.13,"n":4262,"o":4.2,"t":"2026-09-21T04:00:00Z","v":451016,"vw":4.170865},{"c":4.33,"h":4.39,"l":4.18,"n":5239,"o":4.22,"t":"2026-09-22T04:00:00Z","v":753399,"vw":4.325119},{"c":4.25,"h":4.38,"l":4.25,"n":4933,"o":4.33,"t":"2026-09-23T04:00:00Z","v":460434,"vw":4.284293},{"c":4.3,"h":4.31,"l":4.205,"n":4938,"o":4.28,"t":"2026-09-24T04:00:00Z","v":485012,"vw":4.267893},{"c":4.31,"h":4.355,"l":4.295,"n":6529,"o":4.3,"t":"2026-09-25T04:00:00Z","v":737050,"vw":4.325565},{"c":4.32,"h":4.33,"l":4.23,"n":5346,"o":4.32,"t":"2026-09-28T04:00:00Z","v":540054,"vw":4.29418},{"c":4.23,"h":4.3,"l":4.21,"n":4198,"o":4.3,"t":"2026-09-29T04:00:00Z","v":648164,"vw":4.230413},{"c":4.2,"h":4.285,"l":4.195,"n":4084,"o":4.23,"t":"2026-09-30T04:00:00Z","v":381390,"vw":4.229488},{"c":4.24,"h":4.275,"l":4.16,"n":4297,"o":4.19,"t":"2026-10-01T04:00:00Z","v":468839,"vw":4.224517},{"c":4.3,"h":4.355,"l":4.2985,"n":4406,"o":4.31,"t":"2026-10-02T04:00:00Z","v":385342,"vw":4.312587},{"c":4.34,"h":4.35,"l":4.24,"n":6454,"o":4.27,"t":"2026-10-05T04:00:00Z","v":538421,"vw":4.324931},{"c":4.37,"h":4.435,"l":4.36,"n":4367,"o":4.36,"t":"2026-10-06T04:00:00Z","v":416579,"vw":4.393332},{"c":4.42,"h":4.43,"l":4.335,"n":3791,"o":4.34,"t":"2026-10-07T04:00:00Z","v":412063,"vw":4.405573},{"c":4.46,"h":4.48,"l":4.36,"n":4267,"o":4.4,"t":"2026-10-08T04:00:00Z","v":830234,"vw":4.447313},{"c":4.49,"h":4.508,"l":4.43,"n":3155,"o":4.48,"t":"2026-10-09T04:00:00Z","v":743985,"vw":4.469065},{"c":4.54,"h":4.56,"l":4.46,"n":5647,"o":4.51,"t":"2026-10-12T04:00:00Z","v":802978,"vw":4.513332},{"c":4.57,"h":4.65,"l":4.55,"n":5337,"o":4.57,"t":"2026-10-13T04:00:00Z","v":571572,"vw":4.581294},{"c":4.47,"h":4.53,"l":4.45,"n":5273,"o":4.51,"t":"2026-10-14T04:00:00Z","v":619376,"vw":4.484165},{"c":4.58,"h":4.6,"l":4.505,"n":4572,"o":4.52,"t":"2026-10-15T04:00:00Z","v":683762,"vw":4.566952},{"c":4.52,"h":4.645,"l":4.48,"n":4659,"o":4.58,"t":"2026-10-16T04:00:00Z","v":705414,"vw":4.543126},{"c":4.52,"h":4.605,"l":4.5,"n":5008,"o":4.54,"t":"2026-10-19T04:00:00Z","v":770945,"vw":4.548402},{"c":4.58,"h":4.64,"l":4.48,"n":4113,"o":4.49,"t":"2026-10-20T04:00:00Z","v":653934,"vw":4.579541},{"c":4.53,"h":4.605,"l":4.51,"n":4420,"o":4.57,"t":"2026-10-21T04:00:00Z","v":470396,"vw":4.551772},{"c":4.68,"h":4.74,"l":4.54,"n":5793,"o":4.55,"t":"2026-10-22T04:00:00Z","v":843868,"vw":4.68426}],"volatilityBars":[{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-22T11:00:00Z","v":100,"vw":4.21},{"c":4.26,"h":4.28,"l":4.18,"n":231,"o":4.22,"t":"2026-09-22T13:30:00Z","v":27419,"vw":4.225048},{"c":4.255,"h":4.26,"l":4.24,"n":87,"o":4.26,"t":"2026-09-22T13:45:00Z","v":7313,"vw":4.25118},{"c":4.285,"h":4.285,"l":4.25,"n":96,"o":4.255,"t":"2026-09-22T14:00:00Z","v":10893,"vw":4.255969},{"c":4.275,"h":4.29,"l":4.275,"n":142,"o":4.28,"t":"2026-09-22T14:15:00Z","v":8849,"vw":4.279377},{"c":4.26,"h":4.275,"l":4.26,"n":150,"o":4.275,"t":"2026-09-22T14:30:00Z","v":12023,"vw":4.266287},{"c":4.265,"h":4.265,"l":4.25,"n":133,"o":4.25,"t":"2026-09-22T14:45:00Z","v":5870,"vw":4.258347},{"c":4.295,"h":4.3,"l":4.265,"n":250,"o":4.265,"t":"2026-09-22T15:00:00Z","v":16651,"vw":4.287537},{"c":4.295,"h":4.295,"l":4.295,"n":40,"o":4.295,"t":"2026-09-22T15:15:00Z","v":3089,"vw":4.295},{"c":4.28,"h":4.295,"l":4.275,"n":218,"o":4.295,"t":"2026-09-22T15:30:00Z","v":41067,"vw":4.288674},{"c":4.27,"h":4.28,"l":4.27,"n":32,"o":4.275,"t":"2026-09-22T15:45:00Z","v":6971,"vw":4.275735},{"c":4.285,"h":4.3,"l":4.27,"n":261,"o":4.275,"t":"2026-09-22T16:00:00Z","v":35504,"vw":4.284365},{"c":4.275,"h":4.285,"l":4.27,"n":80,"o":4.285,"t":"2026-09-22T16:15:00Z","v":37794,"vw":4.284362},{"c":4.275,"h":4.285,"l":4.275,"n":85,"o":4.275,"t":"2026-09-22T16:30:00Z","v":10071,"vw":4.281664},{"c":4.285,"h":4.285,"l":4.275,"n":39,"o":4.275,"t":"2026-09-22T16:45:00Z","v":6008,"vw":4.282498},{"c":4.29,"h":4.29,"l":4.28,"n":23,"o":4.29,"t":"2026-09-22T17:00:00Z","v":3007,"vw":4.285183},{"c":4.288,"h":4.29,"l":4.28,"n":53,"o":4.29,"t":"2026-09-22T17:15:00Z","v":4334,"vw":4.283624},{"c":4.295,"h":4.3,"l":4.28,"n":79,"o":4.29,"t":"2026-09-22T17:30:00Z","v":4856,"vw":4.290381},{"c":4.34,"h":4.35,"l":4.29,"n":366,"o":4.295,"t":"2026-09-22T17:45:00Z","v":42903,"vw":4.321928},{"c":4.345,"h":4.345,"l":4.33,"n":137,"o":4.345,"t":"2026-09-22T18:00:00Z","v":28614,"vw":4.339498},{"c":4.35,"h":4.35,"l":4.34,"n":42,"o":4.345,"t":"2026-09-22T18:15:00Z","v":2926,"vw":4.345729},{"c":4.348,"h":4.35,"l":4.34,"n":68,"o":4.345,"t":"2026-09-22T18:30:00Z","v":5417,"vw":4.345917},{"c":4.38,"h":4.38,"l":4.3401,"n":162,"o":4.35,"t":"2026-09-22T18:45:00Z","v":18039,"vw":4.362314},{"c":4.375,"h":4.39,"l":4.37,"n":239,"o":4.375,"t":"2026-09-22T19:00:00Z","v":33237,"vw":4.377206},{"c":4.375,"h":4.38,"l":4.365,"n":195,"o":4.375,"t":"2026-09-22T19:15:00Z","v":20550,"vw":4.37174},{"c":4.375,"h":4.39,"l":4.37,"n":291,"o":4.375,"t":"2026-09-22T19:30:00Z","v":36817,"vw":4.37994},{"c":4.34,"h":4.385,"l":4.34,"n":1117,"o":4.38,"t":"2026-09-22T19:45:00Z","v":159724,"vw":4.362122},{"c":4.33,"h":4.33,"l":4.33,"n":20,"o":4.33,"t":"2026-09-22T20:00:00Z","v":120280,"vw":4.33},{"c":4.27,"h":4.38,"l":4.27,"n":58,"o":4.33,"t":"2026-09-23T13:30:00Z","v":8735,"vw":4.311005},{"c":4.27,"h":4.27,"l":4.26,"n":34,"o":4.27,"t":"2026-09-23T13:45:00Z","v":2976,"vw":4.268706},{"c":4.3,"h":4.305,"l":4.265,"n":156,"o":4.27,"t":"2026-09-23T14:00:00Z","v":16682,"vw":4.28782},{"c":4.305,"h":4.305,"l":4.3,"n":98,"o":4.3,"t":"2026-09-23T14:15:00Z","v":6485,"vw":4.301658},{"c":4.3,"h":4.325,"l":4.3,"n":172,"o":4.31,"t":"2026-09-23T14:30:00Z","v":11601,"vw":4.313394},{"c":4.3,"h":4.305,"l":4.285,"n":109,"o":4.29,"t":"2026-09-23T14:45:00Z","v":10401,"vw":4.290696},{"c":4.335,"h":4.335,"l":4.3,"n":131,"o":4.3,"t":"2026-09-23T15:00:00Z","v":10001,"vw":4.321921},{"c":4.335,"h":4.345,"l":4.335,"n":123,"o":4.335,"t":"2026-09-23T15:15:00Z","v":7160,"vw":4.339923},{"c":4.335,"h":4.34,"l":4.335,"n":26,"o":4.34,"t":"2026-09-23T15:30:00Z","v":1637,"vw":4.336493},{"c":4.335,"h":4.34,"l":4.335,"n":23,"o":4.335,"t":"2026-09-23T16:00:00Z","v":958,"vw":4.336508},{"c":4.345,"h":4.345,"l":4.335,"n":94,"o":4.335,"t":"2026-09-23T16:15:00Z","v":5055,"vw":4.340103},{"c":4.3499,"h":4.35,"l":4.3401,"n":30,"o":4.3401,"t":"2026-09-23T16:30:00Z","v":4536,"vw":4.348493},{"c":4.35,"h":4.35,"l":4.34,"n":24,"o":4.345,"t":"2026-09-23T16:45:00Z","v":3724,"vw":4.342206},{"c":4.355,"h":4.36,"l":4.3394,"n":177,"o":4.345,"t":"2026-09-23T17:00:00Z","v":14517,"vw":4.346067},{"c":4.345,"h":4.35,"l":4.34,"n":117,"o":4.35,"t":"2026-09-23T17:15:00Z","v":5060,"vw":4.347436},{"c":4.34,"h":4.35,"l":4.335,"n":152,"o":4.35,"t":"2026-09-23T17:30:00Z","v":6479,"vw":4.341319},{"c":4.345,"h":4.345,"l":4.345,"n":8,"o":4.345,"t":"2026-09-23T17:45:00Z","v":543,"vw":4.345},{"c":4.345,"h":4.345,"l":4.345,"n":38,"o":4.345,"t":"2026-09-23T18:00:00Z","v":1168,"vw":4.345},{"c":4.34,"h":4.365,"l":4.34,"n":236,"o":4.345,"t":"2026-09-23T18:15:00Z","v":15644,"vw":4.352652},{"c":4.335,"h":4.34,"l":4.33,"n":103,"o":4.34,"t":"2026-09-23T18:30:00Z","v":4972,"vw":4.337523},{"c":4.325,"h":4.34,"l":4.325,"n":225,"o":4.335,"t":"2026-09-23T18:45:00Z","v":19539,"vw":4.331833},{"c":4.31,"h":4.325,"l":4.305,"n":262,"o":4.325,"t":"2026-09-23T19:00:00Z","v":19705,"vw":4.313907},{"c":4.305,"h":4.305,"l":4.3,"n":77,"o":4.305,"t":"2026-09-23T19:15:00Z","v":4081,"vw":4.304792},{"c":4.305,"h":4.315,"l":4.3,"n":272,"o":4.3,"t":"2026-09-23T19:30:00Z","v":13406,"vw":4.309972},{"c":4.25,"h":4.305,"l":4.25,"n":1100,"o":4.305,"t":"2026-09-23T19:45:00Z","v":118293,"vw":4.268209},{"c":4.25,"h":4.25,"l":4.25,"n":11,"o":4.25,"t":"2026-09-23T20:00:00Z","v":129376,"vw":4.25},{"c":4.285,"h":4.295,"l":4.275,"n":85,"o":4.28,"t":"2026-09-24T13:30:00Z","v":6041,"vw":4.283502},{"c":4.275,"h":4.285,"l":4.26,"n":105,"o":4.285,"t":"2026-09-24T13:45:00Z","v":6125,"vw":4.267304},{"c":4.245,"h":4.29,"l":4.245,"n":250,"o":4.28,"t":"2026-09-24T14:00:00Z","v":9815,"vw":4.277337},{"c":4.235,"h":4.25,"l":4.235,"n":131,"o":4.25,"t":"2026-09-24T14:15:00Z","v":5893,"vw":4.240687},{"c":4.215,"h":4.235,"l":4.215,"n":88,"o":4.235,"t":"2026-09-24T14:30:00Z","v":4692,"vw":4.224364},{"c":4.215,"h":4.215,"l":4.205,"n":93,"o":4.21,"t":"2026-09-24T14:45:00Z","v":4617,"vw":4.210616},{"c":4.215,"h":4.22,"l":4.215,"n":33,"o":4.215,"t":"2026-09-24T15:00:00Z","v":1969,"vw":4.215307},{"c":4.24,"h":4.24,"l":4.215,"n":97,"o":4.215,"t":"2026-09-24T15:15:00Z","v":6641,"vw":4.225189},{"c":4.235,"h":4.245,"l":4.2348,"n":173,"o":4.235,"t":"2026-09-24T15:30:00Z","v":12774,"vw":4.237433},{"c":4.235,"h":4.2391,"l":4.235,"n":80,"o":4.235,"t":"2026-09-24T15:45:00Z","v":9683,"vw":4.235091},{"c":4.225,"h":4.235,"l":4.22,"n":95,"o":4.235,"t":"2026-09-24T16:00:00Z","v":5861,"vw":4.228324},{"c":4.25,"h":4.27,"l":4.225,"n":433,"o":4.225,"t":"2026-09-24T16:15:00Z","v":31600,"vw":4.244973},{"c":4.26,"h":4.265,"l":4.245,"n":78,"o":4.245,"t":"2026-09-24T16:30:00Z","v":4731,"vw":4.254498},{"c":4.24,"h":4.25,"l":4.24,"n":35,"o":4.25,"t":"2026-09-24T16:45:00Z","v":1835,"vw":4.247197},{"c":4.235,"h":4.245,"l":4.2339,"n":86,"o":4.245,"t":"2026-09-24T17:00:00Z","v":9763,"vw":4.237339},{"c":4.23,"h":4.24,"l":4.23,"n":43,"o":4.235,"t":"2026-09-24T17:15:00Z","v":2949,"vw":4.233598},{"c":4.225,"h":4.23,"l":4.225,"n":77,"o":4.23,"t":"2026-09-24T17:30:00Z","v":6633,"vw":4.226336},{"c":4.24,"h":4.245,"l":4.2209,"n":181,"o":4.225,"t":"2026-09-24T17:45:00Z","v":24710,"vw":4.22922},{"c":4.255,"h":4.255,"l":4.24,"n":130,"o":4.24,"t":"2026-09-24T18:00:00Z","v":10360,"vw":4.244265},{"c":4.2791,"h":4.2791,"l":4.25,"n":128,"o":4.255,"t":"2026-09-24T18:15:00Z","v":15765,"vw":4.257649},{"c":4.255,"h":4.275,"l":4.255,"n":270,"o":4.275,"t":"2026-09-24T18:30:00Z","v":22332,"vw":4.263945},{"c":4.265,"h":4.27,"l":4.255,"n":120,"o":4.255,"t":"2026-09-24T18:45:00Z","v":6680,"vw":4.260764},{"c":4.255,"h":4.265,"l":4.255,"n":138,"o":4.265,"t":"2026-09-24T19:00:00Z","v":11517,"vw":4.258509},{"c":4.26,"h":4.26,"l":4.25,"n":143,"o":4.255,"t":"2026-09-24T19:15:00Z","v":8635,"vw":4.255713},{"c":4.285,"h":4.29,"l":4.255,"n":376,"o":4.255,"t":"2026-09-24T19:30:00Z","v":56902,"vw":4.278285},{"c":4.3,"h":4.31,"l":4.27,"n":838,"o":4.285,"t":"2026-09-24T19:45:00Z","v":80481,"vw":4.289305},{"c":4.3,"h":4.3,"l":4.3,"n":15,"o":4.3,"t":"2026-09-24T20:00:00Z","v":70255,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-24T21:00:00Z","v":200,"vw":4.3},{"c":4.325,"h":4.325,"l":4.3,"n":137,"o":4.3,"t":"2026-09-25T13:30:00Z","v":13116,"vw":4.306988},{"c":4.34,"h":4.345,"l":4.33,"n":59,"o":4.33,"t":"2026-09-25T13:45:00Z","v":4729,"vw":4.339306},{"c":4.325,"h":4.335,"l":4.32,"n":31,"o":4.335,"t":"2026-09-25T14:00:00Z","v":4286,"vw":4.325331},{"c":4.34,"h":4.34,"l":4.325,"n":83,"o":4.33,"t":"2026-09-25T14:15:00Z","v":6100,"vw":4.332753},{"c":4.335,"h":4.34,"l":4.3301,"n":35,"o":4.335,"t":"2026-09-25T14:30:00Z","v":3380,"vw":4.3355},{"c":4.325,"h":4.335,"l":4.325,"n":83,"o":4.335,"t":"2026-09-25T14:45:00Z","v":4436,"vw":4.330193},{"c":4.325,"h":4.335,"l":4.325,"n":152,"o":4.325,"t":"2026-09-25T15:00:00Z","v":12987,"vw":4.32899},{"c":4.32,"h":4.33,"l":4.32,"n":50,"o":4.325,"t":"2026-09-25T15:15:00Z","v":1981,"vw":4.32564},{"c":4.315,"h":4.33,"l":4.31,"n":369,"o":4.325,"t":"2026-09-25T15:30:00Z","v":28836,"vw":4.32447},{"c":4.33,"h":4.345,"l":4.315,"n":340,"o":4.315,"t":"2026-09-25T15:45:00Z","v":28795,"vw":4.334454},{"c":4.355,"h":4.355,"l":4.335,"n":156,"o":4.335,"t":"2026-09-25T16:00:00Z","v":19521,"vw":4.34554},{"c":4.35,"h":4.355,"l":4.345,"n":194,"o":4.355,"t":"2026-09-25T16:15:00Z","v":19177,"vw":4.348722},{"c":4.335,"h":4.355,"l":4.335,"n":180,"o":4.35,"t":"2026-09-25T16:30:00Z","v":15713,"vw":4.343663},{"c":4.335,"h":4.345,"l":4.32,"n":231,"o":4.335,"t":"2026-09-25T16:45:00Z","v":39535,"vw":4.329424},{"c":4.33,"h":4.3353,"l":4.32,"n":140,"o":4.335,"t":"2026-09-25T17:00:00Z","v":19589,"vw":4.328358},{"c":4.315,"h":4.33,"l":4.3,"n":276,"o":4.3223,"t":"2026-09-25T17:15:00Z","v":43544,"vw":4.312954},{"c":4.31,"h":4.3193,"l":4.295,"n":238,"o":4.3193,"t":"2026-09-25T17:30:00Z","v":35060,"vw":4.304937},{"c":4.315,"h":4.32,"l":4.305,"n":185,"o":4.305,"t":"2026-09-25T17:45:00Z","v":34134,"vw":4.311798},{"c":4.315,"h":4.32,"l":4.31,"n":108,"o":4.315,"t":"2026-09-25T18:00:00Z","v":6470,"vw":4.315253},{"c":4.325,"h":4.335,"l":4.32,"n":295,"o":4.32,"t":"2026-09-25T18:15:00Z","v":54828,"vw":4.327537},{"c":4.3291,"h":4.33,"l":4.325,"n":134,"o":4.33,"t":"2026-09-25T18:30:00Z","v":4402,"vw":4.325917},{"c":4.325,"h":4.33,"l":4.3207,"n":172,"o":4.325,"t":"2026-09-25T18:45:00Z","v":10878,"vw":4.325915},{"c":4.325,"h":4.335,"l":4.32,"n":309,"o":4.325,"t":"2026-09-25T19:00:00Z","v":26808,"vw":4.327624},{"c":4.325,"h":4.33,"l":4.32,"n":222,"o":4.33,"t":"2026-09-25T19:15:00Z","v":16344,"vw":4.325432},{"c":4.32,"h":4.33,"l":4.315,"n":344,"o":4.325,"t":"2026-09-25T19:30:00Z","v":32074,"vw":4.322309},{"c":4.32,"h":4.35,"l":4.32,"n":1298,"o":4.325,"t":"2026-09-25T19:45:00Z","v":134842,"vw":4.337617},{"c":4.31,"h":4.31,"l":4.31,"n":11,"o":4.31,"t":"2026-09-25T20:00:00Z","v":70583,"vw":4.31},{"c":4.27,"h":4.32,"l":4.27,"n":53,"o":4.32,"t":"2026-09-28T13:30:00Z","v":4910,"vw":4.298034},{"c":4.28,"h":4.28,"l":4.27,"n":138,"o":4.2715,"t":"2026-09-28T13:45:00Z","v":8553,"vw":4.278229},{"c":4.29,"h":4.3,"l":4.275,"n":255,"o":4.275,"t":"2026-09-28T14:00:00Z","v":14492,"vw":4.285154},{"c":4.31,"h":4.31,"l":4.29,"n":162,"o":4.295,"t":"2026-09-28T14:15:00Z","v":5107,"vw":4.299114},{"c":4.285,"h":4.315,"l":4.285,"n":70,"o":4.315,"t":"2026-09-28T14:30:00Z","v":6272,"vw":4.298877},{"c":4.28,"h":4.2899,"l":4.265,"n":276,"o":4.28,"t":"2026-09-28T14:45:00Z","v":29436,"vw":4.274986},{"c":4.26,"h":4.28,"l":4.26,"n":104,"o":4.275,"t":"2026-09-28T15:00:00Z","v":19940,"vw":4.26854},{"c":4.255,"h":4.26,"l":4.25,"n":101,"o":4.255,"t":"2026-09-28T15:15:00Z","v":5760,"vw":4.25667},{"c":4.24,"h":4.255,"l":4.235,"n":149,"o":4.255,"t":"2026-09-28T15:30:00Z","v":13555,"vw":4.245077},{"c":4.235,"h":4.24,"l":4.23,"n":112,"o":4.24,"t":"2026-09-28T15:45:00Z","v":7649,"vw":4.232622},{"c":4.24,"h":4.245,"l":4.23,"n":109,"o":4.235,"t":"2026-09-28T16:00:00Z","v":8837,"vw":4.237354},{"c":4.29,"h":4.295,"l":4.24,"n":275,"o":4.24,"t":"2026-09-28T16:15:00Z","v":25935,"vw":4.264309},{"c":4.27,"h":4.29,"l":4.27,"n":85,"o":4.29,"t":"2026-09-28T16:30:00Z","v":7849,"vw":4.278293},{"c":4.27,"h":4.275,"l":4.27,"n":75,"o":4.27,"t":"2026-09-28T16:45:00Z","v":8672,"vw":4.270306},{"c":4.31,"h":4.315,"l":4.275,"n":259,"o":4.275,"t":"2026-09-28T17:00:00Z","v":28684,"vw":4.296165},{"c":4.3,"h":4.31,"l":4.295,"n":130,"o":4.31,"t":"2026-09-28T17:15:00Z","v":14861,"vw":4.303586},{"c":4.295,"h":4.3,"l":4.29,"n":74,"o":4.3,"t":"2026-09-28T17:30:00Z","v":7881,"vw":4.294179},{"c":4.295,"h":4.3,"l":4.29,"n":32,"o":4.29,"t":"2026-09-28T17:45:00Z","v":1613,"vw":4.294647},{"c":4.295,"h":4.3,"l":4.295,"n":94,"o":4.3,"t":"2026-09-28T18:00:00Z","v":8974,"vw":4.297188},{"c":4.3,"h":4.3,"l":4.29,"n":43,"o":4.295,"t":"2026-09-28T18:15:00Z","v":2462,"vw":4.294481},{"c":4.295,"h":4.3,"l":4.29,"n":64,"o":4.295,"t":"2026-09-28T18:30:00Z","v":5685,"vw":4.296021},{"c":4.3,"h":4.3,"l":4.29,"n":127,"o":4.295,"t":"2026-09-28T18:45:00Z","v":13706,"vw":4.295656},{"c":4.285,"h":4.3,"l":4.285,"n":114,"o":4.3,"t":"2026-09-28T19:00:00Z","v":8283,"vw":4.291078},{"c":4.3,"h":4.3,"l":4.28,"n":233,"o":4.28,"t":"2026-09-28T19:15:00Z","v":21774,"vw":4.287816},{"c":4.3015,"h":4.305,"l":4.295,"n":387,"o":4.3,"t":"2026-09-28T19:30:00Z","v":29112,"vw":4.300676},{"c":4.315,"h":4.33,"l":4.295,"n":862,"o":4.305,"t":"2026-09-28T19:45:00Z","v":96287,"vw":4.313617},{"c":4.32,"h":4.32,"l":4.32,"n":5,"o":4.32,"t":"2026-09-28T20:00:00Z","v":74106,"vw":4.32},{"c":4.3432,"h":4.3432,"l":4.3432,"n":1,"o":4.3432,"t":"2026-09-29T12:15:00Z","v":1000,"vw":4.3432},{"c":4.265,"h":4.3,"l":4.235,"n":172,"o":4.3,"t":"2026-09-29T13:30:00Z","v":20986,"vw":4.260681},{"c":4.265,"h":4.2724,"l":4.265,"n":73,"o":4.265,"t":"2026-09-29T13:45:00Z","v":6766,"vw":4.267744},{"c":4.265,"h":4.27,"l":4.26,"n":53,"o":4.265,"t":"2026-09-29T14:00:00Z","v":3946,"vw":4.266893},{"c":4.255,"h":4.265,"l":4.245,"n":141,"o":4.265,"t":"2026-09-29T14:15:00Z","v":19207,"vw":4.254444},{"c":4.245,"h":4.26,"l":4.24,"n":89,"o":4.255,"t":"2026-09-29T14:30:00Z","v":5600,"vw":4.250382},{"c":4.255,"h":4.255,"l":4.245,"n":180,"o":4.25,"t":"2026-09-29T14:45:00Z","v":25989,"vw":4.249485},{"c":4.235,"h":4.255,"l":4.235,"n":97,"o":4.255,"t":"2026-09-29T15:00:00Z","v":25046,"vw":4.244241},{"c":4.225,"h":4.235,"l":4.225,"n":59,"o":4.235,"t":"2026-09-29T15:15:00Z","v":4543,"vw":4.228121},{"c":4.22,"h":4.2299,"l":4.22,"n":48,"o":4.22,"t":"2026-09-29T15:30:00Z","v":5088,"vw":4.220777},{"c":4.22,"h":4.235,"l":4.215,"n":239,"o":4.22,"t":"2026-09-29T15:45:00Z","v":40085,"vw":4.222649},{"c":4.225,"h":4.225,"l":4.22,"n":19,"o":4.225,"t":"2026-09-29T16:00:00Z","v":1807,"vw":4.224704},{"c":4.225,"h":4.2285,"l":4.225,"n":24,"o":4.225,"t":"2026-09-29T16:15:00Z","v":8102,"vw":4.225046},{"c":4.22,"h":4.225,"l":4.22,"n":33,"o":4.225,"t":"2026-09-29T16:30:00Z","v":2593,"vw":4.224055},{"c":4.215,"h":4.22,"l":4.2108,"n":41,"o":4.22,"t":"2026-09-29T16:45:00Z","v":3989,"vw":4.21684},{"c":4.22,"h":4.22,"l":4.215,"n":28,"o":4.215,"t":"2026-09-29T17:00:00Z","v":6805,"vw":4.217343},{"c":4.215,"h":4.22,"l":4.21,"n":16,"o":4.22,"t":"2026-09-29T17:15:00Z","v":1084,"vw":4.214849},{"c":4.22,"h":4.22,"l":4.22,"n":30,"o":4.22,"t":"2026-09-29T17:30:00Z","v":2207,"vw":4.22},{"c":4.21,"h":4.225,"l":4.21,"n":125,"o":4.22,"t":"2026-09-29T17:45:00Z","v":11257,"vw":4.21942},{"c":4.225,"h":4.235,"l":4.22,"n":112,"o":4.22,"t":"2026-09-29T18:00:00Z","v":9995,"vw":4.227316},{"c":4.215,"h":4.23,"l":4.2106,"n":77,"o":4.23,"t":"2026-09-29T18:15:00Z","v":10428,"vw":4.221406},{"c":4.235,"h":4.235,"l":4.22,"n":108,"o":4.22,"t":"2026-09-29T18:30:00Z","v":12666,"vw":4.225515},{"c":4.235,"h":4.235,"l":4.235,"n":64,"o":4.235,"t":"2026-09-29T18:45:00Z","v":10039,"vw":4.235},{"c":4.235,"h":4.2392,"l":4.225,"n":185,"o":4.23,"t":"2026-09-29T19:00:00Z","v":18485,"vw":4.229366},{"c":4.23,"h":4.235,"l":4.23,"n":118,"o":4.23,"t":"2026-09-29T19:15:00Z","v":8763,"vw":4.23361},{"c":4.22,"h":4.235,"l":4.22,"n":247,"o":4.235,"t":"2026-09-29T19:30:00Z","v":30136,"vw":4.230126},{"c":4.23,"h":4.24,"l":4.21,"n":1401,"o":4.225,"t":"2026-09-29T19:45:00Z","v":174881,"vw":4.221376},{"c":4.23,"h":4.23,"l":4.23,"n":10,"o":4.23,"t":"2026-09-29T20:00:00Z","v":114601,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-09-30T11:45:00Z","v":150,"vw":4.25},{"c":4.275,"h":4.285,"l":4.23,"n":134,"o":4.23,"t":"2026-09-30T13:30:00Z","v":14480,"vw":4.253562},{"c":4.2601,"h":4.27,"l":4.255,"n":63,"o":4.27,"t":"2026-09-30T13:45:00Z","v":5205,"vw":4.260728},{"c":4.275,"h":4.28,"l":4.26,"n":35,"o":4.265,"t":"2026-09-30T14:00:00Z","v":1731,"vw":4.271241},{"c":4.27,"h":4.275,"l":4.26,"n":137,"o":4.27,"t":"2026-09-30T14:15:00Z","v":9477,"vw":4.269936},{"c":4.265,"h":4.275,"l":4.265,"n":107,"o":4.27,"t":"2026-09-30T14:30:00Z","v":8153,"vw":4.269581},{"c":4.27,"h":4.27,"l":4.26,"n":86,"o":4.2699,"t":"2026-09-30T14:45:00Z","v":10293,"vw":4.266775},{"c":4.265,"h":4.27,"l":4.265,"n":42,"o":4.265,"t":"2026-09-30T15:00:00Z","v":9352,"vw":4.26809},{"c":4.27,"h":4.275,"l":4.27,"n":103,"o":4.27,"t":"2026-09-30T15:15:00Z","v":5194,"vw":4.270498},{"c":4.255,"h":4.265,"l":4.25,"n":77,"o":4.265,"t":"2026-09-30T15:30:00Z","v":10002,"vw":4.256208},{"c":4.255,"h":4.255,"l":4.25,"n":59,"o":4.2523,"t":"2026-09-30T15:45:00Z","v":2862,"vw":4.253673},{"c":4.255,"h":4.26,"l":4.251,"n":75,"o":4.255,"t":"2026-09-30T16:00:00Z","v":5863,"vw":4.254775},{"c":4.26,"h":4.26,"l":4.255,"n":35,"o":4.255,"t":"2026-09-30T16:15:00Z","v":2557,"vw":4.256156},{"c":4.26,"h":4.26,"l":4.255,"n":80,"o":4.255,"t":"2026-09-30T16:30:00Z","v":2985,"vw":4.256287},{"c":4.255,"h":4.26,"l":4.255,"n":75,"o":4.255,"t":"2026-09-30T16:45:00Z","v":3329,"vw":4.256493},{"c":4.26,"h":4.26,"l":4.255,"n":64,"o":4.26,"t":"2026-09-30T17:00:00Z","v":2350,"vw":4.256988},{"c":4.255,"h":4.26,"l":4.25,"n":107,"o":4.255,"t":"2026-09-30T17:15:00Z","v":6282,"vw":4.254056},{"c":4.26,"h":4.26,"l":4.255,"n":87,"o":4.255,"t":"2026-09-30T17:30:00Z","v":3991,"vw":4.255834},{"c":4.26,"h":4.26,"l":4.255,"n":58,"o":4.255,"t":"2026-09-30T17:45:00Z","v":2351,"vw":4.256077},{"c":4.244,"h":4.26,"l":4.244,"n":197,"o":4.255,"t":"2026-09-30T18:00:00Z","v":13101,"vw":4.251585},{"c":4.245,"h":4.245,"l":4.235,"n":206,"o":4.24,"t":"2026-09-30T18:15:00Z","v":23736,"vw":4.239921},{"c":4.245,"h":4.245,"l":4.24,"n":73,"o":4.245,"t":"2026-09-30T18:30:00Z","v":6567,"vw":4.243282},{"c":4.235,"h":4.245,"l":4.23,"n":92,"o":4.245,"t":"2026-09-30T18:45:00Z","v":5885,"vw":4.23811},{"c":4.245,"h":4.245,"l":4.235,"n":132,"o":4.235,"t":"2026-09-30T19:00:00Z","v":13430,"vw":4.238101},{"c":4.235,"h":4.245,"l":4.235,"n":153,"o":4.24,"t":"2026-09-30T19:15:00Z","v":10928,"vw":4.23993},{"c":4.225,"h":4.235,"l":4.225,"n":234,"o":4.235,"t":"2026-09-30T19:30:00Z","v":15631,"vw":4.23097},{"c":4.2,"h":4.235,"l":4.195,"n":750,"o":4.225,"t":"2026-09-30T19:45:00Z","v":56729,"vw":4.211692},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-09-30T20:00:00Z","v":97265,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-30T20:30:00Z","v":500,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-01T11:00:00Z","v":102,"vw":4.2},{"c":4.171,"h":4.2,"l":4.17,"n":83,"o":4.19,"t":"2026-10-01T13:30:00Z","v":23879,"vw":4.183209},{"c":4.165,"h":4.1879,"l":4.165,"n":95,"o":4.1879,"t":"2026-10-01T13:45:00Z","v":7462,"vw":4.175435},{"c":4.19,"h":4.19,"l":4.16,"n":134,"o":4.16,"t":"2026-10-01T14:00:00Z","v":12953,"vw":4.179028},{"c":4.175,"h":4.1899,"l":4.175,"n":94,"o":4.185,"t":"2026-10-01T14:15:00Z","v":15313,"vw":4.185142},{"c":4.175,"h":4.175,"l":4.16,"n":87,"o":4.175,"t":"2026-10-01T14:30:00Z","v":19596,"vw":4.164471},{"c":4.17,"h":4.175,"l":4.165,"n":95,"o":4.17,"t":"2026-10-01T14:45:00Z","v":9414,"vw":4.169733},{"c":4.1691,"h":4.1699,"l":4.165,"n":48,"o":4.165,"t":"2026-10-01T15:00:00Z","v":12358,"vw":4.165187},{"c":4.165,"h":4.17,"l":4.16,"n":47,"o":4.165,"t":"2026-10-01T15:15:00Z","v":8117,"vw":4.163747},{"c":4.17,"h":4.175,"l":4.165,"n":99,"o":4.165,"t":"2026-10-01T15:30:00Z","v":11368,"vw":4.1727},{"c":4.18,"h":4.18,"l":4.17,"n":73,"o":4.17,"t":"2026-10-01T15:45:00Z","v":4251,"vw":4.174334},{"c":4.185,"h":4.19,"l":4.1809,"n":26,"o":4.185,"t":"2026-10-01T16:00:00Z","v":2262,"vw":4.186387},{"c":4.21,"h":4.215,"l":4.185,"n":140,"o":4.185,"t":"2026-10-01T16:15:00Z","v":12524,"vw":4.203905},{"c":4.225,"h":4.225,"l":4.21,"n":86,"o":4.21,"t":"2026-10-01T16:30:00Z","v":15243,"vw":4.220713},{"c":4.2299,"h":4.2299,"l":4.225,"n":19,"o":4.225,"t":"2026-10-01T16:45:00Z","v":1373,"vw":4.226248},{"c":4.2399,"h":4.2399,"l":4.23,"n":40,"o":4.23,"t":"2026-10-01T17:00:00Z","v":1474,"vw":4.234571},{"c":4.24,"h":4.245,"l":4.235,"n":91,"o":4.235,"t":"2026-10-01T17:15:00Z","v":8986,"vw":4.241039},{"c":4.245,"h":4.255,"l":4.24,"n":178,"o":4.24,"t":"2026-10-01T17:30:00Z","v":18794,"vw":4.246725},{"c":4.2308,"h":4.25,"l":4.23,"n":113,"o":4.245,"t":"2026-10-01T17:45:00Z","v":20734,"vw":4.241826},{"c":4.245,"h":4.245,"l":4.225,"n":141,"o":4.23,"t":"2026-10-01T18:00:00Z","v":10637,"vw":4.231365},{"c":4.25,"h":4.2591,"l":4.245,"n":120,"o":4.25,"t":"2026-10-01T18:15:00Z","v":20820,"vw":4.251562},{"c":4.255,"h":4.262,"l":4.25,"n":131,"o":4.25,"t":"2026-10-01T18:30:00Z","v":10702,"vw":4.257859},{"c":4.2597,"h":4.2597,"l":4.2515,"n":59,"o":4.255,"t":"2026-10-01T18:45:00Z","v":4310,"vw":4.257754},{"c":4.26,"h":4.265,"l":4.255,"n":123,"o":4.255,"t":"2026-10-01T19:00:00Z","v":8632,"vw":4.259862},{"c":4.265,"h":4.27,"l":4.26,"n":127,"o":4.26,"t":"2026-10-01T19:15:00Z","v":34930,"vw":4.260447},{"c":4.265,"h":4.275,"l":4.26,"n":263,"o":4.27,"t":"2026-10-01T19:30:00Z","v":12869,"vw":4.269003},{"c":4.24,"h":4.265,"l":4.24,"n":861,"o":4.26,"t":"2026-10-01T19:45:00Z","v":71719,"vw":4.253687},{"c":4.24,"h":4.24,"l":4.24,"n":13,"o":4.24,"t":"2026-10-01T20:00:00Z","v":60726,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-02T12:15:00Z","v":100,"vw":4.24},{"c":4.32,"h":4.34,"l":4.31,"n":139,"o":4.31,"t":"2026-10-02T13:30:00Z","v":19221,"vw":4.32171},{"c":4.314,"h":4.34,"l":4.314,"n":128,"o":4.315,"t":"2026-10-02T13:45:00Z","v":13231,"vw":4.325107},{"c":4.345,"h":4.345,"l":4.32,"n":108,"o":4.32,"t":"2026-10-02T14:00:00Z","v":5458,"vw":4.339028},{"c":4.345,"h":4.355,"l":4.345,"n":85,"o":4.345,"t":"2026-10-02T14:15:00Z","v":3616,"vw":4.348748},{"c":4.325,"h":4.34,"l":4.325,"n":103,"o":4.34,"t":"2026-10-02T14:30:00Z","v":7671,"vw":4.329706},{"c":4.32,"h":4.325,"l":4.315,"n":125,"o":4.325,"t":"2026-10-02T14:45:00Z","v":10489,"vw":4.319602},{"c":4.305,"h":4.315,"l":4.305,"n":186,"o":4.315,"t":"2026-10-02T15:00:00Z","v":17926,"vw":4.310103},{"c":4.31,"h":4.31,"l":4.2985,"n":133,"o":4.305,"t":"2026-10-02T15:15:00Z","v":7590,"vw":4.301493},{"c":4.325,"h":4.325,"l":4.315,"n":73,"o":4.315,"t":"2026-10-02T15:30:00Z","v":3604,"vw":4.32187},{"c":4.325,"h":4.325,"l":4.32,"n":59,"o":4.32,"t":"2026-10-02T15:45:00Z","v":4013,"vw":4.320624},{"c":4.315,"h":4.325,"l":4.315,"n":118,"o":4.325,"t":"2026-10-02T16:00:00Z","v":8118,"vw":4.320091},{"c":4.315,"h":4.32,"l":4.3147,"n":29,"o":4.315,"t":"2026-10-02T16:15:00Z","v":2057,"vw":4.31616},{"c":4.315,"h":4.315,"l":4.31,"n":62,"o":4.315,"t":"2026-10-02T16:30:00Z","v":4105,"vw":4.314604},{"c":4.315,"h":4.315,"l":4.315,"n":23,"o":4.315,"t":"2026-10-02T16:45:00Z","v":908,"vw":4.315},{"c":4.31,"h":4.315,"l":4.31,"n":150,"o":4.315,"t":"2026-10-02T17:00:00Z","v":11043,"vw":4.311272},{"c":4.305,"h":4.32,"l":4.305,"n":120,"o":4.315,"t":"2026-10-02T17:15:00Z","v":10199,"vw":4.312021},{"c":4.305,"h":4.3092,"l":4.305,"n":24,"o":4.305,"t":"2026-10-02T17:30:00Z","v":2309,"vw":4.306826},{"c":4.315,"h":4.315,"l":4.31,"n":138,"o":4.31,"t":"2026-10-02T17:45:00Z","v":12262,"vw":4.310581},{"c":4.315,"h":4.315,"l":4.31,"n":71,"o":4.315,"t":"2026-10-02T18:00:00Z","v":2496,"vw":4.312714},{"c":4.315,"h":4.32,"l":4.31,"n":51,"o":4.315,"t":"2026-10-02T18:15:00Z","v":4324,"vw":4.313526},{"c":4.315,"h":4.315,"l":4.31,"n":53,"o":4.315,"t":"2026-10-02T18:30:00Z","v":3301,"vw":4.314309},{"c":4.315,"h":4.315,"l":4.31,"n":117,"o":4.315,"t":"2026-10-02T18:45:00Z","v":6719,"vw":4.313071},{"c":4.315,"h":4.315,"l":4.31,"n":75,"o":4.315,"t":"2026-10-02T19:00:00Z","v":5744,"vw":4.314892},{"c":4.315,"h":4.32,"l":4.305,"n":185,"o":4.31,"t":"2026-10-02T19:15:00Z","v":13899,"vw":4.311296},{"c":4.325,"h":4.325,"l":4.315,"n":349,"o":4.32,"t":"2026-10-02T19:30:00Z","v":32431,"vw":4.322244},{"c":4.3,"h":4.33,"l":4.3,"n":868,"o":4.325,"t":"2026-10-02T19:45:00Z","v":57232,"vw":4.316359},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-10-02T20:00:00Z","v":97824,"vw":4.3},{"c":4.24,"h":4.27,"l":4.24,"n":105,"o":4.27,"t":"2026-10-05T13:30:00Z","v":14912,"vw":4.252516},{"c":4.26,"h":4.26,"l":4.24,"n":73,"o":4.245,"t":"2026-10-05T13:45:00Z","v":10071,"vw":4.245486},{"c":4.28,"h":4.28,"l":4.255,"n":70,"o":4.26,"t":"2026-10-05T14:00:00Z","v":5046,"vw":4.267481},{"c":4.31,"h":4.32,"l":4.29,"n":209,"o":4.29,"t":"2026-10-05T14:15:00Z","v":35825,"vw":4.306273},{"c":4.29,"h":4.3,"l":4.27,"n":164,"o":4.3,"t":"2026-10-05T14:30:00Z","v":15418,"vw":4.284297},{"c":4.295,"h":4.295,"l":4.285,"n":115,"o":4.285,"t":"2026-10-05T14:45:00Z","v":10872,"vw":4.288673},{"c":4.3,"h":4.305,"l":4.2901,"n":136,"o":4.3,"t":"2026-10-05T15:00:00Z","v":9617,"vw":4.299726},{"c":4.315,"h":4.32,"l":4.3,"n":108,"o":4.3,"t":"2026-10-05T15:15:00Z","v":12618,"vw":4.309913},{"c":4.315,"h":4.32,"l":4.31,"n":115,"o":4.315,"t":"2026-10-05T15:30:00Z","v":12386,"vw":4.312523},{"c":4.335,"h":4.335,"l":4.315,"n":168,"o":4.315,"t":"2026-10-05T16:00:00Z","v":12723,"vw":4.320176},{"c":4.345,"h":4.345,"l":4.3322,"n":173,"o":4.334,"t":"2026-10-05T16:15:00Z","v":14197,"vw":4.336218},{"c":4.345,"h":4.35,"l":4.3415,"n":80,"o":4.345,"t":"2026-10-05T16:30:00Z","v":1986,"vw":4.345096},{"c":4.345,"h":4.345,"l":4.345,"n":96,"o":4.345,"t":"2026-10-05T16:45:00Z","v":3513,"vw":4.345},{"c":4.335,"h":4.345,"l":4.33,"n":163,"o":4.345,"t":"2026-10-05T17:00:00Z","v":7620,"vw":4.339822},{"c":4.3293,"h":4.335,"l":4.325,"n":207,"o":4.331,"t":"2026-10-05T17:15:00Z","v":10919,"vw":4.328651},{"c":4.325,"h":4.33,"l":4.325,"n":71,"o":4.325,"t":"2026-10-05T17:30:00Z","v":13721,"vw":4.326304},{"c":4.325,"h":4.33,"l":4.325,"n":127,"o":4.33,"t":"2026-10-05T17:45:00Z","v":4711,"vw":4.32627},{"c":4.325,"h":4.3393,"l":4.325,"n":244,"o":4.33,"t":"2026-10-05T18:00:00Z","v":16448,"vw":4.330382},{"c":4.33,"h":4.33,"l":4.33,"n":68,"o":4.33,"t":"2026-10-05T18:15:00Z","v":3187,"vw":4.33},{"c":4.335,"h":4.335,"l":4.325,"n":152,"o":4.33,"t":"2026-10-05T18:30:00Z","v":9534,"vw":4.329525},{"c":4.335,"h":4.34,"l":4.325,"n":227,"o":4.33,"t":"2026-10-05T18:45:00Z","v":14084,"vw":4.33098},{"c":4.34,"h":4.35,"l":4.335,"n":402,"o":4.34,"t":"2026-10-05T19:00:00Z","v":17482,"vw":4.340297},{"c":4.345,"h":4.35,"l":4.335,"n":264,"o":4.345,"t":"2026-10-05T19:15:00Z","v":15423,"vw":4.340121},{"c":4.35,"h":4.35,"l":4.335,"n":442,"o":4.35,"t":"2026-10-05T19:30:00Z","v":33356,"vw":4.344497},{"c":4.35,"h":4.35,"l":4.32,"n":1033,"o":4.345,"t":"2026-10-05T19:45:00Z","v":94450,"vw":4.336916},{"c":4.34,"h":4.35,"l":4.34,"n":17,"o":4.35,"t":"2026-10-05T20:00:00Z","v":114396,"vw":4.340117},{"c":4.35,"h":4.36,"l":4.35,"n":2,"o":4.36,"t":"2026-10-05T21:15:00Z","v":200,"vw":4.355},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-06T11:00:00Z","v":394,"vw":4.36},{"c":4.37,"h":4.395,"l":4.36,"n":80,"o":4.36,"t":"2026-10-06T13:30:00Z","v":12905,"vw":4.365541},{"c":4.375,"h":4.39,"l":4.3701,"n":97,"o":4.375,"t":"2026-10-06T13:45:00Z","v":11045,"vw":4.377024},{"c":4.39,"h":4.395,"l":4.37,"n":160,"o":4.37,"t":"2026-10-06T14:00:00Z","v":9862,"vw":4.380557},{"c":4.375,"h":4.385,"l":4.375,"n":145,"o":4.38,"t":"2026-10-06T14:15:00Z","v":28874,"vw":4.379389},{"c":4.405,"h":4.405,"l":4.375,"n":117,"o":4.375,"t":"2026-10-06T14:30:00Z","v":9528,"vw":4.394338},{"c":4.405,"h":4.41,"l":4.4,"n":102,"o":4.41,"t":"2026-10-06T14:45:00Z","v":8165,"vw":4.405743},{"c":4.415,"h":4.415,"l":4.4,"n":161,"o":4.405,"t":"2026-10-06T15:00:00Z","v":9439,"vw":4.407653},{"c":4.425,"h":4.425,"l":4.4125,"n":193,"o":4.415,"t":"2026-10-06T15:15:00Z","v":17659,"vw":4.420531},{"c":4.435,"h":4.435,"l":4.42,"n":91,"o":4.42,"t":"2026-10-06T15:30:00Z","v":6113,"vw":4.429376},{"c":4.425,"h":4.435,"l":4.425,"n":114,"o":4.435,"t":"2026-10-06T15:45:00Z","v":6641,"vw":4.429929},{"c":4.425,"h":4.425,"l":4.425,"n":116,"o":4.425,"t":"2026-10-06T16:00:00Z","v":4056,"vw":4.425},{"c":4.425,"h":4.43,"l":4.415,"n":140,"o":4.42,"t":"2026-10-06T16:15:00Z","v":11369,"vw":4.420469},{"c":4.42,"h":4.425,"l":4.41,"n":171,"o":4.425,"t":"2026-10-06T16:30:00Z","v":14547,"vw":4.414944},{"c":4.415,"h":4.42,"l":4.41,"n":42,"o":4.42,"t":"2026-10-06T16:45:00Z","v":6837,"vw":4.412149},{"c":4.415,"h":4.42,"l":4.41,"n":90,"o":4.41,"t":"2026-10-06T17:00:00Z","v":6831,"vw":4.41159},{"c":4.4,"h":4.415,"l":4.4,"n":120,"o":4.415,"t":"2026-10-06T17:15:00Z","v":4314,"vw":4.408767},{"c":4.39,"h":4.4,"l":4.39,"n":82,"o":4.4,"t":"2026-10-06T17:30:00Z","v":7235,"vw":4.398922},{"c":4.4,"h":4.4,"l":4.395,"n":96,"o":4.395,"t":"2026-10-06T17:45:00Z","v":6904,"vw":4.398161},{"c":4.405,"h":4.405,"l":4.4,"n":51,"o":4.405,"t":"2026-10-06T18:00:00Z","v":1885,"vw":4.403625},{"c":4.4,"h":4.4085,"l":4.4,"n":84,"o":4.405,"t":"2026-10-06T18:15:00Z","v":6466,"vw":4.402977},{"c":4.4,"h":4.41,"l":4.4,"n":79,"o":4.4,"t":"2026-10-06T18:30:00Z","v":13311,"vw":4.40641},{"c":4.395,"h":4.405,"l":4.395,"n":157,"o":4.405,"t":"2026-10-06T18:45:00Z","v":8736,"vw":4.400574},{"c":4.395,"h":4.4,"l":4.39,"n":94,"o":4.395,"t":"2026-10-06T19:00:00Z","v":7642,"vw":4.393341},{"c":4.4094,"h":4.4094,"l":4.39,"n":164,"o":4.395,"t":"2026-10-06T19:15:00Z","v":19199,"vw":4.399889},{"c":4.395,"h":4.405,"l":4.39,"n":257,"o":4.4,"t":"2026-10-06T19:30:00Z","v":16432,"vw":4.401325},{"c":4.38,"h":4.405,"l":4.38,"n":758,"o":4.395,"t":"2026-10-06T19:45:00Z","v":77765,"vw":4.393039},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-06T20:00:00Z","v":65012,"vw":4.37},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-06T23:00:00Z","v":100,"vw":4.4},{"c":4.4545,"h":4.4545,"l":4.4545,"n":1,"o":4.4545,"t":"2026-10-06T23:15:00Z","v":100,"vw":4.4545},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-07T09:15:00Z","v":204,"vw":4.39},{"c":4.375,"h":4.38,"l":4.335,"n":113,"o":4.34,"t":"2026-10-07T13:30:00Z","v":25986,"vw":4.351596},{"c":4.39,"h":4.395,"l":4.37,"n":89,"o":4.375,"t":"2026-10-07T13:45:00Z","v":7439,"vw":4.384885},{"c":4.375,"h":4.4,"l":4.375,"n":123,"o":4.39,"t":"2026-10-07T14:00:00Z","v":6919,"vw":4.389772},{"c":4.385,"h":4.395,"l":4.37,"n":141,"o":4.375,"t":"2026-10-07T14:15:00Z","v":14223,"vw":4.385972},{"c":4.37,"h":4.395,"l":4.37,"n":108,"o":4.385,"t":"2026-10-07T14:30:00Z","v":7460,"vw":4.384875},{"c":4.375,"h":4.38,"l":4.37,"n":77,"o":4.37,"t":"2026-10-07T14:45:00Z","v":5120,"vw":4.372329},{"c":4.385,"h":4.405,"l":4.375,"n":211,"o":4.375,"t":"2026-10-07T15:00:00Z","v":19807,"vw":4.388906},{"c":4.37,"h":4.385,"l":4.365,"n":130,"o":4.385,"t":"2026-10-07T15:15:00Z","v":13442,"vw":4.37613},{"c":4.375,"h":4.38,"l":4.365,"n":66,"o":4.365,"t":"2026-10-07T15:30:00Z","v":5131,"vw":4.37227},{"c":4.375,"h":4.375,"l":4.37,"n":31,"o":4.375,"t":"2026-10-07T15:45:00Z","v":1484,"vw":4.373275},{"c":4.395,"h":4.395,"l":4.375,"n":117,"o":4.375,"t":"2026-10-07T16:00:00Z","v":13077,"vw":4.384019},{"c":4.405,"h":4.405,"l":4.395,"n":66,"o":4.4,"t":"2026-10-07T16:15:00Z","v":4354,"vw":4.400867},{"c":4.415,"h":4.415,"l":4.4012,"n":39,"o":4.405,"t":"2026-10-07T16:30:00Z","v":1844,"vw":4.408319},{"c":4.415,"h":4.425,"l":4.415,"n":89,"o":4.415,"t":"2026-10-07T16:45:00Z","v":13033,"vw":4.419129},{"c":4.43,"h":4.43,"l":4.42,"n":119,"o":4.42,"t":"2026-10-07T17:00:00Z","v":13304,"vw":4.423743},{"c":4.425,"h":4.43,"l":4.425,"n":116,"o":4.428,"t":"2026-10-07T17:15:00Z","v":7728,"vw":4.425215},{"c":4.42,"h":4.425,"l":4.42,"n":88,"o":4.42,"t":"2026-10-07T17:30:00Z","v":5495,"vw":4.422988},{"c":4.425,"h":4.429,"l":4.42,"n":97,"o":4.425,"t":"2026-10-07T17:45:00Z","v":8952,"vw":4.423335},{"c":4.415,"h":4.425,"l":4.41,"n":169,"o":4.42,"t":"2026-10-07T18:00:00Z","v":14270,"vw":4.419259},{"c":4.425,"h":4.4299,"l":4.415,"n":92,"o":4.415,"t":"2026-10-07T18:15:00Z","v":12842,"vw":4.424018},{"c":4.415,"h":4.43,"l":4.415,"n":94,"o":4.42,"t":"2026-10-07T18:30:00Z","v":10065,"vw":4.421653},{"c":4.415,"h":4.415,"l":4.41,"n":49,"o":4.415,"t":"2026-10-07T18:45:00Z","v":4722,"vw":4.413704},{"c":4.405,"h":4.415,"l":4.405,"n":118,"o":4.415,"t":"2026-10-07T19:00:00Z","v":14993,"vw":4.408548},{"c":4.405,"h":4.41,"l":4.4,"n":86,"o":4.405,"t":"2026-10-07T19:15:00Z","v":8175,"vw":4.405948},{"c":4.405,"h":4.41,"l":4.4,"n":156,"o":4.405,"t":"2026-10-07T19:30:00Z","v":13398,"vw":4.4062},{"c":4.425,"h":4.43,"l":4.405,"n":726,"o":4.405,"t":"2026-10-07T19:45:00Z","v":61690,"vw":4.42116},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-07T20:00:00Z","v":84531,"vw":4.42},{"c":4.23,"h":4.2435,"l":4.23,"n":2,"o":4.2435,"t":"2026-10-08T12:15:00Z","v":200,"vw":4.23675},{"c":4.405,"h":4.405,"l":4.395,"n":73,"o":4.4,"t":"2026-10-08T13:30:00Z","v":10354,"vw":4.401196},{"c":4.415,"h":4.42,"l":4.405,"n":78,"o":4.405,"t":"2026-10-08T13:45:00Z","v":9160,"vw":4.411477},{"c":4.395,"h":4.415,"l":4.3939,"n":74,"o":4.415,"t":"2026-10-08T14:00:00Z","v":7053,"vw":4.404653},{"c":4.405,"h":4.4088,"l":4.395,"n":156,"o":4.395,"t":"2026-10-08T14:15:00Z","v":16823,"vw":4.400272},{"c":4.405,"h":4.41,"l":4.4,"n":27,"o":4.405,"t":"2026-10-08T14:30:00Z","v":2413,"vw":4.402922},{"c":4.405,"h":4.41,"l":4.405,"n":41,"o":4.41,"t":"2026-10-08T14:45:00Z","v":1786,"vw":4.406044},{"c":4.37,"h":4.405,"l":4.37,"n":142,"o":4.405,"t":"2026-10-08T15:00:00Z","v":15688,"vw":4.392372},{"c":4.3612,"h":4.37,"l":4.36,"n":37,"o":4.37,"t":"2026-10-08T15:15:00Z","v":4423,"vw":4.36722},{"c":4.38,"h":4.39,"l":4.36,"n":127,"o":4.3609,"t":"2026-10-08T15:30:00Z","v":18105,"vw":4.376978},{"c":4.395,"h":4.395,"l":4.38,"n":105,"o":4.38,"t":"2026-10-08T15:45:00Z","v":11459,"vw":4.38945},{"c":4.4,"h":4.405,"l":4.39,"n":65,"o":4.3975,"t":"2026-10-08T16:00:00Z","v":4946,"vw":4.402458},{"c":4.395,"h":4.43,"l":4.395,"n":277,"o":4.4,"t":"2026-10-08T16:15:00Z","v":34054,"vw":4.419356},{"c":4.405,"h":4.405,"l":4.39,"n":47,"o":4.395,"t":"2026-10-08T16:30:00Z","v":6360,"vw":4.396593},{"c":4.435,"h":4.435,"l":4.405,"n":187,"o":4.405,"t":"2026-10-08T16:45:00Z","v":23915,"vw":4.423781},{"c":4.43,"h":4.435,"l":4.41,"n":150,"o":4.43,"t":"2026-10-08T17:00:00Z","v":14710,"vw":4.42426},{"c":4.445,"h":4.45,"l":4.43,"n":82,"o":4.43,"t":"2026-10-08T17:15:00Z","v":9099,"vw":4.445615},{"c":4.475,"h":4.475,"l":4.445,"n":122,"o":4.445,"t":"2026-10-08T17:30:00Z","v":12058,"vw":4.459404},{"c":4.47,"h":4.48,"l":4.47,"n":78,"o":4.475,"t":"2026-10-08T17:45:00Z","v":9225,"vw":4.474922},{"c":4.46,"h":4.47,"l":4.46,"n":104,"o":4.47,"t":"2026-10-08T18:00:00Z","v":8344,"vw":4.466089},{"c":4.455,"h":4.4688,"l":4.445,"n":173,"o":4.46,"t":"2026-10-08T18:15:00Z","v":16330,"vw":4.456445},{"c":4.45,"h":4.4557,"l":4.45,"n":44,"o":4.455,"t":"2026-10-08T18:30:00Z","v":5774,"vw":4.454286},{"c":4.445,"h":4.455,"l":4.445,"n":90,"o":4.455,"t":"2026-10-08T18:45:00Z","v":8358,"vw":4.447366},{"c":4.455,"h":4.46,"l":4.44,"n":129,"o":4.445,"t":"2026-10-08T19:00:00Z","v":19167,"vw":4.449936},{"c":4.465,"h":4.48,"l":4.45,"n":220,"o":4.46,"t":"2026-10-08T19:15:00Z","v":34155,"vw":4.468378},{"c":4.455,"h":4.475,"l":4.45,"n":379,"o":4.465,"t":"2026-10-08T19:30:00Z","v":38508,"vw":4.464406},{"c":4.46,"h":4.47,"l":4.435,"n":916,"o":4.455,"t":"2026-10-08T19:45:00Z","v":115501,"vw":4.45367},{"c":4.48,"h":4.48,"l":4.46,"n":23,"o":4.46,"t":"2026-10-08T20:00:00Z","v":347028,"vw":4.460071},{"c":4.465,"h":4.48,"l":4.45,"n":269,"o":4.48,"t":"2026-10-09T13:30:00Z","v":22865,"vw":4.466767},{"c":4.465,"h":4.465,"l":4.46,"n":68,"o":4.46,"t":"2026-10-09T13:45:00Z","v":6213,"vw":4.464054},{"c":4.46,"h":4.4692,"l":4.46,"n":70,"o":4.465,"t":"2026-10-09T14:00:00Z","v":10469,"vw":4.46325},{"c":4.46,"h":4.4672,"l":4.46,"n":55,"o":4.46,"t":"2026-10-09T14:15:00Z","v":4043,"vw":4.463457},{"c":4.455,"h":4.4613,"l":4.455,"n":88,"o":4.4613,"t":"2026-10-09T14:30:00Z","v":7921,"vw":4.455506},{"c":4.45,"h":4.455,"l":4.44,"n":73,"o":4.455,"t":"2026-10-09T14:45:00Z","v":6492,"vw":4.44898},{"c":4.455,"h":4.455,"l":4.445,"n":115,"o":4.445,"t":"2026-10-09T15:00:00Z","v":9704,"vw":4.449789},{"c":4.455,"h":4.455,"l":4.45,"n":73,"o":4.45,"t":"2026-10-09T15:15:00Z","v":8191,"vw":4.45486},{"c":4.4401,"h":4.455,"l":4.4401,"n":66,"o":4.455,"t":"2026-10-09T15:30:00Z","v":5097,"vw":4.451531},{"c":4.445,"h":4.445,"l":4.435,"n":84,"o":4.44,"t":"2026-10-09T15:45:00Z","v":8108,"vw":4.439205},{"c":4.43,"h":4.445,"l":4.43,"n":67,"o":4.445,"t":"2026-10-09T16:00:00Z","v":19775,"vw":4.437627},{"c":4.435,"h":4.435,"l":4.435,"n":3,"o":4.435,"t":"2026-10-09T16:15:00Z","v":116,"vw":4.435},{"c":4.435,"h":4.435,"l":4.435,"n":3,"o":4.435,"t":"2026-10-09T16:30:00Z","v":224,"vw":4.435},{"c":4.455,"h":4.455,"l":4.435,"n":90,"o":4.44,"t":"2026-10-09T16:45:00Z","v":12940,"vw":4.440283},{"c":4.445,"h":4.455,"l":4.445,"n":53,"o":4.455,"t":"2026-10-09T17:00:00Z","v":4009,"vw":4.452833},{"c":4.445,"h":4.45,"l":4.445,"n":46,"o":4.445,"t":"2026-10-09T17:15:00Z","v":4042,"vw":4.445634},{"c":4.445,"h":4.45,"l":4.445,"n":75,"o":4.45,"t":"2026-10-09T17:30:00Z","v":5807,"vw":4.448342},{"c":4.455,"h":4.455,"l":4.4499,"n":85,"o":4.4499,"t":"2026-10-09T17:45:00Z","v":8080,"vw":4.452576},{"c":4.455,"h":4.46,"l":4.45,"n":79,"o":4.455,"t":"2026-10-09T18:00:00Z","v":18851,"vw":4.454961},{"c":4.47,"h":4.47,"l":4.455,"n":70,"o":4.455,"t":"2026-10-09T18:15:00Z","v":5417,"vw":4.461595},{"c":4.465,"h":4.47,"l":4.46,"n":64,"o":4.465,"t":"2026-10-09T18:30:00Z","v":14334,"vw":4.461387},{"c":4.465,"h":4.475,"l":4.465,"n":168,"o":4.465,"t":"2026-10-09T18:45:00Z","v":11730,"vw":4.469769},{"c":4.47,"h":4.47,"l":4.465,"n":33,"o":4.465,"t":"2026-10-09T19:00:00Z","v":4445,"vw":4.46558},{"c":4.465,"h":4.47,"l":4.46,"n":66,"o":4.46,"t":"2026-10-09T19:15:00Z","v":9455,"vw":4.464841},{"c":4.465,"h":4.47,"l":4.46,"n":162,"o":4.465,"t":"2026-10-09T19:30:00Z","v":21543,"vw":4.463872},{"c":4.495,"h":4.508,"l":4.465,"n":713,"o":4.465,"t":"2026-10-09T19:45:00Z","v":134814,"vw":4.485031},{"c":4.49,"h":4.49,"l":4.49,"n":11,"o":4.49,"t":"2026-10-09T20:00:00Z","v":38092,"vw":4.49},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-12T08:00:00Z","v":304,"vw":4.51},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-12T11:15:00Z","v":200,"vw":4.52},{"c":4.485,"h":4.52,"l":4.46,"n":298,"o":4.51,"t":"2026-10-12T13:30:00Z","v":89549,"vw":4.4884},{"c":4.475,"h":4.49,"l":4.46,"n":215,"o":4.485,"t":"2026-10-12T13:45:00Z","v":41721,"vw":4.476203},{"c":4.475,"h":4.49,"l":4.47,"n":289,"o":4.475,"t":"2026-10-12T14:00:00Z","v":50846,"vw":4.481037},{"c":4.4899,"h":4.495,"l":4.475,"n":190,"o":4.475,"t":"2026-10-12T14:15:00Z","v":35553,"vw":4.485612},{"c":4.505,"h":4.51,"l":4.495,"n":112,"o":4.495,"t":"2026-10-12T14:30:00Z","v":15111,"vw":4.498542},{"c":4.495,"h":4.515,"l":4.495,"n":114,"o":4.505,"t":"2026-10-12T14:45:00Z","v":21850,"vw":4.501029},{"c":4.475,"h":4.49,"l":4.475,"n":158,"o":4.49,"t":"2026-10-12T15:00:00Z","v":28218,"vw":4.48814},{"c":4.495,"h":4.5,"l":4.475,"n":155,"o":4.475,"t":"2026-10-12T15:15:00Z","v":14633,"vw":4.490449},{"c":4.5,"h":4.505,"l":4.495,"n":101,"o":4.495,"t":"2026-10-12T15:30:00Z","v":5929,"vw":4.498691},{"c":4.507,"h":4.507,"l":4.5,"n":15,"o":4.505,"t":"2026-10-12T15:45:00Z","v":660,"vw":4.503941},{"c":4.514,"h":4.52,"l":4.5012,"n":53,"o":4.5012,"t":"2026-10-12T16:00:00Z","v":3198,"vw":4.510865},{"c":4.51,"h":4.525,"l":4.505,"n":108,"o":4.52,"t":"2026-10-12T16:15:00Z","v":15882,"vw":4.519278},{"c":4.5012,"h":4.51,"l":4.5,"n":19,"o":4.5,"t":"2026-10-12T16:30:00Z","v":1182,"vw":4.504344},{"c":4.52,"h":4.52,"l":4.5,"n":97,"o":4.5,"t":"2026-10-12T16:45:00Z","v":9222,"vw":4.512453},{"c":4.52,"h":4.53,"l":4.515,"n":557,"o":4.515,"t":"2026-10-12T17:00:00Z","v":79348,"vw":4.519583},{"c":4.535,"h":4.535,"l":4.515,"n":180,"o":4.515,"t":"2026-10-12T17:15:00Z","v":17396,"vw":4.527234},{"c":4.515,"h":4.535,"l":4.51,"n":145,"o":4.535,"t":"2026-10-12T17:30:00Z","v":17991,"vw":4.523581},{"c":4.515,"h":4.52,"l":4.514,"n":68,"o":4.515,"t":"2026-10-12T17:45:00Z","v":4769,"vw":4.516487},{"c":4.515,"h":4.52,"l":4.515,"n":91,"o":4.515,"t":"2026-10-12T18:00:00Z","v":8186,"vw":4.516033},{"c":4.525,"h":4.525,"l":4.51,"n":147,"o":4.515,"t":"2026-10-12T18:15:00Z","v":12075,"vw":4.519592},{"c":4.54,"h":4.55,"l":4.52,"n":295,"o":4.525,"t":"2026-10-12T18:30:00Z","v":50561,"vw":4.531892},{"c":4.535,"h":4.5494,"l":4.53,"n":154,"o":4.54,"t":"2026-10-12T18:45:00Z","v":14137,"vw":4.542428},{"c":4.525,"h":4.535,"l":4.52,"n":153,"o":4.535,"t":"2026-10-12T19:00:00Z","v":12690,"vw":4.527384},{"c":4.535,"h":4.535,"l":4.52,"n":231,"o":4.52,"t":"2026-10-12T19:15:00Z","v":33099,"vw":4.529124},{"c":4.55,"h":4.55,"l":4.53,"n":215,"o":4.535,"t":"2026-10-12T19:30:00Z","v":18509,"vw":4.538977},{"c":4.54,"h":4.56,"l":4.535,"n":909,"o":4.545,"t":"2026-10-12T19:45:00Z","v":93512,"vw":4.544734},{"c":4.54,"h":4.54,"l":4.54,"n":14,"o":4.54,"t":"2026-10-12T20:00:00Z","v":76733,"vw":4.54},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-13T10:15:00Z","v":221,"vw":4.6},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-13T11:45:00Z","v":200,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-13T13:15:00Z","v":113,"vw":4.56},{"c":4.61,"h":4.65,"l":4.57,"n":299,"o":4.57,"t":"2026-10-13T13:30:00Z","v":95593,"vw":4.594217},{"c":4.57,"h":4.62,"l":4.56,"n":125,"o":4.61,"t":"2026-10-13T13:45:00Z","v":14676,"vw":4.592717},{"c":4.57,"h":4.575,"l":4.56,"n":127,"o":4.57,"t":"2026-10-13T14:00:00Z","v":10265,"vw":4.567067},{"c":4.575,"h":4.575,"l":4.57,"n":67,"o":4.57,"t":"2026-10-13T14:15:00Z","v":5707,"vw":4.572123},{"c":4.56,"h":4.585,"l":4.56,"n":202,"o":4.575,"t":"2026-10-13T14:30:00Z","v":21092,"vw":4.574493},{"c":4.555,"h":4.57,"l":4.5501,"n":81,"o":4.57,"t":"2026-10-13T14:45:00Z","v":17690,"vw":4.559475},{"c":4.56,"h":4.56,"l":4.56,"n":58,"o":4.56,"t":"2026-10-13T15:00:00Z","v":2740,"vw":4.56},{"c":4.59,"h":4.59,"l":4.5601,"n":156,"o":4.565,"t":"2026-10-13T15:15:00Z","v":20786,"vw":4.576476},{"c":4.565,"h":4.59,"l":4.56,"n":113,"o":4.585,"t":"2026-10-13T15:30:00Z","v":8300,"vw":4.576896},{"c":4.55,"h":4.56,"l":4.55,"n":34,"o":4.56,"t":"2026-10-13T15:45:00Z","v":2772,"vw":4.557842},{"c":4.565,"h":4.57,"l":4.5509,"n":112,"o":4.5509,"t":"2026-10-13T16:00:00Z","v":8544,"vw":4.561147},{"c":4.57,"h":4.575,"l":4.565,"n":232,"o":4.565,"t":"2026-10-13T16:15:00Z","v":11203,"vw":4.571018},{"c":4.57,"h":4.57,"l":4.564,"n":91,"o":4.565,"t":"2026-10-13T16:30:00Z","v":9224,"vw":4.568837},{"c":4.565,"h":4.565,"l":4.565,"n":5,"o":4.565,"t":"2026-10-13T16:45:00Z","v":317,"vw":4.565},{"c":4.57,"h":4.575,"l":4.565,"n":178,"o":4.565,"t":"2026-10-13T17:00:00Z","v":10376,"vw":4.569927},{"c":4.565,"h":4.5785,"l":4.565,"n":93,"o":4.57,"t":"2026-10-13T17:15:00Z","v":4731,"vw":4.570824},{"c":4.575,"h":4.59,"l":4.57,"n":135,"o":4.57,"t":"2026-10-13T17:30:00Z","v":11178,"vw":4.577182},{"c":4.57,"h":4.575,"l":4.565,"n":118,"o":4.575,"t":"2026-10-13T17:45:00Z","v":7645,"vw":4.572285},{"c":4.575,"h":4.58,"l":4.565,"n":250,"o":4.57,"t":"2026-10-13T18:00:00Z","v":31724,"vw":4.570644},{"c":4.5757,"h":4.5757,"l":4.565,"n":173,"o":4.575,"t":"2026-10-13T18:15:00Z","v":28451,"vw":4.570461},{"c":4.585,"h":4.585,"l":4.57,"n":147,"o":4.58,"t":"2026-10-13T18:30:00Z","v":9959,"vw":4.577261},{"c":4.605,"h":4.61,"l":4.585,"n":118,"o":4.585,"t":"2026-10-13T18:45:00Z","v":8337,"vw":4.597653},{"c":4.605,"h":4.6086,"l":4.595,"n":184,"o":4.6039,"t":"2026-10-13T19:00:00Z","v":16484,"vw":4.600386},{"c":4.61,"h":4.61,"l":4.6,"n":139,"o":4.6035,"t":"2026-10-13T19:15:00Z","v":7610,"vw":4.604879},{"c":4.605,"h":4.62,"l":4.605,"n":382,"o":4.605,"t":"2026-10-13T19:30:00Z","v":30160,"vw":4.610176},{"c":4.57,"h":4.61,"l":4.57,"n":929,"o":4.605,"t":"2026-10-13T19:45:00Z","v":82059,"vw":4.585418},{"c":4.58,"h":4.58,"l":4.57,"n":12,"o":4.57,"t":"2026-10-13T20:00:00Z","v":69549,"vw":4.570015},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-13T20:15:00Z","v":200,"vw":4.57},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-14T13:15:00Z","v":104,"vw":4.51},{"c":4.495,"h":4.52,"l":4.49,"n":221,"o":4.51,"t":"2026-10-14T13:30:00Z","v":42409,"vw":4.503773},{"c":4.5,"h":4.515,"l":4.495,"n":131,"o":4.4999,"t":"2026-10-14T13:45:00Z","v":9977,"vw":4.503677},{"c":4.5,"h":4.51,"l":4.5,"n":139,"o":4.5,"t":"2026-10-14T14:00:00Z","v":8132,"vw":4.50219},{"c":4.51,"h":4.515,"l":4.5,"n":169,"o":4.505,"t":"2026-10-14T14:15:00Z","v":22775,"vw":4.509719},{"c":4.525,"h":4.5291,"l":4.52,"n":58,"o":4.52,"t":"2026-10-14T14:30:00Z","v":7174,"vw":4.525095},{"c":4.51,"h":4.53,"l":4.51,"n":119,"o":4.525,"t":"2026-10-14T14:45:00Z","v":9996,"vw":4.521146},{"c":4.515,"h":4.515,"l":4.51,"n":39,"o":4.51,"t":"2026-10-14T15:00:00Z","v":2459,"vw":4.512667},{"c":4.525,"h":4.525,"l":4.51,"n":123,"o":4.515,"t":"2026-10-14T15:15:00Z","v":10173,"vw":4.515465},{"c":4.525,"h":4.53,"l":4.52,"n":67,"o":4.5238,"t":"2026-10-14T15:30:00Z","v":5135,"vw":4.524159},{"c":4.51,"h":4.53,"l":4.51,"n":130,"o":4.52,"t":"2026-10-14T15:45:00Z","v":22148,"vw":4.52221},{"c":4.5,"h":4.515,"l":4.5,"n":105,"o":4.515,"t":"2026-10-14T16:00:00Z","v":7668,"vw":4.507204},{"c":4.51,"h":4.51,"l":4.5,"n":80,"o":4.51,"t":"2026-10-14T16:15:00Z","v":17156,"vw":4.505113},{"c":4.505,"h":4.515,"l":4.505,"n":114,"o":4.505,"t":"2026-10-14T16:30:00Z","v":12239,"vw":4.511402},{"c":4.495,"h":4.5025,"l":4.49,"n":65,"o":4.5025,"t":"2026-10-14T16:45:00Z","v":23772,"vw":4.50011},{"c":4.495,"h":4.495,"l":4.49,"n":93,"o":4.495,"t":"2026-10-14T17:00:00Z","v":6673,"vw":4.492103},{"c":4.495,"h":4.495,"l":4.49,"n":73,"o":4.495,"t":"2026-10-14T17:15:00Z","v":7931,"vw":4.494246},{"c":4.48,"h":4.495,"l":4.48,"n":165,"o":4.495,"t":"2026-10-14T17:30:00Z","v":15299,"vw":4.484864},{"c":4.46,"h":4.48,"l":4.46,"n":127,"o":4.48,"t":"2026-10-14T17:45:00Z","v":44478,"vw":4.471942},{"c":4.4588,"h":4.47,"l":4.455,"n":127,"o":4.465,"t":"2026-10-14T18:00:00Z","v":19672,"vw":4.463762},{"c":4.475,"h":4.48,"l":4.46,"n":166,"o":4.46,"t":"2026-10-14T18:15:00Z","v":16138,"vw":4.465858},{"c":4.46,"h":4.475,"l":4.46,"n":232,"o":4.475,"t":"2026-10-14T18:30:00Z","v":34978,"vw":4.47045},{"c":4.455,"h":4.465,"l":4.45,"n":196,"o":4.455,"t":"2026-10-14T18:45:00Z","v":25492,"vw":4.458317},{"c":4.465,"h":4.47,"l":4.455,"n":115,"o":4.455,"t":"2026-10-14T19:00:00Z","v":8869,"vw":4.460799},{"c":4.465,"h":4.47,"l":4.46,"n":229,"o":4.46,"t":"2026-10-14T19:15:00Z","v":14037,"vw":4.466226},{"c":4.455,"h":4.47,"l":4.45,"n":316,"o":4.4659,"t":"2026-10-14T19:30:00Z","v":17342,"vw":4.460774},{"c":4.47,"h":4.5,"l":4.455,"n":1195,"o":4.46,"t":"2026-10-14T19:45:00Z","v":93548,"vw":4.478811},{"c":4.47,"h":4.47,"l":4.47,"n":13,"o":4.47,"t":"2026-10-14T20:00:00Z","v":98039,"vw":4.47},{"c":4.5301,"h":4.56,"l":4.505,"n":141,"o":4.52,"t":"2026-10-15T13:30:00Z","v":15913,"vw":4.530154},{"c":4.55,"h":4.55,"l":4.525,"n":152,"o":4.53,"t":"2026-10-15T13:45:00Z","v":10923,"vw":4.533972},{"c":4.57,"h":4.57,"l":4.54,"n":239,"o":4.55,"t":"2026-10-15T14:00:00Z","v":22704,"vw":4.564424},{"c":4.54,"h":4.57,"l":4.54,"n":157,"o":4.57,"t":"2026-10-15T14:15:00Z","v":12440,"vw":4.557907},{"c":4.55,"h":4.555,"l":4.55,"n":121,"o":4.55,"t":"2026-10-15T14:30:00Z","v":7201,"vw":4.551098},{"c":4.55,"h":4.55,"l":4.53,"n":96,"o":4.5411,"t":"2026-10-15T14:45:00Z","v":11957,"vw":4.54315},{"c":4.555,"h":4.565,"l":4.5448,"n":146,"o":4.55,"t":"2026-10-15T15:00:00Z","v":29273,"vw":4.553018},{"c":4.535,"h":4.555,"l":4.535,"n":102,"o":4.555,"t":"2026-10-15T15:15:00Z","v":11148,"vw":4.542586},{"c":4.54,"h":4.54,"l":4.53,"n":31,"o":4.535,"t":"2026-10-15T15:30:00Z","v":2716,"vw":4.535326},{"c":4.535,"h":4.54,"l":4.53,"n":77,"o":4.535,"t":"2026-10-15T15:45:00Z","v":4587,"vw":4.535703},{"c":4.53,"h":4.5388,"l":4.525,"n":153,"o":4.535,"t":"2026-10-15T16:00:00Z","v":14405,"vw":4.531735},{"c":4.53,"h":4.535,"l":4.52,"n":134,"o":4.535,"t":"2026-10-15T16:15:00Z","v":12222,"vw":4.528149},{"c":4.54,"h":4.54,"l":4.53,"n":24,"o":4.53,"t":"2026-10-15T16:30:00Z","v":3314,"vw":4.532336},{"c":4.53,"h":4.54,"l":4.52,"n":79,"o":4.54,"t":"2026-10-15T16:45:00Z","v":9038,"vw":4.529464},{"c":4.54,"h":4.54,"l":4.53,"n":112,"o":4.53,"t":"2026-10-15T17:00:00Z","v":18110,"vw":4.537534},{"c":4.545,"h":4.55,"l":4.54,"n":75,"o":4.545,"t":"2026-10-15T17:15:00Z","v":5796,"vw":4.545189},{"c":4.565,"h":4.565,"l":4.5499,"n":99,"o":4.5499,"t":"2026-10-15T17:30:00Z","v":11784,"vw":4.552805},{"c":4.575,"h":4.575,"l":4.56,"n":108,"o":4.565,"t":"2026-10-15T17:45:00Z","v":8538,"vw":4.56791},{"c":4.585,"h":4.59,"l":4.57,"n":146,"o":4.58,"t":"2026-10-15T18:00:00Z","v":12024,"vw":4.580416},{"c":4.58,"h":4.59,"l":4.575,"n":122,"o":4.585,"t":"2026-10-15T18:15:00Z","v":11803,"vw":4.581905},{"c":4.585,"h":4.5899,"l":4.58,"n":89,"o":4.58,"t":"2026-10-15T18:30:00Z","v":25808,"vw":4.584651},{"c":4.585,"h":4.585,"l":4.58,"n":42,"o":4.585,"t":"2026-10-15T18:45:00Z","v":2856,"vw":4.583443},{"c":4.59,"h":4.59,"l":4.585,"n":101,"o":4.585,"t":"2026-10-15T19:00:00Z","v":7371,"vw":4.586347},{"c":4.59,"h":4.59,"l":4.58,"n":193,"o":4.59,"t":"2026-10-15T19:15:00Z","v":16605,"vw":4.585379},{"c":4.575,"h":4.59,"l":4.575,"n":253,"o":4.585,"t":"2026-10-15T19:30:00Z","v":19332,"vw":4.58245},{"c":4.585,"h":4.6,"l":4.575,"n":909,"o":4.575,"t":"2026-10-15T19:45:00Z","v":114818,"vw":4.584746},{"c":4.58,"h":4.58,"l":4.58,"n":13,"o":4.58,"t":"2026-10-15T20:00:00Z","v":75127,"vw":4.58},{"c":4.59,"h":4.6,"l":4.565,"n":252,"o":4.58,"t":"2026-10-16T13:30:00Z","v":48566,"vw":4.579536},{"c":4.625,"h":4.63,"l":4.59,"n":157,"o":4.59,"t":"2026-10-16T13:45:00Z","v":12261,"vw":4.610322},{"c":4.61,"h":4.645,"l":4.6,"n":208,"o":4.625,"t":"2026-10-16T14:00:00Z","v":18206,"vw":4.628429},{"c":4.605,"h":4.62,"l":4.595,"n":161,"o":4.61,"t":"2026-10-16T14:15:00Z","v":13065,"vw":4.605164},{"c":4.575,"h":4.605,"l":4.575,"n":92,"o":4.605,"t":"2026-10-16T14:30:00Z","v":6752,"vw":4.59476},{"c":4.595,"h":4.6,"l":4.57,"n":99,"o":4.575,"t":"2026-10-16T14:45:00Z","v":7252,"vw":4.58526},{"c":4.595,"h":4.605,"l":4.59,"n":98,"o":4.6,"t":"2026-10-16T15:00:00Z","v":13209,"vw":4.599115},{"c":4.59,"h":4.6,"l":4.59,"n":52,"o":4.59,"t":"2026-10-16T15:15:00Z","v":2822,"vw":4.594001},{"c":4.575,"h":4.59,"l":4.575,"n":102,"o":4.59,"t":"2026-10-16T15:30:00Z","v":8011,"vw":4.586476},{"c":4.56,"h":4.58,"l":4.56,"n":95,"o":4.575,"t":"2026-10-16T15:45:00Z","v":19048,"vw":4.565696},{"c":4.565,"h":4.58,"l":4.55,"n":205,"o":4.56,"t":"2026-10-16T16:00:00Z","v":40754,"vw":4.562719},{"c":4.555,"h":4.565,"l":4.55,"n":126,"o":4.56,"t":"2026-10-16T16:15:00Z","v":26689,"vw":4.559689},{"c":4.555,"h":4.56,"l":4.54,"n":162,"o":4.555,"t":"2026-10-16T16:30:00Z","v":14247,"vw":4.549723},{"c":4.545,"h":4.56,"l":4.545,"n":53,"o":4.55,"t":"2026-10-16T16:45:00Z","v":6239,"vw":4.547809},{"c":4.535,"h":4.55,"l":4.525,"n":139,"o":4.545,"t":"2026-10-16T17:00:00Z","v":63851,"vw":4.538031},{"c":4.53,"h":4.535,"l":4.52,"n":95,"o":4.535,"t":"2026-10-16T17:15:00Z","v":23862,"vw":4.528708},{"c":4.52,"h":4.525,"l":4.51,"n":145,"o":4.52,"t":"2026-10-16T17:30:00Z","v":19596,"vw":4.517601},{"c":4.5,"h":4.515,"l":4.495,"n":82,"o":4.515,"t":"2026-10-16T17:45:00Z","v":5725,"vw":4.505653},{"c":4.49,"h":4.495,"l":4.48,"n":88,"o":4.495,"t":"2026-10-16T18:00:00Z","v":8450,"vw":4.488254},{"c":4.495,"h":4.5,"l":4.485,"n":78,"o":4.485,"t":"2026-10-16T18:15:00Z","v":5051,"vw":4.490924},{"c":4.495,"h":4.495,"l":4.48,"n":135,"o":4.495,"t":"2026-10-16T18:30:00Z","v":13167,"vw":4.490169},{"c":4.5,"h":4.5,"l":4.485,"n":105,"o":4.495,"t":"2026-10-16T18:45:00Z","v":9402,"vw":4.49184},{"c":4.505,"h":4.51,"l":4.495,"n":87,"o":4.495,"t":"2026-10-16T19:00:00Z","v":7262,"vw":4.500551},{"c":4.52,"h":4.52,"l":4.505,"n":144,"o":4.505,"t":"2026-10-16T19:15:00Z","v":10643,"vw":4.511547},{"c":4.525,"h":4.525,"l":4.505,"n":297,"o":4.515,"t":"2026-10-16T19:30:00Z","v":26770,"vw":4.514328},{"c":4.54,"h":4.54,"l":4.52,"n":964,"o":4.53,"t":"2026-10-16T19:45:00Z","v":169795,"vw":4.528916},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-10-16T20:00:00Z","v":71505,"vw":4.52},{"c":4.5191,"h":4.54,"l":4.5,"n":170,"o":4.54,"t":"2026-10-19T13:30:00Z","v":25569,"vw":4.519395},{"c":4.52,"h":4.53,"l":4.505,"n":131,"o":4.51,"t":"2026-10-19T13:45:00Z","v":13160,"vw":4.51158},{"c":4.575,"h":4.575,"l":4.53,"n":244,"o":4.53,"t":"2026-10-19T14:00:00Z","v":27096,"vw":4.555789},{"c":4.555,"h":4.575,"l":4.549,"n":209,"o":4.57,"t":"2026-10-19T14:15:00Z","v":36708,"vw":4.559898},{"c":4.56,"h":4.56,"l":4.5511,"n":34,"o":4.555,"t":"2026-10-19T14:30:00Z","v":5967,"vw":4.556006},{"c":4.565,"h":4.57,"l":4.555,"n":100,"o":4.555,"t":"2026-10-19T14:45:00Z","v":6413,"vw":4.557847},{"c":4.5812,"h":4.585,"l":4.565,"n":142,"o":4.57,"t":"2026-10-19T15:00:00Z","v":18781,"vw":4.576601},{"c":4.595,"h":4.605,"l":4.5812,"n":148,"o":4.585,"t":"2026-10-19T15:15:00Z","v":27126,"vw":4.596237},{"c":4.585,"h":4.595,"l":4.58,"n":167,"o":4.595,"t":"2026-10-19T15:30:00Z","v":16408,"vw":4.590861},{"c":4.585,"h":4.5888,"l":4.58,"n":48,"o":4.58,"t":"2026-10-19T15:45:00Z","v":5559,"vw":4.584624},{"c":4.58,"h":4.585,"l":4.565,"n":172,"o":4.585,"t":"2026-10-19T16:00:00Z","v":30727,"vw":4.571997},{"c":4.565,"h":4.58,"l":4.565,"n":92,"o":4.58,"t":"2026-10-19T16:15:00Z","v":8398,"vw":4.572987},{"c":4.565,"h":4.565,"l":4.555,"n":98,"o":4.565,"t":"2026-10-19T16:30:00Z","v":15423,"vw":4.560234},{"c":4.565,"h":4.57,"l":4.5601,"n":20,"o":4.565,"t":"2026-10-19T16:45:00Z","v":1274,"vw":4.564779},{"c":4.555,"h":4.565,"l":4.54,"n":301,"o":4.565,"t":"2026-10-19T17:00:00Z","v":33777,"vw":4.552603},{"c":4.57,"h":4.57,"l":4.55,"n":123,"o":4.555,"t":"2026-10-19T17:15:00Z","v":28121,"vw":4.559281},{"c":4.565,"h":4.57,"l":4.555,"n":118,"o":4.57,"t":"2026-10-19T17:30:00Z","v":10419,"vw":4.561967},{"c":4.565,"h":4.565,"l":4.56,"n":54,"o":4.5642,"t":"2026-10-19T17:45:00Z","v":4040,"vw":4.564214},{"c":4.56,"h":4.57,"l":4.56,"n":60,"o":4.565,"t":"2026-10-19T18:00:00Z","v":4294,"vw":4.565373},{"c":4.565,"h":4.57,"l":4.56,"n":72,"o":4.565,"t":"2026-10-19T18:15:00Z","v":5736,"vw":4.565051},{"c":4.555,"h":4.565,"l":4.555,"n":414,"o":4.565,"t":"2026-10-19T18:30:00Z","v":52938,"vw":4.559143},{"c":4.565,"h":4.569,"l":4.554,"n":171,"o":4.56,"t":"2026-10-19T18:45:00Z","v":21729,"vw":4.56369},{"c":4.565,"h":4.57,"l":4.56,"n":153,"o":4.565,"t":"2026-10-19T19:00:00Z","v":15494,"vw":4.565092},{"c":4.555,"h":4.57,"l":4.55,"n":225,"o":4.565,"t":"2026-10-19T19:15:00Z","v":22261,"vw":4.56012},{"c":4.55,"h":4.555,"l":4.54,"n":211,"o":4.555,"t":"2026-10-19T19:30:00Z","v":30566,"vw":4.546241},{"c":4.52,"h":4.55,"l":4.515,"n":884,"o":4.545,"t":"2026-10-19T19:45:00Z","v":127553,"vw":4.530762},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-10-19T20:00:00Z","v":100913,"vw":4.52},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-20T11:45:00Z","v":500,"vw":4.47},{"c":4.53,"h":4.56,"l":4.49,"n":116,"o":4.49,"t":"2026-10-20T13:30:00Z","v":22766,"vw":4.548209},{"c":4.5,"h":4.5375,"l":4.5,"n":183,"o":4.53,"t":"2026-10-20T13:45:00Z","v":33406,"vw":4.511474},{"c":4.48,"h":4.515,"l":4.48,"n":124,"o":4.5,"t":"2026-10-20T14:00:00Z","v":9022,"vw":4.496492},{"c":4.515,"h":4.525,"l":4.4801,"n":140,"o":4.4801,"t":"2026-10-20T14:15:00Z","v":16510,"vw":4.493908},{"c":4.525,"h":4.525,"l":4.515,"n":65,"o":4.525,"t":"2026-10-20T14:30:00Z","v":6435,"vw":4.520168},{"c":4.57,"h":4.57,"l":4.52,"n":131,"o":4.52,"t":"2026-10-20T14:45:00Z","v":13201,"vw":4.537395},{"c":4.565,"h":4.58,"l":4.565,"n":119,"o":4.57,"t":"2026-10-20T15:00:00Z","v":11492,"vw":4.571308},{"c":4.585,"h":4.6,"l":4.565,"n":180,"o":4.565,"t":"2026-10-20T15:15:00Z","v":18634,"vw":4.585078},{"c":4.59,"h":4.59,"l":4.575,"n":90,"o":4.58,"t":"2026-10-20T15:30:00Z","v":7100,"vw":4.582157},{"c":4.575,"h":4.59,"l":4.575,"n":93,"o":4.585,"t":"2026-10-20T15:45:00Z","v":9579,"vw":4.582757},{"c":4.565,"h":4.572,"l":4.565,"n":101,"o":4.572,"t":"2026-10-20T16:00:00Z","v":8431,"vw":4.570046},{"c":4.57,"h":4.57,"l":4.56,"n":31,"o":4.57,"t":"2026-10-20T16:15:00Z","v":2305,"vw":4.564797},{"c":4.575,"h":4.58,"l":4.565,"n":179,"o":4.57,"t":"2026-10-20T16:30:00Z","v":20258,"vw":4.569768},{"c":4.56,"h":4.58,"l":4.56,"n":58,"o":4.575,"t":"2026-10-20T16:45:00Z","v":9576,"vw":4.574805},{"c":4.585,"h":4.585,"l":4.565,"n":65,"o":4.565,"t":"2026-10-20T17:00:00Z","v":6716,"vw":4.575007},{"c":4.585,"h":4.59,"l":4.585,"n":86,"o":4.585,"t":"2026-10-20T17:15:00Z","v":9235,"vw":4.587663},{"c":4.59,"h":4.59,"l":4.585,"n":83,"o":4.59,"t":"2026-10-20T17:30:00Z","v":5817,"vw":4.58832},{"c":4.585,"h":4.6,"l":4.585,"n":167,"o":4.585,"t":"2026-10-20T17:45:00Z","v":27156,"vw":4.591326},{"c":4.595,"h":4.6,"l":4.59,"n":79,"o":4.59,"t":"2026-10-20T18:00:00Z","v":9170,"vw":4.593466},{"c":4.6,"h":4.6,"l":4.595,"n":65,"o":4.6,"t":"2026-10-20T18:15:00Z","v":5477,"vw":4.598023},{"c":4.599,"h":4.6,"l":4.599,"n":77,"o":4.6,"t":"2026-10-20T18:30:00Z","v":5377,"vw":4.599839},{"c":4.6,"h":4.61,"l":4.595,"n":174,"o":4.6,"t":"2026-10-20T18:45:00Z","v":17806,"vw":4.601548},{"c":4.61,"h":4.61,"l":4.6,"n":108,"o":4.6,"t":"2026-10-20T19:00:00Z","v":16226,"vw":4.603984},{"c":4.61,"h":4.61,"l":4.6,"n":115,"o":4.605,"t":"2026-10-20T19:15:00Z","v":10282,"vw":4.608406},{"c":4.63,"h":4.635,"l":4.6,"n":251,"o":4.61,"t":"2026-10-20T19:30:00Z","v":26185,"vw":4.616408},{"c":4.6,"h":4.64,"l":4.59,"n":870,"o":4.6299,"t":"2026-10-20T19:45:00Z","v":110806,"vw":4.613553},{"c":4.58,"h":4.59,"l":4.58,"n":15,"o":4.59,"t":"2026-10-20T20:00:00Z","v":191751,"vw":4.580027},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-20T21:00:00Z","v":450,"vw":4.56},{"c":4.565,"h":4.58,"l":4.54,"n":72,"o":4.57,"t":"2026-10-21T13:30:00Z","v":12012,"vw":4.570173},{"c":4.55,"h":4.5675,"l":4.545,"n":99,"o":4.565,"t":"2026-10-21T13:45:00Z","v":8347,"vw":4.555847},{"c":4.55,"h":4.56,"l":4.535,"n":151,"o":4.56,"t":"2026-10-21T14:00:00Z","v":12112,"vw":4.549037},{"c":4.555,"h":4.56,"l":4.545,"n":151,"o":4.545,"t":"2026-10-21T14:15:00Z","v":6295,"vw":4.553489},{"c":4.575,"h":4.579,"l":4.545,"n":155,"o":4.55,"t":"2026-10-21T14:30:00Z","v":8453,"vw":4.562917},{"c":4.58,"h":4.58,"l":4.575,"n":42,"o":4.575,"t":"2026-10-21T14:45:00Z","v":1591,"vw":4.578589},{"c":4.565,"h":4.575,"l":4.56,"n":58,"o":4.57,"t":"2026-10-21T15:00:00Z","v":2195,"vw":4.569046},{"c":4.575,"h":4.58,"l":4.562,"n":81,"o":4.565,"t":"2026-10-21T15:15:00Z","v":7244,"vw":4.57053},{"c":4.585,"h":4.595,"l":4.575,"n":177,"o":4.575,"t":"2026-10-21T15:30:00Z","v":15591,"vw":4.584957},{"c":4.59,"h":4.59,"l":4.58,"n":63,"o":4.585,"t":"2026-10-21T15:45:00Z","v":3628,"vw":4.586303},{"c":4.59,"h":4.59,"l":4.5848,"n":61,"o":4.59,"t":"2026-10-21T16:00:00Z","v":7368,"vw":4.586853},{"c":4.585,"h":4.595,"l":4.58,"n":234,"o":4.585,"t":"2026-10-21T16:15:00Z","v":15697,"vw":4.586332},{"c":4.595,"h":4.605,"l":4.58,"n":229,"o":4.585,"t":"2026-10-21T16:30:00Z","v":19534,"vw":4.591913},{"c":4.585,"h":4.59,"l":4.58,"n":87,"o":4.59,"t":"2026-10-21T16:45:00Z","v":7277,"vw":4.586226},{"c":4.5724,"h":4.585,"l":4.5724,"n":103,"o":4.585,"t":"2026-10-21T17:00:00Z","v":6654,"vw":4.582053},{"c":4.565,"h":4.575,"l":4.56,"n":63,"o":4.575,"t":"2026-10-21T17:15:00Z","v":4994,"vw":4.57214},{"c":4.545,"h":4.5699,"l":4.545,"n":158,"o":4.565,"t":"2026-10-21T17:30:00Z","v":15766,"vw":4.552274},{"c":4.565,"h":4.57,"l":4.545,"n":177,"o":4.545,"t":"2026-10-21T17:45:00Z","v":23658,"vw":4.553648},{"c":4.57,"h":4.575,"l":4.565,"n":132,"o":4.565,"t":"2026-10-21T18:00:00Z","v":11261,"vw":4.570814},{"c":4.575,"h":4.575,"l":4.5601,"n":127,"o":4.575,"t":"2026-10-21T18:15:00Z","v":21318,"vw":4.569664},{"c":4.575,"h":4.58,"l":4.57,"n":76,"o":4.575,"t":"2026-10-21T18:30:00Z","v":8873,"vw":4.575259},{"c":4.545,"h":4.575,"l":4.54,"n":200,"o":4.575,"t":"2026-10-21T18:45:00Z","v":18543,"vw":4.561119},{"c":4.525,"h":4.54,"l":4.51,"n":287,"o":4.54,"t":"2026-10-21T19:00:00Z","v":18585,"vw":4.525916},{"c":4.525,"h":4.535,"l":4.515,"n":165,"o":4.525,"t":"2026-10-21T19:15:00Z","v":23786,"vw":4.525814},{"c":4.535,"h":4.54,"l":4.525,"n":220,"o":4.525,"t":"2026-10-21T19:30:00Z","v":15197,"vw":4.534184},{"c":4.545,"h":4.55,"l":4.53,"n":733,"o":4.54,"t":"2026-10-21T19:45:00Z","v":77181,"vw":4.541464},{"c":4.55,"h":4.55,"l":4.53,"n":10,"o":4.53,"t":"2026-10-21T20:00:00Z","v":89144,"vw":4.530091},{"c":4.5118,"h":4.5118,"l":4.5118,"n":1,"o":4.5118,"t":"2026-10-22T12:00:00Z","v":100,"vw":4.5118},{"c":4.605,"h":4.61,"l":4.54,"n":192,"o":4.55,"t":"2026-10-22T13:30:00Z","v":30363,"vw":4.572658},{"c":4.6418,"h":4.645,"l":4.6,"n":199,"o":4.61,"t":"2026-10-22T13:45:00Z","v":16601,"vw":4.620076},{"c":4.645,"h":4.645,"l":4.63,"n":200,"o":4.64,"t":"2026-10-22T14:00:00Z","v":11380,"vw":4.635759},{"c":4.625,"h":4.64,"l":4.62,"n":220,"o":4.64,"t":"2026-10-22T14:15:00Z","v":24980,"vw":4.62709},{"c":4.62,"h":4.625,"l":4.6,"n":279,"o":4.625,"t":"2026-10-22T14:30:00Z","v":17996,"vw":4.612063},{"c":4.655,"h":4.655,"l":4.6249,"n":181,"o":4.625,"t":"2026-10-22T14:45:00Z","v":11803,"vw":4.641256},{"c":4.655,"h":4.66,"l":4.645,"n":233,"o":4.65,"t":"2026-10-22T15:00:00Z","v":12406,"vw":4.6526},{"c":4.685,"h":4.685,"l":4.66,"n":198,"o":4.66,"t":"2026-10-22T15:15:00Z","v":14593,"vw":4.670426},{"c":4.69,"h":4.695,"l":4.68,"n":154,"o":4.68,"t":"2026-10-22T15:30:00Z","v":30397,"vw":4.688473},{"c":4.711,"h":4.72,"l":4.695,"n":145,"o":4.6991,"t":"2026-10-22T15:45:00Z","v":25814,"vw":4.706319},{"c":4.71,"h":4.715,"l":4.7,"n":98,"o":4.71,"t":"2026-10-22T16:00:00Z","v":7835,"vw":4.707896},{"c":4.715,"h":4.72,"l":4.71,"n":180,"o":4.71,"t":"2026-10-22T16:15:00Z","v":16976,"vw":4.715955},{"c":4.7,"h":4.715,"l":4.695,"n":171,"o":4.715,"t":"2026-10-22T16:30:00Z","v":24025,"vw":4.704623},{"c":4.705,"h":4.705,"l":4.695,"n":149,"o":4.695,"t":"2026-10-22T16:45:00Z","v":15298,"vw":4.697599},{"c":4.68,"h":4.705,"l":4.675,"n":100,"o":4.705,"t":"2026-10-22T17:00:00Z","v":10252,"vw":4.688637},{"c":4.685,"h":4.685,"l":4.675,"n":75,"o":4.675,"t":"2026-10-22T17:15:00Z","v":16621,"vw":4.680645},{"c":4.685,"h":4.695,"l":4.68,"n":193,"o":4.685,"t":"2026-10-22T17:30:00Z","v":28624,"vw":4.689615},{"c":4.695,"h":4.7,"l":4.68,"n":101,"o":4.69,"t":"2026-10-22T17:45:00Z","v":18025,"vw":4.685537},{"c":4.685,"h":4.695,"l":4.68,"n":68,"o":4.695,"t":"2026-10-22T18:00:00Z","v":27292,"vw":4.681317},{"c":4.685,"h":4.695,"l":4.685,"n":129,"o":4.69,"t":"2026-10-22T18:15:00Z","v":13965,"vw":4.690478},{"c":4.685,"h":4.685,"l":4.68,"n":48,"o":4.685,"t":"2026-10-22T18:30:00Z","v":4709,"vw":4.683537},{"c":4.695,"h":4.705,"l":4.685,"n":275,"o":4.685,"t":"2026-10-22T18:45:00Z","v":34107,"vw":4.692531},{"c":4.715,"h":4.72,"l":4.7,"n":174,"o":4.7,"t":"2026-10-22T19:00:00Z","v":24705,"vw":4.70973},{"c":4.725,"h":4.7299,"l":4.71,"n":222,"o":4.715,"t":"2026-10-22T19:15:00Z","v":23632,"vw":4.719174},{"c":4.735,"h":4.735,"l":4.72,"n":317,"o":4.725,"t":"2026-10-22T19:30:00Z","v":44080,"vw":4.731199},{"c":4.68,"h":4.74,"l":4.68,"n":1121,"o":4.73,"t":"2026-10-22T19:45:00Z","v":186053,"vw":4.696702},{"c":4.68,"h":4.68,"l":4.68,"n":15,"o":4.68,"t":"2026-10-22T20:00:00Z","v":138590,"vw":4.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.1394935063403675,"strike":5.688411587233596,"iv":0.7665813122178156,"gamma":0.6175263309248576,"theta":-0.005975540533332983,"vega":0.004156306108962559,"rho":0.00077714709656983,"breakevenPct":24.52788661482829}],"put":[{"delta":0.1,"premium":0.14495101212265937,"strike":2.5997550606132966,"iv":1.9685049040571632,"gamma":0.06860816136749903,"theta":-0.006867293225353728,"vega":0.002097920664592226,"rho":-0.0004886716835825388,"breakevenPct":47.54692204079834},{"delta":0.15,"premium":0.1974642451343601,"strike":2.8623212256718005,"iv":1.8461153332793763,"gamma":0.09983407772618985,"theta":-0.006911440502680078,"vega":0.0024353445356861646,"rho":-0.0007168582562402287,"breakevenPct":43.05861152697777},{"delta":0.2,"premium":0.2499774781460608,"strike":3.1248873907303043,"iv":1.7237257625015894,"gamma":0.13105999408488067,"theta":-0.006955587780006427,"vega":0.0027727684067801028,"rho":-0.0009450448288979188,"breakevenPct":38.57030101315719},{"delta":0.25,"premium":0.3024907111577615,"strike":3.3874535557888077,"iv":1.6013361917238023,"gamma":0.1622859104435715,"theta":-0.006999735057332776,"vega":0.003110192277874041,"rho":-0.0011732314015556087,"breakevenPct":34.08199049933662},{"delta":0.3,"premium":0.35500394416946224,"strike":3.650019720847311,"iv":1.4789466209460154,"gamma":0.19351182680226228,"theta":-0.007043882334659125,"vega":0.003447616148967979,"rho":-0.0014014179742132986,"breakevenPct":29.593679985516044},{"delta":0.35,"premium":0.4075171771811629,"strike":3.9125858859058145,"iv":1.3565570501682283,"gamma":0.22473774316095307,"theta":-0.007088029611985474,"vega":0.0037850400200619173,"rho":-0.0016296045468709886,"breakevenPct":25.10536947169547},{"delta":0.4,"premium":0.4600304101928637,"strike":4.175152050964319,"iv":1.2341674793904414,"gamma":0.25596365951964395,"theta":-0.0071321768893118235,"vega":0.004122463891155856,"rho":-0.0018577911195286788,"breakevenPct":20.61705895787489},{"delta":0.45,"premium":0.5125436432045645,"strike":4.437718216022822,"iv":1.1117779086126545,"gamma":0.2871895758783347,"theta":-0.007176324166638172,"vega":0.004459887762249794,"rho":-0.0020859776921863687,"breakevenPct":16.128748444054317},{"delta":0.5,"premium":0.5650568762162651,"strike":4.700284381081326,"iv":0.9893883378348673,"gamma":0.3184154922370256,"theta":-0.007220471443964521,"vega":0.004797311633343733,"rho":-0.0023141642648440586,"breakevenPct":11.640437930233738},{"delta":0.55,"premium":0.617570109227966,"strike":4.96285054613983,"iv":0.8669987670570802,"gamma":0.34964140859571635,"theta":-0.00726461872129087,"vega":0.005134735504437672,"rho":-0.002542350837501749,"breakevenPct":7.152127416413165},{"delta":0.6,"premium":1.0630491171383425,"strike":5.461104333829834,"iv":0.9911239854980745,"gamma":0.313822891227405,"theta":-0.007742910943232557,"vega":0.004924668973528741,"rho":-0.003076843991583929,"breakevenPct":6.024461181805727},{"delta":0.65,"premium":1.5732902442617007,"strike":5.998200257117579,"iv":1.1558756940482038,"gamma":0.26695521923305904,"theta":-0.008292751754020541,"vega":0.004624374130264581,"rho":-0.003661817529987234,"breakevenPct":5.4506407509427515},{"delta":0.7,"premium":2.0835313713850585,"strike":6.535296180405324,"iv":1.320627402598333,"gamma":0.22008754723871318,"theta":-0.008842592564808524,"vega":0.004324079287000421,"rho":-0.004246791068390539,"breakevenPct":4.8768203200797755},{"delta":0.75,"premium":2.5937724985084163,"strike":7.07239210369307,"iv":1.485379111148462,"gamma":0.17321987524436727,"theta":-0.009392433375596507,"vega":0.00402378444373626,"rho":-0.004831764606793844,"breakevenPct":4.3029998892167995}]},"raw":{"call":[{"delta":0.25,"premium":0.1394935063403675,"strike":5.688411587233596,"iv":0.7665813122178156,"gamma":0.6175263309248576,"theta":-0.005975540533332983,"vega":0.004156306108962559,"rho":0.00077714709656983,"breakevenPct":24.52788661482829}],"put":[{"delta":0.1,"premium":0.14495101212265937,"strike":2.5997550606132966,"iv":1.9685049040571632,"gamma":0.06860816136749903,"theta":-0.006867293225353728,"vega":0.002097920664592226,"rho":-0.0004886716835825388,"breakevenPct":47.54692204079834},{"delta":0.15,"premium":0.1974642451343601,"strike":2.8623212256718005,"iv":1.8461153332793763,"gamma":0.09983407772618985,"theta":-0.006911440502680078,"vega":0.0024353445356861646,"rho":-0.0007168582562402287,"breakevenPct":43.05861152697777},{"delta":0.2,"premium":0.2499774781460608,"strike":3.1248873907303043,"iv":1.7237257625015894,"gamma":0.13105999408488067,"theta":-0.006955587780006427,"vega":0.0027727684067801028,"rho":-0.0009450448288979188,"breakevenPct":38.57030101315719},{"delta":0.25,"premium":0.3024907111577615,"strike":3.3874535557888077,"iv":1.6013361917238023,"gamma":0.1622859104435715,"theta":-0.006999735057332776,"vega":0.003110192277874041,"rho":-0.0011732314015556087,"breakevenPct":34.08199049933662},{"delta":0.3,"premium":0.35500394416946224,"strike":3.650019720847311,"iv":1.4789466209460154,"gamma":0.19351182680226228,"theta":-0.007043882334659125,"vega":0.003447616148967979,"rho":-0.0014014179742132986,"breakevenPct":29.593679985516044},{"delta":0.35,"premium":0.4075171771811629,"strike":3.9125858859058145,"iv":1.3565570501682283,"gamma":0.22473774316095307,"theta":-0.007088029611985474,"vega":0.0037850400200619173,"rho":-0.0016296045468709886,"breakevenPct":25.10536947169547},{"delta":0.4,"premium":0.4600304101928637,"strike":4.175152050964319,"iv":1.2341674793904414,"gamma":0.25596365951964395,"theta":-0.0071321768893118235,"vega":0.004122463891155856,"rho":-0.0018577911195286788,"breakevenPct":20.61705895787489},{"delta":0.45,"premium":0.5125436432045645,"strike":4.437718216022822,"iv":1.1117779086126545,"gamma":0.2871895758783347,"theta":-0.007176324166638172,"vega":0.004459887762249794,"rho":-0.0020859776921863687,"breakevenPct":16.128748444054317},{"delta":0.5,"premium":0.5650568762162651,"strike":4.700284381081326,"iv":0.9893883378348673,"gamma":0.3184154922370256,"theta":-0.007220471443964521,"vega":0.004797311633343733,"rho":-0.0023141642648440586,"breakevenPct":11.640437930233738},{"delta":0.55,"premium":0.617570109227966,"strike":4.96285054613983,"iv":0.8669987670570802,"gamma":0.34964140859571635,"theta":-0.00726461872129087,"vega":0.005134735504437672,"rho":-0.002542350837501749,"breakevenPct":7.152127416413165},{"delta":0.6,"premium":1.0630491171383425,"strike":5.461104333829834,"iv":0.9911239854980745,"gamma":0.313822891227405,"theta":-0.007742910943232557,"vega":0.004924668973528741,"rho":-0.003076843991583929,"breakevenPct":6.024461181805727},{"delta":0.65,"premium":1.5732902442617007,"strike":5.998200257117579,"iv":1.1558756940482038,"gamma":0.26695521923305904,"theta":-0.008292751754020541,"vega":0.004624374130264581,"rho":-0.003661817529987234,"breakevenPct":5.4506407509427515},{"delta":0.7,"premium":2.0835313713850585,"strike":6.535296180405324,"iv":1.320627402598333,"gamma":0.22008754723871318,"theta":-0.008842592564808524,"vega":0.004324079287000421,"rho":-0.004246791068390539,"breakevenPct":4.8768203200797755},{"delta":0.75,"premium":2.5937724985084163,"strike":7.07239210369307,"iv":1.485379111148462,"gamma":0.17321987524436727,"theta":-0.009392433375596507,"vega":0.00402378444373626,"rho":-0.004831764606793844,"breakevenPct":4.3029998892167995}]}},"errors":["fundamentals:provider_http_429"],"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"}}