{"symbol":"ACDC","url":"https://intraalpha.com/companies/ACDC","capturedAt":"2026-10-22T23:50:36.805Z","state":"ready","quote":{"symbol":"ACDC","last_price":3.86,"prev_close":4.13,"regular_close":3.86,"change":-0.27,"change_pct":-6.5375,"regular_change":-0.27,"regular_change_pct":-6.5375,"extended_change":0,"extended_change_pct":0,"bid":3.69,"ask":3.88,"bid_size":1000,"ask_size":100,"volume":1511390,"vwap":3.902758,"open":4.16,"high":4.16,"low":3.72,"close":3.86,"trade_count":13903,"last_trade_at":"2026-10-22T20:00:01.702546675Z","last_quote_at":"2026-10-22T23:45:28.864595533Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ACDC","fetched_at":"2026-10-22T23:50:36.211067+00:00","name":"ProFrac Holding Corp.","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"ProFrac Holding Corp. (Ticker: ACDC) is a leading provider of innovative hydraulic fracturing services in the oil and natural gas industry, dedicated to enhancing resource extraction efficiency while emphasizing environmental sustainability. The company utilizes state-of-the-art technology and a skilled workforce to collaborate effectively with exploration and production companies, thereby improving their operational performance. With a strong commitment to safety, efficiency, and continuous innovation, ProFrac is strategically positioned to capitalize on market opportunities within the evolving energy sector, making it an appealing investment for institutional investors looking to navigate the complexities of the hydrocarbon market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":752167000,"ebitda":209400000,"pe_ratio":null,"peg_ratio":null,"book_value":2.979,"dividend_per_share":null,"dividend_yield":null,"eps":-2.38,"revenue_ttm":1787300000,"gross_profit_ttm":384300000,"profit_margin":-0.228,"operating_margin_ttm":-0.0618,"return_on_assets_ttm":-0.0446,"return_on_equity_ttm":-0.448,"quarterly_earnings_growth":-0.991,"quarterly_revenue_growth":-0.008,"analyst_target_price":5.49,"analyst_number":0,"beta":1.519,"fifty_two_week_high":8.22,"fifty_two_week_low":3.08,"fifty_day_ma":4.799,"two_hundred_day_ma":5.55,"shares_outstanding":182123000,"forward_pe":16.16,"price_to_sales":0.421,"price_to_book":1.558,"ev_to_revenue":1.143,"ev_to_ebitda":15.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:36.211067+00:00"},"optionObservedAt":"2026-10-22T19:55:07.026Z","bars":[{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T08:00:00Z","v":141,"vw":4.27},{"c":4.21,"h":4.21,"l":4.2,"n":8,"o":4.21,"t":"2026-10-15T08:05:00Z","v":483,"vw":4.207482},{"c":4.1094,"h":4.1094,"l":4.1094,"n":1,"o":4.1094,"t":"2026-10-15T12:30:00Z","v":100,"vw":4.1094},{"c":4.03,"h":4.19,"l":4.01,"n":143,"o":4.19,"t":"2026-10-15T13:30:00Z","v":19909,"vw":4.107539},{"c":4.12,"h":4.12,"l":4.02,"n":133,"o":4.0294,"t":"2026-10-15T13:35:00Z","v":7977,"vw":4.067489},{"c":4.13,"h":4.18,"l":4.13,"n":122,"o":4.13,"t":"2026-10-15T13:40:00Z","v":18301,"vw":4.158297},{"c":4.03,"h":4.08,"l":4.03,"n":68,"o":4.08,"t":"2026-10-15T13:45:00Z","v":7356,"vw":4.057609},{"c":3.98,"h":4.035,"l":3.97,"n":260,"o":4.035,"t":"2026-10-15T13:50:00Z","v":37510,"vw":3.990253},{"c":3.98,"h":3.995,"l":3.95,"n":165,"o":3.9766,"t":"2026-10-15T13:55:00Z","v":39729,"vw":3.975241},{"c":3.99,"h":4.02,"l":3.96,"n":185,"o":3.98,"t":"2026-10-15T14:00:00Z","v":20016,"vw":3.992636},{"c":4.03,"h":4.04,"l":3.98,"n":231,"o":3.98,"t":"2026-10-15T14:05:00Z","v":31366,"vw":4.020293},{"c":4.01,"h":4.045,"l":3.995,"n":189,"o":4.035,"t":"2026-10-15T14:10:00Z","v":14318,"vw":4.021018},{"c":4.015,"h":4.015,"l":3.99,"n":75,"o":4,"t":"2026-10-15T14:15:00Z","v":3276,"vw":4.000763},{"c":3.97,"h":4.0199,"l":3.97,"n":120,"o":4.01,"t":"2026-10-15T14:20:00Z","v":22618,"vw":3.994864},{"c":4,"h":4,"l":3.965,"n":164,"o":3.965,"t":"2026-10-15T14:25:00Z","v":14618,"vw":3.974971},{"c":4.005,"h":4.005,"l":3.97,"n":137,"o":3.98,"t":"2026-10-15T14:30:00Z","v":12841,"vw":3.989864},{"c":3.995,"h":4,"l":3.9686,"n":152,"o":4,"t":"2026-10-15T14:35:00Z","v":16049,"vw":3.980574},{"c":4.02,"h":4.025,"l":3.995,"n":150,"o":3.995,"t":"2026-10-15T14:40:00Z","v":7843,"vw":4.00113},{"c":4.015,"h":4.04,"l":4.015,"n":189,"o":4.025,"t":"2026-10-15T14:45:00Z","v":35995,"vw":4.026425},{"c":4.02,"h":4.025,"l":4.005,"n":130,"o":4.01,"t":"2026-10-15T14:50:00Z","v":8447,"vw":4.015608},{"c":4.061,"h":4.07,"l":4.025,"n":137,"o":4.03,"t":"2026-10-15T14:55:00Z","v":10966,"vw":4.043143},{"c":4.07,"h":4.07,"l":4.035,"n":128,"o":4.06,"t":"2026-10-15T15:00:00Z","v":9799,"vw":4.045336},{"c":4.055,"h":4.085,"l":4.04,"n":119,"o":4.07,"t":"2026-10-15T15:05:00Z","v":8073,"vw":4.072385},{"c":4.045,"h":4.0503,"l":4.04,"n":46,"o":4.0503,"t":"2026-10-15T15:10:00Z","v":2830,"vw":4.048413},{"c":4.06,"h":4.065,"l":4.0489,"n":122,"o":4.05,"t":"2026-10-15T15:15:00Z","v":9995,"vw":4.055806},{"c":4.035,"h":4.07,"l":4.035,"n":135,"o":4.06,"t":"2026-10-15T15:20:00Z","v":13815,"vw":4.051575},{"c":4.025,"h":4.0351,"l":4.02,"n":49,"o":4.035,"t":"2026-10-15T15:25:00Z","v":3971,"vw":4.031777},{"c":3.9999,"h":4.0277,"l":3.9999,"n":68,"o":4.025,"t":"2026-10-15T15:30:00Z","v":3766,"vw":4.012909},{"c":4,"h":4.01,"l":3.995,"n":84,"o":3.995,"t":"2026-10-15T15:35:00Z","v":6791,"vw":4.001495},{"c":3.98,"h":4.005,"l":3.98,"n":82,"o":4.005,"t":"2026-10-15T15:40:00Z","v":4280,"vw":3.992829},{"c":3.9712,"h":3.985,"l":3.9712,"n":61,"o":3.985,"t":"2026-10-15T15:45:00Z","v":3214,"vw":3.977901},{"c":3.985,"h":3.99,"l":3.975,"n":81,"o":3.975,"t":"2026-10-15T15:50:00Z","v":8192,"vw":3.983412},{"c":3.965,"h":3.985,"l":3.965,"n":122,"o":3.985,"t":"2026-10-15T15:55:00Z","v":12190,"vw":3.973793},{"c":3.965,"h":3.99,"l":3.965,"n":109,"o":3.965,"t":"2026-10-15T16:00:00Z","v":6516,"vw":3.978498},{"c":3.955,"h":3.9688,"l":3.955,"n":76,"o":3.965,"t":"2026-10-15T16:05:00Z","v":7842,"vw":3.959308},{"c":3.965,"h":3.97,"l":3.96,"n":93,"o":3.96,"t":"2026-10-15T16:10:00Z","v":16438,"vw":3.966594},{"c":3.965,"h":3.97,"l":3.9543,"n":137,"o":3.965,"t":"2026-10-15T16:15:00Z","v":30979,"vw":3.960074},{"c":3.95,"h":3.975,"l":3.95,"n":111,"o":3.965,"t":"2026-10-15T16:20:00Z","v":6111,"vw":3.965939},{"c":3.955,"h":3.96,"l":3.95,"n":42,"o":3.955,"t":"2026-10-15T16:25:00Z","v":2432,"vw":3.952315},{"c":3.96,"h":3.96,"l":3.955,"n":71,"o":3.96,"t":"2026-10-15T16:30:00Z","v":7454,"vw":3.958427},{"c":3.965,"h":3.98,"l":3.955,"n":155,"o":3.955,"t":"2026-10-15T16:35:00Z","v":15980,"vw":3.964704},{"c":3.955,"h":3.965,"l":3.93,"n":171,"o":3.965,"t":"2026-10-15T16:40:00Z","v":25527,"vw":3.943439},{"c":3.95,"h":3.965,"l":3.95,"n":93,"o":3.955,"t":"2026-10-15T16:45:00Z","v":5058,"vw":3.957064},{"c":3.955,"h":3.955,"l":3.95,"n":27,"o":3.9502,"t":"2026-10-15T16:50:00Z","v":1825,"vw":3.951073},{"c":4.015,"h":4.025,"l":3.945,"n":319,"o":3.955,"t":"2026-10-15T16:55:00Z","v":36380,"vw":3.99074},{"c":4.015,"h":4.025,"l":4.01,"n":137,"o":4.015,"t":"2026-10-15T17:00:00Z","v":8046,"vw":4.018742},{"c":4.075,"h":4.095,"l":4.015,"n":185,"o":4.02,"t":"2026-10-15T17:05:00Z","v":12766,"vw":4.066949},{"c":4.085,"h":4.085,"l":4.07,"n":158,"o":4.075,"t":"2026-10-15T17:10:00Z","v":7167,"vw":4.077966},{"c":4.0801,"h":4.09,"l":4.07,"n":113,"o":4.085,"t":"2026-10-15T17:15:00Z","v":14732,"vw":4.081398},{"c":4.065,"h":4.08,"l":4.06,"n":137,"o":4.08,"t":"2026-10-15T17:20:00Z","v":15912,"vw":4.07164},{"c":4.06,"h":4.075,"l":4.055,"n":172,"o":4.065,"t":"2026-10-15T17:25:00Z","v":28126,"vw":4.064855},{"c":4.07,"h":4.075,"l":4.06,"n":127,"o":4.06,"t":"2026-10-15T17:30:00Z","v":7769,"vw":4.069381},{"c":4.065,"h":4.07,"l":4.065,"n":48,"o":4.0689,"t":"2026-10-15T17:35:00Z","v":2336,"vw":4.066432},{"c":4.115,"h":4.125,"l":4.07,"n":333,"o":4.07,"t":"2026-10-15T17:40:00Z","v":39665,"vw":4.099696},{"c":4.095,"h":4.12,"l":4.085,"n":218,"o":4.12,"t":"2026-10-15T17:45:00Z","v":27688,"vw":4.105287},{"c":4.11,"h":4.11,"l":4.095,"n":123,"o":4.095,"t":"2026-10-15T17:50:00Z","v":7933,"vw":4.098145},{"c":4.12,"h":4.12,"l":4.105,"n":76,"o":4.105,"t":"2026-10-15T17:55:00Z","v":5118,"vw":4.111701},{"c":4.12,"h":4.13,"l":4.11,"n":233,"o":4.115,"t":"2026-10-15T18:00:00Z","v":23105,"vw":4.118648},{"c":4.115,"h":4.125,"l":4.11,"n":136,"o":4.115,"t":"2026-10-15T18:05:00Z","v":11447,"vw":4.120079},{"c":4.095,"h":4.115,"l":4.095,"n":102,"o":4.115,"t":"2026-10-15T18:10:00Z","v":7074,"vw":4.111556},{"c":4.085,"h":4.095,"l":4.08,"n":78,"o":4.095,"t":"2026-10-15T18:15:00Z","v":4805,"vw":4.091442},{"c":4.085,"h":4.085,"l":4.07,"n":167,"o":4.085,"t":"2026-10-15T18:20:00Z","v":11597,"vw":4.081351},{"c":4.08,"h":4.085,"l":4.0712,"n":131,"o":4.085,"t":"2026-10-15T18:25:00Z","v":8158,"vw":4.079911},{"c":4.085,"h":4.09,"l":4.085,"n":103,"o":4.085,"t":"2026-10-15T18:30:00Z","v":7053,"vw":4.085472},{"c":4.075,"h":4.09,"l":4.07,"n":135,"o":4.085,"t":"2026-10-15T18:35:00Z","v":9649,"vw":4.08029},{"c":4.085,"h":4.095,"l":4.075,"n":228,"o":4.075,"t":"2026-10-15T18:40:00Z","v":28523,"vw":4.08311},{"c":4.075,"h":4.08,"l":4.065,"n":199,"o":4.08,"t":"2026-10-15T18:45:00Z","v":16855,"vw":4.071583},{"c":4.095,"h":4.1,"l":4.08,"n":105,"o":4.08,"t":"2026-10-15T18:50:00Z","v":9514,"vw":4.089669},{"c":4.08,"h":4.09,"l":4.08,"n":96,"o":4.09,"t":"2026-10-15T18:55:00Z","v":7426,"vw":4.087203},{"c":4.085,"h":4.09,"l":4.085,"n":97,"o":4.085,"t":"2026-10-15T19:00:00Z","v":5032,"vw":4.086968},{"c":4.1,"h":4.1,"l":4.08,"n":168,"o":4.09,"t":"2026-10-15T19:05:00Z","v":15672,"vw":4.089789},{"c":4.1,"h":4.105,"l":4.0917,"n":151,"o":4.0917,"t":"2026-10-15T19:10:00Z","v":13587,"vw":4.09984},{"c":4.095,"h":4.105,"l":4.095,"n":135,"o":4.1029,"t":"2026-10-15T19:15:00Z","v":10390,"vw":4.101583},{"c":4.105,"h":4.13,"l":4.095,"n":307,"o":4.095,"t":"2026-10-15T19:20:00Z","v":29825,"vw":4.115231},{"c":4.095,"h":4.105,"l":4.09,"n":132,"o":4.105,"t":"2026-10-15T19:25:00Z","v":8506,"vw":4.099842},{"c":4.085,"h":4.095,"l":4.08,"n":238,"o":4.095,"t":"2026-10-15T19:30:00Z","v":18096,"vw":4.08886},{"c":4.095,"h":4.095,"l":4.08,"n":144,"o":4.08,"t":"2026-10-15T19:35:00Z","v":8141,"vw":4.087809},{"c":4.085,"h":4.105,"l":4.08,"n":318,"o":4.1,"t":"2026-10-15T19:40:00Z","v":29349,"vw":4.092018},{"c":4.095,"h":4.095,"l":4.075,"n":237,"o":4.085,"t":"2026-10-15T19:45:00Z","v":31205,"vw":4.085908},{"c":4.105,"h":4.13,"l":4.095,"n":425,"o":4.095,"t":"2026-10-15T19:50:00Z","v":46701,"vw":4.113167},{"c":4.13,"h":4.14,"l":4.09,"n":1368,"o":4.1,"t":"2026-10-15T19:55:00Z","v":190339,"vw":4.120441},{"c":4.12,"h":4.12,"l":4.12,"n":22,"o":4.12,"t":"2026-10-15T20:00:00Z","v":137378,"vw":4.12},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-15T20:05:00Z","v":25000,"vw":4.15},{"c":4.1,"h":4.12,"l":4.1,"n":6,"o":4.12,"t":"2026-10-16T08:05:00Z","v":317,"vw":4.106624},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T08:10:00Z","v":104,"vw":4.1},{"c":4.12,"h":4.12,"l":4.08,"n":9,"o":4.09,"t":"2026-10-16T10:40:00Z","v":1954,"vw":4.091821},{"c":4.115,"h":4.16,"l":4.115,"n":26,"o":4.16,"t":"2026-10-16T13:30:00Z","v":10565,"vw":4.156133},{"c":4.13,"h":4.13,"l":4.09,"n":36,"o":4.09,"t":"2026-10-16T13:35:00Z","v":2839,"vw":4.105455},{"c":4.105,"h":4.14,"l":4.105,"n":17,"o":4.14,"t":"2026-10-16T13:40:00Z","v":703,"vw":4.114119},{"c":4.12,"h":4.13,"l":4.12,"n":64,"o":4.12,"t":"2026-10-16T13:45:00Z","v":9143,"vw":4.125049},{"c":4.1407,"h":4.1407,"l":4.11,"n":149,"o":4.12,"t":"2026-10-16T13:50:00Z","v":62118,"vw":4.125248},{"c":4.1,"h":4.1404,"l":4.1,"n":59,"o":4.1404,"t":"2026-10-16T13:55:00Z","v":27279,"vw":4.135434},{"c":4.13,"h":4.17,"l":4.1,"n":133,"o":4.1,"t":"2026-10-16T14:00:00Z","v":22771,"vw":4.158619},{"c":4.15,"h":4.155,"l":4.14,"n":77,"o":4.14,"t":"2026-10-16T14:05:00Z","v":3157,"vw":4.149306},{"c":4.135,"h":4.15,"l":4.135,"n":76,"o":4.15,"t":"2026-10-16T14:10:00Z","v":5251,"vw":4.139725},{"c":4.145,"h":4.16,"l":4.14,"n":94,"o":4.14,"t":"2026-10-16T14:15:00Z","v":3315,"vw":4.148578},{"c":4.135,"h":4.135,"l":4.12,"n":45,"o":4.135,"t":"2026-10-16T14:20:00Z","v":1899,"vw":4.129113},{"c":4.135,"h":4.1389,"l":4.125,"n":90,"o":4.13,"t":"2026-10-16T14:25:00Z","v":3133,"vw":4.130706},{"c":4.11,"h":4.1399,"l":4.11,"n":120,"o":4.135,"t":"2026-10-16T14:30:00Z","v":25550,"vw":4.118568},{"c":4.13,"h":4.14,"l":4.1,"n":150,"o":4.11,"t":"2026-10-16T14:35:00Z","v":18179,"vw":4.125032},{"c":4.105,"h":4.12,"l":4.0988,"n":102,"o":4.12,"t":"2026-10-16T14:40:00Z","v":8305,"vw":4.111109},{"c":4.115,"h":4.12,"l":4.1,"n":60,"o":4.1,"t":"2026-10-16T14:45:00Z","v":2356,"vw":4.109561},{"c":4.095,"h":4.11,"l":4.095,"n":34,"o":4.11,"t":"2026-10-16T14:50:00Z","v":1547,"vw":4.1},{"c":4.0888,"h":4.095,"l":4.085,"n":77,"o":4.095,"t":"2026-10-16T14:55:00Z","v":7621,"vw":4.089855},{"c":4.075,"h":4.085,"l":4.075,"n":122,"o":4.085,"t":"2026-10-16T15:00:00Z","v":18995,"vw":4.080475},{"c":4.0612,"h":4.07,"l":4.0612,"n":28,"o":4.07,"t":"2026-10-16T15:05:00Z","v":1622,"vw":4.067769},{"c":4.045,"h":4.06,"l":4.045,"n":57,"o":4.06,"t":"2026-10-16T15:10:00Z","v":5660,"vw":4.054081},{"c":4.045,"h":4.055,"l":4.045,"n":36,"o":4.05,"t":"2026-10-16T15:15:00Z","v":1370,"vw":4.05},{"c":4.035,"h":4.045,"l":4.0301,"n":115,"o":4.045,"t":"2026-10-16T15:20:00Z","v":5410,"vw":4.038679},{"c":4,"h":4.04,"l":4,"n":100,"o":4.035,"t":"2026-10-16T15:25:00Z","v":5690,"vw":4.01488},{"c":4.005,"h":4.015,"l":3.995,"n":87,"o":4,"t":"2026-10-16T15:30:00Z","v":8899,"vw":4.004392},{"c":3.995,"h":4.01,"l":3.995,"n":83,"o":4.01,"t":"2026-10-16T15:35:00Z","v":4917,"vw":4.000751},{"c":4.005,"h":4.005,"l":3.995,"n":57,"o":3.9967,"t":"2026-10-16T15:40:00Z","v":4679,"vw":3.999191},{"c":4.0198,"h":4.0198,"l":4.01,"n":44,"o":4.01,"t":"2026-10-16T15:45:00Z","v":2198,"vw":4.015344},{"c":3.995,"h":4.01,"l":3.995,"n":87,"o":4.01,"t":"2026-10-16T15:50:00Z","v":6152,"vw":4.004347},{"c":4.015,"h":4.015,"l":3.99,"n":81,"o":3.99,"t":"2026-10-16T15:55:00Z","v":5378,"vw":3.99777},{"c":4,"h":4.01,"l":3.995,"n":113,"o":4.01,"t":"2026-10-16T16:00:00Z","v":4933,"vw":4.003776},{"c":4.0212,"h":4.0212,"l":4.005,"n":121,"o":4.005,"t":"2026-10-16T16:05:00Z","v":10533,"vw":4.011231},{"c":4.025,"h":4.03,"l":4.025,"n":78,"o":4.025,"t":"2026-10-16T16:10:00Z","v":3779,"vw":4.027341},{"c":4.025,"h":4.035,"l":4.0201,"n":70,"o":4.03,"t":"2026-10-16T16:15:00Z","v":4181,"vw":4.029189},{"c":4.0388,"h":4.0388,"l":4.015,"n":120,"o":4.025,"t":"2026-10-16T16:20:00Z","v":8252,"vw":4.020925},{"c":4.045,"h":4.05,"l":4.035,"n":111,"o":4.035,"t":"2026-10-16T16:25:00Z","v":5636,"vw":4.047422},{"c":4.0388,"h":4.0411,"l":4.025,"n":117,"o":4.04,"t":"2026-10-16T16:30:00Z","v":5525,"vw":4.034225},{"c":4.03,"h":4.045,"l":4.03,"n":68,"o":4.0311,"t":"2026-10-16T16:35:00Z","v":3892,"vw":4.034388},{"c":4.03,"h":4.035,"l":4.03,"n":35,"o":4.035,"t":"2026-10-16T16:40:00Z","v":1955,"vw":4.032189},{"c":4.035,"h":4.035,"l":4.03,"n":77,"o":4.03,"t":"2026-10-16T16:45:00Z","v":3118,"vw":4.031443},{"c":4.015,"h":4.045,"l":4.005,"n":147,"o":4.035,"t":"2026-10-16T16:50:00Z","v":42135,"vw":4.021482},{"c":4.015,"h":4.025,"l":4.015,"n":52,"o":4.015,"t":"2026-10-16T16:55:00Z","v":4386,"vw":4.019288},{"c":4.045,"h":4.085,"l":4.0147,"n":464,"o":4.0147,"t":"2026-10-16T17:00:00Z","v":58218,"vw":4.05739},{"c":4.04,"h":4.045,"l":4.035,"n":67,"o":4.045,"t":"2026-10-16T17:05:00Z","v":4962,"vw":4.042065},{"c":4.04,"h":4.045,"l":4.03,"n":78,"o":4.045,"t":"2026-10-16T17:10:00Z","v":7984,"vw":4.036875},{"c":4.045,"h":4.045,"l":4.04,"n":65,"o":4.04,"t":"2026-10-16T17:15:00Z","v":3509,"vw":4.04268},{"c":4.06,"h":4.06,"l":4.04,"n":88,"o":4.045,"t":"2026-10-16T17:20:00Z","v":5517,"vw":4.048909},{"c":4.085,"h":4.095,"l":4.055,"n":174,"o":4.06,"t":"2026-10-16T17:25:00Z","v":13582,"vw":4.066267},{"c":4.12,"h":4.12,"l":4.09,"n":300,"o":4.09,"t":"2026-10-16T17:30:00Z","v":21838,"vw":4.09808},{"c":4.135,"h":4.15,"l":4.12,"n":193,"o":4.12,"t":"2026-10-16T17:35:00Z","v":17805,"vw":4.130165},{"c":4.14,"h":4.145,"l":4.125,"n":150,"o":4.135,"t":"2026-10-16T17:40:00Z","v":13571,"vw":4.134036},{"c":4.13,"h":4.145,"l":4.125,"n":133,"o":4.135,"t":"2026-10-16T17:45:00Z","v":10194,"vw":4.134293},{"c":4.11,"h":4.13,"l":4.105,"n":222,"o":4.125,"t":"2026-10-16T17:50:00Z","v":36529,"vw":4.118813},{"c":4.1,"h":4.11,"l":4.09,"n":165,"o":4.105,"t":"2026-10-16T17:55:00Z","v":15336,"vw":4.104659},{"c":4.09,"h":4.1,"l":4.085,"n":113,"o":4.09,"t":"2026-10-16T18:00:00Z","v":7511,"vw":4.093559},{"c":4.085,"h":4.108,"l":4.085,"n":166,"o":4.09,"t":"2026-10-16T18:05:00Z","v":13229,"vw":4.097891},{"c":4.105,"h":4.11,"l":4.065,"n":445,"o":4.09,"t":"2026-10-16T18:10:00Z","v":65869,"vw":4.087566},{"c":4.105,"h":4.125,"l":4.105,"n":146,"o":4.105,"t":"2026-10-16T18:15:00Z","v":10781,"vw":4.11135},{"c":4.11,"h":4.11,"l":4.1,"n":71,"o":4.105,"t":"2026-10-16T18:20:00Z","v":2145,"vw":4.106811},{"c":4.12,"h":4.1299,"l":4.1,"n":167,"o":4.105,"t":"2026-10-16T18:25:00Z","v":10065,"vw":4.111286},{"c":4.125,"h":4.135,"l":4.12,"n":154,"o":4.13,"t":"2026-10-16T18:30:00Z","v":7972,"vw":4.129213},{"c":4.125,"h":4.125,"l":4.115,"n":134,"o":4.125,"t":"2026-10-16T18:35:00Z","v":8464,"vw":4.121732},{"c":4.135,"h":4.145,"l":4.13,"n":98,"o":4.13,"t":"2026-10-16T18:40:00Z","v":6027,"vw":4.136315},{"c":4.12,"h":4.13,"l":4.12,"n":163,"o":4.13,"t":"2026-10-16T18:45:00Z","v":12071,"vw":4.123311},{"c":4.115,"h":4.125,"l":4.115,"n":93,"o":4.125,"t":"2026-10-16T18:50:00Z","v":3573,"vw":4.117854},{"c":4.135,"h":4.135,"l":4.1,"n":296,"o":4.115,"t":"2026-10-16T18:55:00Z","v":36498,"vw":4.117744},{"c":4.125,"h":4.135,"l":4.12,"n":148,"o":4.135,"t":"2026-10-16T19:00:00Z","v":8616,"vw":4.130605},{"c":4.0888,"h":4.13,"l":4.065,"n":311,"o":4.12,"t":"2026-10-16T19:05:00Z","v":29199,"vw":4.095349},{"c":4.084,"h":4.095,"l":4.075,"n":177,"o":4.085,"t":"2026-10-16T19:10:00Z","v":16313,"vw":4.08599},{"c":4.075,"h":4.085,"l":4.064,"n":310,"o":4.085,"t":"2026-10-16T19:15:00Z","v":37683,"vw":4.077746},{"c":4.055,"h":4.075,"l":4.055,"n":122,"o":4.075,"t":"2026-10-16T19:20:00Z","v":7622,"vw":4.064306},{"c":4.04,"h":4.055,"l":4.035,"n":146,"o":4.055,"t":"2026-10-16T19:25:00Z","v":10269,"vw":4.042985},{"c":4.035,"h":4.045,"l":4.025,"n":136,"o":4.045,"t":"2026-10-16T19:30:00Z","v":11371,"vw":4.033485},{"c":4.015,"h":4.04,"l":4.015,"n":116,"o":4.035,"t":"2026-10-16T19:35:00Z","v":6222,"vw":4.029486},{"c":4.005,"h":4.025,"l":4.005,"n":161,"o":4.015,"t":"2026-10-16T19:40:00Z","v":11984,"vw":4.017363},{"c":4.015,"h":4.015,"l":4,"n":159,"o":4.005,"t":"2026-10-16T19:45:00Z","v":17210,"vw":4.008409},{"c":4.015,"h":4.035,"l":4.005,"n":549,"o":4.01,"t":"2026-10-16T19:50:00Z","v":56849,"vw":4.018149},{"c":4.035,"h":4.045,"l":4,"n":1205,"o":4.01,"t":"2026-10-16T19:55:00Z","v":130119,"vw":4.027874},{"c":4.03,"h":4.05,"l":4.03,"n":17,"o":4.03,"t":"2026-10-16T20:00:00Z","v":110276,"vw":4.031197},{"c":4.11,"h":4.13,"l":4.06,"n":83,"o":4.06,"t":"2026-10-19T13:30:00Z","v":12470,"vw":4.075494},{"c":4.075,"h":4.13,"l":4.07,"n":56,"o":4.13,"t":"2026-10-19T13:35:00Z","v":3629,"vw":4.107928},{"c":4.095,"h":4.12,"l":4.06,"n":64,"o":4.06,"t":"2026-10-19T13:40:00Z","v":5057,"vw":4.091357},{"c":4.099,"h":4.099,"l":4.099,"n":2,"o":4.099,"t":"2026-10-19T13:45:00Z","v":1604,"vw":4.099},{"c":4.07,"h":4.1,"l":4.07,"n":23,"o":4.1,"t":"2026-10-19T13:50:00Z","v":1212,"vw":4.08},{"c":4.05,"h":4.05,"l":4.04,"n":24,"o":4.05,"t":"2026-10-19T13:55:00Z","v":2113,"vw":4.049231},{"c":4,"h":4.04,"l":4,"n":70,"o":4.04,"t":"2026-10-19T14:00:00Z","v":3828,"vw":4.0191},{"c":3.995,"h":4.02,"l":3.995,"n":74,"o":4,"t":"2026-10-19T14:05:00Z","v":3952,"vw":4.011891},{"c":3.96,"h":3.99,"l":3.95,"n":51,"o":3.985,"t":"2026-10-19T14:10:00Z","v":3485,"vw":3.973853},{"c":4,"h":4.005,"l":3.975,"n":62,"o":3.98,"t":"2026-10-19T14:15:00Z","v":3320,"vw":3.992895},{"c":3.99,"h":3.995,"l":3.985,"n":76,"o":3.995,"t":"2026-10-19T14:20:00Z","v":4313,"vw":3.987581},{"c":3.9653,"h":3.985,"l":3.965,"n":101,"o":3.98,"t":"2026-10-19T14:25:00Z","v":13096,"vw":3.974871},{"c":3.985,"h":4.015,"l":3.955,"n":247,"o":3.97,"t":"2026-10-19T14:30:00Z","v":22993,"vw":3.990801},{"c":3.965,"h":3.985,"l":3.955,"n":170,"o":3.98,"t":"2026-10-19T14:35:00Z","v":20471,"vw":3.963398},{"c":3.95,"h":3.965,"l":3.95,"n":71,"o":3.965,"t":"2026-10-19T14:40:00Z","v":6621,"vw":3.956106},{"c":3.94,"h":3.965,"l":3.935,"n":133,"o":3.9401,"t":"2026-10-19T14:45:00Z","v":17711,"vw":3.946719},{"c":3.945,"h":3.945,"l":3.935,"n":85,"o":3.94,"t":"2026-10-19T14:50:00Z","v":14999,"vw":3.942396},{"c":3.93,"h":3.95,"l":3.93,"n":134,"o":3.945,"t":"2026-10-19T14:55:00Z","v":20150,"vw":3.947562},{"c":3.95,"h":3.955,"l":3.9399,"n":101,"o":3.94,"t":"2026-10-19T15:00:00Z","v":16641,"vw":3.947228},{"c":3.95,"h":3.955,"l":3.95,"n":45,"o":3.95,"t":"2026-10-19T15:05:00Z","v":1619,"vw":3.95125},{"c":3.955,"h":3.955,"l":3.9489,"n":31,"o":3.9489,"t":"2026-10-19T15:10:00Z","v":2031,"vw":3.953603},{"c":3.98,"h":4,"l":3.951,"n":145,"o":3.951,"t":"2026-10-19T15:15:00Z","v":18464,"vw":3.973061},{"c":4.01,"h":4.015,"l":4,"n":81,"o":4,"t":"2026-10-19T15:20:00Z","v":4869,"vw":4.00851},{"c":4.015,"h":4.015,"l":4.01,"n":63,"o":4.01,"t":"2026-10-19T15:25:00Z","v":5160,"vw":4.010835},{"c":3.99,"h":4.01,"l":3.99,"n":36,"o":4.01,"t":"2026-10-19T15:30:00Z","v":2161,"vw":4.003928},{"c":4.005,"h":4.005,"l":4,"n":29,"o":4,"t":"2026-10-19T15:35:00Z","v":820,"vw":4.001667},{"c":3.995,"h":4.005,"l":3.995,"n":47,"o":4.005,"t":"2026-10-19T15:40:00Z","v":2583,"vw":3.999412},{"c":4,"h":4,"l":3.995,"n":71,"o":3.995,"t":"2026-10-19T15:45:00Z","v":4040,"vw":3.997857},{"c":4.01,"h":4.01,"l":3.995,"n":61,"o":3.995,"t":"2026-10-19T15:50:00Z","v":3476,"vw":4.00553},{"c":4.005,"h":4.01,"l":4.005,"n":39,"o":4.01,"t":"2026-10-19T15:55:00Z","v":1678,"vw":4.006711},{"c":4.005,"h":4.005,"l":3.995,"n":92,"o":4,"t":"2026-10-19T16:00:00Z","v":4318,"vw":3.998043},{"c":3.975,"h":4,"l":3.975,"n":47,"o":4,"t":"2026-10-19T16:05:00Z","v":3119,"vw":3.984744},{"c":3.975,"h":3.98,"l":3.975,"n":37,"o":3.98,"t":"2026-10-19T16:10:00Z","v":2139,"vw":3.975374},{"c":3.965,"h":3.975,"l":3.96,"n":79,"o":3.975,"t":"2026-10-19T16:15:00Z","v":4368,"vw":3.967359},{"c":3.96,"h":3.965,"l":3.955,"n":106,"o":3.955,"t":"2026-10-19T16:20:00Z","v":6814,"vw":3.96093},{"c":3.9611,"h":3.9611,"l":3.95,"n":76,"o":3.955,"t":"2026-10-19T16:25:00Z","v":4264,"vw":3.952726},{"c":3.98,"h":3.98,"l":3.965,"n":96,"o":3.968,"t":"2026-10-19T16:30:00Z","v":10111,"vw":3.971352},{"c":3.975,"h":3.98,"l":3.975,"n":27,"o":3.98,"t":"2026-10-19T16:35:00Z","v":1419,"vw":3.979089},{"c":3.995,"h":3.995,"l":3.975,"n":84,"o":3.975,"t":"2026-10-19T16:40:00Z","v":8726,"vw":3.986293},{"c":4,"h":4,"l":3.995,"n":92,"o":3.995,"t":"2026-10-19T16:45:00Z","v":5164,"vw":3.998141},{"c":3.975,"h":3.995,"l":3.975,"n":52,"o":3.995,"t":"2026-10-19T16:50:00Z","v":3163,"vw":3.987028},{"c":3.985,"h":3.985,"l":3.975,"n":44,"o":3.98,"t":"2026-10-19T16:55:00Z","v":6540,"vw":3.980363},{"c":3.975,"h":3.98,"l":3.975,"n":58,"o":3.98,"t":"2026-10-19T17:00:00Z","v":7088,"vw":3.976577},{"c":3.955,"h":3.97,"l":3.955,"n":66,"o":3.97,"t":"2026-10-19T17:05:00Z","v":3125,"vw":3.963735},{"c":3.9658,"h":3.9658,"l":3.955,"n":93,"o":3.9553,"t":"2026-10-19T17:10:00Z","v":5550,"vw":3.959047},{"c":3.96,"h":3.96,"l":3.96,"n":38,"o":3.96,"t":"2026-10-19T17:15:00Z","v":1895,"vw":3.96},{"c":3.955,"h":3.955,"l":3.955,"n":4,"o":3.955,"t":"2026-10-19T17:20:00Z","v":109,"vw":3.955},{"c":3.955,"h":3.955,"l":3.945,"n":34,"o":3.95,"t":"2026-10-19T17:25:00Z","v":4210,"vw":3.950273},{"c":3.945,"h":3.95,"l":3.935,"n":83,"o":3.95,"t":"2026-10-19T17:30:00Z","v":9910,"vw":3.94219},{"c":3.945,"h":3.945,"l":3.9405,"n":29,"o":3.945,"t":"2026-10-19T17:35:00Z","v":6482,"vw":3.942336},{"c":3.945,"h":3.955,"l":3.9412,"n":88,"o":3.945,"t":"2026-10-19T17:40:00Z","v":14428,"vw":3.948884},{"c":3.945,"h":3.947,"l":3.93,"n":109,"o":3.945,"t":"2026-10-19T17:45:00Z","v":23314,"vw":3.938373},{"c":3.955,"h":3.955,"l":3.935,"n":84,"o":3.94,"t":"2026-10-19T17:50:00Z","v":13887,"vw":3.950876},{"c":3.96,"h":3.965,"l":3.955,"n":125,"o":3.955,"t":"2026-10-19T17:55:00Z","v":16792,"vw":3.960097},{"c":3.94,"h":3.955,"l":3.94,"n":54,"o":3.955,"t":"2026-10-19T18:00:00Z","v":3667,"vw":3.948528},{"c":3.95,"h":3.95,"l":3.945,"n":49,"o":3.945,"t":"2026-10-19T18:05:00Z","v":3597,"vw":3.948673},{"c":3.945,"h":3.955,"l":3.945,"n":68,"o":3.955,"t":"2026-10-19T18:10:00Z","v":6666,"vw":3.951233},{"c":3.965,"h":3.97,"l":3.95,"n":158,"o":3.95,"t":"2026-10-19T18:15:00Z","v":19040,"vw":3.958869},{"c":3.955,"h":3.96,"l":3.945,"n":102,"o":3.96,"t":"2026-10-19T18:20:00Z","v":15474,"vw":3.951171},{"c":3.95,"h":3.955,"l":3.95,"n":34,"o":3.955,"t":"2026-10-19T18:25:00Z","v":2328,"vw":3.951287},{"c":3.96,"h":3.9601,"l":3.945,"n":129,"o":3.945,"t":"2026-10-19T18:30:00Z","v":16771,"vw":3.957745},{"c":3.955,"h":3.9597,"l":3.95,"n":78,"o":3.95,"t":"2026-10-19T18:35:00Z","v":9087,"vw":3.955348},{"c":4.015,"h":4.0199,"l":3.96,"n":152,"o":3.96,"t":"2026-10-19T18:40:00Z","v":24799,"vw":3.985975},{"c":4.03,"h":4.035,"l":4.015,"n":146,"o":4.015,"t":"2026-10-19T18:45:00Z","v":9682,"vw":4.026028},{"c":4.039,"h":4.045,"l":4.02,"n":124,"o":4.03,"t":"2026-10-19T18:50:00Z","v":12067,"vw":4.031456},{"c":4.03,"h":4.035,"l":4.025,"n":64,"o":4.035,"t":"2026-10-19T18:55:00Z","v":5368,"vw":4.03069},{"c":4.04,"h":4.0411,"l":4.03,"n":80,"o":4.03,"t":"2026-10-19T19:00:00Z","v":4304,"vw":4.033804},{"c":4.035,"h":4.045,"l":4.035,"n":33,"o":4.0391,"t":"2026-10-19T19:05:00Z","v":2098,"vw":4.039486},{"c":4.04,"h":4.045,"l":4.035,"n":113,"o":4.035,"t":"2026-10-19T19:10:00Z","v":8730,"vw":4.03881},{"c":4.045,"h":4.055,"l":4.045,"n":71,"o":4.049,"t":"2026-10-19T19:15:00Z","v":5818,"vw":4.049003},{"c":4.065,"h":4.068,"l":4.04,"n":97,"o":4.045,"t":"2026-10-19T19:20:00Z","v":6359,"vw":4.052998},{"c":4.055,"h":4.065,"l":4.05,"n":58,"o":4.065,"t":"2026-10-19T19:25:00Z","v":3711,"vw":4.058954},{"c":4.055,"h":4.055,"l":4.05,"n":69,"o":4.05,"t":"2026-10-19T19:30:00Z","v":5258,"vw":4.053329},{"c":4.1,"h":4.1,"l":4.055,"n":167,"o":4.055,"t":"2026-10-19T19:35:00Z","v":10397,"vw":4.066755},{"c":4.104,"h":4.105,"l":4.094,"n":167,"o":4.095,"t":"2026-10-19T19:40:00Z","v":15746,"vw":4.099728},{"c":4.105,"h":4.105,"l":4.09,"n":342,"o":4.105,"t":"2026-10-19T19:45:00Z","v":39065,"vw":4.098633},{"c":4.085,"h":4.125,"l":4.085,"n":309,"o":4.11,"t":"2026-10-19T19:50:00Z","v":26558,"vw":4.109627},{"c":4.06,"h":4.085,"l":4.04,"n":999,"o":4.085,"t":"2026-10-19T19:55:00Z","v":89356,"vw":4.066467},{"c":4.07,"h":4.07,"l":4.07,"n":15,"o":4.07,"t":"2026-10-19T20:00:00Z","v":260457,"vw":4.07},{"c":4.1,"h":4.15,"l":4.079,"n":121,"o":4.15,"t":"2026-10-20T13:30:00Z","v":21556,"vw":4.129369},{"c":4.02,"h":4.12,"l":4.02,"n":121,"o":4.1,"t":"2026-10-20T13:35:00Z","v":15649,"vw":4.089718},{"c":4.02,"h":4.025,"l":3.99,"n":73,"o":4.025,"t":"2026-10-20T13:40:00Z","v":4891,"vw":4.015908},{"c":4.02,"h":4.02,"l":4.01,"n":21,"o":4.01,"t":"2026-10-20T13:45:00Z","v":1790,"vw":4.015261},{"c":4.01,"h":4.03,"l":4,"n":47,"o":4.03,"t":"2026-10-20T13:50:00Z","v":4759,"vw":4.00786},{"c":4.08,"h":4.08,"l":4.03,"n":82,"o":4.03,"t":"2026-10-20T13:55:00Z","v":4720,"vw":4.058716},{"c":4.09,"h":4.095,"l":4.07,"n":64,"o":4.09,"t":"2026-10-20T14:00:00Z","v":4175,"vw":4.088814},{"c":4.08,"h":4.115,"l":4.08,"n":104,"o":4.095,"t":"2026-10-20T14:05:00Z","v":4019,"vw":4.103095},{"c":4.105,"h":4.11,"l":4.075,"n":63,"o":4.075,"t":"2026-10-20T14:10:00Z","v":3235,"vw":4.093396},{"c":4.095,"h":4.11,"l":4.095,"n":63,"o":4.11,"t":"2026-10-20T14:15:00Z","v":2650,"vw":4.100263},{"c":4.14,"h":4.14,"l":4.095,"n":155,"o":4.0999,"t":"2026-10-20T14:20:00Z","v":13612,"vw":4.109404},{"c":4.145,"h":4.145,"l":4.115,"n":162,"o":4.13,"t":"2026-10-20T14:25:00Z","v":19419,"vw":4.137024},{"c":4.125,"h":4.16,"l":4.115,"n":163,"o":4.135,"t":"2026-10-20T14:30:00Z","v":14100,"vw":4.133566},{"c":4.07,"h":4.105,"l":4.07,"n":124,"o":4.105,"t":"2026-10-20T14:35:00Z","v":7117,"vw":4.093374},{"c":4.09,"h":4.1,"l":4.08,"n":84,"o":4.08,"t":"2026-10-20T14:40:00Z","v":4609,"vw":4.092899},{"c":4.12,"h":4.1213,"l":4.085,"n":121,"o":4.085,"t":"2026-10-20T14:45:00Z","v":9892,"vw":4.113515},{"c":4.13,"h":4.13,"l":4.115,"n":94,"o":4.12,"t":"2026-10-20T14:50:00Z","v":4722,"vw":4.122025},{"c":4.13,"h":4.14,"l":4.125,"n":48,"o":4.14,"t":"2026-10-20T14:55:00Z","v":2189,"vw":4.130563},{"c":4.13,"h":4.14,"l":4.12,"n":96,"o":4.13,"t":"2026-10-20T15:00:00Z","v":4218,"vw":4.130016},{"c":4.125,"h":4.125,"l":4.11,"n":52,"o":4.12,"t":"2026-10-20T15:05:00Z","v":1904,"vw":4.118937},{"c":4.1,"h":4.12,"l":4.1,"n":93,"o":4.12,"t":"2026-10-20T15:10:00Z","v":3607,"vw":4.108398},{"c":4.125,"h":4.125,"l":4.095,"n":113,"o":4.095,"t":"2026-10-20T15:15:00Z","v":8781,"vw":4.118068},{"c":4.105,"h":4.125,"l":4.1012,"n":73,"o":4.125,"t":"2026-10-20T15:20:00Z","v":2690,"vw":4.113914},{"c":4.109,"h":4.115,"l":4.105,"n":102,"o":4.105,"t":"2026-10-20T15:25:00Z","v":6523,"vw":4.11146},{"c":4.0988,"h":4.105,"l":4.095,"n":90,"o":4.1012,"t":"2026-10-20T15:30:00Z","v":6829,"vw":4.097088},{"c":4.09,"h":4.1012,"l":4.09,"n":53,"o":4.095,"t":"2026-10-20T15:35:00Z","v":6409,"vw":4.096151},{"c":4.104,"h":4.105,"l":4.0986,"n":41,"o":4.0986,"t":"2026-10-20T15:40:00Z","v":1489,"vw":4.1018},{"c":4.0961,"h":4.105,"l":4.095,"n":58,"o":4.1,"t":"2026-10-20T15:45:00Z","v":6237,"vw":4.098561},{"c":4.115,"h":4.115,"l":4.1,"n":39,"o":4.1,"t":"2026-10-20T15:50:00Z","v":2172,"vw":4.104286},{"c":4.115,"h":4.115,"l":4.115,"n":9,"o":4.115,"t":"2026-10-20T15:55:00Z","v":212,"vw":4.115},{"c":4.125,"h":4.125,"l":4.1188,"n":43,"o":4.1188,"t":"2026-10-20T16:00:00Z","v":1729,"vw":4.121744},{"c":4.13,"h":4.13,"l":4.125,"n":72,"o":4.125,"t":"2026-10-20T16:05:00Z","v":3767,"vw":4.128042},{"c":4.1699,"h":4.175,"l":4.14,"n":98,"o":4.14,"t":"2026-10-20T16:10:00Z","v":8572,"vw":4.158158},{"c":4.165,"h":4.18,"l":4.165,"n":36,"o":4.165,"t":"2026-10-20T16:15:00Z","v":1670,"vw":4.168107},{"c":4.164,"h":4.17,"l":4.164,"n":31,"o":4.165,"t":"2026-10-20T16:20:00Z","v":1667,"vw":4.166143},{"c":4.175,"h":4.175,"l":4.17,"n":31,"o":4.17,"t":"2026-10-20T16:25:00Z","v":2556,"vw":4.174127},{"c":4.145,"h":4.175,"l":4.145,"n":150,"o":4.175,"t":"2026-10-20T16:30:00Z","v":13892,"vw":4.160705},{"c":4.14,"h":4.15,"l":4.14,"n":60,"o":4.1414,"t":"2026-10-20T16:35:00Z","v":2968,"vw":4.147578},{"c":4.11,"h":4.14,"l":4.105,"n":103,"o":4.14,"t":"2026-10-20T16:40:00Z","v":8728,"vw":4.120151},{"c":4.125,"h":4.125,"l":4.12,"n":53,"o":4.12,"t":"2026-10-20T16:45:00Z","v":7048,"vw":4.120243},{"c":4.095,"h":4.12,"l":4.095,"n":55,"o":4.12,"t":"2026-10-20T16:50:00Z","v":2410,"vw":4.10807},{"c":4.065,"h":4.095,"l":4.065,"n":74,"o":4.095,"t":"2026-10-20T16:55:00Z","v":4465,"vw":4.077863},{"c":4.05,"h":4.065,"l":4.045,"n":79,"o":4.065,"t":"2026-10-20T17:00:00Z","v":4500,"vw":4.054882},{"c":4.045,"h":4.05,"l":4.045,"n":11,"o":4.05,"t":"2026-10-20T17:05:00Z","v":594,"vw":4.046016},{"c":4.05,"h":4.06,"l":4.05,"n":57,"o":4.05,"t":"2026-10-20T17:10:00Z","v":2654,"vw":4.051312},{"c":4.07,"h":4.07,"l":4.05,"n":89,"o":4.05,"t":"2026-10-20T17:15:00Z","v":6287,"vw":4.058595},{"c":4.1,"h":4.1,"l":4.08,"n":72,"o":4.08,"t":"2026-10-20T17:20:00Z","v":6351,"vw":4.086899},{"c":4.08,"h":4.09,"l":4.06,"n":157,"o":4.09,"t":"2026-10-20T17:25:00Z","v":16006,"vw":4.071058},{"c":4.095,"h":4.1,"l":4.085,"n":39,"o":4.085,"t":"2026-10-20T17:30:00Z","v":1608,"vw":4.094365},{"c":4.095,"h":4.095,"l":4.095,"n":41,"o":4.095,"t":"2026-10-20T17:40:00Z","v":1739,"vw":4.095},{"c":4.085,"h":4.09,"l":4.085,"n":45,"o":4.09,"t":"2026-10-20T17:45:00Z","v":2104,"vw":4.087175},{"c":4.084,"h":4.089,"l":4.084,"n":46,"o":4.085,"t":"2026-10-20T17:50:00Z","v":3083,"vw":4.085858},{"c":4.085,"h":4.085,"l":4.085,"n":42,"o":4.085,"t":"2026-10-20T17:55:00Z","v":1241,"vw":4.085},{"c":4.1,"h":4.1,"l":4.085,"n":92,"o":4.085,"t":"2026-10-20T18:00:00Z","v":3767,"vw":4.092177},{"c":4.101,"h":4.105,"l":4.0999,"n":68,"o":4.1,"t":"2026-10-20T18:05:00Z","v":3028,"vw":4.100758},{"c":4.095,"h":4.1,"l":4.0912,"n":73,"o":4.1,"t":"2026-10-20T18:10:00Z","v":5419,"vw":4.094661},{"c":4.09,"h":4.09,"l":4.084,"n":87,"o":4.09,"t":"2026-10-20T18:15:00Z","v":3809,"vw":4.088563},{"c":4.095,"h":4.095,"l":4.084,"n":62,"o":4.09,"t":"2026-10-20T18:20:00Z","v":4687,"vw":4.09169},{"c":4.085,"h":4.095,"l":4.085,"n":46,"o":4.095,"t":"2026-10-20T18:25:00Z","v":1784,"vw":4.0875},{"c":4.075,"h":4.085,"l":4.075,"n":50,"o":4.085,"t":"2026-10-20T18:30:00Z","v":3446,"vw":4.080991},{"c":4.0701,"h":4.075,"l":4.065,"n":101,"o":4.0729,"t":"2026-10-20T18:35:00Z","v":9978,"vw":4.071333},{"c":4.085,"h":4.09,"l":4.075,"n":73,"o":4.075,"t":"2026-10-20T18:40:00Z","v":3844,"vw":4.079922},{"c":4.085,"h":4.09,"l":4.0725,"n":90,"o":4.08,"t":"2026-10-20T18:45:00Z","v":5966,"vw":4.08334},{"c":4.09,"h":4.09,"l":4.085,"n":28,"o":4.085,"t":"2026-10-20T18:50:00Z","v":1254,"vw":4.088073},{"c":4.08,"h":4.09,"l":4.08,"n":64,"o":4.085,"t":"2026-10-20T18:55:00Z","v":3659,"vw":4.083267},{"c":4.105,"h":4.105,"l":4.074,"n":112,"o":4.078,"t":"2026-10-20T19:00:00Z","v":9192,"vw":4.0955},{"c":4.115,"h":4.115,"l":4.105,"n":71,"o":4.105,"t":"2026-10-20T19:05:00Z","v":4122,"vw":4.113088},{"c":4.095,"h":4.115,"l":4.095,"n":86,"o":4.114,"t":"2026-10-20T19:10:00Z","v":5853,"vw":4.108764},{"c":4.1,"h":4.1,"l":4.095,"n":46,"o":4.095,"t":"2026-10-20T19:15:00Z","v":2753,"vw":4.098062},{"c":4.11,"h":4.115,"l":4.095,"n":170,"o":4.105,"t":"2026-10-20T19:20:00Z","v":10849,"vw":4.104449},{"c":4.115,"h":4.115,"l":4.105,"n":62,"o":4.105,"t":"2026-10-20T19:25:00Z","v":2653,"vw":4.110261},{"c":4.09,"h":4.11,"l":4.09,"n":105,"o":4.11,"t":"2026-10-20T19:30:00Z","v":5289,"vw":4.100456},{"c":4.085,"h":4.09,"l":4.075,"n":156,"o":4.085,"t":"2026-10-20T19:35:00Z","v":8248,"vw":4.080801},{"c":4.085,"h":4.09,"l":4.08,"n":65,"o":4.08,"t":"2026-10-20T19:40:00Z","v":2762,"vw":4.084399},{"c":4.085,"h":4.085,"l":4.07,"n":238,"o":4.085,"t":"2026-10-20T19:45:00Z","v":20909,"vw":4.075982},{"c":4.055,"h":4.08,"l":4.04,"n":266,"o":4.08,"t":"2026-10-20T19:50:00Z","v":18241,"vw":4.059124},{"c":4.0224,"h":4.05,"l":4.015,"n":961,"o":4.05,"t":"2026-10-20T19:55:00Z","v":75381,"vw":4.027262},{"c":4.03,"h":4.03,"l":4.03,"n":15,"o":4.03,"t":"2026-10-20T20:00:00Z","v":141612,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-21T12:40:00Z","v":109,"vw":4.04},{"c":4.104,"h":4.104,"l":4.03,"n":84,"o":4.04,"t":"2026-10-21T13:30:00Z","v":6135,"vw":4.06622},{"c":4.06,"h":4.144,"l":4.06,"n":207,"o":4.14,"t":"2026-10-21T13:35:00Z","v":17408,"vw":4.090237},{"c":4.06,"h":4.075,"l":4.06,"n":11,"o":4.075,"t":"2026-10-21T13:40:00Z","v":487,"vw":4.066},{"c":4.04,"h":4.04,"l":4.04,"n":10,"o":4.04,"t":"2026-10-21T13:45:00Z","v":443,"vw":4.04},{"c":4.06,"h":4.07,"l":4.05,"n":90,"o":4.05,"t":"2026-10-21T13:50:00Z","v":5904,"vw":4.059118},{"c":4.06,"h":4.065,"l":4.054,"n":63,"o":4.06,"t":"2026-10-21T13:55:00Z","v":1834,"vw":4.059762},{"c":4.065,"h":4.065,"l":4.05,"n":81,"o":4.06,"t":"2026-10-21T14:00:00Z","v":3479,"vw":4.056886},{"c":4.075,"h":4.085,"l":4.0616,"n":86,"o":4.065,"t":"2026-10-21T14:05:00Z","v":4920,"vw":4.076516},{"c":4.085,"h":4.1,"l":4.075,"n":76,"o":4.075,"t":"2026-10-21T14:10:00Z","v":4730,"vw":4.087795},{"c":4.09,"h":4.09,"l":4.075,"n":84,"o":4.085,"t":"2026-10-21T14:15:00Z","v":10336,"vw":4.077001},{"c":4.105,"h":4.105,"l":4.075,"n":74,"o":4.09,"t":"2026-10-21T14:20:00Z","v":4140,"vw":4.092489},{"c":4.085,"h":4.105,"l":4.085,"n":58,"o":4.105,"t":"2026-10-21T14:25:00Z","v":2535,"vw":4.095357},{"c":4.1,"h":4.105,"l":4.085,"n":99,"o":4.085,"t":"2026-10-21T14:30:00Z","v":23822,"vw":4.092935},{"c":4.095,"h":4.115,"l":4.094,"n":69,"o":4.115,"t":"2026-10-21T14:35:00Z","v":10117,"vw":4.104521},{"c":4.05,"h":4.09,"l":4.035,"n":260,"o":4.09,"t":"2026-10-21T14:40:00Z","v":31759,"vw":4.049377},{"c":4.06,"h":4.065,"l":4.05,"n":60,"o":4.05,"t":"2026-10-21T14:45:00Z","v":12137,"vw":4.055563},{"c":4.06,"h":4.0699,"l":4.055,"n":62,"o":4.055,"t":"2026-10-21T14:50:00Z","v":4147,"vw":4.060764},{"c":4.04,"h":4.0501,"l":4.04,"n":47,"o":4.05,"t":"2026-10-21T14:55:00Z","v":3295,"vw":4.049115},{"c":4.015,"h":4.03,"l":4.015,"n":103,"o":4.03,"t":"2026-10-21T15:00:00Z","v":9211,"vw":4.020142},{"c":4.005,"h":4.01,"l":4.005,"n":37,"o":4.01,"t":"2026-10-21T15:05:00Z","v":2047,"vw":4.009612},{"c":4.015,"h":4.0299,"l":4.015,"n":68,"o":4.02,"t":"2026-10-21T15:10:00Z","v":4421,"vw":4.019983},{"c":3.995,"h":4.015,"l":3.995,"n":76,"o":4.015,"t":"2026-10-21T15:15:00Z","v":2917,"vw":4.002963},{"c":3.995,"h":3.995,"l":3.985,"n":87,"o":3.99,"t":"2026-10-21T15:20:00Z","v":3628,"vw":3.989294},{"c":3.99,"h":3.995,"l":3.985,"n":118,"o":3.99,"t":"2026-10-21T15:25:00Z","v":5676,"vw":3.990211},{"c":3.995,"h":3.995,"l":3.975,"n":100,"o":3.98,"t":"2026-10-21T15:30:00Z","v":8261,"vw":3.980446},{"c":4.065,"h":4.075,"l":3.995,"n":241,"o":3.995,"t":"2026-10-21T15:35:00Z","v":18790,"vw":4.034425},{"c":4.09,"h":4.09,"l":4.07,"n":104,"o":4.07,"t":"2026-10-21T15:40:00Z","v":6346,"vw":4.080186},{"c":4.065,"h":4.09,"l":4.065,"n":148,"o":4.09,"t":"2026-10-21T15:45:00Z","v":9966,"vw":4.075225},{"c":4.0699,"h":4.07,"l":4.06,"n":60,"o":4.065,"t":"2026-10-21T15:50:00Z","v":4603,"vw":4.06661},{"c":4.075,"h":4.08,"l":4.07,"n":76,"o":4.07,"t":"2026-10-21T15:55:00Z","v":4306,"vw":4.076396},{"c":4.1,"h":4.1,"l":4.07,"n":167,"o":4.07,"t":"2026-10-21T16:00:00Z","v":10630,"vw":4.085237},{"c":4.085,"h":4.1,"l":4.08,"n":97,"o":4.1,"t":"2026-10-21T16:05:00Z","v":5452,"vw":4.089101},{"c":4.085,"h":4.095,"l":4.085,"n":83,"o":4.09,"t":"2026-10-21T16:10:00Z","v":4727,"vw":4.087159},{"c":4.085,"h":4.105,"l":4.085,"n":116,"o":4.09,"t":"2026-10-21T16:15:00Z","v":8213,"vw":4.093583},{"c":4.09,"h":4.09,"l":4.085,"n":66,"o":4.09,"t":"2026-10-21T16:20:00Z","v":3889,"vw":4.089254},{"c":4.09,"h":4.09,"l":4.08,"n":64,"o":4.085,"t":"2026-10-21T16:25:00Z","v":3198,"vw":4.086162},{"c":4.07,"h":4.09,"l":4.065,"n":150,"o":4.09,"t":"2026-10-21T16:30:00Z","v":8245,"vw":4.074093},{"c":4.02,"h":4.065,"l":4.02,"n":155,"o":4.065,"t":"2026-10-21T16:35:00Z","v":20880,"vw":4.042986},{"c":4.025,"h":4.04,"l":4.025,"n":102,"o":4.03,"t":"2026-10-21T16:40:00Z","v":5575,"vw":4.029384},{"c":4.035,"h":4.04,"l":4.015,"n":94,"o":4.02,"t":"2026-10-21T16:45:00Z","v":7682,"vw":4.027978},{"c":4.035,"h":4.04,"l":4.035,"n":50,"o":4.035,"t":"2026-10-21T16:50:00Z","v":1766,"vw":4.035512},{"c":4.025,"h":4.045,"l":4.025,"n":88,"o":4.04,"t":"2026-10-21T16:55:00Z","v":4964,"vw":4.036602},{"c":4.025,"h":4.025,"l":4.025,"n":37,"o":4.025,"t":"2026-10-21T17:00:00Z","v":1356,"vw":4.025},{"c":4.025,"h":4.025,"l":4.01,"n":130,"o":4.025,"t":"2026-10-21T17:05:00Z","v":12568,"vw":4.01595},{"c":4.055,"h":4.055,"l":4.025,"n":112,"o":4.025,"t":"2026-10-21T17:10:00Z","v":6756,"vw":4.034588},{"c":4.065,"h":4.065,"l":4.055,"n":58,"o":4.055,"t":"2026-10-21T17:15:00Z","v":2687,"vw":4.059237},{"c":4.075,"h":4.0801,"l":4.065,"n":64,"o":4.065,"t":"2026-10-21T17:20:00Z","v":2545,"vw":4.077109},{"c":4.078,"h":4.08,"l":4.075,"n":48,"o":4.075,"t":"2026-10-21T17:25:00Z","v":2616,"vw":4.077087},{"c":4.065,"h":4.075,"l":4.0613,"n":72,"o":4.075,"t":"2026-10-21T17:30:00Z","v":4474,"vw":4.069817},{"c":4.1,"h":4.1,"l":4.07,"n":63,"o":4.07,"t":"2026-10-21T17:35:00Z","v":2997,"vw":4.079795},{"c":4.12,"h":4.13,"l":4.095,"n":200,"o":4.095,"t":"2026-10-21T17:40:00Z","v":28304,"vw":4.120626},{"c":4.115,"h":4.115,"l":4.105,"n":78,"o":4.115,"t":"2026-10-21T17:45:00Z","v":4595,"vw":4.110775},{"c":4.155,"h":4.155,"l":4.115,"n":92,"o":4.115,"t":"2026-10-21T17:50:00Z","v":26735,"vw":4.123245},{"c":4.15,"h":4.155,"l":4.1489,"n":107,"o":4.155,"t":"2026-10-21T17:55:00Z","v":4961,"vw":4.153581},{"c":4.175,"h":4.18,"l":4.16,"n":85,"o":4.16,"t":"2026-10-21T18:00:00Z","v":4391,"vw":4.166596},{"c":4.185,"h":4.195,"l":4.175,"n":74,"o":4.175,"t":"2026-10-21T18:05:00Z","v":4923,"vw":4.185453},{"c":4.205,"h":4.205,"l":4.18,"n":54,"o":4.18,"t":"2026-10-21T18:10:00Z","v":3257,"vw":4.194233},{"c":4.185,"h":4.205,"l":4.185,"n":88,"o":4.205,"t":"2026-10-21T18:15:00Z","v":13286,"vw":4.193974},{"c":4.18,"h":4.185,"l":4.175,"n":72,"o":4.185,"t":"2026-10-21T18:20:00Z","v":2967,"vw":4.180367},{"c":4.18,"h":4.19,"l":4.18,"n":58,"o":4.19,"t":"2026-10-21T18:25:00Z","v":2866,"vw":4.184879},{"c":4.185,"h":4.185,"l":4.18,"n":69,"o":4.18,"t":"2026-10-21T18:30:00Z","v":3434,"vw":4.182273},{"c":4.1901,"h":4.195,"l":4.17,"n":109,"o":4.185,"t":"2026-10-21T18:35:00Z","v":7459,"vw":4.18452},{"c":4.185,"h":4.1923,"l":4.185,"n":44,"o":4.1923,"t":"2026-10-21T18:40:00Z","v":10474,"vw":4.185988},{"c":4.175,"h":4.185,"l":4.175,"n":47,"o":4.185,"t":"2026-10-21T18:45:00Z","v":3020,"vw":4.181034},{"c":4.175,"h":4.185,"l":4.175,"n":65,"o":4.18,"t":"2026-10-21T18:50:00Z","v":4664,"vw":4.178112},{"c":4.175,"h":4.175,"l":4.175,"n":64,"o":4.175,"t":"2026-10-21T18:55:00Z","v":2315,"vw":4.175},{"c":4.176,"h":4.18,"l":4.17,"n":65,"o":4.18,"t":"2026-10-21T19:00:00Z","v":7438,"vw":4.178398},{"c":4.215,"h":4.215,"l":4.175,"n":149,"o":4.175,"t":"2026-10-21T19:05:00Z","v":12024,"vw":4.1951},{"c":4.175,"h":4.215,"l":4.17,"n":116,"o":4.215,"t":"2026-10-21T19:10:00Z","v":7339,"vw":4.193173},{"c":4.17,"h":4.175,"l":4.17,"n":98,"o":4.175,"t":"2026-10-21T19:15:00Z","v":4871,"vw":4.173614},{"c":4.15,"h":4.175,"l":4.15,"n":132,"o":4.175,"t":"2026-10-21T19:20:00Z","v":8242,"vw":4.162719},{"c":4.145,"h":4.15,"l":4.14,"n":99,"o":4.15,"t":"2026-10-21T19:25:00Z","v":8726,"vw":4.145079},{"c":4.145,"h":4.145,"l":4.13,"n":139,"o":4.14,"t":"2026-10-21T19:30:00Z","v":8332,"vw":4.13807},{"c":4.135,"h":4.14,"l":4.13,"n":130,"o":4.14,"t":"2026-10-21T19:35:00Z","v":5557,"vw":4.136809},{"c":4.14,"h":4.145,"l":4.135,"n":141,"o":4.135,"t":"2026-10-21T19:40:00Z","v":9392,"vw":4.142116},{"c":4.125,"h":4.145,"l":4.125,"n":195,"o":4.14,"t":"2026-10-21T19:45:00Z","v":12991,"vw":4.132536},{"c":4.12,"h":4.1288,"l":4.115,"n":227,"o":4.125,"t":"2026-10-21T19:50:00Z","v":20385,"vw":4.120565},{"c":4.135,"h":4.15,"l":4.12,"n":851,"o":4.13,"t":"2026-10-21T19:55:00Z","v":82077,"vw":4.134627},{"c":4.13,"h":4.13,"l":4.13,"n":14,"o":4.13,"t":"2026-10-21T20:00:00Z","v":119528,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-10-22T08:00:00Z","v":1193,"vw":4.16},{"c":4.16,"h":4.16,"l":4.06,"n":122,"o":4.16,"t":"2026-10-22T13:30:00Z","v":16987,"vw":4.144129},{"c":4.05,"h":4.141,"l":4.05,"n":127,"o":4.141,"t":"2026-10-22T13:35:00Z","v":14774,"vw":4.127937},{"c":3.98,"h":4.025,"l":3.97,"n":72,"o":4.02,"t":"2026-10-22T13:40:00Z","v":5132,"vw":3.992294},{"c":3.96,"h":4,"l":3.96,"n":105,"o":3.97,"t":"2026-10-22T13:45:00Z","v":20481,"vw":3.987556},{"c":4.06,"h":4.06,"l":3.9401,"n":175,"o":3.95,"t":"2026-10-22T13:50:00Z","v":17666,"vw":3.990669},{"c":4.0673,"h":4.1,"l":4.06,"n":231,"o":4.06,"t":"2026-10-22T13:55:00Z","v":25563,"vw":4.073532},{"c":4.06,"h":4.09,"l":4.03,"n":100,"o":4.08,"t":"2026-10-22T14:00:00Z","v":12342,"vw":4.061146},{"c":3.99,"h":4.045,"l":3.99,"n":108,"o":4.04,"t":"2026-10-22T14:05:00Z","v":7743,"vw":4.015555},{"c":3.99,"h":3.9999,"l":3.975,"n":110,"o":3.975,"t":"2026-10-22T14:10:00Z","v":9216,"vw":3.986942},{"c":3.985,"h":4,"l":3.98,"n":115,"o":3.985,"t":"2026-10-22T14:15:00Z","v":6511,"vw":3.991221},{"c":3.915,"h":3.98,"l":3.91,"n":153,"o":3.98,"t":"2026-10-22T14:20:00Z","v":16343,"vw":3.941418},{"c":3.86,"h":3.915,"l":3.85,"n":189,"o":3.915,"t":"2026-10-22T14:25:00Z","v":20892,"vw":3.875428},{"c":3.89,"h":3.9,"l":3.845,"n":162,"o":3.865,"t":"2026-10-22T14:30:00Z","v":20434,"vw":3.860353},{"c":3.86,"h":3.881,"l":3.85,"n":153,"o":3.88,"t":"2026-10-22T14:35:00Z","v":13535,"vw":3.871297},{"c":3.89,"h":3.895,"l":3.865,"n":106,"o":3.87,"t":"2026-10-22T14:40:00Z","v":8887,"vw":3.870986},{"c":3.87,"h":3.89,"l":3.87,"n":118,"o":3.88,"t":"2026-10-22T14:45:00Z","v":8267,"vw":3.882044},{"c":3.81,"h":3.86,"l":3.8,"n":158,"o":3.86,"t":"2026-10-22T14:50:00Z","v":19167,"vw":3.825164},{"c":3.7988,"h":3.815,"l":3.775,"n":162,"o":3.81,"t":"2026-10-22T14:55:00Z","v":37962,"vw":3.796864},{"c":3.7799,"h":3.795,"l":3.77,"n":119,"o":3.785,"t":"2026-10-22T15:00:00Z","v":28830,"vw":3.781073},{"c":3.77,"h":3.775,"l":3.76,"n":108,"o":3.77,"t":"2026-10-22T15:05:00Z","v":13014,"vw":3.765122},{"c":3.725,"h":3.76,"l":3.72,"n":178,"o":3.76,"t":"2026-10-22T15:10:00Z","v":23292,"vw":3.744685},{"c":3.795,"h":3.8,"l":3.725,"n":173,"o":3.725,"t":"2026-10-22T15:15:00Z","v":29627,"vw":3.759727},{"c":3.7925,"h":3.817,"l":3.783,"n":155,"o":3.795,"t":"2026-10-22T15:20:00Z","v":31261,"vw":3.799831},{"c":3.785,"h":3.8,"l":3.78,"n":93,"o":3.7989,"t":"2026-10-22T15:25:00Z","v":7721,"vw":3.787135},{"c":3.765,"h":3.7877,"l":3.76,"n":138,"o":3.785,"t":"2026-10-22T15:30:00Z","v":17607,"vw":3.778194},{"c":3.78,"h":3.785,"l":3.77,"n":115,"o":3.77,"t":"2026-10-22T15:35:00Z","v":10688,"vw":3.778797},{"c":3.805,"h":3.805,"l":3.77,"n":124,"o":3.775,"t":"2026-10-22T15:40:00Z","v":11160,"vw":3.793017},{"c":3.845,"h":3.855,"l":3.8,"n":246,"o":3.8,"t":"2026-10-22T15:45:00Z","v":19027,"vw":3.83118},{"c":3.89,"h":3.895,"l":3.845,"n":280,"o":3.845,"t":"2026-10-22T15:50:00Z","v":23084,"vw":3.872154},{"c":3.885,"h":3.905,"l":3.885,"n":177,"o":3.89,"t":"2026-10-22T15:55:00Z","v":14539,"vw":3.896332},{"c":3.915,"h":3.925,"l":3.89,"n":370,"o":3.89,"t":"2026-10-22T16:00:00Z","v":26749,"vw":3.90625},{"c":3.945,"h":3.95,"l":3.911,"n":242,"o":3.915,"t":"2026-10-22T16:05:00Z","v":16788,"vw":3.936232},{"c":3.95,"h":3.955,"l":3.935,"n":150,"o":3.94,"t":"2026-10-22T16:10:00Z","v":10910,"vw":3.940859},{"c":3.95,"h":3.955,"l":3.94,"n":166,"o":3.95,"t":"2026-10-22T16:15:00Z","v":18086,"vw":3.946941},{"c":3.955,"h":3.96,"l":3.94,"n":176,"o":3.945,"t":"2026-10-22T16:20:00Z","v":19760,"vw":3.948929},{"c":3.945,"h":3.96,"l":3.94,"n":106,"o":3.9564,"t":"2026-10-22T16:25:00Z","v":15729,"vw":3.947533},{"c":3.94,"h":3.9488,"l":3.935,"n":119,"o":3.9411,"t":"2026-10-22T16:30:00Z","v":9242,"vw":3.940908},{"c":3.95,"h":3.955,"l":3.934,"n":156,"o":3.94,"t":"2026-10-22T16:35:00Z","v":13095,"vw":3.948327},{"c":3.955,"h":3.975,"l":3.955,"n":165,"o":3.955,"t":"2026-10-22T16:40:00Z","v":11791,"vw":3.967714},{"c":3.955,"h":3.96,"l":3.945,"n":133,"o":3.96,"t":"2026-10-22T16:45:00Z","v":6869,"vw":3.952367},{"c":3.95,"h":3.965,"l":3.94,"n":199,"o":3.96,"t":"2026-10-22T16:50:00Z","v":25105,"vw":3.94849},{"c":3.98,"h":3.98,"l":3.945,"n":123,"o":3.95,"t":"2026-10-22T16:55:00Z","v":6348,"vw":3.963549},{"c":3.965,"h":3.99,"l":3.965,"n":140,"o":3.975,"t":"2026-10-22T17:00:00Z","v":15202,"vw":3.972332},{"c":3.965,"h":3.97,"l":3.96,"n":103,"o":3.97,"t":"2026-10-22T17:05:00Z","v":7194,"vw":3.967165},{"c":3.975,"h":3.975,"l":3.96,"n":118,"o":3.96,"t":"2026-10-22T17:10:00Z","v":8372,"vw":3.967204},{"c":3.96,"h":3.975,"l":3.96,"n":89,"o":3.975,"t":"2026-10-22T17:15:00Z","v":7591,"vw":3.965849},{"c":3.955,"h":3.97,"l":3.95,"n":118,"o":3.96,"t":"2026-10-22T17:20:00Z","v":7844,"vw":3.959714},{"c":4.01,"h":4.015,"l":3.945,"n":253,"o":3.955,"t":"2026-10-22T17:25:00Z","v":23505,"vw":3.980523},{"c":4.02,"h":4.025,"l":4.005,"n":194,"o":4.015,"t":"2026-10-22T17:30:00Z","v":15660,"vw":4.019956},{"c":4.02,"h":4.02,"l":4.015,"n":70,"o":4.02,"t":"2026-10-22T17:35:00Z","v":3610,"vw":4.019572},{"c":4.0001,"h":4.025,"l":4.0001,"n":226,"o":4.02,"t":"2026-10-22T17:40:00Z","v":20141,"vw":4.014097},{"c":3.985,"h":4.005,"l":3.985,"n":213,"o":4.005,"t":"2026-10-22T17:45:00Z","v":21662,"vw":3.991363},{"c":3.97,"h":3.985,"l":3.97,"n":147,"o":3.985,"t":"2026-10-22T17:50:00Z","v":12010,"vw":3.974326},{"c":3.9711,"h":3.9769,"l":3.96,"n":127,"o":3.975,"t":"2026-10-22T17:55:00Z","v":14861,"vw":3.971097},{"c":3.9467,"h":3.97,"l":3.94,"n":181,"o":3.97,"t":"2026-10-22T18:00:00Z","v":10483,"vw":3.955362},{"c":3.97,"h":3.97,"l":3.945,"n":105,"o":3.9467,"t":"2026-10-22T18:05:00Z","v":8313,"vw":3.954447},{"c":3.945,"h":3.97,"l":3.945,"n":190,"o":3.96,"t":"2026-10-22T18:10:00Z","v":17309,"vw":3.960864},{"c":3.97,"h":3.97,"l":3.945,"n":131,"o":3.945,"t":"2026-10-22T18:15:00Z","v":7838,"vw":3.956067},{"c":3.975,"h":3.9889,"l":3.97,"n":204,"o":3.98,"t":"2026-10-22T18:20:00Z","v":14233,"vw":3.978687},{"c":3.98,"h":3.98,"l":3.96,"n":195,"o":3.975,"t":"2026-10-22T18:25:00Z","v":11334,"vw":3.971085},{"c":3.979,"h":3.99,"l":3.965,"n":159,"o":3.975,"t":"2026-10-22T18:30:00Z","v":17141,"vw":3.974862},{"c":3.98,"h":3.985,"l":3.975,"n":99,"o":3.98,"t":"2026-10-22T18:35:00Z","v":6044,"vw":3.979445},{"c":3.975,"h":3.975,"l":3.965,"n":110,"o":3.975,"t":"2026-10-22T18:40:00Z","v":7988,"vw":3.97252},{"c":3.98,"h":3.985,"l":3.96,"n":247,"o":3.98,"t":"2026-10-22T18:45:00Z","v":18190,"vw":3.971709},{"c":3.995,"h":3.995,"l":3.98,"n":93,"o":3.98,"t":"2026-10-22T18:50:00Z","v":6553,"vw":3.988776},{"c":3.975,"h":4.005,"l":3.975,"n":137,"o":3.995,"t":"2026-10-22T18:55:00Z","v":8653,"vw":3.990918},{"c":3.925,"h":3.975,"l":3.925,"n":177,"o":3.975,"t":"2026-10-22T19:00:00Z","v":11928,"vw":3.954598},{"c":3.915,"h":3.9299,"l":3.915,"n":169,"o":3.925,"t":"2026-10-22T19:05:00Z","v":17842,"vw":3.923317},{"c":3.925,"h":3.94,"l":3.9101,"n":289,"o":3.915,"t":"2026-10-22T19:10:00Z","v":21345,"vw":3.925936},{"c":3.905,"h":3.92,"l":3.895,"n":140,"o":3.92,"t":"2026-10-22T19:15:00Z","v":9794,"vw":3.906523},{"c":3.915,"h":3.92,"l":3.9,"n":208,"o":3.905,"t":"2026-10-22T19:20:00Z","v":14480,"vw":3.910515},{"c":3.915,"h":3.915,"l":3.915,"n":134,"o":3.915,"t":"2026-10-22T19:25:00Z","v":6554,"vw":3.915},{"c":3.88,"h":3.915,"l":3.88,"n":215,"o":3.915,"t":"2026-10-22T19:30:00Z","v":18078,"vw":3.892856},{"c":3.865,"h":3.885,"l":3.86,"n":319,"o":3.88,"t":"2026-10-22T19:35:00Z","v":50689,"vw":3.870443},{"c":3.865,"h":3.88,"l":3.86,"n":123,"o":3.865,"t":"2026-10-22T19:40:00Z","v":12675,"vw":3.87},{"c":3.865,"h":3.8799,"l":3.86,"n":270,"o":3.86,"t":"2026-10-22T19:45:00Z","v":23603,"vw":3.868431},{"c":3.875,"h":3.88,"l":3.85,"n":437,"o":3.865,"t":"2026-10-22T19:50:00Z","v":40841,"vw":3.86394},{"c":3.87,"h":3.88,"l":3.855,"n":1112,"o":3.875,"t":"2026-10-22T19:55:00Z","v":96791,"vw":3.867959},{"c":3.86,"h":3.89,"l":3.86,"n":12,"o":3.86,"t":"2026-10-22T20:00:00Z","v":196986,"vw":3.861025}],"history":[{"c":5.81,"h":6.36,"l":5.8,"n":8200,"o":6.36,"t":"2024-10-21T04:00:00Z","v":827566,"vw":5.937383},{"c":5.67,"h":5.9762,"l":5.645,"n":5977,"o":5.83,"t":"2024-10-22T04:00:00Z","v":543533,"vw":5.730986},{"c":5.34,"h":5.735,"l":5.25,"n":7886,"o":5.64,"t":"2024-10-23T04:00:00Z","v":761334,"vw":5.42376},{"c":5.525,"h":5.53,"l":5.16,"n":6682,"o":5.43,"t":"2024-10-24T04:00:00Z","v":586057,"vw":5.366927},{"c":5.91,"h":5.99,"l":5.5201,"n":7502,"o":5.58,"t":"2024-10-25T04:00:00Z","v":602567,"vw":5.862077},{"c":5.91,"h":5.95,"l":5.72,"n":6816,"o":5.72,"t":"2024-10-28T04:00:00Z","v":501788,"vw":5.882415},{"c":5.96,"h":6.135,"l":5.85,"n":5910,"o":5.85,"t":"2024-10-29T04:00:00Z","v":417200,"vw":6.002754},{"c":6.13,"h":6.21,"l":5.87,"n":4750,"o":5.96,"t":"2024-10-30T04:00:00Z","v":557760,"vw":6.119687},{"c":5.955,"h":6.26,"l":5.935,"n":5153,"o":6.2,"t":"2024-10-31T04:00:00Z","v":398570,"vw":6.027129},{"c":5.96,"h":6.05,"l":5.81,"n":6502,"o":5.97,"t":"2024-11-01T04:00:00Z","v":466310,"vw":5.90115},{"c":6.24,"h":6.365,"l":6,"n":7591,"o":6,"t":"2024-11-04T05:00:00Z","v":767819,"vw":6.212936},{"c":6.72,"h":7.46,"l":6.32,"n":13667,"o":6.54,"t":"2024-11-05T05:00:00Z","v":1412929,"vw":6.751024},{"c":7.46,"h":7.745,"l":7.0526,"n":17890,"o":7.2,"t":"2024-11-06T05:00:00Z","v":1944703,"vw":7.473848},{"c":7.14,"h":7.51,"l":7.1075,"n":9487,"o":7.51,"t":"2024-11-07T05:00:00Z","v":660535,"vw":7.218428},{"c":6.97,"h":7.13,"l":6.84,"n":5765,"o":7.06,"t":"2024-11-08T05:00:00Z","v":406692,"vw":6.968253},{"c":7.43,"h":7.45,"l":6.9201,"n":6257,"o":6.97,"t":"2024-11-11T05:00:00Z","v":526461,"vw":7.343147},{"c":7.24,"h":7.5866,"l":7.22,"n":5425,"o":7.46,"t":"2024-11-12T05:00:00Z","v":521568,"vw":7.361169},{"c":7.01,"h":7.28,"l":6.8936,"n":6815,"o":7.23,"t":"2024-11-13T05:00:00Z","v":872407,"vw":7.004548},{"c":6.71,"h":7.175,"l":6.65,"n":7884,"o":7.12,"t":"2024-11-14T05:00:00Z","v":874221,"vw":6.800934},{"c":6.43,"h":6.77,"l":6.42,"n":6018,"o":6.71,"t":"2024-11-15T05:00:00Z","v":568095,"vw":6.549951},{"c":6.83,"h":6.86,"l":6.49,"n":5607,"o":6.52,"t":"2024-11-18T05:00:00Z","v":503315,"vw":6.718215},{"c":6.75,"h":6.97,"l":6.69,"n":4550,"o":6.76,"t":"2024-11-19T05:00:00Z","v":344662,"vw":6.796432},{"c":7.14,"h":7.16,"l":6.76,"n":5945,"o":6.76,"t":"2024-11-20T05:00:00Z","v":522622,"vw":7.020467},{"c":7.55,"h":7.78,"l":7.25,"n":9569,"o":7.26,"t":"2024-11-21T05:00:00Z","v":790312,"vw":7.629701},{"c":7.75,"h":7.9,"l":7.4101,"n":7090,"o":7.53,"t":"2024-11-22T05:00:00Z","v":565286,"vw":7.738025},{"c":7.87,"h":7.9,"l":7.6,"n":6331,"o":7.8,"t":"2024-11-25T05:00:00Z","v":467782,"vw":7.796567},{"c":8.44,"h":8.58,"l":7.75,"n":10974,"o":7.85,"t":"2024-11-26T05:00:00Z","v":683016,"vw":8.281943},{"c":9.13,"h":9.46,"l":8.58,"n":9675,"o":8.81,"t":"2024-11-27T05:00:00Z","v":972319,"vw":9.139864},{"c":9.07,"h":9.39,"l":8.91,"n":3541,"o":9.34,"t":"2024-11-29T05:00:00Z","v":243599,"vw":9.133794},{"c":8.84,"h":9.15,"l":8.76,"n":9027,"o":9.1,"t":"2024-12-02T05:00:00Z","v":785908,"vw":8.914147},{"c":8.8,"h":8.975,"l":8.6115,"n":7416,"o":8.89,"t":"2024-12-03T05:00:00Z","v":556939,"vw":8.801226},{"c":8.36,"h":8.87,"l":8.26,"n":6893,"o":8.73,"t":"2024-12-04T05:00:00Z","v":448682,"vw":8.463499},{"c":8.25,"h":8.52,"l":8.17,"n":6445,"o":8.3,"t":"2024-12-05T05:00:00Z","v":305418,"vw":8.316355},{"c":7.41,"h":7.98,"l":7.16,"n":9942,"o":7.98,"t":"2024-12-06T05:00:00Z","v":786204,"vw":7.454143},{"c":7.69,"h":7.92,"l":7.5,"n":5014,"o":7.5,"t":"2024-12-09T05:00:00Z","v":282267,"vw":7.766965},{"c":7.9,"h":8.1939,"l":7.535,"n":7404,"o":7.75,"t":"2024-12-10T05:00:00Z","v":345584,"vw":7.976518},{"c":8.03,"h":8.21,"l":7.76,"n":5690,"o":8.06,"t":"2024-12-11T05:00:00Z","v":366352,"vw":8.045412},{"c":7.95,"h":8.25,"l":7.86,"n":5803,"o":8,"t":"2024-12-12T05:00:00Z","v":418459,"vw":8.024287},{"c":7.73,"h":7.98,"l":7.71,"n":6594,"o":7.95,"t":"2024-12-13T05:00:00Z","v":279949,"vw":7.816653},{"c":7.39,"h":7.68,"l":7.33,"n":4370,"o":7.64,"t":"2024-12-16T05:00:00Z","v":304046,"vw":7.452495},{"c":7.5,"h":7.53,"l":7.16,"n":6595,"o":7.31,"t":"2024-12-17T05:00:00Z","v":430922,"vw":7.353727},{"c":6.96,"h":7.71,"l":6.95,"n":5429,"o":7.54,"t":"2024-12-18T05:00:00Z","v":392880,"vw":7.369272},{"c":7.14,"h":7.27,"l":7.06,"n":7801,"o":7.17,"t":"2024-12-19T05:00:00Z","v":508045,"vw":7.135894},{"c":6.99,"h":7.33,"l":6.9,"n":5930,"o":7.04,"t":"2024-12-20T05:00:00Z","v":460037,"vw":7.060503},{"c":7.18,"h":7.25,"l":6.865,"n":5478,"o":6.91,"t":"2024-12-23T05:00:00Z","v":287678,"vw":7.116073},{"c":7.35,"h":7.35,"l":7.03,"n":3244,"o":7.2,"t":"2024-12-24T05:00:00Z","v":201139,"vw":7.239114},{"c":7.44,"h":7.465,"l":7.205,"n":4463,"o":7.36,"t":"2024-12-26T05:00:00Z","v":251384,"vw":7.401753},{"c":7.33,"h":7.615,"l":7.26,"n":3570,"o":7.47,"t":"2024-12-27T05:00:00Z","v":199731,"vw":7.359788},{"c":7.86,"h":7.89,"l":7.25,"n":7490,"o":7.36,"t":"2024-12-30T05:00:00Z","v":513555,"vw":7.665351},{"c":7.76,"h":8.13,"l":7.73,"n":5327,"o":7.9,"t":"2024-12-31T05:00:00Z","v":333170,"vw":7.871084},{"c":8.27,"h":8.51,"l":7.8851,"n":6648,"o":7.96,"t":"2025-01-02T05:00:00Z","v":512399,"vw":8.304373},{"c":8.21,"h":8.48,"l":8.1,"n":5073,"o":8.3,"t":"2025-01-03T05:00:00Z","v":304277,"vw":8.238436},{"c":7.67,"h":8.295,"l":7.63,"n":5919,"o":8.23,"t":"2025-01-06T05:00:00Z","v":455173,"vw":7.875174},{"c":7.9,"h":8.02,"l":7.59,"n":5579,"o":7.67,"t":"2025-01-07T05:00:00Z","v":315065,"vw":7.888598},{"c":7.63,"h":7.9,"l":7.62,"n":4044,"o":7.85,"t":"2025-01-08T05:00:00Z","v":236754,"vw":7.704143},{"c":7.79,"h":8.13,"l":7.6,"n":5174,"o":7.9,"t":"2025-01-10T05:00:00Z","v":312842,"vw":7.821654},{"c":8.02,"h":8.16,"l":7.67,"n":8301,"o":7.77,"t":"2025-01-13T05:00:00Z","v":614869,"vw":7.982593},{"c":8.53,"h":8.6,"l":7.97,"n":6280,"o":8.01,"t":"2025-01-14T05:00:00Z","v":553794,"vw":8.332658},{"c":8.97,"h":8.97,"l":8.47,"n":6581,"o":8.67,"t":"2025-01-15T05:00:00Z","v":465352,"vw":8.789715},{"c":9.22,"h":9.3,"l":8.61,"n":6620,"o":8.89,"t":"2025-01-16T05:00:00Z","v":435837,"vw":9.011615},{"c":8.91,"h":9.345,"l":8.88,"n":5798,"o":9.27,"t":"2025-01-17T05:00:00Z","v":441536,"vw":9.064348},{"c":9.02,"h":9.4,"l":8.7401,"n":9028,"o":8.96,"t":"2025-01-21T05:00:00Z","v":599034,"vw":9.09577},{"c":8.69,"h":9.035,"l":8.602,"n":5823,"o":8.93,"t":"2025-01-22T05:00:00Z","v":433031,"vw":8.772078},{"c":8.65,"h":8.8629,"l":8.42,"n":6746,"o":8.62,"t":"2025-01-23T05:00:00Z","v":538451,"vw":8.679171},{"c":8.5,"h":8.75,"l":8.39,"n":4429,"o":8.65,"t":"2025-01-24T05:00:00Z","v":279441,"vw":8.542944},{"c":7.555,"h":8.435,"l":7.51,"n":6012,"o":8.41,"t":"2025-01-27T05:00:00Z","v":388770,"vw":7.791005},{"c":7.6,"h":7.77,"l":7.46,"n":6539,"o":7.54,"t":"2025-01-28T05:00:00Z","v":350857,"vw":7.574325},{"c":7.52,"h":7.73,"l":7.405,"n":5187,"o":7.57,"t":"2025-01-29T05:00:00Z","v":254017,"vw":7.512655},{"c":7.6,"h":7.7125,"l":7.5,"n":7226,"o":7.63,"t":"2025-01-30T05:00:00Z","v":424330,"vw":7.588743},{"c":7.27,"h":7.64,"l":7.1775,"n":7513,"o":7.64,"t":"2025-01-31T05:00:00Z","v":709078,"vw":7.289502},{"c":7.3,"h":7.61,"l":7,"n":5265,"o":7.2,"t":"2025-02-03T05:00:00Z","v":344680,"vw":7.35226},{"c":7.69,"h":7.97,"l":7.195,"n":8065,"o":7.23,"t":"2025-02-04T05:00:00Z","v":864763,"vw":7.690399},{"c":7.72,"h":7.94,"l":7.51,"n":6757,"o":7.74,"t":"2025-02-05T05:00:00Z","v":442418,"vw":7.783962},{"c":7.56,"h":7.79,"l":7.393,"n":4516,"o":7.73,"t":"2025-02-06T05:00:00Z","v":386157,"vw":7.534892},{"c":7.3,"h":7.67,"l":7.23,"n":4298,"o":7.58,"t":"2025-02-07T05:00:00Z","v":286330,"vw":7.376793},{"c":7.87,"h":8,"l":7.34,"n":6414,"o":7.43,"t":"2025-02-10T05:00:00Z","v":544409,"vw":7.794368},{"c":7.93,"h":8.09,"l":7.73,"n":4781,"o":7.87,"t":"2025-02-11T05:00:00Z","v":309771,"vw":7.955381},{"c":7.5,"h":7.88,"l":7.49,"n":4022,"o":7.8,"t":"2025-02-12T05:00:00Z","v":264723,"vw":7.645753},{"c":7.75,"h":7.82,"l":7.3818,"n":3283,"o":7.51,"t":"2025-02-13T05:00:00Z","v":235838,"vw":7.66242},{"c":7.93,"h":8.16,"l":7.77,"n":3704,"o":7.85,"t":"2025-02-14T05:00:00Z","v":263686,"vw":7.920981},{"c":8.07,"h":8.35,"l":7.88,"n":4608,"o":7.95,"t":"2025-02-18T05:00:00Z","v":367210,"vw":8.142425},{"c":7.68,"h":8.17,"l":7.635,"n":4514,"o":8.08,"t":"2025-02-19T05:00:00Z","v":291915,"vw":7.810301},{"c":7.63,"h":7.68,"l":7.39,"n":4653,"o":7.68,"t":"2025-02-20T05:00:00Z","v":300869,"vw":7.546771},{"c":7.33,"h":7.71,"l":7.3,"n":8141,"o":7.66,"t":"2025-02-21T05:00:00Z","v":515879,"vw":7.459095},{"c":7.54,"h":7.72,"l":7.22,"n":6911,"o":7.34,"t":"2025-02-24T05:00:00Z","v":403584,"vw":7.505783},{"c":6.93,"h":7.55,"l":6.9,"n":6427,"o":7.55,"t":"2025-02-25T05:00:00Z","v":508448,"vw":7.076554},{"c":6.86,"h":7.2168,"l":6.76,"n":5093,"o":6.97,"t":"2025-02-26T05:00:00Z","v":354299,"vw":6.965924},{"c":7.17,"h":7.39,"l":6.8,"n":8235,"o":6.92,"t":"2025-02-27T05:00:00Z","v":581059,"vw":7.205739},{"c":7.19,"h":7.96,"l":7.08,"n":9074,"o":7.81,"t":"2025-02-28T05:00:00Z","v":712246,"vw":7.395216},{"c":6.455,"h":7.38,"l":6.335,"n":11101,"o":7.26,"t":"2025-03-03T05:00:00Z","v":846338,"vw":6.712009},{"c":6.5,"h":6.71,"l":6.0055,"n":11187,"o":6.37,"t":"2025-03-04T05:00:00Z","v":874580,"vw":6.404119},{"c":6.54,"h":6.56,"l":6.14,"n":9433,"o":6.46,"t":"2025-03-05T05:00:00Z","v":824225,"vw":6.363943},{"c":6.58,"h":7.25,"l":6.35,"n":10718,"o":7.25,"t":"2025-03-06T05:00:00Z","v":774717,"vw":6.671682},{"c":7.05,"h":7.315,"l":6.66,"n":10228,"o":6.66,"t":"2025-03-07T05:00:00Z","v":708665,"vw":7.109713},{"c":7.38,"h":7.49,"l":6.965,"n":8950,"o":7,"t":"2025-03-10T04:00:00Z","v":605244,"vw":7.340351},{"c":7.25,"h":7.4882,"l":7.12,"n":10366,"o":7.31,"t":"2025-03-11T04:00:00Z","v":643202,"vw":7.290875},{"c":7.51,"h":7.76,"l":7.14,"n":9955,"o":7.3,"t":"2025-03-12T04:00:00Z","v":566968,"vw":7.534691},{"c":7.2,"h":7.615,"l":7.1,"n":6893,"o":7.42,"t":"2025-03-13T04:00:00Z","v":450210,"vw":7.262244},{"c":7.27,"h":7.56,"l":7.15,"n":6459,"o":7.29,"t":"2025-03-14T04:00:00Z","v":408047,"vw":7.331565},{"c":7.03,"h":7.505,"l":7.005,"n":6755,"o":7.32,"t":"2025-03-17T04:00:00Z","v":392179,"vw":7.128776},{"c":7.13,"h":7.28,"l":6.9,"n":5616,"o":7.06,"t":"2025-03-18T04:00:00Z","v":397100,"vw":7.140138},{"c":7.67,"h":7.72,"l":7.0289,"n":6772,"o":7.11,"t":"2025-03-19T04:00:00Z","v":593332,"vw":7.527384},{"c":7.73,"h":7.81,"l":7.44,"n":6315,"o":7.58,"t":"2025-03-20T04:00:00Z","v":392497,"vw":7.689007},{"c":7.67,"h":7.8,"l":7.525,"n":6166,"o":7.6,"t":"2025-03-21T04:00:00Z","v":590116,"vw":7.65936},{"c":7.77,"h":7.98,"l":7.63,"n":6038,"o":7.7,"t":"2025-03-24T04:00:00Z","v":412220,"vw":7.770625},{"c":8,"h":8.195,"l":7.73,"n":6277,"o":7.76,"t":"2025-03-25T04:00:00Z","v":501566,"vw":8.038296},{"c":8.06,"h":8.21,"l":7.89,"n":5767,"o":8.08,"t":"2025-03-26T04:00:00Z","v":329309,"vw":8.01739},{"c":8.2,"h":8.27,"l":7.94,"n":8011,"o":8.03,"t":"2025-03-27T04:00:00Z","v":512866,"vw":8.148427},{"c":7.71,"h":8.285,"l":7.71,"n":6685,"o":8.16,"t":"2025-03-28T04:00:00Z","v":337054,"vw":7.865256},{"c":7.59,"h":7.85,"l":7.54,"n":5710,"o":7.63,"t":"2025-03-31T04:00:00Z","v":419232,"vw":7.684341},{"c":8.03,"h":8.065,"l":7.42,"n":6364,"o":7.55,"t":"2025-04-01T04:00:00Z","v":309182,"vw":7.86366},{"c":8.33,"h":8.38,"l":7.77,"n":6181,"o":7.86,"t":"2025-04-02T04:00:00Z","v":317001,"vw":8.211499},{"c":6.675,"h":7.715,"l":6.65,"n":7396,"o":7.53,"t":"2025-04-03T04:00:00Z","v":647587,"vw":6.960874},{"c":5.16,"h":6.35,"l":5.12,"n":14091,"o":6.35,"t":"2025-04-04T04:00:00Z","v":1206772,"vw":5.502539},{"c":4.53,"h":5.23,"l":4.45,"n":15177,"o":5.14,"t":"2025-04-07T04:00:00Z","v":1605324,"vw":4.667492},{"c":4.31,"h":4.87,"l":4,"n":15173,"o":4.78,"t":"2025-04-08T04:00:00Z","v":1889801,"vw":4.443523},{"c":5.3,"h":5.47,"l":4,"n":16148,"o":4.05,"t":"2025-04-09T04:00:00Z","v":1754957,"vw":4.844273},{"c":4.61,"h":5.17,"l":4.46,"n":13177,"o":5.05,"t":"2025-04-10T04:00:00Z","v":1237005,"vw":4.678648},{"c":4.74,"h":4.785,"l":4.325,"n":8784,"o":4.64,"t":"2025-04-11T04:00:00Z","v":671550,"vw":4.626918},{"c":4.79,"h":4.94,"l":4.63,"n":6824,"o":4.9,"t":"2025-04-14T04:00:00Z","v":537163,"vw":4.800856},{"c":4.495,"h":4.73,"l":4.275,"n":9447,"o":4.7,"t":"2025-04-15T04:00:00Z","v":874422,"vw":4.417853},{"c":4.52,"h":4.65,"l":4.42,"n":10423,"o":4.51,"t":"2025-04-16T04:00:00Z","v":910828,"vw":4.505193},{"c":4.9,"h":4.97,"l":4.575,"n":11657,"o":4.58,"t":"2025-04-17T04:00:00Z","v":915708,"vw":4.84096},{"c":4.65,"h":4.85,"l":4.43,"n":7891,"o":4.82,"t":"2025-04-21T04:00:00Z","v":697874,"vw":4.5992},{"c":4.77,"h":4.82,"l":4.46,"n":5879,"o":4.68,"t":"2025-04-22T04:00:00Z","v":527344,"vw":4.700022},{"c":4.6,"h":5.14,"l":4.52,"n":7676,"o":4.95,"t":"2025-04-23T04:00:00Z","v":668750,"vw":4.710338},{"c":4.66,"h":4.83,"l":4.6,"n":6153,"o":4.67,"t":"2025-04-24T04:00:00Z","v":519190,"vw":4.697415},{"c":4.77,"h":4.77,"l":4.5,"n":4654,"o":4.56,"t":"2025-04-25T04:00:00Z","v":401973,"vw":4.659344},{"c":4.55,"h":4.79,"l":4.43,"n":7337,"o":4.71,"t":"2025-04-28T04:00:00Z","v":736734,"vw":4.568018},{"c":4.59,"h":4.82,"l":4.45,"n":8086,"o":4.53,"t":"2025-04-29T04:00:00Z","v":624186,"vw":4.639728},{"c":4.15,"h":4.55,"l":4.12,"n":7800,"o":4.45,"t":"2025-04-30T04:00:00Z","v":1002713,"vw":4.209064},{"c":4.59,"h":4.71,"l":4.14,"n":6516,"o":4.14,"t":"2025-05-01T04:00:00Z","v":789489,"vw":4.540705},{"c":4.89,"h":4.89,"l":4.5627,"n":6093,"o":4.68,"t":"2025-05-02T04:00:00Z","v":574159,"vw":4.778904},{"c":4.65,"h":4.78,"l":4.58,"n":5857,"o":4.77,"t":"2025-05-05T04:00:00Z","v":370441,"vw":4.683943},{"c":4.56,"h":4.69,"l":4.51,"n":4978,"o":4.65,"t":"2025-05-06T04:00:00Z","v":343073,"vw":4.570415},{"c":4.22,"h":5.01,"l":4,"n":10124,"o":5,"t":"2025-05-07T04:00:00Z","v":1097963,"vw":4.209997},{"c":3.975,"h":4.36,"l":3.83,"n":14098,"o":4.36,"t":"2025-05-08T04:00:00Z","v":2251355,"vw":4.000342},{"c":4.4,"h":4.535,"l":4.05,"n":10923,"o":4.1,"t":"2025-05-09T04:00:00Z","v":1000240,"vw":4.356359},{"c":4.94,"h":5.05,"l":4.665,"n":10443,"o":4.76,"t":"2025-05-12T04:00:00Z","v":1038825,"vw":4.916174},{"c":5.69,"h":5.8,"l":4.925,"n":14629,"o":4.94,"t":"2025-05-13T04:00:00Z","v":1740456,"vw":5.535798},{"c":6.15,"h":6.25,"l":5.56,"n":18329,"o":5.78,"t":"2025-05-14T04:00:00Z","v":2141350,"vw":6.088865},{"c":6.28,"h":6.29,"l":5.8061,"n":16515,"o":5.94,"t":"2025-05-15T04:00:00Z","v":2196282,"vw":6.122754},{"c":6.13,"h":6.415,"l":6.12,"n":11079,"o":6.35,"t":"2025-05-16T04:00:00Z","v":1208186,"vw":6.239108},{"c":6.41,"h":6.48,"l":5.81,"n":13087,"o":6.1,"t":"2025-05-19T04:00:00Z","v":1047021,"vw":6.240743},{"c":6.49,"h":6.5,"l":6.07,"n":9327,"o":6.35,"t":"2025-05-20T04:00:00Z","v":645737,"vw":6.316635},{"c":6.55,"h":6.78,"l":6.35,"n":12766,"o":6.38,"t":"2025-05-21T04:00:00Z","v":1214383,"vw":6.599873},{"c":6.67,"h":6.78,"l":6.04,"n":7857,"o":6.4,"t":"2025-05-22T04:00:00Z","v":676335,"vw":6.516995},{"c":6.48,"h":6.66,"l":6.36,"n":10089,"o":6.51,"t":"2025-05-23T04:00:00Z","v":963841,"vw":6.491268},{"c":6.995,"h":7.025,"l":6.28,"n":12849,"o":6.62,"t":"2025-05-27T04:00:00Z","v":810611,"vw":6.794185},{"c":7.23,"h":7.27,"l":6.83,"n":9576,"o":7,"t":"2025-05-28T04:00:00Z","v":741947,"vw":7.147328},{"c":7.93,"h":7.94,"l":7.2091,"n":10914,"o":7.33,"t":"2025-05-29T04:00:00Z","v":1067515,"vw":7.72994},{"c":8.34,"h":8.395,"l":7.63,"n":12003,"o":7.81,"t":"2025-05-30T04:00:00Z","v":1173130,"vw":8.147356},{"c":8.21,"h":9.1,"l":8.04,"n":14954,"o":8.5,"t":"2025-06-02T04:00:00Z","v":1417720,"vw":8.591665},{"c":8.2,"h":8.36,"l":7.89,"n":11160,"o":8.19,"t":"2025-06-03T04:00:00Z","v":1116866,"vw":8.175364},{"c":7.8,"h":8.37,"l":7.59,"n":11984,"o":8.3,"t":"2025-06-04T04:00:00Z","v":1025229,"vw":7.849121},{"c":8.63,"h":8.8697,"l":7.74,"n":9852,"o":7.82,"t":"2025-06-05T04:00:00Z","v":923208,"vw":8.472519},{"c":8.87,"h":9,"l":8.7001,"n":9126,"o":8.87,"t":"2025-06-06T04:00:00Z","v":816245,"vw":8.853342},{"c":8.73,"h":9,"l":8.61,"n":10458,"o":8.82,"t":"2025-06-09T04:00:00Z","v":654482,"vw":8.837993},{"c":9.47,"h":9.5,"l":8.76,"n":11803,"o":8.76,"t":"2025-06-10T04:00:00Z","v":1103633,"vw":9.24677},{"c":9.53,"h":9.8,"l":9.14,"n":10920,"o":9.5,"t":"2025-06-11T04:00:00Z","v":986233,"vw":9.517599},{"c":9.06,"h":9.44,"l":8.84,"n":10788,"o":9.44,"t":"2025-06-12T04:00:00Z","v":761594,"vw":9.076609},{"c":9.15,"h":9.48,"l":8.95,"n":6478,"o":9.31,"t":"2025-06-13T04:00:00Z","v":445778,"vw":9.093199},{"c":9.815,"h":9.965,"l":9.03,"n":10105,"o":9.15,"t":"2025-06-16T04:00:00Z","v":754309,"vw":9.651098},{"c":10.53,"h":10.58,"l":9.68,"n":14475,"o":9.81,"t":"2025-06-17T04:00:00Z","v":1528691,"vw":10.361853},{"c":9.62,"h":10.7,"l":9.585,"n":11465,"o":10.598,"t":"2025-06-18T04:00:00Z","v":1173226,"vw":9.908606},{"c":9.37,"h":9.759,"l":9.31,"n":10804,"o":9.7,"t":"2025-06-20T04:00:00Z","v":1107113,"vw":9.47281},{"c":8.25,"h":9.776,"l":8.2,"n":15765,"o":9.45,"t":"2025-06-23T04:00:00Z","v":1364067,"vw":8.594759},{"c":8.23,"h":8.32,"l":7.84,"n":11250,"o":8.02,"t":"2025-06-24T04:00:00Z","v":1256741,"vw":8.117559},{"c":7.76,"h":7.88,"l":7.2,"n":11386,"o":7.62,"t":"2025-06-25T04:00:00Z","v":869225,"vw":7.559453},{"c":8.135,"h":8.29,"l":7.625,"n":8646,"o":7.69,"t":"2025-06-26T04:00:00Z","v":608722,"vw":8.102091},{"c":8.09,"h":8.43,"l":7.76,"n":7414,"o":8.25,"t":"2025-06-27T04:00:00Z","v":1613908,"vw":8.078802},{"c":7.76,"h":8.09,"l":7.755,"n":6188,"o":8.09,"t":"2025-06-30T04:00:00Z","v":409493,"vw":7.910843},{"c":7.97,"h":8.49,"l":7.56,"n":10461,"o":7.75,"t":"2025-07-01T04:00:00Z","v":1085107,"vw":8.142125},{"c":7.93,"h":8.135,"l":7.68,"n":9338,"o":8.11,"t":"2025-07-02T04:00:00Z","v":763485,"vw":7.960959},{"c":7.44,"h":8.14,"l":7.39,"n":5993,"o":7.82,"t":"2025-07-03T04:00:00Z","v":420329,"vw":7.514879},{"c":7.35,"h":7.54,"l":7.15,"n":7703,"o":7.31,"t":"2025-07-07T04:00:00Z","v":468780,"vw":7.343639},{"c":7.89,"h":7.97,"l":7.33,"n":6150,"o":7.33,"t":"2025-07-08T04:00:00Z","v":471292,"vw":7.793588},{"c":7.52,"h":7.94,"l":7.41,"n":6492,"o":7.91,"t":"2025-07-09T04:00:00Z","v":361709,"vw":7.585347},{"c":7.87,"h":8.125,"l":7.22,"n":5351,"o":7.42,"t":"2025-07-10T04:00:00Z","v":513335,"vw":7.825282},{"c":7.97,"h":8.16,"l":7.74,"n":5361,"o":7.87,"t":"2025-07-11T04:00:00Z","v":344630,"vw":7.983519},{"c":7.97,"h":8.3085,"l":7.575,"n":6132,"o":7.9,"t":"2025-07-14T04:00:00Z","v":401286,"vw":7.871058},{"c":7.79,"h":8.1571,"l":7.65,"n":4533,"o":8.08,"t":"2025-07-15T04:00:00Z","v":337862,"vw":7.792741},{"c":7.85,"h":7.92,"l":7.52,"n":5449,"o":7.75,"t":"2025-07-16T04:00:00Z","v":339365,"vw":7.779504},{"c":8.09,"h":8.16,"l":7.78,"n":6715,"o":7.84,"t":"2025-07-17T04:00:00Z","v":318232,"vw":8.014512},{"c":7.93,"h":8.29,"l":7.905,"n":4635,"o":8.26,"t":"2025-07-18T04:00:00Z","v":251972,"vw":8.00428},{"c":7.67,"h":8.13,"l":7.58,"n":5097,"o":8.03,"t":"2025-07-21T04:00:00Z","v":259233,"vw":7.749925},{"c":7.75,"h":7.895,"l":7.55,"n":5793,"o":7.55,"t":"2025-07-22T04:00:00Z","v":304649,"vw":7.76052},{"c":8.02,"h":8.44,"l":7.76,"n":9589,"o":7.86,"t":"2025-07-23T04:00:00Z","v":634618,"vw":8.187705},{"c":8.19,"h":8.26,"l":7.84,"n":6205,"o":8.02,"t":"2025-07-24T04:00:00Z","v":339837,"vw":8.130433},{"c":7.72,"h":8.295,"l":7.61,"n":5528,"o":8.22,"t":"2025-07-25T04:00:00Z","v":325383,"vw":7.827492},{"c":8.13,"h":8.21,"l":7.669,"n":4403,"o":7.91,"t":"2025-07-28T04:00:00Z","v":236656,"vw":8.097859},{"c":8.16,"h":8.21,"l":7.77,"n":4255,"o":8.19,"t":"2025-07-29T04:00:00Z","v":302903,"vw":8.051394},{"c":7.57,"h":8.08,"l":7.49,"n":5145,"o":8.08,"t":"2025-07-30T04:00:00Z","v":262875,"vw":7.682801},{"c":7.02,"h":7.6058,"l":6.94,"n":7344,"o":7.48,"t":"2025-07-31T04:00:00Z","v":496359,"vw":7.094517},{"c":6.51,"h":6.88,"l":6.34,"n":6152,"o":6.88,"t":"2025-08-01T04:00:00Z","v":403871,"vw":6.516476},{"c":6.58,"h":6.58,"l":6.3501,"n":4207,"o":6.47,"t":"2025-08-04T04:00:00Z","v":301987,"vw":6.521552},{"c":6.74,"h":6.89,"l":6.57,"n":5993,"o":6.67,"t":"2025-08-05T04:00:00Z","v":344625,"vw":6.696806},{"c":6.27,"h":6.9486,"l":6.095,"n":8793,"o":6.72,"t":"2025-08-06T04:00:00Z","v":716236,"vw":6.297021},{"c":6.12,"h":6.5226,"l":5.88,"n":6802,"o":6,"t":"2025-08-07T04:00:00Z","v":582241,"vw":6.173411},{"c":6.31,"h":6.55,"l":6.08,"n":6452,"o":6.26,"t":"2025-08-08T04:00:00Z","v":548734,"vw":6.355209},{"c":6.09,"h":6.455,"l":6.08,"n":6462,"o":6.35,"t":"2025-08-11T04:00:00Z","v":530941,"vw":6.186213},{"c":6.32,"h":6.545,"l":6.12,"n":7111,"o":6.21,"t":"2025-08-12T04:00:00Z","v":811028,"vw":6.32978},{"c":3.63,"h":3.98,"l":3.6,"n":64313,"o":3.979,"t":"2025-08-13T04:00:00Z","v":14935935,"vw":3.750861},{"c":3.51,"h":3.74,"l":3.47,"n":29697,"o":3.73,"t":"2025-08-14T04:00:00Z","v":4898917,"vw":3.554741},{"c":3.54,"h":3.7,"l":3.43,"n":18834,"o":3.52,"t":"2025-08-15T04:00:00Z","v":3328975,"vw":3.588439},{"c":3.85,"h":3.98,"l":3.55,"n":24499,"o":3.58,"t":"2025-08-18T04:00:00Z","v":5064663,"vw":3.764046},{"c":3.95,"h":4.08,"l":3.74,"n":19244,"o":3.89,"t":"2025-08-19T04:00:00Z","v":3378883,"vw":3.908985},{"c":3.89,"h":3.9599,"l":3.73,"n":10573,"o":3.86,"t":"2025-08-20T04:00:00Z","v":1206987,"vw":3.852301},{"c":3.8,"h":3.98,"l":3.785,"n":11501,"o":3.91,"t":"2025-08-21T04:00:00Z","v":1820558,"vw":3.861834},{"c":4.01,"h":4.085,"l":3.78,"n":11700,"o":3.8,"t":"2025-08-22T04:00:00Z","v":2236651,"vw":3.989413},{"c":4.11,"h":4.248,"l":3.8725,"n":10059,"o":3.98,"t":"2025-08-25T04:00:00Z","v":1562103,"vw":4.092905},{"c":4.03,"h":4.2385,"l":4.005,"n":11229,"o":4.09,"t":"2025-08-26T04:00:00Z","v":1311714,"vw":4.065863},{"c":4.15,"h":4.24,"l":3.98,"n":9725,"o":3.99,"t":"2025-08-27T04:00:00Z","v":1323728,"vw":4.161798},{"c":4.23,"h":4.255,"l":4.055,"n":8904,"o":4.23,"t":"2025-08-28T04:00:00Z","v":1386463,"vw":4.183695},{"c":4,"h":4.21,"l":3.935,"n":8439,"o":4.19,"t":"2025-08-29T04:00:00Z","v":1523853,"vw":4.028039},{"c":3.93,"h":4.0255,"l":3.84,"n":7238,"o":3.93,"t":"2025-09-02T04:00:00Z","v":905594,"vw":3.917433},{"c":3.81,"h":3.9389,"l":3.69,"n":7187,"o":3.88,"t":"2025-09-03T04:00:00Z","v":1168567,"vw":3.80829},{"c":3.81,"h":3.8833,"l":3.73,"n":6770,"o":3.76,"t":"2025-09-04T04:00:00Z","v":724977,"vw":3.805204},{"c":3.84,"h":3.865,"l":3.66,"n":13489,"o":3.85,"t":"2025-09-05T04:00:00Z","v":1648115,"vw":3.770136},{"c":3.84,"h":3.94,"l":3.735,"n":8385,"o":3.87,"t":"2025-09-08T04:00:00Z","v":1117924,"vw":3.8404},{"c":3.68,"h":3.92,"l":3.68,"n":7157,"o":3.83,"t":"2025-09-09T04:00:00Z","v":942652,"vw":3.752438},{"c":3.88,"h":3.96,"l":3.7714,"n":10180,"o":3.86,"t":"2025-09-10T04:00:00Z","v":1492784,"vw":3.863553},{"c":3.9,"h":4.04,"l":3.82,"n":8599,"o":3.87,"t":"2025-09-11T04:00:00Z","v":1215859,"vw":3.920449},{"c":3.75,"h":3.98,"l":3.75,"n":6202,"o":3.88,"t":"2025-09-12T04:00:00Z","v":968725,"vw":3.813334},{"c":3.71,"h":3.8,"l":3.62,"n":10731,"o":3.75,"t":"2025-09-15T04:00:00Z","v":1679963,"vw":3.714777},{"c":3.87,"h":3.9,"l":3.68,"n":12152,"o":3.76,"t":"2025-09-16T04:00:00Z","v":1550215,"vw":3.811141},{"c":3.71,"h":3.9194,"l":3.635,"n":8714,"o":3.83,"t":"2025-09-17T04:00:00Z","v":1430690,"vw":3.76412},{"c":3.73,"h":3.84,"l":3.7,"n":6971,"o":3.75,"t":"2025-09-18T04:00:00Z","v":907658,"vw":3.753708},{"c":3.59,"h":3.745,"l":3.515,"n":19623,"o":3.73,"t":"2025-09-19T04:00:00Z","v":3197468,"vw":3.617318},{"c":3.62,"h":3.66,"l":3.53,"n":12893,"o":3.56,"t":"2025-09-22T04:00:00Z","v":2500146,"vw":3.606058},{"c":3.64,"h":4.02,"l":3.62,"n":16316,"o":3.65,"t":"2025-09-23T04:00:00Z","v":2834313,"vw":3.818971},{"c":3.79,"h":3.91,"l":3.69,"n":13747,"o":3.69,"t":"2025-09-24T04:00:00Z","v":1772297,"vw":3.80851},{"c":3.71,"h":3.85,"l":3.63,"n":9221,"o":3.75,"t":"2025-09-25T04:00:00Z","v":1545596,"vw":3.732336},{"c":3.77,"h":3.92,"l":3.71,"n":9598,"o":3.71,"t":"2025-09-26T04:00:00Z","v":1284201,"vw":3.808885},{"c":3.73,"h":3.78,"l":3.65,"n":7361,"o":3.74,"t":"2025-09-29T04:00:00Z","v":1001690,"vw":3.724937},{"c":3.7,"h":3.73,"l":3.611,"n":8922,"o":3.7,"t":"2025-09-30T04:00:00Z","v":1578665,"vw":3.671273},{"c":3.96,"h":4.017,"l":3.66,"n":13529,"o":3.68,"t":"2025-10-01T04:00:00Z","v":1735620,"vw":3.873155},{"c":4,"h":4.07,"l":3.93,"n":8548,"o":3.98,"t":"2025-10-02T04:00:00Z","v":1242192,"vw":3.992833},{"c":4.17,"h":4.23,"l":4.015,"n":10311,"o":4.02,"t":"2025-10-03T04:00:00Z","v":1413491,"vw":4.145532},{"c":4.22,"h":4.32,"l":4.105,"n":11074,"o":4.21,"t":"2025-10-06T04:00:00Z","v":1582974,"vw":4.21372},{"c":4.1,"h":4.32,"l":4.04,"n":8860,"o":4.25,"t":"2025-10-07T04:00:00Z","v":950857,"vw":4.141564},{"c":4.15,"h":4.26,"l":4.085,"n":6585,"o":4.15,"t":"2025-10-08T04:00:00Z","v":909353,"vw":4.175996},{"c":4.01,"h":4.2,"l":3.93,"n":7984,"o":4.17,"t":"2025-10-09T04:00:00Z","v":902357,"vw":4.014961},{"c":3.66,"h":3.99,"l":3.65,"n":11067,"o":3.97,"t":"2025-10-10T04:00:00Z","v":2183536,"vw":3.759777},{"c":3.74,"h":3.8,"l":3.61,"n":8419,"o":3.72,"t":"2025-10-13T04:00:00Z","v":1159866,"vw":3.708337},{"c":3.71,"h":3.75,"l":3.5601,"n":8162,"o":3.68,"t":"2025-10-14T04:00:00Z","v":1322304,"vw":3.664074},{"c":3.75,"h":3.85,"l":3.68,"n":6959,"o":3.74,"t":"2025-10-15T04:00:00Z","v":1179186,"vw":3.741008},{"c":3.73,"h":3.78,"l":3.6,"n":12280,"o":3.75,"t":"2025-10-16T04:00:00Z","v":1682155,"vw":3.695519},{"c":3.65,"h":3.82,"l":3.57,"n":11879,"o":3.65,"t":"2025-10-17T04:00:00Z","v":1894416,"vw":3.672777},{"c":3.94,"h":3.96,"l":3.65,"n":10509,"o":3.65,"t":"2025-10-20T04:00:00Z","v":1284428,"vw":3.867032},{"c":3.94,"h":4.1,"l":3.875,"n":7610,"o":3.96,"t":"2025-10-21T04:00:00Z","v":919138,"vw":3.998792},{"c":3.8,"h":4.01,"l":3.7,"n":10831,"o":3.94,"t":"2025-10-22T04:00:00Z","v":1520267,"vw":3.811641},{"c":4.36,"h":4.39,"l":3.93,"n":13001,"o":3.95,"t":"2025-10-23T04:00:00Z","v":1656133,"vw":4.235434},{"c":4.31,"h":4.52,"l":4.28,"n":9249,"o":4.4,"t":"2025-10-24T04:00:00Z","v":899808,"vw":4.362794},{"c":4.31,"h":4.51,"l":4.29,"n":9813,"o":4.39,"t":"2025-10-27T04:00:00Z","v":897911,"vw":4.356724},{"c":4.35,"h":4.37,"l":4.19,"n":10005,"o":4.28,"t":"2025-10-28T04:00:00Z","v":1047039,"vw":4.305165},{"c":5.4,"h":5.465,"l":4.42,"n":24732,"o":4.42,"t":"2025-10-29T04:00:00Z","v":3198916,"vw":5.091389},{"c":5.27,"h":5.555,"l":5.01,"n":21580,"o":5.15,"t":"2025-10-30T04:00:00Z","v":2557910,"vw":5.371152},{"c":5.47,"h":5.58,"l":5.11,"n":22087,"o":5.3,"t":"2025-10-31T04:00:00Z","v":2421049,"vw":5.448254},{"c":5.54,"h":5.865,"l":5.3,"n":22210,"o":5.39,"t":"2025-11-03T05:00:00Z","v":2414534,"vw":5.652452},{"c":5.12,"h":5.508,"l":5.07,"n":16794,"o":5.27,"t":"2025-11-04T05:00:00Z","v":2001209,"vw":5.20955},{"c":5.27,"h":5.33,"l":5.07,"n":12995,"o":5.16,"t":"2025-11-05T05:00:00Z","v":1337459,"vw":5.242592},{"c":5.11,"h":5.54,"l":5.095,"n":11434,"o":5.35,"t":"2025-11-06T05:00:00Z","v":921152,"vw":5.223164},{"c":5.03,"h":5.11,"l":4.87,"n":15527,"o":5.07,"t":"2025-11-07T05:00:00Z","v":1409803,"vw":4.994837},{"c":4.015,"h":4.51,"l":4.01,"n":25356,"o":4.3,"t":"2025-11-10T05:00:00Z","v":3752792,"vw":4.262267},{"c":4.25,"h":4.375,"l":3.98,"n":13898,"o":4.02,"t":"2025-11-11T05:00:00Z","v":1653644,"vw":4.20408},{"c":3.815,"h":4.25,"l":3.8,"n":13441,"o":4.2,"t":"2025-11-12T05:00:00Z","v":1665705,"vw":3.915943},{"c":3.7,"h":3.855,"l":3.62,"n":15969,"o":3.82,"t":"2025-11-13T05:00:00Z","v":2577585,"vw":3.702153},{"c":3.82,"h":3.825,"l":3.57,"n":15206,"o":3.65,"t":"2025-11-14T05:00:00Z","v":2054861,"vw":3.746731},{"c":3.84,"h":4.0394,"l":3.725,"n":13008,"o":3.81,"t":"2025-11-17T05:00:00Z","v":1474523,"vw":3.845208},{"c":3.78,"h":3.89,"l":3.695,"n":9909,"o":3.77,"t":"2025-11-18T05:00:00Z","v":1046719,"vw":3.794945},{"c":3.56,"h":3.785,"l":3.55,"n":7084,"o":3.7,"t":"2025-11-19T05:00:00Z","v":1057411,"vw":3.637339},{"c":3.31,"h":3.73,"l":3.27,"n":14331,"o":3.63,"t":"2025-11-20T05:00:00Z","v":1953594,"vw":3.411334},{"c":3.24,"h":3.33,"l":3.18,"n":11724,"o":3.32,"t":"2025-11-21T05:00:00Z","v":1545725,"vw":3.264402},{"c":3.19,"h":3.3,"l":3.12,"n":14845,"o":3.27,"t":"2025-11-24T05:00:00Z","v":2093634,"vw":3.213626},{"c":3.36,"h":3.36,"l":3.08,"n":13069,"o":3.14,"t":"2025-11-25T05:00:00Z","v":1734400,"vw":3.283609},{"c":3.43,"h":3.48,"l":3.285,"n":12336,"o":3.4,"t":"2025-11-26T05:00:00Z","v":1040116,"vw":3.392277},{"c":3.54,"h":3.61,"l":3.3645,"n":5315,"o":3.44,"t":"2025-11-28T05:00:00Z","v":456378,"vw":3.56699},{"c":3.7,"h":3.85,"l":3.4812,"n":15531,"o":3.54,"t":"2025-12-01T05:00:00Z","v":1670257,"vw":3.70879},{"c":3.63,"h":3.73,"l":3.5909,"n":11593,"o":3.68,"t":"2025-12-02T05:00:00Z","v":1103863,"vw":3.660022},{"c":4.27,"h":4.385,"l":3.64,"n":17261,"o":3.67,"t":"2025-12-03T05:00:00Z","v":2452272,"vw":4.098931},{"c":4.34,"h":4.39,"l":4.06,"n":15010,"o":4.27,"t":"2025-12-04T05:00:00Z","v":1900600,"vw":4.230583},{"c":4.24,"h":4.4102,"l":4.22,"n":10407,"o":4.41,"t":"2025-12-05T05:00:00Z","v":1189800,"vw":4.293303},{"c":4.12,"h":4.2783,"l":4.04,"n":9998,"o":4.22,"t":"2025-12-08T05:00:00Z","v":979488,"vw":4.120514},{"c":4.49,"h":4.5,"l":4.11,"n":11256,"o":4.11,"t":"2025-12-09T05:00:00Z","v":1247486,"vw":4.409343},{"c":4.53,"h":4.64,"l":4.38,"n":8672,"o":4.48,"t":"2025-12-10T05:00:00Z","v":850459,"vw":4.51284},{"c":4.48,"h":4.62,"l":4.385,"n":9354,"o":4.48,"t":"2025-12-11T05:00:00Z","v":844480,"vw":4.466387},{"c":4.16,"h":4.535,"l":4.12,"n":8054,"o":4.48,"t":"2025-12-12T05:00:00Z","v":789191,"vw":4.223013},{"c":4.16,"h":4.22,"l":4.02,"n":8061,"o":4.14,"t":"2025-12-15T05:00:00Z","v":630237,"vw":4.163866},{"c":3.89,"h":4.14,"l":3.775,"n":11242,"o":4.09,"t":"2025-12-16T05:00:00Z","v":1205018,"vw":3.880721},{"c":3.94,"h":4.035,"l":3.89,"n":10049,"o":3.91,"t":"2025-12-17T05:00:00Z","v":1021228,"vw":3.949664},{"c":3.89,"h":3.995,"l":3.865,"n":7321,"o":3.96,"t":"2025-12-18T05:00:00Z","v":736462,"vw":3.92867},{"c":3.81,"h":4.01,"l":3.805,"n":7025,"o":3.89,"t":"2025-12-19T05:00:00Z","v":2443415,"vw":3.831217},{"c":3.76,"h":3.95,"l":3.75,"n":7614,"o":3.83,"t":"2025-12-22T05:00:00Z","v":841160,"vw":3.8018},{"c":3.79,"h":3.81,"l":3.7099,"n":6911,"o":3.77,"t":"2025-12-23T05:00:00Z","v":713120,"vw":3.764244},{"c":3.78,"h":3.82,"l":3.74,"n":3969,"o":3.81,"t":"2025-12-24T05:00:00Z","v":403992,"vw":3.768107},{"c":3.75,"h":3.795,"l":3.675,"n":4693,"o":3.76,"t":"2025-12-26T05:00:00Z","v":559677,"vw":3.722216},{"c":3.75,"h":3.8913,"l":3.73,"n":7421,"o":3.75,"t":"2025-12-29T05:00:00Z","v":875669,"vw":3.804719},{"c":4.02,"h":4.1356,"l":3.78,"n":9535,"o":3.78,"t":"2025-12-30T05:00:00Z","v":912586,"vw":4.014114},{"c":3.89,"h":4.05,"l":3.84,"n":5116,"o":4.05,"t":"2025-12-31T05:00:00Z","v":511868,"vw":3.900206},{"c":4.04,"h":4.125,"l":3.88,"n":7554,"o":3.91,"t":"2026-01-02T05:00:00Z","v":640269,"vw":4.032613},{"c":4.15,"h":4.37,"l":4.02,"n":9705,"o":4.27,"t":"2026-01-05T05:00:00Z","v":1062265,"vw":4.169408},{"c":4.21,"h":4.34,"l":4.115,"n":8552,"o":4.16,"t":"2026-01-06T05:00:00Z","v":1050276,"vw":4.228907},{"c":4.15,"h":4.28,"l":4.095,"n":7715,"o":4.165,"t":"2026-01-07T05:00:00Z","v":936272,"vw":4.177269},{"c":4.14,"h":4.34,"l":4.1,"n":8948,"o":4.2,"t":"2026-01-08T05:00:00Z","v":1469261,"vw":4.196864},{"c":4.09,"h":4.165,"l":3.94,"n":9152,"o":4.15,"t":"2026-01-09T05:00:00Z","v":882218,"vw":4.08952},{"c":4.14,"h":4.265,"l":4.015,"n":9942,"o":4.09,"t":"2026-01-12T05:00:00Z","v":1129580,"vw":4.172107},{"c":4.49,"h":4.6,"l":4.2,"n":13910,"o":4.2,"t":"2026-01-13T05:00:00Z","v":1365769,"vw":4.49874},{"c":4.29,"h":4.75,"l":4.275,"n":12251,"o":4.52,"t":"2026-01-14T05:00:00Z","v":1400294,"vw":4.435032},{"c":4.38,"h":4.45,"l":4.1485,"n":8174,"o":4.25,"t":"2026-01-15T05:00:00Z","v":661722,"vw":4.378892},{"c":4.43,"h":4.44,"l":4.28,"n":6272,"o":4.4,"t":"2026-01-16T05:00:00Z","v":530411,"vw":4.390968},{"c":4.68,"h":4.72,"l":4.39,"n":10900,"o":4.39,"t":"2026-01-20T05:00:00Z","v":1144064,"vw":4.610996},{"c":5.13,"h":5.27,"l":4.7,"n":17639,"o":4.7,"t":"2026-01-21T05:00:00Z","v":1782757,"vw":5.074464},{"c":5.24,"h":5.275,"l":5.0701,"n":10233,"o":5.1,"t":"2026-01-22T05:00:00Z","v":890678,"vw":5.212101},{"c":5.05,"h":5.47,"l":5.045,"n":7438,"o":5.29,"t":"2026-01-23T05:00:00Z","v":638916,"vw":5.189925},{"c":5.17,"h":5.25,"l":5,"n":12265,"o":5.1,"t":"2026-01-26T05:00:00Z","v":1214990,"vw":5.145891},{"c":4.97,"h":5.32,"l":4.95,"n":10360,"o":5.15,"t":"2026-01-27T05:00:00Z","v":1123581,"vw":5.082738},{"c":4.87,"h":5.04,"l":4.775,"n":10508,"o":5,"t":"2026-01-28T05:00:00Z","v":821503,"vw":4.890233},{"c":5.01,"h":5.24,"l":4.925,"n":14899,"o":5.04,"t":"2026-01-29T05:00:00Z","v":1621206,"vw":5.030487},{"c":5.21,"h":5.31,"l":4.91,"n":14517,"o":4.92,"t":"2026-01-30T05:00:00Z","v":1178920,"vw":5.136822},{"c":5.44,"h":5.56,"l":4.93,"n":15859,"o":5.03,"t":"2026-02-02T05:00:00Z","v":1065605,"vw":5.362213},{"c":5.34,"h":5.45,"l":4.82,"n":17596,"o":5.45,"t":"2026-02-03T05:00:00Z","v":1495401,"vw":5.125014},{"c":5.25,"h":5.45,"l":5.075,"n":15169,"o":5.38,"t":"2026-02-04T05:00:00Z","v":1236413,"vw":5.242533},{"c":4.95,"h":5.17,"l":4.885,"n":14796,"o":5.1,"t":"2026-02-05T05:00:00Z","v":1362741,"vw":4.964126},{"c":5.37,"h":5.435,"l":4.97,"n":15155,"o":5,"t":"2026-02-06T05:00:00Z","v":1186368,"vw":5.299265},{"c":5.52,"h":5.56,"l":5.3,"n":9634,"o":5.39,"t":"2026-02-09T05:00:00Z","v":775792,"vw":5.465302},{"c":5.4,"h":5.61,"l":5.26,"n":10193,"o":5.56,"t":"2026-02-10T05:00:00Z","v":971948,"vw":5.445768},{"c":5.57,"h":5.72,"l":5.395,"n":11812,"o":5.54,"t":"2026-02-11T05:00:00Z","v":1034408,"vw":5.506596},{"c":5.29,"h":5.6,"l":5.01,"n":12884,"o":5.6,"t":"2026-02-12T05:00:00Z","v":1310962,"vw":5.252049},{"c":5.47,"h":5.68,"l":5.22,"n":11222,"o":5.28,"t":"2026-02-13T05:00:00Z","v":992158,"vw":5.493626},{"c":5.42,"h":5.49,"l":5.12,"n":16021,"o":5.46,"t":"2026-02-17T05:00:00Z","v":1533932,"vw":5.386986},{"c":5.52,"h":5.71,"l":5.445,"n":12196,"o":5.54,"t":"2026-02-18T05:00:00Z","v":1775185,"vw":5.524096},{"c":5.62,"h":5.745,"l":5.44,"n":12899,"o":5.61,"t":"2026-02-19T05:00:00Z","v":1325970,"vw":5.593532},{"c":5.31,"h":5.5402,"l":5.19,"n":10597,"o":5.53,"t":"2026-02-20T05:00:00Z","v":999703,"vw":5.318705},{"c":5.11,"h":5.35,"l":4.96,"n":8981,"o":5.3,"t":"2026-02-23T05:00:00Z","v":871494,"vw":5.095357},{"c":5.14,"h":5.16,"l":4.99,"n":7754,"o":5.15,"t":"2026-02-24T05:00:00Z","v":893575,"vw":5.071123},{"c":5,"h":5.23,"l":4.87,"n":8441,"o":5.12,"t":"2026-02-25T05:00:00Z","v":955608,"vw":4.962834},{"c":5.02,"h":5.08,"l":4.84,"n":8538,"o":5,"t":"2026-02-26T05:00:00Z","v":838498,"vw":4.992218},{"c":4.95,"h":5.09,"l":4.9,"n":8839,"o":5,"t":"2026-02-27T05:00:00Z","v":1131508,"vw":4.958998},{"c":5.17,"h":5.28,"l":4.9,"n":10864,"o":5.15,"t":"2026-03-02T05:00:00Z","v":1380226,"vw":5.126008},{"c":5.01,"h":5.19,"l":4.9218,"n":14754,"o":5.09,"t":"2026-03-03T05:00:00Z","v":1804321,"vw":5.043809},{"c":5.01,"h":5.19,"l":4.9587,"n":12961,"o":5.01,"t":"2026-03-04T05:00:00Z","v":1194010,"vw":5.037},{"c":5.31,"h":5.32,"l":4.98,"n":15132,"o":5.01,"t":"2026-03-05T05:00:00Z","v":1704918,"vw":5.149581},{"c":5.4,"h":5.51,"l":5.26,"n":11319,"o":5.31,"t":"2026-03-06T05:00:00Z","v":1174983,"vw":5.37482},{"c":5.43,"h":5.72,"l":5.35,"n":14178,"o":5.39,"t":"2026-03-09T04:00:00Z","v":1556551,"vw":5.556367},{"c":5.84,"h":5.9,"l":5.25,"n":19142,"o":5.35,"t":"2026-03-10T04:00:00Z","v":2139634,"vw":5.715462},{"c":5.86,"h":5.98,"l":5.73,"n":12462,"o":5.9,"t":"2026-03-11T04:00:00Z","v":1553706,"vw":5.84827},{"c":6.96,"h":7.47,"l":5.84,"n":29053,"o":5.94,"t":"2026-03-12T04:00:00Z","v":3460821,"vw":6.997311},{"c":6.35,"h":6.89,"l":5.96,"n":26139,"o":6.89,"t":"2026-03-13T04:00:00Z","v":2756031,"vw":6.334317},{"c":6.53,"h":6.64,"l":6,"n":18113,"o":6.13,"t":"2026-03-16T04:00:00Z","v":1692340,"vw":6.488912},{"c":6.77,"h":7.21,"l":6.53,"n":16801,"o":6.53,"t":"2026-03-17T04:00:00Z","v":1768237,"vw":6.917885},{"c":6.6,"h":6.94,"l":6.56,"n":19237,"o":6.71,"t":"2026-03-18T04:00:00Z","v":2277790,"vw":6.694546},{"c":6.57,"h":6.97,"l":6.55,"n":15907,"o":6.68,"t":"2026-03-19T04:00:00Z","v":1904265,"vw":6.744808},{"c":6.42,"h":6.59,"l":6.27,"n":14097,"o":6.59,"t":"2026-03-20T04:00:00Z","v":1726603,"vw":6.430774},{"c":6.2,"h":6.41,"l":6.08,"n":15005,"o":6.31,"t":"2026-03-23T04:00:00Z","v":1593178,"vw":6.232418},{"c":6.71,"h":6.96,"l":6.2,"n":24923,"o":6.24,"t":"2026-03-24T04:00:00Z","v":2580103,"vw":6.701443},{"c":6.37,"h":6.63,"l":6.245,"n":19037,"o":6.62,"t":"2026-03-25T04:00:00Z","v":1649485,"vw":6.377645},{"c":6.71,"h":6.81,"l":6.38,"n":14849,"o":6.38,"t":"2026-03-26T04:00:00Z","v":1366614,"vw":6.657128},{"c":6.63,"h":6.82,"l":6.53,"n":17571,"o":6.7,"t":"2026-03-27T04:00:00Z","v":1563034,"vw":6.637951},{"c":6.28,"h":6.89,"l":6.24,"n":19344,"o":6.63,"t":"2026-03-30T04:00:00Z","v":1473838,"vw":6.442129},{"c":6.2,"h":6.41,"l":6,"n":19327,"o":6.23,"t":"2026-03-31T04:00:00Z","v":1423705,"vw":6.200972},{"c":5.91,"h":6.22,"l":5.69,"n":18386,"o":6.05,"t":"2026-04-01T04:00:00Z","v":1742238,"vw":5.850452},{"c":6.08,"h":6.26,"l":6.02,"n":14975,"o":6.05,"t":"2026-04-02T04:00:00Z","v":1176856,"vw":6.124394},{"c":5.94,"h":6.1599,"l":5.92,"n":11540,"o":6.07,"t":"2026-04-06T04:00:00Z","v":805344,"vw":5.996434},{"c":6.22,"h":6.23,"l":5.92,"n":10796,"o":5.92,"t":"2026-04-07T04:00:00Z","v":849189,"vw":6.129224},{"c":6.17,"h":6.17,"l":5.5,"n":15684,"o":5.73,"t":"2026-04-08T04:00:00Z","v":1372111,"vw":5.923948},{"c":5.83,"h":6.2,"l":5.775,"n":14196,"o":6.18,"t":"2026-04-09T04:00:00Z","v":1121855,"vw":5.944974},{"c":5.88,"h":5.91,"l":5.5901,"n":13731,"o":5.75,"t":"2026-04-10T04:00:00Z","v":1068673,"vw":5.797236},{"c":6,"h":6.26,"l":5.875,"n":15135,"o":6,"t":"2026-04-13T04:00:00Z","v":1227711,"vw":6.057005},{"c":5.85,"h":5.97,"l":5.755,"n":11132,"o":5.91,"t":"2026-04-14T04:00:00Z","v":907979,"vw":5.850149},{"c":6.21,"h":6.255,"l":5.86,"n":15020,"o":5.86,"t":"2026-04-15T04:00:00Z","v":1137263,"vw":6.16214},{"c":6.21,"h":6.44,"l":6.16,"n":10053,"o":6.24,"t":"2026-04-16T04:00:00Z","v":792759,"vw":6.268992},{"c":5.93,"h":6.0899,"l":5.72,"n":17911,"o":5.93,"t":"2026-04-17T04:00:00Z","v":1675494,"vw":5.917484},{"c":6.04,"h":6.1,"l":5.81,"n":11053,"o":6,"t":"2026-04-20T04:00:00Z","v":927642,"vw":6.000362},{"c":6.54,"h":6.595,"l":6.1,"n":17952,"o":6.1,"t":"2026-04-21T04:00:00Z","v":1451408,"vw":6.407376},{"c":7.11,"h":7.11,"l":6.56,"n":20753,"o":6.63,"t":"2026-04-22T04:00:00Z","v":1576047,"vw":6.955264},{"c":7.35,"h":7.49,"l":7.09,"n":20597,"o":7.15,"t":"2026-04-23T04:00:00Z","v":1972755,"vw":7.287635},{"c":7.38,"h":7.47,"l":7.15,"n":15249,"o":7.28,"t":"2026-04-24T04:00:00Z","v":1041081,"vw":7.372938},{"c":7.15,"h":7.45,"l":7.12,"n":15267,"o":7.38,"t":"2026-04-27T04:00:00Z","v":905132,"vw":7.21469},{"c":7.29,"h":7.345,"l":7.145,"n":14443,"o":7.145,"t":"2026-04-28T04:00:00Z","v":1289003,"vw":7.236398},{"c":7.68,"h":7.845,"l":7.4,"n":22614,"o":7.4,"t":"2026-04-29T04:00:00Z","v":2149070,"vw":7.653883},{"c":7.54,"h":7.75,"l":7.31,"n":14710,"o":7.39,"t":"2026-04-30T04:00:00Z","v":1110603,"vw":7.567576},{"c":7.32,"h":7.53,"l":7.06,"n":14392,"o":7.48,"t":"2026-05-01T04:00:00Z","v":1381805,"vw":7.308997},{"c":7.5,"h":7.56,"l":7.18,"n":17641,"o":7.36,"t":"2026-05-04T04:00:00Z","v":1488060,"vw":7.395998},{"c":7.52,"h":7.8,"l":7.475,"n":12816,"o":7.5,"t":"2026-05-05T04:00:00Z","v":983947,"vw":7.566522},{"c":7.13,"h":7.26,"l":6.84,"n":16040,"o":7.08,"t":"2026-05-06T04:00:00Z","v":1409791,"vw":7.099398},{"c":6.58,"h":6.88,"l":6.05,"n":22641,"o":6.85,"t":"2026-05-07T04:00:00Z","v":2503309,"vw":6.48908},{"c":6.66,"h":6.725,"l":6.24,"n":13124,"o":6.49,"t":"2026-05-08T04:00:00Z","v":1123057,"vw":6.510833},{"c":6.78,"h":6.895,"l":6.55,"n":18091,"o":6.76,"t":"2026-05-11T04:00:00Z","v":1080895,"vw":6.74911},{"c":6.84,"h":6.94,"l":6.66,"n":15316,"o":6.82,"t":"2026-05-12T04:00:00Z","v":1072774,"vw":6.811814},{"c":7.11,"h":7.215,"l":6.72,"n":16919,"o":6.84,"t":"2026-05-13T04:00:00Z","v":1266935,"vw":6.996127},{"c":7.28,"h":7.4119,"l":7.08,"n":17920,"o":7.17,"t":"2026-05-14T04:00:00Z","v":1125946,"vw":7.195125},{"c":7.28,"h":7.405,"l":7.11,"n":13113,"o":7.27,"t":"2026-05-15T04:00:00Z","v":837959,"vw":7.296559},{"c":7.81,"h":7.925,"l":7.355,"n":20275,"o":7.47,"t":"2026-05-18T04:00:00Z","v":1731815,"vw":7.703694},{"c":8.04,"h":8.22,"l":7.71,"n":20094,"o":7.88,"t":"2026-05-19T04:00:00Z","v":1462414,"vw":8.02936},{"c":7.75,"h":8.15,"l":7.735,"n":17492,"o":7.93,"t":"2026-05-20T04:00:00Z","v":1425265,"vw":7.868094},{"c":7.4,"h":7.845,"l":7.27,"n":19313,"o":7.77,"t":"2026-05-21T04:00:00Z","v":1647817,"vw":7.477399},{"c":7.15,"h":7.48,"l":7.085,"n":14930,"o":7.4,"t":"2026-05-22T04:00:00Z","v":1271702,"vw":7.207383},{"c":7.22,"h":7.47,"l":7.02,"n":15224,"o":7.11,"t":"2026-05-26T04:00:00Z","v":1389120,"vw":7.220845},{"c":6.69,"h":7.14,"l":6.685,"n":18878,"o":7.14,"t":"2026-05-27T04:00:00Z","v":1406222,"vw":6.823246},{"c":6.07,"h":6.77,"l":5.98,"n":23690,"o":6.77,"t":"2026-05-28T04:00:00Z","v":2471834,"vw":6.199622},{"c":6.11,"h":6.24,"l":5.91,"n":12462,"o":6.01,"t":"2026-05-29T04:00:00Z","v":1322780,"vw":6.043825},{"c":6.73,"h":6.88,"l":6.11,"n":20734,"o":6.13,"t":"2026-06-01T04:00:00Z","v":2059688,"vw":6.623685},{"c":7.3,"h":7.445,"l":6.82,"n":17581,"o":6.89,"t":"2026-06-02T04:00:00Z","v":1460142,"vw":7.271834},{"c":7.32,"h":7.57,"l":7.235,"n":17567,"o":7.36,"t":"2026-06-03T04:00:00Z","v":1338445,"vw":7.354944},{"c":8.06,"h":8.15,"l":6.94,"n":18194,"o":7.12,"t":"2026-06-04T04:00:00Z","v":1484489,"vw":7.873711},{"c":6.93,"h":8.05,"l":6.835,"n":17554,"o":8.03,"t":"2026-06-05T04:00:00Z","v":1532612,"vw":7.218692},{"c":7.24,"h":7.345,"l":7.12,"n":13914,"o":7.25,"t":"2026-06-08T04:00:00Z","v":1127344,"vw":7.255699},{"c":6.86,"h":7.21,"l":6.65,"n":17250,"o":7.13,"t":"2026-06-09T04:00:00Z","v":1541899,"vw":6.805576},{"c":7.39,"h":7.495,"l":6.85,"n":14621,"o":6.92,"t":"2026-06-10T04:00:00Z","v":1217142,"vw":7.321818},{"c":7.07,"h":7.675,"l":6.98,"n":18852,"o":7.5,"t":"2026-06-11T04:00:00Z","v":1459308,"vw":7.229249},{"c":7.55,"h":7.625,"l":6.9311,"n":14730,"o":7,"t":"2026-06-12T04:00:00Z","v":1179586,"vw":7.477519},{"c":7,"h":7.43,"l":6.95,"n":17988,"o":7.29,"t":"2026-06-15T04:00:00Z","v":1513329,"vw":7.113626},{"c":6.56,"h":7.2055,"l":6.54,"n":13594,"o":6.88,"t":"2026-06-16T04:00:00Z","v":1230181,"vw":6.683011},{"c":6.4,"h":6.795,"l":6.395,"n":14994,"o":6.55,"t":"2026-06-17T04:00:00Z","v":1467462,"vw":6.496785},{"c":6.07,"h":6.43,"l":5.76,"n":17106,"o":6.42,"t":"2026-06-18T04:00:00Z","v":2160891,"vw":5.960919},{"c":6.11,"h":6.165,"l":5.795,"n":10827,"o":6.03,"t":"2026-06-22T04:00:00Z","v":1126861,"vw":6.007237},{"c":6.02,"h":6.12,"l":5.86,"n":13312,"o":6.06,"t":"2026-06-23T04:00:00Z","v":1386950,"vw":6.025021},{"c":5.35,"h":5.896,"l":5.14,"n":21773,"o":5.88,"t":"2026-06-24T04:00:00Z","v":2324898,"vw":5.331867},{"c":5.72,"h":5.795,"l":5.37,"n":19928,"o":5.4,"t":"2026-06-25T04:00:00Z","v":2161853,"vw":5.63154},{"c":5.83,"h":5.84,"l":5.57,"n":13542,"o":5.64,"t":"2026-06-26T04:00:00Z","v":1616792,"vw":5.753189},{"c":5.8,"h":6.03,"l":5.655,"n":15357,"o":5.77,"t":"2026-06-29T04:00:00Z","v":1321099,"vw":5.841865},{"c":5.81,"h":6,"l":5.62,"n":10567,"o":5.8,"t":"2026-06-30T04:00:00Z","v":1163191,"vw":5.757603},{"c":5.49,"h":5.86,"l":5.43,"n":11704,"o":5.81,"t":"2026-07-01T04:00:00Z","v":943431,"vw":5.555771},{"c":5.15,"h":5.545,"l":5.105,"n":12998,"o":5.5,"t":"2026-07-02T04:00:00Z","v":1070362,"vw":5.209208},{"c":4.69,"h":5.275,"l":4.665,"n":15607,"o":5.05,"t":"2026-07-06T04:00:00Z","v":1363484,"vw":4.820505},{"c":4.71,"h":4.885,"l":4.595,"n":17588,"o":4.69,"t":"2026-07-07T04:00:00Z","v":1528332,"vw":4.724579},{"c":5.08,"h":5.1999,"l":4.865,"n":21423,"o":4.88,"t":"2026-07-08T04:00:00Z","v":1534117,"vw":5.077158},{"c":4.9,"h":5.12,"l":4.835,"n":14880,"o":5.12,"t":"2026-07-09T04:00:00Z","v":1260431,"vw":4.904417},{"c":4.92,"h":4.97,"l":4.81,"n":12406,"o":4.96,"t":"2026-07-10T04:00:00Z","v":915847,"vw":4.896928},{"c":5.2,"h":5.255,"l":4.99,"n":20955,"o":4.99,"t":"2026-07-13T04:00:00Z","v":2163511,"vw":5.173909},{"c":5.34,"h":5.5,"l":5.22,"n":15194,"o":5.3,"t":"2026-07-14T04:00:00Z","v":1390391,"vw":5.336638},{"c":5,"h":5.38,"l":4.73,"n":15385,"o":5.29,"t":"2026-07-15T04:00:00Z","v":1864321,"vw":4.927784},{"c":4.8,"h":4.95,"l":4.665,"n":11189,"o":4.93,"t":"2026-07-16T04:00:00Z","v":1182858,"vw":4.790773},{"c":4.8,"h":4.875,"l":4.62,"n":13410,"o":4.83,"t":"2026-07-17T04:00:00Z","v":1142751,"vw":4.773088},{"c":4.77,"h":4.925,"l":4.73,"n":10131,"o":4.82,"t":"2026-07-20T04:00:00Z","v":1010223,"vw":4.81898},{"c":4.87,"h":4.9599,"l":4.715,"n":9623,"o":4.77,"t":"2026-07-21T04:00:00Z","v":925821,"vw":4.861718},{"c":5.06,"h":5.17,"l":4.92,"n":10937,"o":4.94,"t":"2026-07-22T04:00:00Z","v":1027082,"vw":5.071247},{"c":4.55,"h":5.25,"l":4.47,"n":16209,"o":5.22,"t":"2026-07-23T04:00:00Z","v":2036145,"vw":4.651812},{"c":4.26,"h":4.555,"l":4.22,"n":12636,"o":4.53,"t":"2026-07-24T04:00:00Z","v":1416446,"vw":4.323624},{"c":4.01,"h":4.27,"l":3.935,"n":17488,"o":4.09,"t":"2026-07-27T04:00:00Z","v":2236733,"vw":4.035635},{"c":3.71,"h":3.97,"l":3.66,"n":16669,"o":3.97,"t":"2026-07-28T04:00:00Z","v":1961212,"vw":3.737902},{"c":3.61,"h":3.94,"l":3.55,"n":16469,"o":3.86,"t":"2026-07-29T04:00:00Z","v":1887603,"vw":3.648167},{"c":3.71,"h":3.83,"l":3.63,"n":13262,"o":3.63,"t":"2026-07-30T04:00:00Z","v":1523491,"vw":3.717812},{"c":4.04,"h":4.055,"l":3.655,"n":13714,"o":3.77,"t":"2026-07-31T04:00:00Z","v":1231206,"vw":3.938483},{"c":4.11,"h":4.15,"l":3.826,"n":11786,"o":3.93,"t":"2026-08-03T04:00:00Z","v":911852,"vw":4.029091},{"c":4.23,"h":4.28,"l":4,"n":17746,"o":4.05,"t":"2026-08-04T04:00:00Z","v":2158600,"vw":4.196446},{"c":4.505,"h":4.545,"l":4.155,"n":48698,"o":4.27,"t":"2026-08-05T04:00:00Z","v":3975772,"vw":4.435959},{"c":4.465,"h":4.605,"l":3.51,"n":40474,"o":3.59,"t":"2026-08-06T04:00:00Z","v":4019852,"vw":4.424857},{"c":4.32,"h":4.745,"l":4.23,"n":15529,"o":4.51,"t":"2026-08-07T04:00:00Z","v":1480358,"vw":4.421232},{"c":5.1,"h":5.215,"l":4.38,"n":31281,"o":4.38,"t":"2026-08-10T04:00:00Z","v":3946419,"vw":4.961542},{"c":5.27,"h":5.5691,"l":5,"n":19498,"o":5.02,"t":"2026-08-11T04:00:00Z","v":2149285,"vw":5.37556},{"c":5.14,"h":5.49,"l":5.095,"n":13644,"o":5.24,"t":"2026-08-12T04:00:00Z","v":1340034,"vw":5.209295},{"c":5.26,"h":5.588,"l":5.11,"n":17131,"o":5.58,"t":"2026-08-13T04:00:00Z","v":2010240,"vw":5.331256},{"c":5.37,"h":5.555,"l":5.19,"n":16234,"o":5.26,"t":"2026-08-14T04:00:00Z","v":1663804,"vw":5.393327},{"c":5.28,"h":5.495,"l":5.075,"n":15893,"o":5.365,"t":"2026-08-17T04:00:00Z","v":1903990,"vw":5.221158},{"c":5.09,"h":5.39,"l":5.025,"n":12805,"o":5.34,"t":"2026-08-18T04:00:00Z","v":994908,"vw":5.110459},{"c":4.7,"h":5.16,"l":4.675,"n":10964,"o":5.15,"t":"2026-08-19T04:00:00Z","v":1149324,"vw":4.772472},{"c":4.435,"h":4.68,"l":4.245,"n":18000,"o":4.66,"t":"2026-08-20T04:00:00Z","v":1738654,"vw":4.407144},{"c":4.83,"h":4.84,"l":4.325,"n":18554,"o":4.45,"t":"2026-08-21T04:00:00Z","v":2426927,"vw":4.691549},{"c":4.82,"h":4.915,"l":4.61,"n":18556,"o":4.75,"t":"2026-08-24T04:00:00Z","v":2187687,"vw":4.76958},{"c":4.67,"h":4.94,"l":4.585,"n":13008,"o":4.75,"t":"2026-08-25T04:00:00Z","v":1265950,"vw":4.717169},{"c":4.62,"h":4.725,"l":4.5,"n":12450,"o":4.6,"t":"2026-08-26T04:00:00Z","v":1271213,"vw":4.629413},{"c":5.26,"h":5.385,"l":4.76,"n":18853,"o":4.78,"t":"2026-08-27T04:00:00Z","v":1920298,"vw":5.082723},{"c":4.99,"h":5.29,"l":4.965,"n":16730,"o":5.28,"t":"2026-08-28T04:00:00Z","v":1416457,"vw":5.066},{"c":5.1,"h":5.271,"l":4.98,"n":9271,"o":5.11,"t":"2026-08-31T04:00:00Z","v":873014,"vw":5.106727},{"c":4.99,"h":5.3,"l":4.945,"n":10757,"o":5.12,"t":"2026-09-01T04:00:00Z","v":1279491,"vw":5.07486},{"c":5.05,"h":5.125,"l":4.671,"n":12958,"o":4.96,"t":"2026-09-02T04:00:00Z","v":1533716,"vw":4.947535},{"c":5.12,"h":5.185,"l":4.975,"n":9637,"o":5.05,"t":"2026-09-03T04:00:00Z","v":796579,"vw":5.100149},{"c":5.15,"h":5.21,"l":5,"n":8800,"o":5.1,"t":"2026-09-04T04:00:00Z","v":751664,"vw":5.131798},{"c":5.42,"h":5.53,"l":5.23,"n":13460,"o":5.23,"t":"2026-09-08T04:00:00Z","v":1105036,"vw":5.418815},{"c":5.48,"h":5.68,"l":5.33,"n":11002,"o":5.48,"t":"2026-09-09T04:00:00Z","v":868216,"vw":5.487405},{"c":5.19,"h":5.55,"l":5.135,"n":8761,"o":5.55,"t":"2026-09-10T04:00:00Z","v":749109,"vw":5.202048},{"c":5.21,"h":5.4,"l":5.18,"n":9139,"o":5.25,"t":"2026-09-11T04:00:00Z","v":750329,"vw":5.235231},{"c":4.88,"h":5.18,"l":4.785,"n":14618,"o":5.17,"t":"2026-09-14T04:00:00Z","v":1542000,"vw":4.908876},{"c":4.85,"h":4.95,"l":4.77,"n":13117,"o":4.88,"t":"2026-09-15T04:00:00Z","v":1281385,"vw":4.842487},{"c":4.84,"h":4.985,"l":4.635,"n":16954,"o":4.81,"t":"2026-09-16T04:00:00Z","v":1754694,"vw":4.815472},{"c":5.06,"h":5.07,"l":4.6899,"n":15262,"o":4.83,"t":"2026-09-17T04:00:00Z","v":1783904,"vw":4.953556},{"c":5.17,"h":5.245,"l":4.98,"n":10195,"o":5.01,"t":"2026-09-18T04:00:00Z","v":1763630,"vw":5.156},{"c":4.96,"h":5.09,"l":4.805,"n":14378,"o":5.09,"t":"2026-09-21T04:00:00Z","v":1706848,"vw":4.931723},{"c":4.72,"h":4.955,"l":4.7,"n":8422,"o":4.88,"t":"2026-09-22T04:00:00Z","v":1151809,"vw":4.786356},{"c":4.64,"h":4.75,"l":4.5072,"n":8386,"o":4.75,"t":"2026-09-23T04:00:00Z","v":892934,"vw":4.63868},{"c":4.54,"h":4.72,"l":4.535,"n":8810,"o":4.7,"t":"2026-09-24T04:00:00Z","v":893446,"vw":4.587527},{"c":4.605,"h":4.79,"l":4.45,"n":7604,"o":4.49,"t":"2026-09-25T04:00:00Z","v":597588,"vw":4.611179},{"c":4.49,"h":4.656,"l":4.445,"n":10452,"o":4.65,"t":"2026-09-28T04:00:00Z","v":1199138,"vw":4.526375},{"c":4.22,"h":4.46,"l":4.21,"n":14934,"o":4.42,"t":"2026-09-29T04:00:00Z","v":2042944,"vw":4.285536},{"c":4.34,"h":4.4377,"l":4.07,"n":11272,"o":4.27,"t":"2026-09-30T04:00:00Z","v":1642660,"vw":4.314712},{"c":4.4,"h":4.445,"l":4.265,"n":10999,"o":4.35,"t":"2026-10-01T04:00:00Z","v":2123994,"vw":4.36245},{"c":4.58,"h":4.59,"l":4.33,"n":8459,"o":4.4,"t":"2026-10-02T04:00:00Z","v":764957,"vw":4.538225},{"c":4.75,"h":5.05,"l":4.52,"n":9695,"o":4.57,"t":"2026-10-05T04:00:00Z","v":1159959,"vw":4.812309},{"c":4.875,"h":5.07,"l":4.64,"n":12113,"o":4.76,"t":"2026-10-06T04:00:00Z","v":1275143,"vw":4.884088},{"c":4.77,"h":4.96,"l":4.675,"n":9707,"o":4.87,"t":"2026-10-07T04:00:00Z","v":1101531,"vw":4.785044},{"c":4.7,"h":4.8799,"l":4.57,"n":9305,"o":4.84,"t":"2026-10-08T04:00:00Z","v":1037622,"vw":4.689429},{"c":4.635,"h":4.875,"l":4.63,"n":9132,"o":4.77,"t":"2026-10-09T04:00:00Z","v":943390,"vw":4.735216},{"c":4.47,"h":4.73,"l":4.445,"n":8483,"o":4.65,"t":"2026-10-12T04:00:00Z","v":797574,"vw":4.535273},{"c":4.56,"h":4.575,"l":4.37,"n":7521,"o":4.46,"t":"2026-10-13T04:00:00Z","v":637664,"vw":4.494198},{"c":4.21,"h":4.55,"l":4.19,"n":9600,"o":4.5,"t":"2026-10-14T04:00:00Z","v":1226377,"vw":4.275952},{"c":4.12,"h":4.19,"l":3.93,"n":12835,"o":4.19,"t":"2026-10-15T04:00:00Z","v":1478404,"vw":4.062868},{"c":4.03,"h":4.17,"l":3.99,"n":11594,"o":4.16,"t":"2026-10-16T04:00:00Z","v":1240664,"vw":4.073311},{"c":4.07,"h":4.13,"l":3.93,"n":8294,"o":4.06,"t":"2026-10-19T04:00:00Z","v":1014787,"vw":4.02256},{"c":4.03,"h":4.18,"l":3.99,"n":8053,"o":4.15,"t":"2026-10-20T04:00:00Z","v":672228,"vw":4.07434},{"c":4.13,"h":4.215,"l":3.975,"n":8727,"o":4.04,"t":"2026-10-21T04:00:00Z","v":794899,"vw":4.105235},{"c":3.86,"h":4.16,"l":3.72,"n":13903,"o":4.16,"t":"2026-10-22T04:00:00Z","v":1511390,"vw":3.902758}],"volatilityBars":[{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-09-21T08:00:00Z","v":212,"vw":5.17},{"c":5.14,"h":5.14,"l":5.14,"n":6,"o":5.14,"t":"2026-09-21T11:00:00Z","v":297,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-21T11:30:00Z","v":220,"vw":5.15},{"c":4.89,"h":5.09,"l":4.87,"n":442,"o":5.09,"t":"2026-09-21T13:30:00Z","v":61423,"vw":4.992525},{"c":4.879,"h":4.96,"l":4.83,"n":143,"o":4.899,"t":"2026-09-21T13:45:00Z","v":13597,"vw":4.891522},{"c":4.82,"h":4.869,"l":4.805,"n":322,"o":4.84,"t":"2026-09-21T14:00:00Z","v":28707,"vw":4.833615},{"c":4.945,"h":4.955,"l":4.82,"n":564,"o":4.82,"t":"2026-09-21T14:15:00Z","v":51404,"vw":4.904667},{"c":4.855,"h":4.945,"l":4.845,"n":458,"o":4.945,"t":"2026-09-21T14:30:00Z","v":41146,"vw":4.887825},{"c":4.81,"h":4.86,"l":4.805,"n":554,"o":4.845,"t":"2026-09-21T14:45:00Z","v":52692,"vw":4.829886},{"c":4.94,"h":4.94,"l":4.805,"n":633,"o":4.81,"t":"2026-09-21T15:00:00Z","v":123035,"vw":4.880706},{"c":4.925,"h":4.965,"l":4.92,"n":352,"o":4.945,"t":"2026-09-21T15:15:00Z","v":46987,"vw":4.952928},{"c":4.95,"h":4.97,"l":4.915,"n":302,"o":4.925,"t":"2026-09-21T15:30:00Z","v":22369,"vw":4.94373},{"c":4.955,"h":4.97,"l":4.945,"n":382,"o":4.945,"t":"2026-09-21T15:45:00Z","v":23832,"vw":4.958564},{"c":4.89,"h":4.965,"l":4.875,"n":380,"o":4.96,"t":"2026-09-21T16:00:00Z","v":30364,"vw":4.925161},{"c":4.91,"h":4.91,"l":4.895,"n":223,"o":4.9,"t":"2026-09-21T16:15:00Z","v":12997,"vw":4.901456},{"c":4.89,"h":4.91,"l":4.865,"n":342,"o":4.91,"t":"2026-09-21T16:30:00Z","v":23789,"vw":4.881616},{"c":4.875,"h":4.895,"l":4.86,"n":187,"o":4.89,"t":"2026-09-21T16:45:00Z","v":17963,"vw":4.877245},{"c":4.87,"h":4.88,"l":4.855,"n":391,"o":4.875,"t":"2026-09-21T17:00:00Z","v":32200,"vw":4.864808},{"c":4.885,"h":4.895,"l":4.8601,"n":383,"o":4.865,"t":"2026-09-21T17:15:00Z","v":29548,"vw":4.878666},{"c":4.905,"h":4.905,"l":4.875,"n":325,"o":4.89,"t":"2026-09-21T17:30:00Z","v":25157,"vw":4.886097},{"c":4.895,"h":4.91,"l":4.895,"n":206,"o":4.905,"t":"2026-09-21T17:45:00Z","v":12875,"vw":4.901926},{"c":4.935,"h":4.935,"l":4.9,"n":302,"o":4.9,"t":"2026-09-21T18:00:00Z","v":17409,"vw":4.913301},{"c":4.945,"h":4.95,"l":4.9208,"n":322,"o":4.94,"t":"2026-09-21T18:15:00Z","v":20038,"vw":4.932034},{"c":4.954,"h":4.96,"l":4.925,"n":237,"o":4.945,"t":"2026-09-21T18:30:00Z","v":18377,"vw":4.939822},{"c":4.955,"h":4.99,"l":4.945,"n":323,"o":4.96,"t":"2026-09-21T18:45:00Z","v":33246,"vw":4.970201},{"c":4.96,"h":4.965,"l":4.9214,"n":448,"o":4.955,"t":"2026-09-21T19:00:00Z","v":37545,"vw":4.948229},{"c":4.9,"h":4.965,"l":4.885,"n":651,"o":4.965,"t":"2026-09-21T19:15:00Z","v":64813,"vw":4.920564},{"c":4.935,"h":4.935,"l":4.87,"n":884,"o":4.895,"t":"2026-09-21T19:30:00Z","v":108738,"vw":4.8863},{"c":4.955,"h":5.005,"l":4.905,"n":4156,"o":4.935,"t":"2026-09-21T19:45:00Z","v":481191,"vw":4.967052},{"c":4.96,"h":4.96,"l":4.96,"n":22,"o":4.96,"t":"2026-09-21T20:00:00Z","v":259581,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-09-22T11:00:00Z","v":100,"vw":4.96},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-09-22T12:15:00Z","v":100,"vw":4.93},{"c":4.89,"h":4.96,"l":4.89,"n":10,"o":4.96,"t":"2026-09-22T12:45:00Z","v":454,"vw":4.911538},{"c":4.84,"h":4.88,"l":4.74,"n":303,"o":4.88,"t":"2026-09-22T13:30:00Z","v":66038,"vw":4.814711},{"c":4.88,"h":4.915,"l":4.85,"n":192,"o":4.85,"t":"2026-09-22T13:45:00Z","v":8997,"vw":4.877353},{"c":4.94,"h":4.94,"l":4.87,"n":326,"o":4.89,"t":"2026-09-22T14:00:00Z","v":30560,"vw":4.897804},{"c":4.91,"h":4.94,"l":4.875,"n":304,"o":4.93,"t":"2026-09-22T14:15:00Z","v":42109,"vw":4.901132},{"c":4.915,"h":4.925,"l":4.88,"n":239,"o":4.92,"t":"2026-09-22T14:30:00Z","v":18693,"vw":4.906455},{"c":4.895,"h":4.925,"l":4.875,"n":290,"o":4.915,"t":"2026-09-22T14:45:00Z","v":26136,"vw":4.892716},{"c":4.915,"h":4.915,"l":4.88,"n":257,"o":4.89,"t":"2026-09-22T15:00:00Z","v":21878,"vw":4.895939},{"c":4.93,"h":4.945,"l":4.9,"n":211,"o":4.91,"t":"2026-09-22T15:15:00Z","v":18567,"vw":4.925933},{"c":4.935,"h":4.955,"l":4.925,"n":200,"o":4.925,"t":"2026-09-22T15:30:00Z","v":22822,"vw":4.941276},{"c":4.93,"h":4.94,"l":4.925,"n":210,"o":4.935,"t":"2026-09-22T15:45:00Z","v":19756,"vw":4.930055},{"c":4.895,"h":4.935,"l":4.89,"n":125,"o":4.935,"t":"2026-09-22T16:00:00Z","v":9271,"vw":4.914691},{"c":4.915,"h":4.92,"l":4.885,"n":226,"o":4.895,"t":"2026-09-22T16:15:00Z","v":21873,"vw":4.898654},{"c":4.92,"h":4.925,"l":4.91,"n":141,"o":4.915,"t":"2026-09-22T16:30:00Z","v":9812,"vw":4.917506},{"c":4.92,"h":4.95,"l":4.915,"n":315,"o":4.92,"t":"2026-09-22T16:45:00Z","v":26817,"vw":4.93119},{"c":4.89,"h":4.93,"l":4.88,"n":157,"o":4.925,"t":"2026-09-22T17:00:00Z","v":7689,"vw":4.898447},{"c":4.855,"h":4.88,"l":4.855,"n":166,"o":4.88,"t":"2026-09-22T17:15:00Z","v":7804,"vw":4.867731},{"c":4.865,"h":4.865,"l":4.855,"n":221,"o":4.855,"t":"2026-09-22T17:30:00Z","v":18159,"vw":4.861191},{"c":4.75,"h":4.865,"l":4.745,"n":498,"o":4.865,"t":"2026-09-22T17:45:00Z","v":51176,"vw":4.775319},{"c":4.7477,"h":4.77,"l":4.73,"n":252,"o":4.75,"t":"2026-09-22T18:00:00Z","v":17199,"vw":4.751193},{"c":4.75,"h":4.775,"l":4.7399,"n":186,"o":4.74,"t":"2026-09-22T18:15:00Z","v":16846,"vw":4.749756},{"c":4.74,"h":4.75,"l":4.735,"n":151,"o":4.75,"t":"2026-09-22T18:30:00Z","v":11716,"vw":4.741326},{"c":4.775,"h":4.8,"l":4.705,"n":384,"o":4.735,"t":"2026-09-22T18:45:00Z","v":42125,"vw":4.753909},{"c":4.725,"h":4.78,"l":4.725,"n":327,"o":4.775,"t":"2026-09-22T19:00:00Z","v":49852,"vw":4.753677},{"c":4.735,"h":4.745,"l":4.7,"n":424,"o":4.725,"t":"2026-09-22T19:15:00Z","v":50357,"vw":4.727109},{"c":4.76,"h":4.76,"l":4.715,"n":549,"o":4.73,"t":"2026-09-22T19:30:00Z","v":69604,"vw":4.738135},{"c":4.73,"h":4.78,"l":4.715,"n":1495,"o":4.765,"t":"2026-09-22T19:45:00Z","v":226713,"vw":4.738795},{"c":4.72,"h":4.75,"l":4.72,"n":23,"o":4.72,"t":"2026-09-22T20:00:00Z","v":231025,"vw":4.720057},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-09-22T21:15:00Z","v":197,"vw":4.72},{"c":4.71,"h":4.7852,"l":4.71,"n":3,"o":4.7852,"t":"2026-09-22T23:00:00Z","v":670,"vw":4.75503},{"c":4.7001,"h":4.7001,"l":4.7001,"n":1,"o":4.7001,"t":"2026-09-22T23:15:00Z","v":250,"vw":4.7001},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-09-23T12:15:00Z","v":202,"vw":4.74},{"c":4.525,"h":4.75,"l":4.5072,"n":430,"o":4.75,"t":"2026-09-23T13:30:00Z","v":78747,"vw":4.613752},{"c":4.66,"h":4.66,"l":4.525,"n":356,"o":4.54,"t":"2026-09-23T13:45:00Z","v":61582,"vw":4.593826},{"c":4.63,"h":4.68,"l":4.605,"n":338,"o":4.655,"t":"2026-09-23T14:00:00Z","v":53529,"vw":4.648105},{"c":4.605,"h":4.635,"l":4.58,"n":331,"o":4.625,"t":"2026-09-23T14:15:00Z","v":28842,"vw":4.59995},{"c":4.565,"h":4.62,"l":4.565,"n":322,"o":4.61,"t":"2026-09-23T14:30:00Z","v":24389,"vw":4.590164},{"c":4.58,"h":4.605,"l":4.555,"n":441,"o":4.565,"t":"2026-09-23T14:45:00Z","v":51257,"vw":4.577774},{"c":4.65,"h":4.66,"l":4.585,"n":240,"o":4.585,"t":"2026-09-23T15:00:00Z","v":15263,"vw":4.624966},{"c":4.695,"h":4.695,"l":4.625,"n":250,"o":4.655,"t":"2026-09-23T15:15:00Z","v":17413,"vw":4.65433},{"c":4.68,"h":4.695,"l":4.655,"n":212,"o":4.695,"t":"2026-09-23T15:30:00Z","v":13688,"vw":4.676553},{"c":4.65,"h":4.685,"l":4.645,"n":190,"o":4.685,"t":"2026-09-23T15:45:00Z","v":22705,"vw":4.663696},{"c":4.645,"h":4.6499,"l":4.635,"n":131,"o":4.6499,"t":"2026-09-23T16:00:00Z","v":13846,"vw":4.642722},{"c":4.7101,"h":4.725,"l":4.645,"n":245,"o":4.65,"t":"2026-09-23T16:15:00Z","v":19124,"vw":4.689924},{"c":4.685,"h":4.715,"l":4.685,"n":163,"o":4.715,"t":"2026-09-23T16:30:00Z","v":13189,"vw":4.694818},{"c":4.72,"h":4.73,"l":4.655,"n":382,"o":4.685,"t":"2026-09-23T16:45:00Z","v":35546,"vw":4.678249},{"c":4.67,"h":4.71,"l":4.67,"n":219,"o":4.71,"t":"2026-09-23T17:00:00Z","v":13555,"vw":4.690453},{"c":4.685,"h":4.695,"l":4.67,"n":239,"o":4.67,"t":"2026-09-23T17:15:00Z","v":21247,"vw":4.682056},{"c":4.7,"h":4.71,"l":4.66,"n":265,"o":4.685,"t":"2026-09-23T17:30:00Z","v":27325,"vw":4.680436},{"c":4.685,"h":4.7,"l":4.67,"n":210,"o":4.7,"t":"2026-09-23T17:45:00Z","v":13868,"vw":4.684211},{"c":4.66,"h":4.695,"l":4.655,"n":211,"o":4.68,"t":"2026-09-23T18:00:00Z","v":31937,"vw":4.682626},{"c":4.675,"h":4.68,"l":4.66,"n":227,"o":4.66,"t":"2026-09-23T18:15:00Z","v":27627,"vw":4.674916},{"c":4.685,"h":4.685,"l":4.66,"n":133,"o":4.675,"t":"2026-09-23T18:30:00Z","v":7093,"vw":4.673187},{"c":4.655,"h":4.675,"l":4.655,"n":154,"o":4.675,"t":"2026-09-23T18:45:00Z","v":8685,"vw":4.66292},{"c":4.635,"h":4.655,"l":4.635,"n":239,"o":4.655,"t":"2026-09-23T19:00:00Z","v":19427,"vw":4.646016},{"c":4.635,"h":4.645,"l":4.62,"n":406,"o":4.64,"t":"2026-09-23T19:15:00Z","v":25017,"vw":4.630345},{"c":4.62,"h":4.645,"l":4.62,"n":462,"o":4.635,"t":"2026-09-23T19:30:00Z","v":27659,"vw":4.6329},{"c":4.65,"h":4.65,"l":4.615,"n":1163,"o":4.6268,"t":"2026-09-23T19:45:00Z","v":91642,"vw":4.637865},{"c":4.64,"h":4.64,"l":4.64,"n":15,"o":4.64,"t":"2026-09-23T20:00:00Z","v":117523,"vw":4.64},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-09-23T23:15:00Z","v":561,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-24T12:30:00Z","v":220,"vw":4.55},{"c":4.605,"h":4.72,"l":4.585,"n":129,"o":4.7,"t":"2026-09-24T13:30:00Z","v":19622,"vw":4.655042},{"c":4.63,"h":4.63,"l":4.575,"n":191,"o":4.595,"t":"2026-09-24T13:45:00Z","v":20876,"vw":4.589294},{"c":4.66,"h":4.66,"l":4.61,"n":267,"o":4.62,"t":"2026-09-24T14:00:00Z","v":13403,"vw":4.631002},{"c":4.665,"h":4.67,"l":4.64,"n":458,"o":4.665,"t":"2026-09-24T14:15:00Z","v":31709,"vw":4.653886},{"c":4.605,"h":4.66,"l":4.605,"n":243,"o":4.66,"t":"2026-09-24T14:30:00Z","v":16261,"vw":4.631902},{"c":4.625,"h":4.635,"l":4.605,"n":196,"o":4.605,"t":"2026-09-24T14:45:00Z","v":11973,"vw":4.618423},{"c":4.62,"h":4.635,"l":4.615,"n":227,"o":4.62,"t":"2026-09-24T15:00:00Z","v":15879,"vw":4.625695},{"c":4.635,"h":4.635,"l":4.615,"n":133,"o":4.62,"t":"2026-09-24T15:15:00Z","v":8963,"vw":4.628073},{"c":4.64,"h":4.64,"l":4.615,"n":174,"o":4.63,"t":"2026-09-24T15:30:00Z","v":18605,"vw":4.625832},{"c":4.64,"h":4.645,"l":4.62,"n":160,"o":4.64,"t":"2026-09-24T15:45:00Z","v":16929,"vw":4.632308},{"c":4.635,"h":4.65,"l":4.625,"n":116,"o":4.64,"t":"2026-09-24T16:00:00Z","v":6871,"vw":4.638173},{"c":4.59,"h":4.63,"l":4.565,"n":630,"o":4.63,"t":"2026-09-24T16:15:00Z","v":49306,"vw":4.595519},{"c":4.6,"h":4.615,"l":4.59,"n":205,"o":4.6,"t":"2026-09-24T16:30:00Z","v":10695,"vw":4.598435},{"c":4.625,"h":4.625,"l":4.5993,"n":202,"o":4.5993,"t":"2026-09-24T16:45:00Z","v":13315,"vw":4.609349},{"c":4.615,"h":4.6399,"l":4.61,"n":211,"o":4.62,"t":"2026-09-24T17:00:00Z","v":11422,"vw":4.623415},{"c":4.63,"h":4.645,"l":4.605,"n":227,"o":4.605,"t":"2026-09-24T17:15:00Z","v":16945,"vw":4.624759},{"c":4.645,"h":4.65,"l":4.62,"n":172,"o":4.62,"t":"2026-09-24T17:30:00Z","v":11597,"vw":4.638723},{"c":4.695,"h":4.7068,"l":4.645,"n":289,"o":4.645,"t":"2026-09-24T17:45:00Z","v":23127,"vw":4.685081},{"c":4.68,"h":4.695,"l":4.675,"n":257,"o":4.695,"t":"2026-09-24T18:00:00Z","v":14841,"vw":4.686032},{"c":4.635,"h":4.685,"l":4.625,"n":497,"o":4.685,"t":"2026-09-24T18:15:00Z","v":43067,"vw":4.645012},{"c":4.605,"h":4.635,"l":4.595,"n":224,"o":4.635,"t":"2026-09-24T18:30:00Z","v":23945,"vw":4.614194},{"c":4.605,"h":4.605,"l":4.595,"n":206,"o":4.605,"t":"2026-09-24T18:45:00Z","v":14210,"vw":4.600941},{"c":4.585,"h":4.6,"l":4.575,"n":356,"o":4.595,"t":"2026-09-24T19:00:00Z","v":22369,"vw":4.589791},{"c":4.575,"h":4.59,"l":4.555,"n":408,"o":4.58,"t":"2026-09-24T19:15:00Z","v":47701,"vw":4.570642},{"c":4.545,"h":4.58,"l":4.535,"n":883,"o":4.575,"t":"2026-09-24T19:30:00Z","v":159695,"vw":4.55787},{"c":4.555,"h":4.565,"l":4.535,"n":1288,"o":4.54,"t":"2026-09-24T19:45:00Z","v":130834,"vw":4.548238},{"c":4.54,"h":4.54,"l":4.54,"n":20,"o":4.54,"t":"2026-09-24T20:00:00Z","v":107816,"vw":4.54},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-25T09:45:00Z","v":2148,"vw":4.6},{"c":4.67,"h":4.79,"l":4.45,"n":474,"o":4.49,"t":"2026-09-25T13:30:00Z","v":40199,"vw":4.585061},{"c":4.6525,"h":4.68,"l":4.63,"n":120,"o":4.63,"t":"2026-09-25T13:45:00Z","v":10653,"vw":4.651017},{"c":4.67,"h":4.7,"l":4.625,"n":272,"o":4.68,"t":"2026-09-25T14:00:00Z","v":16097,"vw":4.65781},{"c":4.62,"h":4.67,"l":4.6,"n":191,"o":4.67,"t":"2026-09-25T14:15:00Z","v":8798,"vw":4.632082},{"c":4.64,"h":4.64,"l":4.615,"n":203,"o":4.62,"t":"2026-09-25T14:30:00Z","v":11195,"vw":4.629917},{"c":4.66,"h":4.66,"l":4.61,"n":287,"o":4.64,"t":"2026-09-25T14:45:00Z","v":14222,"vw":4.635149},{"c":4.67,"h":4.681,"l":4.655,"n":132,"o":4.66,"t":"2026-09-25T15:00:00Z","v":5888,"vw":4.671681},{"c":4.655,"h":4.67,"l":4.65,"n":62,"o":4.67,"t":"2026-09-25T15:15:00Z","v":2589,"vw":4.65849},{"c":4.67,"h":4.67,"l":4.62,"n":245,"o":4.655,"t":"2026-09-25T15:30:00Z","v":14862,"vw":4.635746},{"c":4.62,"h":4.67,"l":4.615,"n":163,"o":4.67,"t":"2026-09-25T15:45:00Z","v":9626,"vw":4.628817},{"c":4.63,"h":4.65,"l":4.605,"n":394,"o":4.62,"t":"2026-09-25T16:00:00Z","v":22828,"vw":4.626846},{"c":4.63,"h":4.645,"l":4.6099,"n":345,"o":4.62,"t":"2026-09-25T16:15:00Z","v":26479,"vw":4.623794},{"c":4.62,"h":4.65,"l":4.615,"n":224,"o":4.635,"t":"2026-09-25T16:30:00Z","v":13389,"vw":4.635632},{"c":4.64,"h":4.6505,"l":4.62,"n":130,"o":4.62,"t":"2026-09-25T16:45:00Z","v":7897,"vw":4.638629},{"c":4.605,"h":4.63,"l":4.605,"n":252,"o":4.63,"t":"2026-09-25T17:00:00Z","v":12488,"vw":4.614195},{"c":4.575,"h":4.605,"l":4.575,"n":189,"o":4.6009,"t":"2026-09-25T17:15:00Z","v":9768,"vw":4.594505},{"c":4.555,"h":4.575,"l":4.55,"n":171,"o":4.575,"t":"2026-09-25T17:30:00Z","v":13450,"vw":4.559704},{"c":4.57,"h":4.57,"l":4.555,"n":111,"o":4.56,"t":"2026-09-25T17:45:00Z","v":6799,"vw":4.56237},{"c":4.585,"h":4.585,"l":4.565,"n":123,"o":4.565,"t":"2026-09-25T18:00:00Z","v":6977,"vw":4.576769},{"c":4.585,"h":4.59,"l":4.58,"n":137,"o":4.585,"t":"2026-09-25T18:15:00Z","v":6920,"vw":4.585135},{"c":4.595,"h":4.595,"l":4.575,"n":157,"o":4.585,"t":"2026-09-25T18:30:00Z","v":7802,"vw":4.585594},{"c":4.615,"h":4.615,"l":4.59,"n":211,"o":4.6,"t":"2026-09-25T18:45:00Z","v":10273,"vw":4.601462},{"c":4.605,"h":4.62,"l":4.585,"n":203,"o":4.62,"t":"2026-09-25T19:00:00Z","v":10440,"vw":4.601028},{"c":4.595,"h":4.605,"l":4.585,"n":313,"o":4.605,"t":"2026-09-25T19:15:00Z","v":25206,"vw":4.595529},{"c":4.624,"h":4.635,"l":4.585,"n":473,"o":4.59,"t":"2026-09-25T19:30:00Z","v":34167,"vw":4.608598},{"c":4.6,"h":4.64,"l":4.585,"n":1199,"o":4.6201,"t":"2026-09-25T19:45:00Z","v":106800,"vw":4.614295},{"c":4.605,"h":4.605,"l":4.605,"n":21,"o":4.605,"t":"2026-09-25T20:00:00Z","v":120986,"vw":4.605},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-09-28T08:00:00Z","v":377,"vw":4.61},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-09-28T11:45:00Z","v":607,"vw":4.67},{"c":4.595,"h":4.65,"l":4.56,"n":353,"o":4.65,"t":"2026-09-28T13:30:00Z","v":33890,"vw":4.606663},{"c":4.585,"h":4.605,"l":4.5638,"n":71,"o":4.59,"t":"2026-09-28T13:45:00Z","v":6282,"vw":4.57437},{"c":4.635,"h":4.635,"l":4.575,"n":254,"o":4.575,"t":"2026-09-28T14:00:00Z","v":18875,"vw":4.59888},{"c":4.635,"h":4.635,"l":4.605,"n":164,"o":4.63,"t":"2026-09-28T14:15:00Z","v":11113,"vw":4.624766},{"c":4.62,"h":4.656,"l":4.615,"n":121,"o":4.64,"t":"2026-09-28T14:30:00Z","v":3330,"vw":4.6395},{"c":4.565,"h":4.625,"l":4.565,"n":334,"o":4.62,"t":"2026-09-28T14:45:00Z","v":36206,"vw":4.595668},{"c":4.59,"h":4.59,"l":4.555,"n":325,"o":4.57,"t":"2026-09-28T15:00:00Z","v":46397,"vw":4.569422},{"c":4.535,"h":4.59,"l":4.51,"n":766,"o":4.59,"t":"2026-09-28T15:15:00Z","v":214361,"vw":4.532557},{"c":4.565,"h":4.565,"l":4.5329,"n":100,"o":4.5329,"t":"2026-09-28T15:30:00Z","v":17107,"vw":4.541813},{"c":4.55,"h":4.57,"l":4.55,"n":167,"o":4.57,"t":"2026-09-28T15:45:00Z","v":10778,"vw":4.56474},{"c":4.54,"h":4.555,"l":4.53,"n":185,"o":4.55,"t":"2026-09-28T16:00:00Z","v":9035,"vw":4.543754},{"c":4.53,"h":4.55,"l":4.4938,"n":634,"o":4.55,"t":"2026-09-28T16:15:00Z","v":46617,"vw":4.515066},{"c":4.495,"h":4.525,"l":4.485,"n":401,"o":4.52,"t":"2026-09-28T16:30:00Z","v":47160,"vw":4.500472},{"c":4.5,"h":4.51,"l":4.495,"n":177,"o":4.495,"t":"2026-09-28T16:45:00Z","v":15259,"vw":4.502517},{"c":4.46,"h":4.505,"l":4.445,"n":468,"o":4.5,"t":"2026-09-28T17:00:00Z","v":55686,"vw":4.489754},{"c":4.5134,"h":4.515,"l":4.46,"n":256,"o":4.46,"t":"2026-09-28T17:15:00Z","v":15231,"vw":4.49341},{"c":4.52,"h":4.53,"l":4.5,"n":213,"o":4.51,"t":"2026-09-28T17:30:00Z","v":9701,"vw":4.513995},{"c":4.56,"h":4.56,"l":4.495,"n":282,"o":4.515,"t":"2026-09-28T17:45:00Z","v":17867,"vw":4.516184},{"c":4.585,"h":4.59,"l":4.545,"n":380,"o":4.56,"t":"2026-09-28T18:00:00Z","v":25564,"vw":4.561304},{"c":4.545,"h":4.59,"l":4.53,"n":340,"o":4.58,"t":"2026-09-28T18:15:00Z","v":28254,"vw":4.55803},{"c":4.535,"h":4.5475,"l":4.53,"n":352,"o":4.5435,"t":"2026-09-28T18:30:00Z","v":53272,"vw":4.536987},{"c":4.525,"h":4.5395,"l":4.515,"n":424,"o":4.5395,"t":"2026-09-28T18:45:00Z","v":34610,"vw":4.522127},{"c":4.53,"h":4.54,"l":4.52,"n":293,"o":4.525,"t":"2026-09-28T19:00:00Z","v":22753,"vw":4.52992},{"c":4.54,"h":4.55,"l":4.525,"n":467,"o":4.535,"t":"2026-09-28T19:15:00Z","v":38086,"vw":4.537265},{"c":4.525,"h":4.55,"l":4.52,"n":502,"o":4.54,"t":"2026-09-28T19:30:00Z","v":46214,"vw":4.533777},{"c":4.49,"h":4.525,"l":4.475,"n":1717,"o":4.52,"t":"2026-09-28T19:45:00Z","v":187198,"vw":4.497539},{"c":4.55,"h":4.55,"l":4.49,"n":16,"o":4.49,"t":"2026-09-28T20:00:00Z","v":132370,"vw":4.490048},{"c":4.51,"h":4.51,"l":4.5,"n":7,"o":4.5,"t":"2026-09-29T12:15:00Z","v":622,"vw":4.506515},{"c":4.46,"h":4.47,"l":4.46,"n":4,"o":4.47,"t":"2026-09-29T13:15:00Z","v":366,"vw":4.465912},{"c":4.389,"h":4.46,"l":4.35,"n":258,"o":4.42,"t":"2026-09-29T13:30:00Z","v":32735,"vw":4.397492},{"c":4.375,"h":4.41,"l":4.36,"n":198,"o":4.389,"t":"2026-09-29T13:45:00Z","v":10430,"vw":4.384955},{"c":4.38,"h":4.385,"l":4.33,"n":273,"o":4.375,"t":"2026-09-29T14:00:00Z","v":15160,"vw":4.358998},{"c":4.37,"h":4.39,"l":4.37,"n":267,"o":4.38,"t":"2026-09-29T14:15:00Z","v":13860,"vw":4.381281},{"c":4.345,"h":4.36,"l":4.32,"n":452,"o":4.36,"t":"2026-09-29T14:30:00Z","v":29916,"vw":4.336562},{"c":4.335,"h":4.35,"l":4.325,"n":584,"o":4.34,"t":"2026-09-29T14:45:00Z","v":57574,"vw":4.33779},{"c":4.335,"h":4.34,"l":4.32,"n":366,"o":4.34,"t":"2026-09-29T15:00:00Z","v":51834,"vw":4.327027},{"c":4.3,"h":4.34,"l":4.3,"n":257,"o":4.339,"t":"2026-09-29T15:15:00Z","v":22581,"vw":4.314851},{"c":4.295,"h":4.305,"l":4.275,"n":309,"o":4.3,"t":"2026-09-29T15:30:00Z","v":78056,"vw":4.295791},{"c":4.29,"h":4.295,"l":4.275,"n":266,"o":4.295,"t":"2026-09-29T15:45:00Z","v":20188,"vw":4.285731},{"c":4.405,"h":4.415,"l":4.28,"n":900,"o":4.29,"t":"2026-09-29T16:00:00Z","v":83959,"vw":4.353699},{"c":4.395,"h":4.405,"l":4.38,"n":367,"o":4.405,"t":"2026-09-29T16:15:00Z","v":31068,"vw":4.395001},{"c":4.405,"h":4.415,"l":4.39,"n":316,"o":4.395,"t":"2026-09-29T16:30:00Z","v":38037,"vw":4.401469},{"c":4.36,"h":4.405,"l":4.36,"n":462,"o":4.4,"t":"2026-09-29T16:45:00Z","v":34963,"vw":4.378902},{"c":4.33,"h":4.365,"l":4.325,"n":350,"o":4.36,"t":"2026-09-29T17:00:00Z","v":26991,"vw":4.346132},{"c":4.295,"h":4.33,"l":4.295,"n":590,"o":4.33,"t":"2026-09-29T17:15:00Z","v":77921,"vw":4.314622},{"c":4.28,"h":4.305,"l":4.28,"n":357,"o":4.29,"t":"2026-09-29T17:30:00Z","v":35552,"vw":4.293734},{"c":4.275,"h":4.295,"l":4.27,"n":498,"o":4.28,"t":"2026-09-29T17:45:00Z","v":60031,"vw":4.285554},{"c":4.285,"h":4.295,"l":4.2601,"n":647,"o":4.27,"t":"2026-09-29T18:00:00Z","v":90364,"vw":4.276558},{"c":4.29,"h":4.31,"l":4.28,"n":464,"o":4.29,"t":"2026-09-29T18:15:00Z","v":55430,"vw":4.289787},{"c":4.285,"h":4.3,"l":4.28,"n":376,"o":4.295,"t":"2026-09-29T18:30:00Z","v":25369,"vw":4.289828},{"c":4.245,"h":4.29,"l":4.2301,"n":823,"o":4.29,"t":"2026-09-29T18:45:00Z","v":145646,"vw":4.257483},{"c":4.2737,"h":4.28,"l":4.24,"n":504,"o":4.245,"t":"2026-09-29T19:00:00Z","v":86363,"vw":4.260312},{"c":4.29,"h":4.305,"l":4.2732,"n":650,"o":4.275,"t":"2026-09-29T19:15:00Z","v":55347,"vw":4.292575},{"c":4.275,"h":4.295,"l":4.25,"n":892,"o":4.295,"t":"2026-09-29T19:30:00Z","v":109338,"vw":4.274049},{"c":4.225,"h":4.285,"l":4.21,"n":3074,"o":4.275,"t":"2026-09-29T19:45:00Z","v":341638,"vw":4.240882},{"c":4.22,"h":4.22,"l":4.22,"n":20,"o":4.22,"t":"2026-09-29T20:00:00Z","v":179242,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-29T20:15:00Z","v":219861,"vw":4.22},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-30T13:00:00Z","v":117,"vw":4.25},{"c":4.13,"h":4.27,"l":4.07,"n":523,"o":4.27,"t":"2026-09-30T13:30:00Z","v":69014,"vw":4.154147},{"c":4.16,"h":4.18,"l":4.15,"n":237,"o":4.15,"t":"2026-09-30T13:45:00Z","v":26199,"vw":4.160981},{"c":4.235,"h":4.235,"l":4.145,"n":359,"o":4.17,"t":"2026-09-30T14:00:00Z","v":69895,"vw":4.179716},{"c":4.295,"h":4.315,"l":4.23,"n":342,"o":4.235,"t":"2026-09-30T14:15:00Z","v":59530,"vw":4.263783},{"c":4.285,"h":4.315,"l":4.271,"n":315,"o":4.295,"t":"2026-09-30T14:30:00Z","v":21817,"vw":4.291776},{"c":4.325,"h":4.325,"l":4.28,"n":338,"o":4.285,"t":"2026-09-30T14:45:00Z","v":21317,"vw":4.304326},{"c":4.32,"h":4.3494,"l":4.32,"n":270,"o":4.325,"t":"2026-09-30T15:00:00Z","v":17802,"vw":4.32962},{"c":4.31,"h":4.33,"l":4.295,"n":255,"o":4.315,"t":"2026-09-30T15:15:00Z","v":16960,"vw":4.310461},{"c":4.335,"h":4.335,"l":4.3,"n":251,"o":4.305,"t":"2026-09-30T15:30:00Z","v":12943,"vw":4.319939},{"c":4.315,"h":4.345,"l":4.31,"n":289,"o":4.33,"t":"2026-09-30T15:45:00Z","v":36186,"vw":4.320919},{"c":4.34,"h":4.345,"l":4.305,"n":291,"o":4.315,"t":"2026-09-30T16:00:00Z","v":19995,"vw":4.327849},{"c":4.4377,"h":4.4377,"l":4.34,"n":300,"o":4.345,"t":"2026-09-30T16:15:00Z","v":15956,"vw":4.386841},{"c":4.385,"h":4.43,"l":4.375,"n":360,"o":4.43,"t":"2026-09-30T16:30:00Z","v":28349,"vw":4.397955},{"c":4.3823,"h":4.395,"l":4.37,"n":302,"o":4.385,"t":"2026-09-30T16:45:00Z","v":35464,"vw":4.379459},{"c":4.375,"h":4.39,"l":4.375,"n":233,"o":4.385,"t":"2026-09-30T17:00:00Z","v":13365,"vw":4.382434},{"c":4.38,"h":4.38,"l":4.36,"n":285,"o":4.37,"t":"2026-09-30T17:15:00Z","v":18762,"vw":4.372154},{"c":4.37,"h":4.4,"l":4.37,"n":337,"o":4.39,"t":"2026-09-30T17:30:00Z","v":63873,"vw":4.382488},{"c":4.355,"h":4.3701,"l":4.32,"n":1319,"o":4.3701,"t":"2026-09-30T17:45:00Z","v":119676,"vw":4.337282},{"c":4.365,"h":4.37,"l":4.3539,"n":352,"o":4.3539,"t":"2026-09-30T18:00:00Z","v":26573,"vw":4.35833},{"c":4.35,"h":4.365,"l":4.34,"n":357,"o":4.365,"t":"2026-09-30T18:15:00Z","v":43368,"vw":4.35476},{"c":4.355,"h":4.36,"l":4.3348,"n":341,"o":4.345,"t":"2026-09-30T18:30:00Z","v":37695,"vw":4.34256},{"c":4.335,"h":4.355,"l":4.335,"n":282,"o":4.355,"t":"2026-09-30T18:45:00Z","v":17300,"vw":4.344781},{"c":4.35,"h":4.35,"l":4.3201,"n":296,"o":4.335,"t":"2026-09-30T19:00:00Z","v":24997,"vw":4.333445},{"c":4.345,"h":4.355,"l":4.34,"n":393,"o":4.345,"t":"2026-09-30T19:15:00Z","v":26269,"vw":4.346867},{"c":4.335,"h":4.35,"l":4.325,"n":423,"o":4.345,"t":"2026-09-30T19:30:00Z","v":33241,"vw":4.33979},{"c":4.36,"h":4.36,"l":4.32,"n":1631,"o":4.3351,"t":"2026-09-30T19:45:00Z","v":128306,"vw":4.343272},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-09-30T20:00:00Z","v":186316,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-30T20:15:00Z","v":439722,"vw":4.34},{"c":4.35,"h":4.36,"l":4.35,"n":15,"o":4.36,"t":"2026-10-01T11:00:00Z","v":676,"vw":4.354678},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-01T13:00:00Z","v":120,"vw":4.38},{"c":4.28,"h":4.42,"l":4.27,"n":334,"o":4.35,"t":"2026-10-01T13:30:00Z","v":25984,"vw":4.325139},{"c":4.335,"h":4.355,"l":4.265,"n":235,"o":4.28,"t":"2026-10-01T13:45:00Z","v":12893,"vw":4.292513},{"c":4.33,"h":4.35,"l":4.3,"n":444,"o":4.335,"t":"2026-10-01T14:00:00Z","v":30609,"vw":4.318843},{"c":4.325,"h":4.36,"l":4.285,"n":573,"o":4.33,"t":"2026-10-01T14:15:00Z","v":181215,"vw":4.323138},{"c":4.355,"h":4.365,"l":4.325,"n":268,"o":4.325,"t":"2026-10-01T14:30:00Z","v":15995,"vw":4.344577},{"c":4.36,"h":4.395,"l":4.355,"n":331,"o":4.36,"t":"2026-10-01T14:45:00Z","v":23814,"vw":4.369801},{"c":4.37,"h":4.37,"l":4.345,"n":245,"o":4.36,"t":"2026-10-01T15:00:00Z","v":18163,"vw":4.357044},{"c":4.33,"h":4.37,"l":4.33,"n":295,"o":4.37,"t":"2026-10-01T15:15:00Z","v":16340,"vw":4.348514},{"c":4.325,"h":4.33,"l":4.29,"n":552,"o":4.325,"t":"2026-10-01T15:30:00Z","v":55214,"vw":4.318775},{"c":4.355,"h":4.371,"l":4.325,"n":320,"o":4.325,"t":"2026-10-01T15:45:00Z","v":49643,"vw":4.35268},{"c":4.37,"h":4.38,"l":4.31,"n":449,"o":4.355,"t":"2026-10-01T16:00:00Z","v":125279,"vw":4.330393},{"c":4.355,"h":4.375,"l":4.355,"n":186,"o":4.36,"t":"2026-10-01T16:15:00Z","v":6848,"vw":4.363615},{"c":4.37,"h":4.37,"l":4.36,"n":164,"o":4.36,"t":"2026-10-01T16:30:00Z","v":5750,"vw":4.365886},{"c":4.365,"h":4.38,"l":4.365,"n":149,"o":4.37,"t":"2026-10-01T16:45:00Z","v":6991,"vw":4.372626},{"c":4.37,"h":4.385,"l":4.355,"n":292,"o":4.365,"t":"2026-10-01T17:00:00Z","v":24111,"vw":4.376111},{"c":4.375,"h":4.375,"l":4.355,"n":212,"o":4.37,"t":"2026-10-01T17:15:00Z","v":13317,"vw":4.361141},{"c":4.3749,"h":4.395,"l":4.365,"n":447,"o":4.375,"t":"2026-10-01T17:30:00Z","v":28672,"vw":4.378492},{"c":4.415,"h":4.415,"l":4.345,"n":482,"o":4.37,"t":"2026-10-01T17:45:00Z","v":55113,"vw":4.375103},{"c":4.36,"h":4.41,"l":4.36,"n":427,"o":4.41,"t":"2026-10-01T18:00:00Z","v":32884,"vw":4.380908},{"c":4.38,"h":4.39,"l":4.355,"n":310,"o":4.355,"t":"2026-10-01T18:15:00Z","v":27619,"vw":4.368569},{"c":4.36,"h":4.385,"l":4.355,"n":292,"o":4.385,"t":"2026-10-01T18:30:00Z","v":20698,"vw":4.374794},{"c":4.345,"h":4.365,"l":4.3445,"n":268,"o":4.36,"t":"2026-10-01T18:45:00Z","v":20801,"vw":4.35252},{"c":4.425,"h":4.425,"l":4.345,"n":405,"o":4.345,"t":"2026-10-01T19:00:00Z","v":32636,"vw":4.383537},{"c":4.425,"h":4.445,"l":4.425,"n":236,"o":4.435,"t":"2026-10-01T19:15:00Z","v":14901,"vw":4.435946},{"c":4.425,"h":4.43,"l":4.4,"n":529,"o":4.4223,"t":"2026-10-01T19:30:00Z","v":43668,"vw":4.41798},{"c":4.4,"h":4.44,"l":4.38,"n":1792,"o":4.42,"t":"2026-10-01T19:45:00Z","v":184016,"vw":4.402831},{"c":4.4,"h":4.4,"l":4.4,"n":17,"o":4.4,"t":"2026-10-01T20:00:00Z","v":153644,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-01T20:15:00Z","v":360516,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-01T20:30:00Z","v":518928,"vw":4.4},{"c":4.42,"h":4.43,"l":4.38,"n":9,"o":4.38,"t":"2026-10-02T12:45:00Z","v":2272,"vw":4.419411},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-02T13:00:00Z","v":202,"vw":4.41},{"c":4.36,"h":4.42,"l":4.33,"n":349,"o":4.4,"t":"2026-10-02T13:30:00Z","v":35820,"vw":4.36898},{"c":4.47,"h":4.48,"l":4.37,"n":403,"o":4.37,"t":"2026-10-02T13:45:00Z","v":46895,"vw":4.410691},{"c":4.495,"h":4.515,"l":4.46,"n":343,"o":4.47,"t":"2026-10-02T14:00:00Z","v":22808,"vw":4.496706},{"c":4.53,"h":4.53,"l":4.49,"n":203,"o":4.49,"t":"2026-10-02T14:15:00Z","v":9255,"vw":4.513213},{"c":4.58,"h":4.58,"l":4.525,"n":299,"o":4.535,"t":"2026-10-02T14:30:00Z","v":67393,"vw":4.561096},{"c":4.54,"h":4.575,"l":4.535,"n":320,"o":4.57,"t":"2026-10-02T14:45:00Z","v":22178,"vw":4.560613},{"c":4.54,"h":4.55,"l":4.505,"n":374,"o":4.54,"t":"2026-10-02T15:00:00Z","v":37183,"vw":4.527411},{"c":4.535,"h":4.545,"l":4.5,"n":392,"o":4.545,"t":"2026-10-02T15:15:00Z","v":18305,"vw":4.523508},{"c":4.54,"h":4.57,"l":4.535,"n":225,"o":4.535,"t":"2026-10-02T15:30:00Z","v":24659,"vw":4.552686},{"c":4.54,"h":4.555,"l":4.54,"n":205,"o":4.545,"t":"2026-10-02T15:45:00Z","v":9977,"vw":4.545231},{"c":4.535,"h":4.5499,"l":4.53,"n":227,"o":4.54,"t":"2026-10-02T16:00:00Z","v":15761,"vw":4.54163},{"c":4.555,"h":4.555,"l":4.535,"n":228,"o":4.535,"t":"2026-10-02T16:15:00Z","v":18378,"vw":4.541994},{"c":4.545,"h":4.555,"l":4.535,"n":172,"o":4.555,"t":"2026-10-02T16:30:00Z","v":11423,"vw":4.542733},{"c":4.55,"h":4.55,"l":4.54,"n":131,"o":4.545,"t":"2026-10-02T16:45:00Z","v":5994,"vw":4.546058},{"c":4.565,"h":4.57,"l":4.545,"n":255,"o":4.55,"t":"2026-10-02T17:00:00Z","v":11374,"vw":4.559688},{"c":4.555,"h":4.57,"l":4.555,"n":190,"o":4.57,"t":"2026-10-02T17:15:00Z","v":8041,"vw":4.560946},{"c":4.56,"h":4.56,"l":4.53,"n":257,"o":4.55,"t":"2026-10-02T17:30:00Z","v":20297,"vw":4.539176},{"c":4.56,"h":4.56,"l":4.545,"n":215,"o":4.55,"t":"2026-10-02T17:45:00Z","v":9231,"vw":4.553601},{"c":4.585,"h":4.585,"l":4.555,"n":225,"o":4.56,"t":"2026-10-02T18:00:00Z","v":17206,"vw":4.568623},{"c":4.575,"h":4.58,"l":4.565,"n":150,"o":4.58,"t":"2026-10-02T18:15:00Z","v":7896,"vw":4.571138},{"c":4.56,"h":4.575,"l":4.55,"n":206,"o":4.575,"t":"2026-10-02T18:30:00Z","v":10183,"vw":4.557214},{"c":4.56,"h":4.565,"l":4.55,"n":226,"o":4.555,"t":"2026-10-02T18:45:00Z","v":11342,"vw":4.557842},{"c":4.585,"h":4.585,"l":4.56,"n":231,"o":4.56,"t":"2026-10-02T19:00:00Z","v":14963,"vw":4.570418},{"c":4.555,"h":4.59,"l":4.55,"n":300,"o":4.585,"t":"2026-10-02T19:15:00Z","v":22686,"vw":4.57717},{"c":4.555,"h":4.5699,"l":4.55,"n":267,"o":4.555,"t":"2026-10-02T19:30:00Z","v":19924,"vw":4.558426},{"c":4.59,"h":4.59,"l":4.555,"n":1138,"o":4.555,"t":"2026-10-02T19:45:00Z","v":108758,"vw":4.570317},{"c":4.58,"h":4.58,"l":4.58,"n":13,"o":4.58,"t":"2026-10-02T20:00:00Z","v":131844,"vw":4.58},{"c":4.54,"h":4.612,"l":4.52,"n":261,"o":4.57,"t":"2026-10-05T13:30:00Z","v":35686,"vw":4.551834},{"c":4.74,"h":4.74,"l":4.53,"n":463,"o":4.54,"t":"2026-10-05T13:45:00Z","v":132838,"vw":4.595961},{"c":4.84,"h":4.84,"l":4.74,"n":488,"o":4.74,"t":"2026-10-05T14:00:00Z","v":70332,"vw":4.793449},{"c":4.805,"h":4.875,"l":4.8,"n":338,"o":4.84,"t":"2026-10-05T14:15:00Z","v":31451,"vw":4.832365},{"c":4.805,"h":4.815,"l":4.7823,"n":226,"o":4.8,"t":"2026-10-05T14:30:00Z","v":13645,"vw":4.798547},{"c":4.965,"h":4.975,"l":4.8099,"n":577,"o":4.81,"t":"2026-10-05T14:45:00Z","v":147359,"vw":4.895109},{"c":4.975,"h":5,"l":4.945,"n":341,"o":4.9659,"t":"2026-10-05T15:00:00Z","v":40692,"vw":4.978677},{"c":4.955,"h":4.975,"l":4.945,"n":225,"o":4.975,"t":"2026-10-05T15:15:00Z","v":12593,"vw":4.95752},{"c":4.975,"h":4.975,"l":4.945,"n":201,"o":4.955,"t":"2026-10-05T15:30:00Z","v":11872,"vw":4.958089},{"c":5,"h":5,"l":4.955,"n":174,"o":4.97,"t":"2026-10-05T15:45:00Z","v":9077,"vw":4.970496},{"c":5.02,"h":5.0277,"l":4.9709,"n":166,"o":4.99,"t":"2026-10-05T16:00:00Z","v":11612,"vw":4.992829},{"c":5.0329,"h":5.05,"l":5.015,"n":218,"o":5.02,"t":"2026-10-05T16:15:00Z","v":14104,"vw":5.025393},{"c":4.99,"h":5.045,"l":4.975,"n":517,"o":5.035,"t":"2026-10-05T16:30:00Z","v":50282,"vw":5.005583},{"c":5,"h":5.02,"l":4.9812,"n":208,"o":4.9812,"t":"2026-10-05T16:45:00Z","v":12633,"vw":5.00698},{"c":4.9823,"h":4.995,"l":4.975,"n":197,"o":4.99,"t":"2026-10-05T17:00:00Z","v":11704,"vw":4.982935},{"c":4.965,"h":4.98,"l":4.96,"n":179,"o":4.98,"t":"2026-10-05T17:15:00Z","v":16703,"vw":4.974686},{"c":4.95,"h":4.965,"l":4.9401,"n":242,"o":4.96,"t":"2026-10-05T17:30:00Z","v":16312,"vw":4.952905},{"c":4.93,"h":4.94,"l":4.9,"n":308,"o":4.94,"t":"2026-10-05T17:45:00Z","v":30913,"vw":4.910738},{"c":4.94,"h":4.94,"l":4.9202,"n":213,"o":4.925,"t":"2026-10-05T18:00:00Z","v":14110,"vw":4.928383},{"c":4.915,"h":4.94,"l":4.91,"n":234,"o":4.94,"t":"2026-10-05T18:15:00Z","v":16705,"vw":4.927715},{"c":4.885,"h":4.9191,"l":4.8801,"n":285,"o":4.91,"t":"2026-10-05T18:30:00Z","v":26233,"vw":4.891672},{"c":4.905,"h":4.905,"l":4.88,"n":308,"o":4.885,"t":"2026-10-05T18:45:00Z","v":22350,"vw":4.891919},{"c":4.895,"h":4.915,"l":4.895,"n":295,"o":4.905,"t":"2026-10-05T19:00:00Z","v":19831,"vw":4.904},{"c":4.851,"h":4.9,"l":4.85,"n":430,"o":4.895,"t":"2026-10-05T19:15:00Z","v":37398,"vw":4.88304},{"c":4.78,"h":4.85,"l":4.78,"n":421,"o":4.85,"t":"2026-10-05T19:30:00Z","v":39534,"vw":4.809671},{"c":4.76,"h":4.785,"l":4.74,"n":1675,"o":4.781,"t":"2026-10-05T19:45:00Z","v":151829,"vw":4.756987},{"c":4.75,"h":4.78,"l":4.75,"n":17,"o":4.75,"t":"2026-10-05T20:00:00Z","v":150252,"vw":4.75008},{"c":4.826,"h":4.826,"l":4.826,"n":1,"o":4.826,"t":"2026-10-05T22:15:00Z","v":120,"vw":4.826},{"c":4.64,"h":4.76,"l":4.64,"n":397,"o":4.76,"t":"2026-10-06T13:30:00Z","v":34205,"vw":4.701137},{"c":4.82,"h":4.82,"l":4.64,"n":763,"o":4.64,"t":"2026-10-06T13:45:00Z","v":165197,"vw":4.748834},{"c":4.89,"h":4.89,"l":4.8218,"n":391,"o":4.84,"t":"2026-10-06T14:00:00Z","v":23774,"vw":4.845322},{"c":5.015,"h":5.015,"l":4.9,"n":465,"o":4.9,"t":"2026-10-06T14:15:00Z","v":61048,"vw":4.96175},{"c":5.03,"h":5.07,"l":4.9824,"n":801,"o":5.01,"t":"2026-10-06T14:30:00Z","v":134058,"vw":5.033769},{"c":5.03,"h":5.045,"l":5.005,"n":294,"o":5.03,"t":"2026-10-06T14:45:00Z","v":26200,"vw":5.030162},{"c":4.88,"h":5.0399,"l":4.88,"n":708,"o":5.03,"t":"2026-10-06T15:00:00Z","v":83124,"vw":4.979298},{"c":4.92,"h":4.92,"l":4.845,"n":395,"o":4.88,"t":"2026-10-06T15:15:00Z","v":31177,"vw":4.882975},{"c":4.91,"h":4.92,"l":4.9,"n":278,"o":4.91,"t":"2026-10-06T15:30:00Z","v":18145,"vw":4.909835},{"c":4.885,"h":4.92,"l":4.885,"n":289,"o":4.9,"t":"2026-10-06T15:45:00Z","v":17248,"vw":4.901396},{"c":4.865,"h":4.885,"l":4.85,"n":345,"o":4.885,"t":"2026-10-06T16:00:00Z","v":19604,"vw":4.864151},{"c":4.875,"h":4.9,"l":4.865,"n":280,"o":4.865,"t":"2026-10-06T16:15:00Z","v":18188,"vw":4.879754},{"c":4.86,"h":4.87,"l":4.84,"n":220,"o":4.87,"t":"2026-10-06T16:30:00Z","v":14348,"vw":4.852982},{"c":4.86,"h":4.865,"l":4.84,"n":252,"o":4.85,"t":"2026-10-06T16:45:00Z","v":20722,"vw":4.857081},{"c":4.835,"h":4.855,"l":4.83,"n":131,"o":4.855,"t":"2026-10-06T17:00:00Z","v":6888,"vw":4.840004},{"c":4.88,"h":4.89,"l":4.81,"n":453,"o":4.83,"t":"2026-10-06T17:15:00Z","v":63512,"vw":4.859838},{"c":4.865,"h":4.885,"l":4.8505,"n":293,"o":4.88,"t":"2026-10-06T17:30:00Z","v":19878,"vw":4.868344},{"c":4.855,"h":4.885,"l":4.845,"n":441,"o":4.865,"t":"2026-10-06T17:45:00Z","v":46846,"vw":4.872269},{"c":4.845,"h":4.86,"l":4.845,"n":220,"o":4.855,"t":"2026-10-06T18:00:00Z","v":12810,"vw":4.853149},{"c":4.835,"h":4.855,"l":4.825,"n":374,"o":4.85,"t":"2026-10-06T18:15:00Z","v":26439,"vw":4.838491},{"c":4.845,"h":4.865,"l":4.835,"n":468,"o":4.835,"t":"2026-10-06T18:30:00Z","v":28878,"vw":4.850156},{"c":4.855,"h":4.87,"l":4.84,"n":395,"o":4.845,"t":"2026-10-06T18:45:00Z","v":26250,"vw":4.852404},{"c":4.88,"h":4.88,"l":4.855,"n":349,"o":4.855,"t":"2026-10-06T19:00:00Z","v":23808,"vw":4.871133},{"c":4.85,"h":4.9,"l":4.85,"n":511,"o":4.88,"t":"2026-10-06T19:15:00Z","v":37218,"vw":4.881996},{"c":4.9,"h":4.93,"l":4.835,"n":711,"o":4.85,"t":"2026-10-06T19:30:00Z","v":98301,"vw":4.887754},{"c":4.87,"h":4.905,"l":4.86,"n":1369,"o":4.895,"t":"2026-10-06T19:45:00Z","v":113332,"vw":4.889176},{"c":4.875,"h":4.875,"l":4.875,"n":18,"o":4.875,"t":"2026-10-06T20:00:00Z","v":91478,"vw":4.875},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-07T11:45:00Z","v":104,"vw":4.9},{"c":4.915,"h":4.96,"l":4.85,"n":474,"o":4.87,"t":"2026-10-07T13:30:00Z","v":71609,"vw":4.916367},{"c":4.905,"h":4.915,"l":4.89,"n":129,"o":4.905,"t":"2026-10-07T13:45:00Z","v":8946,"vw":4.90408},{"c":4.855,"h":4.89,"l":4.85,"n":241,"o":4.89,"t":"2026-10-07T14:00:00Z","v":14304,"vw":4.87116},{"c":4.845,"h":4.87,"l":4.825,"n":267,"o":4.86,"t":"2026-10-07T14:15:00Z","v":21138,"vw":4.852506},{"c":4.8,"h":4.85,"l":4.8,"n":207,"o":4.845,"t":"2026-10-07T14:30:00Z","v":20610,"vw":4.822972},{"c":4.805,"h":4.83,"l":4.8,"n":199,"o":4.8,"t":"2026-10-07T14:45:00Z","v":13883,"vw":4.815987},{"c":4.86,"h":4.865,"l":4.795,"n":355,"o":4.8,"t":"2026-10-07T15:00:00Z","v":53546,"vw":4.810106},{"c":4.821,"h":4.85,"l":4.8,"n":284,"o":4.85,"t":"2026-10-07T15:15:00Z","v":41709,"vw":4.826471},{"c":4.755,"h":4.825,"l":4.755,"n":376,"o":4.815,"t":"2026-10-07T15:30:00Z","v":52906,"vw":4.79488},{"c":4.735,"h":4.755,"l":4.72,"n":217,"o":4.755,"t":"2026-10-07T15:45:00Z","v":19433,"vw":4.73891},{"c":4.725,"h":4.735,"l":4.705,"n":198,"o":4.735,"t":"2026-10-07T16:00:00Z","v":18975,"vw":4.720016},{"c":4.755,"h":4.78,"l":4.7199,"n":660,"o":4.72,"t":"2026-10-07T16:15:00Z","v":110405,"vw":4.754361},{"c":4.705,"h":4.76,"l":4.7,"n":163,"o":4.755,"t":"2026-10-07T16:30:00Z","v":18627,"vw":4.729655},{"c":4.715,"h":4.715,"l":4.695,"n":233,"o":4.7,"t":"2026-10-07T16:45:00Z","v":27735,"vw":4.703583},{"c":4.725,"h":4.725,"l":4.71,"n":137,"o":4.715,"t":"2026-10-07T17:00:00Z","v":9390,"vw":4.718792},{"c":4.71,"h":4.725,"l":4.71,"n":180,"o":4.72,"t":"2026-10-07T17:15:00Z","v":9459,"vw":4.718942},{"c":4.71,"h":4.71,"l":4.675,"n":192,"o":4.705,"t":"2026-10-07T17:30:00Z","v":21320,"vw":4.688789},{"c":4.73,"h":4.735,"l":4.69,"n":242,"o":4.705,"t":"2026-10-07T17:45:00Z","v":19115,"vw":4.715382},{"c":4.745,"h":4.77,"l":4.725,"n":343,"o":4.7378,"t":"2026-10-07T18:00:00Z","v":39788,"vw":4.748415},{"c":4.755,"h":4.785,"l":4.745,"n":229,"o":4.745,"t":"2026-10-07T18:15:00Z","v":17525,"vw":4.77072},{"c":4.755,"h":4.765,"l":4.74,"n":261,"o":4.755,"t":"2026-10-07T18:30:00Z","v":15978,"vw":4.753707},{"c":4.755,"h":4.765,"l":4.75,"n":203,"o":4.76,"t":"2026-10-07T18:45:00Z","v":11189,"vw":4.758069},{"c":4.785,"h":4.785,"l":4.755,"n":330,"o":4.755,"t":"2026-10-07T19:00:00Z","v":22444,"vw":4.765607},{"c":4.805,"h":4.835,"l":4.775,"n":640,"o":4.78,"t":"2026-10-07T19:15:00Z","v":72581,"vw":4.813695},{"c":4.765,"h":4.825,"l":4.76,"n":674,"o":4.805,"t":"2026-10-07T19:30:00Z","v":53297,"vw":4.782046},{"c":4.77,"h":4.79,"l":4.75,"n":1939,"o":4.763,"t":"2026-10-07T19:45:00Z","v":190189,"vw":4.770435},{"c":4.77,"h":4.77,"l":4.77,"n":21,"o":4.77,"t":"2026-10-07T20:00:00Z","v":118038,"vw":4.77},{"c":4.82,"h":4.82,"l":4.82,"n":10,"o":4.82,"t":"2026-10-08T10:45:00Z","v":418,"vw":4.82},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-10-08T13:15:00Z","v":204,"vw":4.95},{"c":4.86,"h":4.8799,"l":4.76,"n":209,"o":4.84,"t":"2026-10-08T13:30:00Z","v":18746,"vw":4.831611},{"c":4.81,"h":4.865,"l":4.81,"n":77,"o":4.85,"t":"2026-10-08T13:45:00Z","v":6511,"vw":4.838922},{"c":4.795,"h":4.845,"l":4.79,"n":187,"o":4.82,"t":"2026-10-08T14:00:00Z","v":11457,"vw":4.814263},{"c":4.785,"h":4.82,"l":4.76,"n":533,"o":4.8,"t":"2026-10-08T14:15:00Z","v":87516,"vw":4.788298},{"c":4.76,"h":4.81,"l":4.745,"n":301,"o":4.785,"t":"2026-10-08T14:30:00Z","v":30011,"vw":4.776789},{"c":4.765,"h":4.775,"l":4.745,"n":280,"o":4.775,"t":"2026-10-08T14:45:00Z","v":15871,"vw":4.763589},{"c":4.74,"h":4.77,"l":4.74,"n":172,"o":4.76,"t":"2026-10-08T15:00:00Z","v":18406,"vw":4.761029},{"c":4.73,"h":4.74,"l":4.705,"n":287,"o":4.7399,"t":"2026-10-08T15:15:00Z","v":33798,"vw":4.72201},{"c":4.7,"h":4.73,"l":4.68,"n":264,"o":4.73,"t":"2026-10-08T15:30:00Z","v":20701,"vw":4.698431},{"c":4.705,"h":4.735,"l":4.705,"n":274,"o":4.71,"t":"2026-10-08T15:45:00Z","v":19950,"vw":4.717322},{"c":4.725,"h":4.7301,"l":4.705,"n":229,"o":4.705,"t":"2026-10-08T16:00:00Z","v":28607,"vw":4.715162},{"c":4.715,"h":4.745,"l":4.7,"n":485,"o":4.73,"t":"2026-10-08T16:15:00Z","v":40995,"vw":4.722969},{"c":4.675,"h":4.705,"l":4.675,"n":151,"o":4.705,"t":"2026-10-08T16:30:00Z","v":12973,"vw":4.6958},{"c":4.575,"h":4.66,"l":4.57,"n":357,"o":4.66,"t":"2026-10-08T16:45:00Z","v":48914,"vw":4.591076},{"c":4.665,"h":4.665,"l":4.57,"n":325,"o":4.57,"t":"2026-10-08T17:00:00Z","v":57428,"vw":4.615069},{"c":4.655,"h":4.665,"l":4.625,"n":340,"o":4.66,"t":"2026-10-08T17:15:00Z","v":24765,"vw":4.646685},{"c":4.6688,"h":4.68,"l":4.65,"n":279,"o":4.655,"t":"2026-10-08T17:30:00Z","v":16667,"vw":4.662538},{"c":4.665,"h":4.7,"l":4.645,"n":329,"o":4.665,"t":"2026-10-08T17:45:00Z","v":50987,"vw":4.682431},{"c":4.685,"h":4.695,"l":4.655,"n":176,"o":4.66,"t":"2026-10-08T18:00:00Z","v":14201,"vw":4.67817},{"c":4.675,"h":4.695,"l":4.675,"n":247,"o":4.685,"t":"2026-10-08T18:15:00Z","v":17539,"vw":4.685882},{"c":4.635,"h":4.675,"l":4.61,"n":405,"o":4.675,"t":"2026-10-08T18:30:00Z","v":50703,"vw":4.635967},{"c":4.605,"h":4.63,"l":4.605,"n":150,"o":4.63,"t":"2026-10-08T18:45:00Z","v":13324,"vw":4.617278},{"c":4.645,"h":4.645,"l":4.585,"n":295,"o":4.6,"t":"2026-10-08T19:00:00Z","v":20509,"vw":4.60813},{"c":4.615,"h":4.635,"l":4.615,"n":305,"o":4.63,"t":"2026-10-08T19:15:00Z","v":25965,"vw":4.623977},{"c":4.605,"h":4.625,"l":4.6,"n":520,"o":4.62,"t":"2026-10-08T19:30:00Z","v":42823,"vw":4.610662},{"c":4.72,"h":4.72,"l":4.59,"n":1548,"o":4.61,"t":"2026-10-08T19:45:00Z","v":175886,"vw":4.669715},{"c":4.7,"h":4.7,"l":4.7,"n":11,"o":4.7,"t":"2026-10-08T20:00:00Z","v":110828,"vw":4.7},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-09T08:00:00Z","v":303,"vw":4.68},{"c":4.6872,"h":4.6872,"l":4.6872,"n":1,"o":4.6872,"t":"2026-10-09T11:00:00Z","v":5000,"vw":4.6872},{"c":4.86,"h":4.87,"l":4.715,"n":351,"o":4.77,"t":"2026-10-09T13:30:00Z","v":38829,"vw":4.784821},{"c":4.8,"h":4.82,"l":4.745,"n":285,"o":4.82,"t":"2026-10-09T13:45:00Z","v":21450,"vw":4.778654},{"c":4.815,"h":4.865,"l":4.799,"n":335,"o":4.8,"t":"2026-10-09T14:00:00Z","v":59872,"vw":4.81913},{"c":4.865,"h":4.87,"l":4.805,"n":455,"o":4.824,"t":"2026-10-09T14:15:00Z","v":81133,"vw":4.841525},{"c":4.845,"h":4.875,"l":4.835,"n":553,"o":4.865,"t":"2026-10-09T14:30:00Z","v":37637,"vw":4.85565},{"c":4.825,"h":4.865,"l":4.825,"n":289,"o":4.84,"t":"2026-10-09T14:45:00Z","v":17856,"vw":4.848939},{"c":4.815,"h":4.845,"l":4.785,"n":402,"o":4.825,"t":"2026-10-09T15:00:00Z","v":33741,"vw":4.815618},{"c":4.815,"h":4.82,"l":4.805,"n":301,"o":4.815,"t":"2026-10-09T15:15:00Z","v":28186,"vw":4.815565},{"c":4.745,"h":4.81,"l":4.745,"n":188,"o":4.81,"t":"2026-10-09T15:30:00Z","v":13627,"vw":4.783453},{"c":4.745,"h":4.76,"l":4.735,"n":213,"o":4.74,"t":"2026-10-09T15:45:00Z","v":20433,"vw":4.744483},{"c":4.735,"h":4.745,"l":4.695,"n":453,"o":4.745,"t":"2026-10-09T16:00:00Z","v":83017,"vw":4.727736},{"c":4.7,"h":4.735,"l":4.7,"n":156,"o":4.735,"t":"2026-10-09T16:15:00Z","v":13248,"vw":4.712575},{"c":4.685,"h":4.71,"l":4.685,"n":175,"o":4.7,"t":"2026-10-09T16:30:00Z","v":9650,"vw":4.703647},{"c":4.68,"h":4.71,"l":4.665,"n":438,"o":4.68,"t":"2026-10-09T16:45:00Z","v":59313,"vw":4.68465},{"c":4.675,"h":4.685,"l":4.65,"n":320,"o":4.68,"t":"2026-10-09T17:00:00Z","v":33352,"vw":4.665595},{"c":4.665,"h":4.685,"l":4.655,"n":249,"o":4.675,"t":"2026-10-09T17:15:00Z","v":19485,"vw":4.671938},{"c":4.675,"h":4.675,"l":4.655,"n":165,"o":4.665,"t":"2026-10-09T17:30:00Z","v":9952,"vw":4.667354},{"c":4.695,"h":4.695,"l":4.67,"n":187,"o":4.675,"t":"2026-10-09T17:45:00Z","v":12839,"vw":4.683393},{"c":4.705,"h":4.705,"l":4.685,"n":181,"o":4.7,"t":"2026-10-09T18:00:00Z","v":15261,"vw":4.696543},{"c":4.69,"h":4.705,"l":4.69,"n":167,"o":4.705,"t":"2026-10-09T18:15:00Z","v":11019,"vw":4.697572},{"c":4.705,"h":4.71,"l":4.69,"n":311,"o":4.695,"t":"2026-10-09T18:30:00Z","v":22439,"vw":4.699687},{"c":4.705,"h":4.72,"l":4.695,"n":345,"o":4.71,"t":"2026-10-09T18:45:00Z","v":20751,"vw":4.707486},{"c":4.69,"h":4.71,"l":4.685,"n":255,"o":4.705,"t":"2026-10-09T19:00:00Z","v":20010,"vw":4.694358},{"c":4.715,"h":4.715,"l":4.68,"n":396,"o":4.69,"t":"2026-10-09T19:15:00Z","v":27435,"vw":4.692752},{"c":4.67,"h":4.715,"l":4.67,"n":454,"o":4.715,"t":"2026-10-09T19:30:00Z","v":48562,"vw":4.695179},{"c":4.63,"h":4.68,"l":4.63,"n":1041,"o":4.67,"t":"2026-10-09T19:45:00Z","v":78642,"vw":4.651248},{"c":4.635,"h":4.635,"l":4.635,"n":10,"o":4.635,"t":"2026-10-09T20:00:00Z","v":86685,"vw":4.635},{"c":4.73,"h":4.73,"l":4.67,"n":5,"o":4.67,"t":"2026-10-12T12:30:00Z","v":1862,"vw":4.685692},{"c":4.69,"h":4.704,"l":4.61,"n":345,"o":4.65,"t":"2026-10-12T13:30:00Z","v":25483,"vw":4.65916},{"c":4.725,"h":4.725,"l":4.64,"n":175,"o":4.69,"t":"2026-10-12T13:45:00Z","v":22627,"vw":4.688731},{"c":4.615,"h":4.73,"l":4.59,"n":321,"o":4.73,"t":"2026-10-12T14:00:00Z","v":28182,"vw":4.634418},{"c":4.58,"h":4.615,"l":4.575,"n":255,"o":4.615,"t":"2026-10-12T14:15:00Z","v":33609,"vw":4.595498},{"c":4.5689,"h":4.59,"l":4.555,"n":251,"o":4.58,"t":"2026-10-12T14:30:00Z","v":26724,"vw":4.572852},{"c":4.56,"h":4.565,"l":4.55,"n":279,"o":4.56,"t":"2026-10-12T14:45:00Z","v":14468,"vw":4.558214},{"c":4.585,"h":4.585,"l":4.545,"n":214,"o":4.555,"t":"2026-10-12T15:00:00Z","v":12069,"vw":4.557684},{"c":4.585,"h":4.595,"l":4.58,"n":173,"o":4.59,"t":"2026-10-12T15:15:00Z","v":6047,"vw":4.589051},{"c":4.5705,"h":4.585,"l":4.5705,"n":73,"o":4.585,"t":"2026-10-12T15:30:00Z","v":3510,"vw":4.581604},{"c":4.58,"h":4.585,"l":4.56,"n":150,"o":4.565,"t":"2026-10-12T15:45:00Z","v":7038,"vw":4.574045},{"c":4.61,"h":4.615,"l":4.57,"n":350,"o":4.58,"t":"2026-10-12T16:00:00Z","v":72036,"vw":4.601845},{"c":4.56,"h":4.605,"l":4.56,"n":252,"o":4.6,"t":"2026-10-12T16:15:00Z","v":31679,"vw":4.591433},{"c":4.54,"h":4.5679,"l":4.54,"n":190,"o":4.565,"t":"2026-10-12T16:30:00Z","v":18148,"vw":4.562665},{"c":4.53,"h":4.54,"l":4.52,"n":257,"o":4.54,"t":"2026-10-12T16:45:00Z","v":28794,"vw":4.530552},{"c":4.545,"h":4.55,"l":4.535,"n":181,"o":4.54,"t":"2026-10-12T17:00:00Z","v":9212,"vw":4.544391},{"c":4.5301,"h":4.5401,"l":4.5301,"n":107,"o":4.54,"t":"2026-10-12T17:15:00Z","v":11455,"vw":4.53797},{"c":4.525,"h":4.555,"l":4.525,"n":256,"o":4.535,"t":"2026-10-12T17:30:00Z","v":23686,"vw":4.545167},{"c":4.535,"h":4.545,"l":4.52,"n":293,"o":4.525,"t":"2026-10-12T17:45:00Z","v":21086,"vw":4.533001},{"c":4.535,"h":4.545,"l":4.535,"n":183,"o":4.535,"t":"2026-10-12T18:00:00Z","v":8203,"vw":4.538495},{"c":4.535,"h":4.54,"l":4.53,"n":156,"o":4.535,"t":"2026-10-12T18:15:00Z","v":6180,"vw":4.537965},{"c":4.495,"h":4.535,"l":4.495,"n":243,"o":4.535,"t":"2026-10-12T18:30:00Z","v":24657,"vw":4.512723},{"c":4.47,"h":4.49,"l":4.465,"n":317,"o":4.49,"t":"2026-10-12T18:45:00Z","v":27851,"vw":4.478498},{"c":4.495,"h":4.495,"l":4.475,"n":264,"o":4.475,"t":"2026-10-12T19:00:00Z","v":20565,"vw":4.482176},{"c":4.505,"h":4.505,"l":4.48,"n":392,"o":4.495,"t":"2026-10-12T19:15:00Z","v":34252,"vw":4.490171},{"c":4.465,"h":4.51,"l":4.465,"n":429,"o":4.505,"t":"2026-10-12T19:30:00Z","v":28780,"vw":4.489745},{"c":4.47,"h":4.48,"l":4.445,"n":1177,"o":4.465,"t":"2026-10-12T19:45:00Z","v":107476,"vw":4.458325},{"c":4.47,"h":4.47,"l":4.47,"n":17,"o":4.47,"t":"2026-10-12T20:00:00Z","v":121303,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-12T21:45:00Z","v":199,"vw":4.47},{"c":4.49,"h":4.49,"l":4.48,"n":4,"o":4.48,"t":"2026-10-13T08:00:00Z","v":755,"vw":4.481803},{"c":4.555,"h":4.56,"l":4.435,"n":236,"o":4.46,"t":"2026-10-13T13:30:00Z","v":16336,"vw":4.479594},{"c":4.545,"h":4.575,"l":4.53,"n":205,"o":4.56,"t":"2026-10-13T13:45:00Z","v":12631,"vw":4.555758},{"c":4.55,"h":4.56,"l":4.515,"n":403,"o":4.54,"t":"2026-10-13T14:00:00Z","v":49292,"vw":4.543467},{"c":4.52,"h":4.55,"l":4.52,"n":160,"o":4.545,"t":"2026-10-13T14:15:00Z","v":10006,"vw":4.532458},{"c":4.5,"h":4.52,"l":4.49,"n":178,"o":4.52,"t":"2026-10-13T14:30:00Z","v":8547,"vw":4.50574},{"c":4.45,"h":4.51,"l":4.44,"n":283,"o":4.495,"t":"2026-10-13T14:45:00Z","v":41325,"vw":4.462723},{"c":4.465,"h":4.4699,"l":4.43,"n":266,"o":4.445,"t":"2026-10-13T15:00:00Z","v":18614,"vw":4.448919},{"c":4.395,"h":4.475,"l":4.395,"n":322,"o":4.465,"t":"2026-10-13T15:15:00Z","v":57965,"vw":4.412995},{"c":4.395,"h":4.395,"l":4.37,"n":312,"o":4.39,"t":"2026-10-13T15:30:00Z","v":25703,"vw":4.38169},{"c":4.42,"h":4.425,"l":4.38,"n":257,"o":4.39,"t":"2026-10-13T15:45:00Z","v":19984,"vw":4.395908},{"c":4.425,"h":4.425,"l":4.405,"n":123,"o":4.42,"t":"2026-10-13T16:00:00Z","v":12478,"vw":4.414684},{"c":4.435,"h":4.445,"l":4.425,"n":212,"o":4.43,"t":"2026-10-13T16:15:00Z","v":16911,"vw":4.437388},{"c":4.46,"h":4.46,"l":4.435,"n":169,"o":4.435,"t":"2026-10-13T16:30:00Z","v":12641,"vw":4.447616},{"c":4.5,"h":4.505,"l":4.4599,"n":297,"o":4.4599,"t":"2026-10-13T16:45:00Z","v":22037,"vw":4.489775},{"c":4.485,"h":4.5,"l":4.475,"n":113,"o":4.5,"t":"2026-10-13T17:00:00Z","v":9088,"vw":4.482583},{"c":4.475,"h":4.485,"l":4.475,"n":123,"o":4.485,"t":"2026-10-13T17:15:00Z","v":4750,"vw":4.480448},{"c":4.475,"h":4.475,"l":4.47,"n":91,"o":4.47,"t":"2026-10-13T17:30:00Z","v":10417,"vw":4.473858},{"c":4.495,"h":4.495,"l":4.475,"n":143,"o":4.475,"t":"2026-10-13T17:45:00Z","v":6320,"vw":4.485599},{"c":4.515,"h":4.525,"l":4.485,"n":169,"o":4.49,"t":"2026-10-13T18:00:00Z","v":9480,"vw":4.505271},{"c":4.505,"h":4.525,"l":4.5,"n":145,"o":4.515,"t":"2026-10-13T18:15:00Z","v":10041,"vw":4.51074},{"c":4.5,"h":4.505,"l":4.495,"n":135,"o":4.5,"t":"2026-10-13T18:30:00Z","v":6581,"vw":4.499478},{"c":4.5189,"h":4.525,"l":4.495,"n":228,"o":4.495,"t":"2026-10-13T18:45:00Z","v":19950,"vw":4.513255},{"c":4.515,"h":4.515,"l":4.51,"n":117,"o":4.515,"t":"2026-10-13T19:00:00Z","v":6156,"vw":4.512956},{"c":4.52,"h":4.525,"l":4.515,"n":241,"o":4.52,"t":"2026-10-13T19:15:00Z","v":20558,"vw":4.517905},{"c":4.515,"h":4.515,"l":4.495,"n":301,"o":4.51,"t":"2026-10-13T19:30:00Z","v":16970,"vw":4.505156},{"c":4.56,"h":4.57,"l":4.51,"n":1420,"o":4.5105,"t":"2026-10-13T19:45:00Z","v":92420,"vw":4.539565},{"c":4.56,"h":4.56,"l":4.56,"n":17,"o":4.56,"t":"2026-10-13T20:00:00Z","v":85120,"vw":4.56},{"c":4.61,"h":4.61,"l":4.5697,"n":24,"o":4.5697,"t":"2026-10-13T23:45:00Z","v":777,"vw":4.592914},{"c":4.44,"h":4.55,"l":4.43,"n":316,"o":4.5,"t":"2026-10-14T13:30:00Z","v":30662,"vw":4.493333},{"c":4.435,"h":4.47,"l":4.435,"n":261,"o":4.44,"t":"2026-10-14T13:45:00Z","v":14831,"vw":4.449201},{"c":4.46,"h":4.46,"l":4.38,"n":409,"o":4.435,"t":"2026-10-14T14:00:00Z","v":27484,"vw":4.428714},{"c":4.45,"h":4.49,"l":4.44,"n":334,"o":4.47,"t":"2026-10-14T14:15:00Z","v":30962,"vw":4.465983},{"c":4.42,"h":4.4499,"l":4.4109,"n":272,"o":4.445,"t":"2026-10-14T14:30:00Z","v":26517,"vw":4.428989},{"c":4.395,"h":4.4369,"l":4.39,"n":278,"o":4.415,"t":"2026-10-14T14:45:00Z","v":19514,"vw":4.420357},{"c":4.34,"h":4.4,"l":4.34,"n":294,"o":4.4,"t":"2026-10-14T15:00:00Z","v":39224,"vw":4.366151},{"c":4.335,"h":4.34,"l":4.279,"n":539,"o":4.335,"t":"2026-10-14T15:15:00Z","v":180543,"vw":4.314226},{"c":4.285,"h":4.33,"l":4.285,"n":247,"o":4.33,"t":"2026-10-14T15:30:00Z","v":22932,"vw":4.304269},{"c":4.33,"h":4.33,"l":4.26,"n":357,"o":4.28,"t":"2026-10-14T15:45:00Z","v":57132,"vw":4.290493},{"c":4.315,"h":4.335,"l":4.295,"n":210,"o":4.325,"t":"2026-10-14T16:00:00Z","v":23523,"vw":4.317025},{"c":4.275,"h":4.325,"l":4.275,"n":344,"o":4.32,"t":"2026-10-14T16:15:00Z","v":41470,"vw":4.297371},{"c":4.295,"h":4.3099,"l":4.265,"n":203,"o":4.2788,"t":"2026-10-14T16:30:00Z","v":17307,"vw":4.278504},{"c":4.295,"h":4.3,"l":4.285,"n":185,"o":4.29,"t":"2026-10-14T16:45:00Z","v":15891,"vw":4.29043},{"c":4.255,"h":4.29,"l":4.23,"n":243,"o":4.29,"t":"2026-10-14T17:00:00Z","v":25017,"vw":4.250478},{"c":4.25,"h":4.2599,"l":4.235,"n":256,"o":4.25,"t":"2026-10-14T17:15:00Z","v":27838,"vw":4.2482},{"c":4.23,"h":4.255,"l":4.215,"n":275,"o":4.255,"t":"2026-10-14T17:30:00Z","v":25743,"vw":4.231635},{"c":4.21,"h":4.24,"l":4.205,"n":180,"o":4.2268,"t":"2026-10-14T17:45:00Z","v":11930,"vw":4.222662},{"c":4.21,"h":4.2112,"l":4.19,"n":304,"o":4.21,"t":"2026-10-14T18:00:00Z","v":17776,"vw":4.203566},{"c":4.21,"h":4.215,"l":4.205,"n":248,"o":4.205,"t":"2026-10-14T18:15:00Z","v":19579,"vw":4.209627},{"c":4.21,"h":4.22,"l":4.2,"n":183,"o":4.215,"t":"2026-10-14T18:30:00Z","v":17524,"vw":4.20881},{"c":4.205,"h":4.2151,"l":4.205,"n":170,"o":4.2151,"t":"2026-10-14T18:45:00Z","v":28353,"vw":4.210219},{"c":4.24,"h":4.26,"l":4.19,"n":448,"o":4.205,"t":"2026-10-14T19:00:00Z","v":43311,"vw":4.226405},{"c":4.23,"h":4.255,"l":4.225,"n":302,"o":4.235,"t":"2026-10-14T19:15:00Z","v":25108,"vw":4.237299},{"c":4.205,"h":4.265,"l":4.205,"n":575,"o":4.235,"t":"2026-10-14T19:30:00Z","v":60416,"vw":4.232472},{"c":4.22,"h":4.23,"l":4.19,"n":1751,"o":4.205,"t":"2026-10-14T19:45:00Z","v":195348,"vw":4.207573},{"c":4.21,"h":4.23,"l":4.21,"n":22,"o":4.21,"t":"2026-10-14T20:00:00Z","v":170459,"vw":4.210085},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-14T20:30:00Z","v":234,"vw":4.12},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-14T22:30:00Z","v":500,"vw":4.28},{"c":4.21,"h":4.27,"l":4.2,"n":9,"o":4.27,"t":"2026-10-15T08:00:00Z","v":624,"vw":4.22328},{"c":4.1094,"h":4.1094,"l":4.1094,"n":1,"o":4.1094,"t":"2026-10-15T12:30:00Z","v":100,"vw":4.1094},{"c":4.13,"h":4.19,"l":4.01,"n":398,"o":4.19,"t":"2026-10-15T13:30:00Z","v":46187,"vw":4.121926},{"c":3.98,"h":4.08,"l":3.95,"n":493,"o":4.08,"t":"2026-10-15T13:45:00Z","v":84595,"vw":3.988309},{"c":4.01,"h":4.045,"l":3.96,"n":605,"o":3.98,"t":"2026-10-15T14:00:00Z","v":65700,"vw":4.011682},{"c":4,"h":4.0199,"l":3.965,"n":359,"o":4,"t":"2026-10-15T14:15:00Z","v":40512,"vw":3.988491},{"c":4.02,"h":4.025,"l":3.9686,"n":439,"o":3.98,"t":"2026-10-15T14:30:00Z","v":36733,"vw":3.987814},{"c":4.061,"h":4.07,"l":4.005,"n":456,"o":4.025,"t":"2026-10-15T14:45:00Z","v":55408,"vw":4.028131},{"c":4.045,"h":4.085,"l":4.035,"n":293,"o":4.06,"t":"2026-10-15T15:00:00Z","v":20702,"vw":4.05622},{"c":4.025,"h":4.07,"l":4.02,"n":306,"o":4.05,"t":"2026-10-15T15:15:00Z","v":27781,"vw":4.050591},{"c":3.98,"h":4.0277,"l":3.98,"n":234,"o":4.025,"t":"2026-10-15T15:30:00Z","v":14837,"vw":4.002229},{"c":3.965,"h":3.99,"l":3.965,"n":264,"o":3.985,"t":"2026-10-15T15:45:00Z","v":23596,"vw":3.977744},{"c":3.965,"h":3.99,"l":3.955,"n":278,"o":3.965,"t":"2026-10-15T16:00:00Z","v":30796,"vw":3.966983},{"c":3.955,"h":3.975,"l":3.95,"n":290,"o":3.965,"t":"2026-10-15T16:15:00Z","v":39522,"vw":3.960348},{"c":3.955,"h":3.98,"l":3.93,"n":397,"o":3.96,"t":"2026-10-15T16:30:00Z","v":48961,"vw":3.952467},{"c":4.015,"h":4.025,"l":3.945,"n":439,"o":3.955,"t":"2026-10-15T16:45:00Z","v":43263,"vw":3.985967},{"c":4.085,"h":4.095,"l":4.01,"n":480,"o":4.015,"t":"2026-10-15T17:00:00Z","v":27979,"vw":4.056954},{"c":4.06,"h":4.09,"l":4.055,"n":422,"o":4.085,"t":"2026-10-15T17:15:00Z","v":58770,"vw":4.070696},{"c":4.115,"h":4.125,"l":4.06,"n":508,"o":4.06,"t":"2026-10-15T17:30:00Z","v":49770,"vw":4.095535},{"c":4.12,"h":4.12,"l":4.085,"n":417,"o":4.12,"t":"2026-10-15T17:45:00Z","v":40739,"vw":4.104742},{"c":4.095,"h":4.13,"l":4.095,"n":471,"o":4.115,"t":"2026-10-15T18:00:00Z","v":41626,"vw":4.118003},{"c":4.08,"h":4.095,"l":4.07,"n":376,"o":4.095,"t":"2026-10-15T18:15:00Z","v":24560,"vw":4.082818},{"c":4.085,"h":4.095,"l":4.07,"n":466,"o":4.085,"t":"2026-10-15T18:30:00Z","v":45225,"vw":4.082876},{"c":4.08,"h":4.1,"l":4.065,"n":400,"o":4.08,"t":"2026-10-15T18:45:00Z","v":33795,"vw":4.079889},{"c":4.1,"h":4.105,"l":4.08,"n":416,"o":4.085,"t":"2026-10-15T19:00:00Z","v":34291,"vw":4.093964},{"c":4.095,"h":4.13,"l":4.09,"n":574,"o":4.1029,"t":"2026-10-15T19:15:00Z","v":48721,"vw":4.109984},{"c":4.085,"h":4.105,"l":4.08,"n":700,"o":4.095,"t":"2026-10-15T19:30:00Z","v":55586,"vw":4.090523},{"c":4.13,"h":4.14,"l":4.075,"n":2030,"o":4.085,"t":"2026-10-15T19:45:00Z","v":268245,"vw":4.115612},{"c":4.15,"h":4.15,"l":4.12,"n":24,"o":4.12,"t":"2026-10-15T20:00:00Z","v":162378,"vw":4.124759},{"c":4.1,"h":4.12,"l":4.1,"n":7,"o":4.12,"t":"2026-10-16T08:00:00Z","v":421,"vw":4.104976},{"c":4.12,"h":4.12,"l":4.08,"n":9,"o":4.09,"t":"2026-10-16T10:30:00Z","v":1954,"vw":4.091821},{"c":4.105,"h":4.16,"l":4.09,"n":79,"o":4.16,"t":"2026-10-16T13:30:00Z","v":14107,"vw":4.145689},{"c":4.1,"h":4.1407,"l":4.1,"n":272,"o":4.12,"t":"2026-10-16T13:45:00Z","v":98540,"vw":4.128089},{"c":4.135,"h":4.17,"l":4.1,"n":286,"o":4.1,"t":"2026-10-16T14:00:00Z","v":31179,"vw":4.15484},{"c":4.135,"h":4.16,"l":4.12,"n":229,"o":4.14,"t":"2026-10-16T14:15:00Z","v":8347,"vw":4.137647},{"c":4.105,"h":4.14,"l":4.0988,"n":372,"o":4.135,"t":"2026-10-16T14:30:00Z","v":52034,"vw":4.119586},{"c":4.0888,"h":4.12,"l":4.085,"n":171,"o":4.1,"t":"2026-10-16T14:45:00Z","v":11524,"vw":4.09467},{"c":4.045,"h":4.085,"l":4.045,"n":207,"o":4.085,"t":"2026-10-16T15:00:00Z","v":26277,"vw":4.073978},{"c":4,"h":4.055,"l":4,"n":251,"o":4.05,"t":"2026-10-16T15:15:00Z","v":12470,"vw":4.028001},{"c":4.005,"h":4.015,"l":3.995,"n":227,"o":4,"t":"2026-10-16T15:30:00Z","v":18495,"vw":4.002205},{"c":4.015,"h":4.0198,"l":3.99,"n":212,"o":4.01,"t":"2026-10-16T15:45:00Z","v":13728,"vw":4.003457},{"c":4.025,"h":4.03,"l":3.995,"n":312,"o":4.01,"t":"2026-10-16T16:00:00Z","v":19245,"vw":4.012636},{"c":4.045,"h":4.05,"l":4.015,"n":301,"o":4.03,"t":"2026-10-16T16:15:00Z","v":18069,"vw":4.030472},{"c":4.03,"h":4.045,"l":4.025,"n":220,"o":4.04,"t":"2026-10-16T16:30:00Z","v":11372,"vw":4.033972},{"c":4.015,"h":4.045,"l":4.005,"n":276,"o":4.03,"t":"2026-10-16T16:45:00Z","v":49639,"vw":4.021716},{"c":4.04,"h":4.085,"l":4.0147,"n":609,"o":4.0147,"t":"2026-10-16T17:00:00Z","v":71164,"vw":4.054492},{"c":4.085,"h":4.095,"l":4.04,"n":327,"o":4.04,"t":"2026-10-16T17:15:00Z","v":22608,"vw":4.06024},{"c":4.14,"h":4.15,"l":4.09,"n":643,"o":4.09,"t":"2026-10-16T17:30:00Z","v":53214,"vw":4.118358},{"c":4.1,"h":4.145,"l":4.09,"n":520,"o":4.135,"t":"2026-10-16T17:45:00Z","v":62059,"vw":4.117524},{"c":4.105,"h":4.11,"l":4.065,"n":724,"o":4.09,"t":"2026-10-16T18:00:00Z","v":86609,"vw":4.089452},{"c":4.12,"h":4.1299,"l":4.1,"n":384,"o":4.105,"t":"2026-10-16T18:15:00Z","v":22991,"vw":4.111049},{"c":4.135,"h":4.145,"l":4.115,"n":386,"o":4.13,"t":"2026-10-16T18:30:00Z","v":22463,"vw":4.128098},{"c":4.135,"h":4.135,"l":4.1,"n":552,"o":4.13,"t":"2026-10-16T18:45:00Z","v":52142,"vw":4.118951},{"c":4.084,"h":4.135,"l":4.065,"n":636,"o":4.135,"t":"2026-10-16T19:00:00Z","v":54128,"vw":4.097321},{"c":4.04,"h":4.085,"l":4.035,"n":578,"o":4.085,"t":"2026-10-16T19:15:00Z","v":55574,"vw":4.070362},{"c":4.005,"h":4.045,"l":4.005,"n":413,"o":4.045,"t":"2026-10-16T19:30:00Z","v":29577,"vw":4.026341},{"c":4.035,"h":4.045,"l":4,"n":1913,"o":4.005,"t":"2026-10-16T19:45:00Z","v":204178,"vw":4.023786},{"c":4.03,"h":4.05,"l":4.03,"n":17,"o":4.03,"t":"2026-10-16T20:00:00Z","v":110276,"vw":4.031197},{"c":4.095,"h":4.13,"l":4.06,"n":203,"o":4.06,"t":"2026-10-19T13:30:00Z","v":21156,"vw":4.083283},{"c":4.05,"h":4.1,"l":4.04,"n":49,"o":4.099,"t":"2026-10-19T13:45:00Z","v":4929,"vw":4.077405},{"c":3.96,"h":4.04,"l":3.95,"n":195,"o":4.04,"t":"2026-10-19T14:00:00Z","v":11265,"vw":3.998738},{"c":3.9653,"h":4.005,"l":3.965,"n":239,"o":3.98,"t":"2026-10-19T14:15:00Z","v":20729,"vw":3.979315},{"c":3.95,"h":4.015,"l":3.95,"n":488,"o":3.97,"t":"2026-10-19T14:30:00Z","v":50085,"vw":3.975287},{"c":3.93,"h":3.965,"l":3.93,"n":352,"o":3.9401,"t":"2026-10-19T14:45:00Z","v":52860,"vw":3.945779},{"c":3.955,"h":3.955,"l":3.9399,"n":177,"o":3.94,"t":"2026-10-19T15:00:00Z","v":20291,"vw":3.94792},{"c":4.015,"h":4.015,"l":3.951,"n":289,"o":3.951,"t":"2026-10-19T15:15:00Z","v":28493,"vw":3.98516},{"c":3.995,"h":4.01,"l":3.99,"n":112,"o":4.01,"t":"2026-10-19T15:30:00Z","v":5564,"vw":4.001471},{"c":4.005,"h":4.01,"l":3.995,"n":171,"o":3.995,"t":"2026-10-19T15:45:00Z","v":9194,"vw":4.002256},{"c":3.975,"h":4.005,"l":3.975,"n":176,"o":4,"t":"2026-10-19T16:00:00Z","v":9576,"vw":3.987365},{"c":3.9611,"h":3.975,"l":3.95,"n":261,"o":3.975,"t":"2026-10-19T16:15:00Z","v":15446,"vw":3.960551},{"c":3.995,"h":3.995,"l":3.965,"n":207,"o":3.968,"t":"2026-10-19T16:30:00Z","v":20256,"vw":3.978585},{"c":3.985,"h":4,"l":3.975,"n":188,"o":3.995,"t":"2026-10-19T16:45:00Z","v":14867,"vw":3.98668},{"c":3.9658,"h":3.98,"l":3.955,"n":217,"o":3.98,"t":"2026-10-19T17:00:00Z","v":15763,"vw":3.969168},{"c":3.955,"h":3.96,"l":3.945,"n":76,"o":3.96,"t":"2026-10-19T17:15:00Z","v":6214,"vw":3.952574},{"c":3.945,"h":3.955,"l":3.935,"n":200,"o":3.95,"t":"2026-10-19T17:30:00Z","v":30820,"vw":3.94531},{"c":3.96,"h":3.965,"l":3.93,"n":318,"o":3.945,"t":"2026-10-19T17:45:00Z","v":53993,"vw":3.948104},{"c":3.945,"h":3.955,"l":3.94,"n":171,"o":3.955,"t":"2026-10-19T18:00:00Z","v":13930,"vw":3.94997},{"c":3.95,"h":3.97,"l":3.945,"n":294,"o":3.95,"t":"2026-10-19T18:15:00Z","v":36842,"vw":3.95522},{"c":4.015,"h":4.0199,"l":3.945,"n":359,"o":3.945,"t":"2026-10-19T18:30:00Z","v":50657,"vw":3.971825},{"c":4.03,"h":4.045,"l":4.015,"n":334,"o":4.015,"t":"2026-10-19T18:45:00Z","v":27117,"vw":4.029574},{"c":4.04,"h":4.045,"l":4.03,"n":226,"o":4.03,"t":"2026-10-19T19:00:00Z","v":15132,"vw":4.03758},{"c":4.055,"h":4.068,"l":4.04,"n":226,"o":4.049,"t":"2026-10-19T19:15:00Z","v":15888,"vw":4.05279},{"c":4.104,"h":4.105,"l":4.05,"n":403,"o":4.05,"t":"2026-10-19T19:30:00Z","v":31401,"vw":4.082544},{"c":4.06,"h":4.125,"l":4.04,"n":1650,"o":4.105,"t":"2026-10-19T19:45:00Z","v":154979,"vw":4.081454},{"c":4.07,"h":4.07,"l":4.07,"n":15,"o":4.07,"t":"2026-10-19T20:00:00Z","v":260457,"vw":4.07},{"c":4.02,"h":4.15,"l":3.99,"n":315,"o":4.15,"t":"2026-10-20T13:30:00Z","v":42096,"vw":4.104136},{"c":4.08,"h":4.08,"l":4,"n":150,"o":4.01,"t":"2026-10-20T13:45:00Z","v":11269,"vw":4.028575},{"c":4.105,"h":4.115,"l":4.07,"n":231,"o":4.09,"t":"2026-10-20T14:00:00Z","v":11429,"vw":4.094351},{"c":4.145,"h":4.145,"l":4.095,"n":380,"o":4.11,"t":"2026-10-20T14:15:00Z","v":35681,"vw":4.124092},{"c":4.09,"h":4.16,"l":4.07,"n":371,"o":4.135,"t":"2026-10-20T14:30:00Z","v":25826,"vw":4.116935},{"c":4.13,"h":4.14,"l":4.085,"n":263,"o":4.085,"t":"2026-10-20T14:45:00Z","v":16803,"vw":4.117228},{"c":4.1,"h":4.14,"l":4.1,"n":241,"o":4.13,"t":"2026-10-20T15:00:00Z","v":9729,"vw":4.120023},{"c":4.109,"h":4.125,"l":4.095,"n":288,"o":4.095,"t":"2026-10-20T15:15:00Z","v":17994,"vw":4.115162},{"c":4.104,"h":4.105,"l":4.09,"n":184,"o":4.1012,"t":"2026-10-20T15:30:00Z","v":14727,"vw":4.097034},{"c":4.115,"h":4.115,"l":4.095,"n":106,"o":4.1,"t":"2026-10-20T15:45:00Z","v":8621,"vw":4.100353},{"c":4.1699,"h":4.175,"l":4.1188,"n":213,"o":4.1188,"t":"2026-10-20T16:00:00Z","v":14068,"vw":4.14816},{"c":4.175,"h":4.18,"l":4.164,"n":98,"o":4.165,"t":"2026-10-20T16:15:00Z","v":5893,"vw":4.17094},{"c":4.11,"h":4.175,"l":4.105,"n":313,"o":4.175,"t":"2026-10-20T16:30:00Z","v":25588,"vw":4.145271},{"c":4.065,"h":4.125,"l":4.065,"n":182,"o":4.12,"t":"2026-10-20T16:45:00Z","v":13923,"vw":4.106177},{"c":4.05,"h":4.065,"l":4.045,"n":147,"o":4.065,"t":"2026-10-20T17:00:00Z","v":7748,"vw":4.052866},{"c":4.08,"h":4.1,"l":4.05,"n":318,"o":4.05,"t":"2026-10-20T17:15:00Z","v":28644,"vw":4.07241},{"c":4.095,"h":4.1,"l":4.085,"n":80,"o":4.085,"t":"2026-10-20T17:30:00Z","v":3347,"vw":4.094698},{"c":4.085,"h":4.09,"l":4.084,"n":133,"o":4.09,"t":"2026-10-20T17:45:00Z","v":6428,"vw":4.086219},{"c":4.095,"h":4.105,"l":4.085,"n":233,"o":4.085,"t":"2026-10-20T18:00:00Z","v":12214,"vw":4.095747},{"c":4.085,"h":4.095,"l":4.084,"n":195,"o":4.09,"t":"2026-10-20T18:15:00Z","v":10280,"vw":4.089754},{"c":4.085,"h":4.09,"l":4.065,"n":224,"o":4.085,"t":"2026-10-20T18:30:00Z","v":17268,"vw":4.074852},{"c":4.08,"h":4.09,"l":4.0725,"n":182,"o":4.08,"t":"2026-10-20T18:45:00Z","v":10879,"vw":4.083851},{"c":4.095,"h":4.115,"l":4.074,"n":269,"o":4.078,"t":"2026-10-20T19:00:00Z","v":19167,"vw":4.102912},{"c":4.115,"h":4.115,"l":4.095,"n":278,"o":4.095,"t":"2026-10-20T19:15:00Z","v":16255,"vw":4.104419},{"c":4.085,"h":4.11,"l":4.075,"n":326,"o":4.11,"t":"2026-10-20T19:30:00Z","v":16299,"vw":4.087493},{"c":4.0224,"h":4.085,"l":4.015,"n":1465,"o":4.085,"t":"2026-10-20T19:45:00Z","v":114531,"vw":4.041271},{"c":4.03,"h":4.03,"l":4.03,"n":15,"o":4.03,"t":"2026-10-20T20:00:00Z","v":141612,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-21T12:30:00Z","v":109,"vw":4.04},{"c":4.06,"h":4.144,"l":4.03,"n":302,"o":4.04,"t":"2026-10-21T13:30:00Z","v":24030,"vw":4.083947},{"c":4.06,"h":4.07,"l":4.04,"n":163,"o":4.04,"t":"2026-10-21T13:45:00Z","v":8181,"vw":4.058043},{"c":4.085,"h":4.1,"l":4.05,"n":243,"o":4.06,"t":"2026-10-21T14:00:00Z","v":13129,"vw":4.075399},{"c":4.085,"h":4.105,"l":4.075,"n":216,"o":4.085,"t":"2026-10-21T14:15:00Z","v":17011,"vw":4.082063},{"c":4.05,"h":4.115,"l":4.035,"n":428,"o":4.085,"t":"2026-10-21T14:30:00Z","v":65698,"vw":4.074192},{"c":4.04,"h":4.0699,"l":4.04,"n":169,"o":4.05,"t":"2026-10-21T14:45:00Z","v":19579,"vw":4.055538},{"c":4.015,"h":4.03,"l":4.005,"n":208,"o":4.03,"t":"2026-10-21T15:00:00Z","v":15679,"vw":4.018907},{"c":3.99,"h":4.015,"l":3.985,"n":281,"o":4.015,"t":"2026-10-21T15:15:00Z","v":12221,"vw":3.992549},{"c":4.09,"h":4.09,"l":3.975,"n":445,"o":3.98,"t":"2026-10-21T15:30:00Z","v":33397,"vw":4.02837},{"c":4.075,"h":4.09,"l":4.06,"n":284,"o":4.09,"t":"2026-10-21T15:45:00Z","v":18875,"vw":4.073368},{"c":4.085,"h":4.1,"l":4.07,"n":347,"o":4.07,"t":"2026-10-21T16:00:00Z","v":20809,"vw":4.086544},{"c":4.09,"h":4.105,"l":4.08,"n":246,"o":4.09,"t":"2026-10-21T16:15:00Z","v":15300,"vw":4.091123},{"c":4.025,"h":4.09,"l":4.02,"n":407,"o":4.09,"t":"2026-10-21T16:30:00Z","v":34700,"vw":4.047336},{"c":4.025,"h":4.045,"l":4.015,"n":232,"o":4.02,"t":"2026-10-21T16:45:00Z","v":14412,"vw":4.031456},{"c":4.055,"h":4.055,"l":4.01,"n":279,"o":4.025,"t":"2026-10-21T17:00:00Z","v":20680,"vw":4.022057},{"c":4.078,"h":4.0801,"l":4.055,"n":170,"o":4.055,"t":"2026-10-21T17:15:00Z","v":7848,"vw":4.071413},{"c":4.12,"h":4.13,"l":4.0613,"n":335,"o":4.075,"t":"2026-10-21T17:30:00Z","v":35775,"vw":4.112577},{"c":4.15,"h":4.155,"l":4.105,"n":277,"o":4.115,"t":"2026-10-21T17:45:00Z","v":36291,"vw":4.123986},{"c":4.205,"h":4.205,"l":4.16,"n":213,"o":4.16,"t":"2026-10-21T18:00:00Z","v":12571,"vw":4.181579},{"c":4.18,"h":4.205,"l":4.175,"n":218,"o":4.205,"t":"2026-10-21T18:15:00Z","v":19119,"vw":4.191828},{"c":4.185,"h":4.195,"l":4.17,"n":222,"o":4.18,"t":"2026-10-21T18:30:00Z","v":21367,"vw":4.185108},{"c":4.175,"h":4.185,"l":4.175,"n":176,"o":4.185,"t":"2026-10-21T18:45:00Z","v":9999,"vw":4.178513},{"c":4.175,"h":4.215,"l":4.17,"n":330,"o":4.18,"t":"2026-10-21T19:00:00Z","v":26801,"vw":4.189729},{"c":4.145,"h":4.175,"l":4.14,"n":329,"o":4.175,"t":"2026-10-21T19:15:00Z","v":21839,"vw":4.156162},{"c":4.14,"h":4.145,"l":4.13,"n":410,"o":4.14,"t":"2026-10-21T19:30:00Z","v":23281,"vw":4.139411},{"c":4.135,"h":4.15,"l":4.115,"n":1273,"o":4.14,"t":"2026-10-21T19:45:00Z","v":115453,"vw":4.1321},{"c":4.13,"h":4.13,"l":4.13,"n":14,"o":4.13,"t":"2026-10-21T20:00:00Z","v":119528,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-10-22T08:00:00Z","v":1193,"vw":4.16},{"c":3.98,"h":4.16,"l":3.97,"n":321,"o":4.16,"t":"2026-10-22T13:30:00Z","v":36893,"vw":4.116915},{"c":4.0673,"h":4.1,"l":3.9401,"n":511,"o":3.97,"t":"2026-10-22T13:45:00Z","v":63710,"vw":4.022999},{"c":3.99,"h":4.09,"l":3.975,"n":318,"o":4.08,"t":"2026-10-22T14:00:00Z","v":29301,"vw":4.027815},{"c":3.86,"h":4,"l":3.85,"n":457,"o":3.985,"t":"2026-10-22T14:15:00Z","v":43746,"vw":3.915475},{"c":3.89,"h":3.9,"l":3.845,"n":421,"o":3.865,"t":"2026-10-22T14:30:00Z","v":42856,"vw":3.865836},{"c":3.7988,"h":3.89,"l":3.775,"n":438,"o":3.88,"t":"2026-10-22T14:45:00Z","v":65396,"vw":3.813459},{"c":3.725,"h":3.795,"l":3.72,"n":405,"o":3.785,"t":"2026-10-22T15:00:00Z","v":65136,"vw":3.765741},{"c":3.785,"h":3.817,"l":3.725,"n":421,"o":3.725,"t":"2026-10-22T15:15:00Z","v":68609,"vw":3.780901},{"c":3.805,"h":3.805,"l":3.76,"n":377,"o":3.785,"t":"2026-10-22T15:30:00Z","v":39455,"vw":3.782367},{"c":3.885,"h":3.905,"l":3.8,"n":703,"o":3.8,"t":"2026-10-22T15:45:00Z","v":56650,"vw":3.865053},{"c":3.95,"h":3.955,"l":3.89,"n":762,"o":3.89,"t":"2026-10-22T16:00:00Z","v":54447,"vw":3.922058},{"c":3.945,"h":3.96,"l":3.94,"n":448,"o":3.95,"t":"2026-10-22T16:15:00Z","v":53575,"vw":3.947867},{"c":3.955,"h":3.975,"l":3.934,"n":440,"o":3.9411,"t":"2026-10-22T16:30:00Z","v":34128,"vw":3.952762},{"c":3.98,"h":3.98,"l":3.94,"n":455,"o":3.96,"t":"2026-10-22T16:45:00Z","v":38322,"vw":3.950835},{"c":3.975,"h":3.99,"l":3.96,"n":361,"o":3.975,"t":"2026-10-22T17:00:00Z","v":30768,"vw":3.969887},{"c":4.01,"h":4.015,"l":3.945,"n":460,"o":3.975,"t":"2026-10-22T17:15:00Z","v":38940,"vw":3.974215},{"c":4.0001,"h":4.025,"l":4.0001,"n":490,"o":4.015,"t":"2026-10-22T17:30:00Z","v":39411,"vw":4.016827},{"c":3.9711,"h":4.005,"l":3.96,"n":487,"o":4.005,"t":"2026-10-22T17:45:00Z","v":48533,"vw":3.981389},{"c":3.945,"h":3.97,"l":3.94,"n":476,"o":3.97,"t":"2026-10-22T18:00:00Z","v":36105,"vw":3.958121},{"c":3.98,"h":3.9889,"l":3.945,"n":530,"o":3.945,"t":"2026-10-22T18:15:00Z","v":33405,"vw":3.970752},{"c":3.975,"h":3.99,"l":3.965,"n":368,"o":3.975,"t":"2026-10-22T18:30:00Z","v":31173,"vw":3.974975},{"c":3.975,"h":4.005,"l":3.96,"n":477,"o":3.98,"t":"2026-10-22T18:45:00Z","v":33396,"vw":3.980073},{"c":3.925,"h":3.975,"l":3.9101,"n":635,"o":3.975,"t":"2026-10-22T19:00:00Z","v":51115,"vw":3.931706},{"c":3.915,"h":3.92,"l":3.895,"n":482,"o":3.92,"t":"2026-10-22T19:15:00Z","v":30828,"vw":3.910049},{"c":3.865,"h":3.915,"l":3.86,"n":657,"o":3.915,"t":"2026-10-22T19:30:00Z","v":81442,"vw":3.874641},{"c":3.87,"h":3.88,"l":3.85,"n":1819,"o":3.86,"t":"2026-10-22T19:45:00Z","v":161235,"vw":3.867022},{"c":3.86,"h":3.89,"l":3.86,"n":12,"o":3.86,"t":"2026-10-22T20:00:00Z","v":196986,"vw":3.861025}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09140285607122102,"strike":10.968342728546522,"iv":2.2399906970824546,"gamma":0.07443718943233898,"theta":-0.0075028793049072085,"vega":0.0019040014722126585,"rho":0.00023042826011287994,"breakevenPct":186.52190633724723},{"delta":0.15,"premium":0.11416666856389322,"strike":7.133333485111457,"iv":1.6628751902282954,"gamma":0.13476249784540095,"theta":-0.007304877688775753,"vega":0.002530731612640469,"rho":0.0003629786786340547,"breakevenPct":87.75907133873966},{"delta":0.2,"premium":0.125,"strike":5.742100885761028,"iv":1.2638482894409808,"gamma":0.2202945165987804,"theta":-0.0065219422310740256,"vega":0.003047609429726203,"rho":0.0005038691334153858,"breakevenPct":51.99743227360175},{"delta":0.25,"premium":0.375,"strike":13.712457608610709,"iv":3.6534680716065195,"gamma":0.08553247217828823,"theta":-0.021579922930017176,"vega":0.003419267450486099,"rho":0.000464422920177483,"breakevenPct":264.96004167385263},{"delta":0.3,"premium":0.375,"strike":11.839635084775246,"iv":3.140072762773793,"gamma":0.14036616439227045,"theta":-0.018884218547059756,"vega":0.0035890963262118804,"rho":0.0006155749487011604,"breakevenPct":216.44132343977327},{"delta":0.35,"premium":0.375,"strike":9.966812560939784,"iv":2.626677453941067,"gamma":0.19519985660625266,"theta":-0.016188514164102337,"vega":0.0037589252019376612,"rho":0.0007667269772248379,"breakevenPct":167.9226052056939},{"delta":0.4,"premium":0.375,"strike":8.09399003710432,"iv":2.1132821451083394,"gamma":0.25003354882023493,"theta":-0.013492809781144914,"vega":0.003928754077663443,"rho":0.0009178790057485155,"breakevenPct":119.4038869716145},{"delta":0.45,"premium":0.375,"strike":6.221167513268858,"iv":1.5998868362756133,"gamma":0.30486724103421714,"theta":-0.010797105398187498,"vega":0.004098582953389223,"rho":0.001069031034272193,"breakevenPct":70.8851687375352},{"delta":0.5,"premium":0.375,"strike":4.3483449894333965,"iv":1.0864915274428872,"gamma":0.35970093324819935,"theta":-0.008101401015230079,"vega":0.004268411829115005,"rho":0.0012201830627958704,"breakevenPct":22.366450503455837},{"delta":0.55,"premium":0.4541705571117337,"strike":3.873327108621226,"iv":1.0094435729847495,"gamma":0.34889763460939927,"theta":-0.0073466542172424525,"vega":0.004097323373793962,"rho":0.0013111149237934893,"breakevenPct":12.111338490491189},{"delta":0.6,"premium":0.5514316837846249,"strike":3.7177093059446,"iv":1.0321015250544663,"gamma":0.3230962029256147,"theta":-0.0070354186118892,"vega":0.00384833488951136,"rho":0.0013882864025308538,"breakevenPct":10.599507505938476},{"delta":0.65,"premium":0.6486928104575165,"strike":3.5620915032679736,"iv":1.054759477124183,"gamma":0.29729477124183007,"theta":-0.006724183006535947,"vega":0.003599346405228758,"rho":0.0014654578812682184,"breakevenPct":9.08767652138576},{"delta":0.7,"premium":0.7459539371304076,"strike":3.4064737005913477,"iv":1.0774174291938998,"gamma":0.27149333955804544,"theta":-0.006412947401182695,"vega":0.0033503579209461566,"rho":0.0015426293600055829,"breakevenPct":7.575845536833046},{"delta":0.75,"premium":0.8432150638032991,"strike":3.2508558979147213,"iv":1.1000753812636166,"gamma":0.24569190787426082,"theta":-0.006101711795829443,"vega":0.0031013694366635544,"rho":0.0016198008387429473,"breakevenPct":6.064014552280328},{"delta":0.8,"premium":0.9404761904761906,"strike":3.095238095238095,"iv":1.1227333333333334,"gamma":0.21989047619047616,"theta":-0.0057904761904761905,"vega":0.0028523809523809526,"rho":0.001696972317480312,"breakevenPct":4.552183567727612},{"delta":0.85,"premium":1.2105881071295563,"strike":2.7840121978158394,"iv":1.3483378759771225,"gamma":0.17393104521496552,"theta":-0.005705162447921022,"vega":0.0024641001860865723,"rho":0.0016373703284955586,"breakevenPct":3.4870545322641484},{"delta":0.9,"premium":1.7533409605562493,"strike":2.227342604557693,"iv":1.8940540511758925,"gamma":0.09617600710920643,"theta":-0.005976199684830873,"vega":0.0018561109749694886,"rho":0.001362032869804784,"breakevenPct":3.1265172309311535}],"put":[{"delta":0.1,"premium":0.1474030582243634,"strike":2.1038776710254643,"iv":2.234072352318196,"gamma":0.0791299067650247,"theta":-0.007061928023076886,"vega":0.0018904361280069537,"rho":-0.00042608465203736753,"breakevenPct":49.31412920204401},{"delta":0.15,"premium":0.1305332854650536,"strike":2.7786685813978558,"iv":1.3919997978617231,"gamma":0.17436341070702416,"theta":-0.005584572584012966,"vega":0.002500047477399308,"rho":-0.0005678782766439973,"breakevenPct":31.395458654590616},{"delta":0.2,"premium":0.16378116343490307,"strike":3.103416435826408,"iv":1.1022834718374883,"gamma":0.22281883656509696,"theta":-0.005306832871652817,"vega":0.0028654662973222533,"rho":-0.0007488456516711807,"breakevenPct":23.843645792966186},{"delta":0.25,"premium":0.22149122807017543,"strike":3.257309941520468,"iv":1.0821695906432747,"gamma":0.2484421052631579,"theta":-0.005614619883040936,"vega":0.0031116959064327486,"rho":-0.0009489335477369673,"breakevenPct":21.35184680180589},{"delta":0.3,"premium":0.2792012927054478,"strike":3.4112034472145276,"iv":1.0620557094490612,"gamma":0.27406537396121883,"theta":-0.005922406894429055,"vega":0.003357925515543244,"rho":-0.0011490214438027542,"breakevenPct":18.8600478106456},{"delta":0.35,"premium":0.3369113573407202,"strike":3.565096952908587,"iv":1.0419418282548476,"gamma":0.29968864265927975,"theta":-0.006230193905817175,"vega":0.0036041551246537395,"rho":-0.0013491093398685409,"breakevenPct":16.36824881948531},{"delta":0.4,"premium":0.3946214219759926,"strike":3.718990458602647,"iv":1.021827947060634,"gamma":0.3253119113573407,"theta":-0.006537980917205295,"vega":0.0038503847337642352,"rho":-0.0015491972359343276,"breakevenPct":13.876449828325013},{"delta":0.45,"premium":0.452331486611265,"strike":3.872883964296707,"iv":1.0017140658664203,"gamma":0.35093518005540164,"theta":-0.006845767928593414,"vega":0.0040966143428747305,"rho":-0.0017492851320001146,"breakevenPct":11.38465083716472},{"delta":0.5,"premium":1.062858844845164,"strike":4.549130580336746,"iv":1.17773846198584,"gamma":0.3558371115790258,"theta":-0.008338739691918057,"vega":0.004284784776455332,"rho":-0.002387342251341209,"breakevenPct":9.682079391409808},{"delta":0.55,"premium":4.297679792231173,"strike":7.705053455835291,"iv":2.2848560596056133,"gamma":0.26237223559641526,"theta":-0.015457933323631042,"vega":0.00419734096298023,"rho":-0.005104494648989231,"breakevenPct":11.72607089108503},{"delta":0.6,"premium":7.5325007396171735,"strike":10.860976331333827,"iv":3.3919736572253836,"gamma":0.16890735961380496,"theta":-0.022577126955344008,"vega":0.004109897149505128,"rho":-0.007821647046637245,"breakevenPct":13.770062390760248},{"delta":0.65,"premium":10.733028931755234,"strike":13.983964344965575,"iv":4.486818376869999,"gamma":0.07629941503945316,"theta":-0.02961319549037049,"vega":0.0040210989968631344,"rho":-0.010511614558739727,"breakevenPct":15.778875305431566},{"delta":0.7,"premium":7.563685954503494,"strike":10.989309563310387,"iv":3.3019789179133348,"gamma":0.14286627669296867,"theta":-0.021208796993580338,"vega":0.0036807326645754233,"rho":-0.008151996016071446,"breakevenPct":11.253274383241084},{"delta":0.75,"premium":4.394342977251747,"strike":7.9946547816551945,"iv":2.1171394589566677,"gamma":0.20943313834648436,"theta":-0.01280439849679017,"vega":0.0033403663322877117,"rho":-0.00579237747340316,"breakevenPct":6.727673461050594},{"delta":0.8,"premium":1.225,"strike":5,"iv":0.9323,"gamma":0.276,"theta":-0.0044,"vega":0.003,"rho":-0.003432758930734874,"breakevenPct":2.2020725388601026},{"delta":0.85,"premium":4.941146966438418,"strike":8.744228681550043,"iv":1.5491837536460906,"gamma":0.18990172470524191,"theta":-0.004413793115477966,"vega":0.0024011721639265794,"rho":-0.006531870384034934,"breakevenPct":1.4745669660200709},{"delta":0.9,"premium":8.657293932876845,"strike":12.488457363100096,"iv":2.166067507292183,"gamma":0.10380344941048358,"theta":-0.004427586230955931,"vega":0.0018023443278531572,"rho":-0.009630981837335,"breakevenPct":0.7470613931800376}]},"raw":{"call":[{"delta":0.1,"premium":0.09140285607122102,"strike":10.968342728546522,"iv":2.2399906970824546,"gamma":0.07443718943233898,"theta":-0.0075028793049072085,"vega":0.0019040014722126585,"rho":0.00023042826011287994,"breakevenPct":186.52190633724723},{"delta":0.15,"premium":0.11416666856389322,"strike":7.133333485111457,"iv":1.6628751902282954,"gamma":0.13476249784540095,"theta":-0.007304877688775753,"vega":0.002530731612640469,"rho":0.0003629786786340547,"breakevenPct":87.75907133873966},{"delta":0.2,"premium":0.125,"strike":5.742100885761028,"iv":1.2638482894409808,"gamma":0.2202945165987804,"theta":-0.0065219422310740256,"vega":0.003047609429726203,"rho":0.0005038691334153858,"breakevenPct":51.99743227360175},{"delta":0.25,"premium":0.375,"strike":13.712457608610709,"iv":3.6534680716065195,"gamma":0.08553247217828823,"theta":-0.021579922930017176,"vega":0.003419267450486099,"rho":0.000464422920177483,"breakevenPct":264.96004167385263},{"delta":0.3,"premium":0.375,"strike":11.839635084775246,"iv":3.140072762773793,"gamma":0.14036616439227045,"theta":-0.018884218547059756,"vega":0.0035890963262118804,"rho":0.0006155749487011604,"breakevenPct":216.44132343977327},{"delta":0.35,"premium":0.375,"strike":9.966812560939784,"iv":2.626677453941067,"gamma":0.19519985660625266,"theta":-0.016188514164102337,"vega":0.0037589252019376612,"rho":0.0007667269772248379,"breakevenPct":167.9226052056939},{"delta":0.4,"premium":0.375,"strike":8.09399003710432,"iv":2.1132821451083394,"gamma":0.25003354882023493,"theta":-0.013492809781144914,"vega":0.003928754077663443,"rho":0.0009178790057485155,"breakevenPct":119.4038869716145},{"delta":0.45,"premium":0.375,"strike":6.221167513268858,"iv":1.5998868362756133,"gamma":0.30486724103421714,"theta":-0.010797105398187498,"vega":0.004098582953389223,"rho":0.001069031034272193,"breakevenPct":70.8851687375352},{"delta":0.5,"premium":0.375,"strike":4.3483449894333965,"iv":1.0864915274428872,"gamma":0.35970093324819935,"theta":-0.008101401015230079,"vega":0.004268411829115005,"rho":0.0012201830627958704,"breakevenPct":22.366450503455837},{"delta":0.55,"premium":0.4541705571117337,"strike":3.873327108621226,"iv":1.0094435729847495,"gamma":0.34889763460939927,"theta":-0.0073466542172424525,"vega":0.004097323373793962,"rho":0.0013111149237934893,"breakevenPct":12.111338490491189},{"delta":0.6,"premium":0.5514316837846249,"strike":3.7177093059446,"iv":1.0321015250544663,"gamma":0.3230962029256147,"theta":-0.0070354186118892,"vega":0.00384833488951136,"rho":0.0013882864025308538,"breakevenPct":10.599507505938476},{"delta":0.65,"premium":0.6486928104575165,"strike":3.5620915032679736,"iv":1.054759477124183,"gamma":0.29729477124183007,"theta":-0.006724183006535947,"vega":0.003599346405228758,"rho":0.0014654578812682184,"breakevenPct":9.08767652138576},{"delta":0.7,"premium":0.7459539371304076,"strike":3.4064737005913477,"iv":1.0774174291938998,"gamma":0.27149333955804544,"theta":-0.006412947401182695,"vega":0.0033503579209461566,"rho":0.0015426293600055829,"breakevenPct":7.575845536833046},{"delta":0.75,"premium":0.8432150638032991,"strike":3.2508558979147213,"iv":1.1000753812636166,"gamma":0.24569190787426082,"theta":-0.006101711795829443,"vega":0.0031013694366635544,"rho":0.0016198008387429473,"breakevenPct":6.064014552280328},{"delta":0.8,"premium":0.9404761904761906,"strike":3.095238095238095,"iv":1.1227333333333334,"gamma":0.21989047619047616,"theta":-0.0057904761904761905,"vega":0.0028523809523809526,"rho":0.001696972317480312,"breakevenPct":4.552183567727612},{"delta":0.85,"premium":1.2105881071295563,"strike":2.7840121978158394,"iv":1.3483378759771225,"gamma":0.17393104521496552,"theta":-0.005705162447921022,"vega":0.0024641001860865723,"rho":0.0016373703284955586,"breakevenPct":3.4870545322641484},{"delta":0.9,"premium":1.7533409605562493,"strike":2.227342604557693,"iv":1.8940540511758925,"gamma":0.09617600710920643,"theta":-0.005976199684830873,"vega":0.0018561109749694886,"rho":0.001362032869804784,"breakevenPct":3.1265172309311535}],"put":[{"delta":0.1,"premium":0.1474030582243634,"strike":2.1038776710254643,"iv":2.234072352318196,"gamma":0.0791299067650247,"theta":-0.007061928023076886,"vega":0.0018904361280069537,"rho":-0.00042608465203736753,"breakevenPct":49.31412920204401},{"delta":0.15,"premium":0.1305332854650536,"strike":2.7786685813978558,"iv":1.3919997978617231,"gamma":0.17436341070702416,"theta":-0.005584572584012966,"vega":0.002500047477399308,"rho":-0.0005678782766439973,"breakevenPct":31.395458654590616},{"delta":0.2,"premium":0.16378116343490307,"strike":3.103416435826408,"iv":1.1022834718374883,"gamma":0.22281883656509696,"theta":-0.005306832871652817,"vega":0.0028654662973222533,"rho":-0.0007488456516711807,"breakevenPct":23.843645792966186},{"delta":0.25,"premium":0.22149122807017543,"strike":3.257309941520468,"iv":1.0821695906432747,"gamma":0.2484421052631579,"theta":-0.005614619883040936,"vega":0.0031116959064327486,"rho":-0.0009489335477369673,"breakevenPct":21.35184680180589},{"delta":0.3,"premium":0.2792012927054478,"strike":3.4112034472145276,"iv":1.0620557094490612,"gamma":0.27406537396121883,"theta":-0.005922406894429055,"vega":0.003357925515543244,"rho":-0.0011490214438027542,"breakevenPct":18.8600478106456},{"delta":0.35,"premium":0.3369113573407202,"strike":3.565096952908587,"iv":1.0419418282548476,"gamma":0.29968864265927975,"theta":-0.006230193905817175,"vega":0.0036041551246537395,"rho":-0.0013491093398685409,"breakevenPct":16.36824881948531},{"delta":0.4,"premium":0.3946214219759926,"strike":3.718990458602647,"iv":1.021827947060634,"gamma":0.3253119113573407,"theta":-0.006537980917205295,"vega":0.0038503847337642352,"rho":-0.0015491972359343276,"breakevenPct":13.876449828325013},{"delta":0.45,"premium":0.452331486611265,"strike":3.872883964296707,"iv":1.0017140658664203,"gamma":0.35093518005540164,"theta":-0.006845767928593414,"vega":0.0040966143428747305,"rho":-0.0017492851320001146,"breakevenPct":11.38465083716472},{"delta":0.5,"premium":1.062858844845164,"strike":4.549130580336746,"iv":1.17773846198584,"gamma":0.3558371115790258,"theta":-0.008338739691918057,"vega":0.004284784776455332,"rho":-0.002387342251341209,"breakevenPct":9.682079391409808},{"delta":0.55,"premium":4.297679792231173,"strike":7.705053455835291,"iv":2.2848560596056133,"gamma":0.26237223559641526,"theta":-0.015457933323631042,"vega":0.00419734096298023,"rho":-0.005104494648989231,"breakevenPct":11.72607089108503},{"delta":0.6,"premium":7.5325007396171735,"strike":10.860976331333827,"iv":3.3919736572253836,"gamma":0.16890735961380496,"theta":-0.022577126955344008,"vega":0.004109897149505128,"rho":-0.007821647046637245,"breakevenPct":13.770062390760248},{"delta":0.65,"premium":10.733028931755234,"strike":13.983964344965575,"iv":4.486818376869999,"gamma":0.07629941503945316,"theta":-0.02961319549037049,"vega":0.0040210989968631344,"rho":-0.010511614558739727,"breakevenPct":15.778875305431566},{"delta":0.7,"premium":7.563685954503494,"strike":10.989309563310387,"iv":3.3019789179133348,"gamma":0.14286627669296867,"theta":-0.021208796993580338,"vega":0.0036807326645754233,"rho":-0.008151996016071446,"breakevenPct":11.253274383241084},{"delta":0.75,"premium":4.394342977251747,"strike":7.9946547816551945,"iv":2.1171394589566677,"gamma":0.20943313834648436,"theta":-0.01280439849679017,"vega":0.0033403663322877117,"rho":-0.00579237747340316,"breakevenPct":6.727673461050594},{"delta":0.8,"premium":1.225,"strike":5,"iv":0.9323,"gamma":0.276,"theta":-0.0044,"vega":0.003,"rho":-0.003432758930734874,"breakevenPct":2.2020725388601026},{"delta":0.85,"premium":4.941146966438418,"strike":8.744228681550043,"iv":1.5491837536460906,"gamma":0.18990172470524191,"theta":-0.004413793115477966,"vega":0.0024011721639265794,"rho":-0.006531870384034934,"breakevenPct":1.4745669660200709},{"delta":0.9,"premium":8.657293932876845,"strike":12.488457363100096,"iv":2.166067507292183,"gamma":0.10380344941048358,"theta":-0.004427586230955931,"vega":0.0018023443278531572,"rho":-0.009630981837335,"breakevenPct":0.7470613931800376}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}