{"symbol":"ACHR","url":"https://intraalpha.com/companies/ACHR","capturedAt":"2026-10-16T21:47:59.884Z","state":"ready","quote":{"symbol":"ACHR","last_price":4.07,"prev_close":4.27,"regular_close":4.07,"change":-0.2,"change_pct":-4.6838,"regular_change":-0.2,"regular_change_pct":-4.6838,"extended_change":0,"extended_change_pct":0,"bid":4.07,"ask":4.08,"bid_size":200,"ask_size":400,"volume":18606551,"vwap":4.116695,"open":4.3,"high":4.31,"low":4.01,"close":4.07,"trade_count":63179,"last_trade_at":"2026-10-16T21:46:41.974025922Z","last_quote_at":"2026-10-16T21:47:28.267362882Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ACHR","fetched_at":"2026-10-16T21:47:59.417140+00:00","name":"Archer Aviation Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Archer Aviation Inc (ACHR) is a pioneering player in the urban air mobility sector, focusing on the design and development of electric vertical takeoff and landing (eVTOL) aircraft that aim to transform metropolitan transportation. Committed to sustainability, Archer addresses the burgeoning demand for environmentally friendly commuting solutions and leverages strategic partnerships to enhance its technological capabilities. The company is progressing toward the commercial launch of its innovative air taxi services, solidifying its position within the expanding personal air mobility market. As urban congestion continues to escalate, Archer is poised to significantly impact the future of urban transportation, making it an intriguing investment opportunity.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3134009000,"ebitda":-905800000,"pe_ratio":null,"peg_ratio":null,"book_value":2.458,"dividend_per_share":null,"dividend_yield":null,"eps":-1,"revenue_ttm":6900000,"gross_profit_ttm":1000000,"profit_margin":0,"operating_margin_ttm":-55.14,"return_on_assets_ttm":-0.281,"return_on_equity_ttm":-0.445,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":10.89,"analyst_number":2,"beta":3.27,"fifty_two_week_high":12.13,"fifty_two_week_low":3.97,"fifty_day_ma":5.56,"two_hundred_day_ma":6.07,"shares_outstanding":770027000,"forward_pe":null,"price_to_sales":454.2,"price_to_book":2.197,"ev_to_revenue":394.66,"ev_to_ebitda":-0.386},"optionObservedAt":"2026-10-16T19:46:16.499Z","bars":[{"c":4.83,"h":4.83,"l":4.8,"n":214,"o":4.82,"t":"2026-10-09T08:00:00Z","v":35091,"vw":4.815436},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-09T08:05:00Z","v":721,"vw":4.83},{"c":4.83,"h":4.83,"l":4.82,"n":8,"o":4.82,"t":"2026-10-09T08:10:00Z","v":3013,"vw":4.826796},{"c":4.8301,"h":4.8301,"l":4.8294,"n":140,"o":4.8294,"t":"2026-10-09T08:15:00Z","v":18813,"vw":4.829834},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-09T08:20:00Z","v":500,"vw":4.83},{"c":4.82,"h":4.83,"l":4.82,"n":22,"o":4.83,"t":"2026-10-09T08:25:00Z","v":1288,"vw":4.824547},{"c":4.8267,"h":4.8267,"l":4.82,"n":7,"o":4.82,"t":"2026-10-09T08:35:00Z","v":1340,"vw":4.821485},{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-09T08:40:00Z","v":373,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":4,"o":4.82,"t":"2026-10-09T08:50:00Z","v":418,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-09T08:55:00Z","v":450,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":5,"o":4.82,"t":"2026-10-09T09:05:00Z","v":160,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":13,"o":4.82,"t":"2026-10-09T09:15:00Z","v":596,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-09T09:20:00Z","v":1038,"vw":4.82},{"c":4.81,"h":4.82,"l":4.81,"n":3,"o":4.82,"t":"2026-10-09T09:30:00Z","v":700,"vw":4.817143},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-09T09:40:00Z","v":278,"vw":4.82},{"c":4.825,"h":4.825,"l":4.825,"n":1,"o":4.825,"t":"2026-10-09T09:45:00Z","v":250,"vw":4.825},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-09T09:50:00Z","v":676,"vw":4.83},{"c":4.82,"h":4.82,"l":4.82,"n":38,"o":4.82,"t":"2026-10-09T09:55:00Z","v":1418,"vw":4.82},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-09T10:05:00Z","v":2000,"vw":4.83},{"c":4.83,"h":4.83,"l":4.82,"n":20,"o":4.82,"t":"2026-10-09T10:10:00Z","v":6191,"vw":4.824636},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-09T10:15:00Z","v":900,"vw":4.83},{"c":4.8195,"h":4.8201,"l":4.8195,"n":41,"o":4.82,"t":"2026-10-09T10:20:00Z","v":1623,"vw":4.819765},{"c":4.82,"h":4.82,"l":4.82,"n":12,"o":4.82,"t":"2026-10-09T10:25:00Z","v":557,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-09T10:30:00Z","v":551,"vw":4.82},{"c":4.82,"h":4.82,"l":4.8199,"n":10,"o":4.82,"t":"2026-10-09T10:35:00Z","v":3021,"vw":4.819983},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-09T10:40:00Z","v":103,"vw":4.83},{"c":4.83,"h":4.84,"l":4.82,"n":125,"o":4.82,"t":"2026-10-09T10:55:00Z","v":14385,"vw":4.829338},{"c":4.8297,"h":4.83,"l":4.81,"n":163,"o":4.83,"t":"2026-10-09T11:00:00Z","v":27184,"vw":4.824475},{"c":4.8299,"h":4.83,"l":4.81,"n":23,"o":4.8294,"t":"2026-10-09T11:05:00Z","v":6651,"vw":4.828714},{"c":4.82,"h":4.83,"l":4.81,"n":52,"o":4.8296,"t":"2026-10-09T11:10:00Z","v":6878,"vw":4.816602},{"c":4.84,"h":4.85,"l":4.82,"n":123,"o":4.8297,"t":"2026-10-09T11:15:00Z","v":32906,"vw":4.838279},{"c":4.8492,"h":4.85,"l":4.83,"n":33,"o":4.8419,"t":"2026-10-09T11:20:00Z","v":19293,"vw":4.842486},{"c":4.84,"h":4.85,"l":4.84,"n":72,"o":4.85,"t":"2026-10-09T11:25:00Z","v":8588,"vw":4.844662},{"c":4.8483,"h":4.85,"l":4.84,"n":28,"o":4.8499,"t":"2026-10-09T11:30:00Z","v":9595,"vw":4.846279},{"c":4.84,"h":4.8495,"l":4.84,"n":28,"o":4.8495,"t":"2026-10-09T11:35:00Z","v":7697,"vw":4.840538},{"c":4.838,"h":4.84,"l":4.83,"n":22,"o":4.83,"t":"2026-10-09T11:40:00Z","v":11474,"vw":4.838592},{"c":4.8395,"h":4.84,"l":4.83,"n":25,"o":4.83,"t":"2026-10-09T11:45:00Z","v":24515,"vw":4.839485},{"c":4.84,"h":4.84,"l":4.84,"n":15,"o":4.84,"t":"2026-10-09T11:50:00Z","v":2615,"vw":4.84},{"c":4.84,"h":4.85,"l":4.83,"n":28,"o":4.84,"t":"2026-10-09T11:55:00Z","v":4657,"vw":4.84127},{"c":4.88,"h":4.88,"l":4.83,"n":199,"o":4.85,"t":"2026-10-09T12:00:00Z","v":61934,"vw":4.853655},{"c":4.9,"h":4.9,"l":4.86,"n":157,"o":4.87,"t":"2026-10-09T12:05:00Z","v":91069,"vw":4.874885},{"c":4.9194,"h":4.92,"l":4.89,"n":123,"o":4.9,"t":"2026-10-09T12:10:00Z","v":34056,"vw":4.908332},{"c":4.9,"h":4.92,"l":4.9,"n":96,"o":4.91,"t":"2026-10-09T12:15:00Z","v":21735,"vw":4.905334},{"c":4.91,"h":4.93,"l":4.9,"n":279,"o":4.9,"t":"2026-10-09T12:20:00Z","v":79274,"vw":4.911096},{"c":4.9292,"h":4.93,"l":4.9,"n":269,"o":4.9093,"t":"2026-10-09T12:25:00Z","v":110114,"vw":4.918967},{"c":4.93,"h":4.94,"l":4.91,"n":218,"o":4.92,"t":"2026-10-09T12:30:00Z","v":92084,"vw":4.922777},{"c":4.96,"h":4.96,"l":4.93,"n":215,"o":4.94,"t":"2026-10-09T12:35:00Z","v":108019,"vw":4.945723},{"c":4.94,"h":4.96,"l":4.94,"n":139,"o":4.96,"t":"2026-10-09T12:40:00Z","v":48415,"vw":4.952584},{"c":4.97,"h":4.97,"l":4.93,"n":405,"o":4.94,"t":"2026-10-09T12:45:00Z","v":148382,"vw":4.956235},{"c":4.9815,"h":4.99,"l":4.96,"n":400,"o":4.9696,"t":"2026-10-09T12:50:00Z","v":143856,"vw":4.978085},{"c":4.9985,"h":5.01,"l":4.98,"n":501,"o":4.98,"t":"2026-10-09T12:55:00Z","v":177470,"vw":4.995934},{"c":5,"h":5.01,"l":4.99,"n":309,"o":4.9985,"t":"2026-10-09T13:00:00Z","v":91123,"vw":4.99937},{"c":5.02,"h":5.025,"l":5,"n":425,"o":5,"t":"2026-10-09T13:05:00Z","v":93434,"vw":5.016747},{"c":5.01,"h":5.02,"l":5,"n":180,"o":5.02,"t":"2026-10-09T13:10:00Z","v":46321,"vw":5.008729},{"c":4.9915,"h":5.02,"l":4.99,"n":160,"o":5.0099,"t":"2026-10-09T13:15:00Z","v":38560,"vw":5.001011},{"c":5,"h":5.02,"l":4.9992,"n":223,"o":4.9992,"t":"2026-10-09T13:20:00Z","v":41410,"vw":5.007967},{"c":5.03,"h":5.06,"l":5,"n":401,"o":5,"t":"2026-10-09T13:25:00Z","v":141952,"vw":5.029042},{"c":4.8099,"h":5.04,"l":4.79,"n":3578,"o":5.02,"t":"2026-10-09T13:30:00Z","v":2004811,"vw":4.892824},{"c":4.8985,"h":4.9199,"l":4.8,"n":2421,"o":4.805,"t":"2026-10-09T13:35:00Z","v":1017493,"vw":4.864635},{"c":4.967,"h":4.967,"l":4.89,"n":1821,"o":4.8999,"t":"2026-10-09T13:40:00Z","v":1142829,"vw":4.918594},{"c":4.935,"h":4.9751,"l":4.9,"n":2019,"o":4.97,"t":"2026-10-09T13:45:00Z","v":1254067,"vw":4.941426},{"c":4.95,"h":4.99,"l":4.93,"n":1518,"o":4.94,"t":"2026-10-09T13:50:00Z","v":784845,"vw":4.962157},{"c":4.925,"h":4.96,"l":4.91,"n":1447,"o":4.955,"t":"2026-10-09T13:55:00Z","v":678513,"vw":4.943344},{"c":4.96,"h":4.96,"l":4.905,"n":1254,"o":4.92,"t":"2026-10-09T14:00:00Z","v":474560,"vw":4.931148},{"c":4.9439,"h":4.99,"l":4.93,"n":1456,"o":4.955,"t":"2026-10-09T14:05:00Z","v":754988,"vw":4.961856},{"c":4.955,"h":4.965,"l":4.94,"n":1145,"o":4.945,"t":"2026-10-09T14:10:00Z","v":421856,"vw":4.953017},{"c":4.9327,"h":4.96,"l":4.93,"n":1101,"o":4.95,"t":"2026-10-09T14:15:00Z","v":352123,"vw":4.950735},{"c":4.895,"h":4.9364,"l":4.87,"n":1569,"o":4.9364,"t":"2026-10-09T14:20:00Z","v":901235,"vw":4.900714},{"c":4.91,"h":4.91,"l":4.885,"n":1001,"o":4.895,"t":"2026-10-09T14:25:00Z","v":458535,"vw":4.901107},{"c":4.895,"h":4.91,"l":4.88,"n":1163,"o":4.91,"t":"2026-10-09T14:30:00Z","v":630817,"vw":4.896848},{"c":4.8599,"h":4.9,"l":4.84,"n":1229,"o":4.895,"t":"2026-10-09T14:35:00Z","v":523136,"vw":4.86564},{"c":4.885,"h":4.89,"l":4.855,"n":919,"o":4.855,"t":"2026-10-09T14:40:00Z","v":429917,"vw":4.876837},{"c":4.905,"h":4.91,"l":4.88,"n":690,"o":4.885,"t":"2026-10-09T14:45:00Z","v":336040,"vw":4.895335},{"c":4.955,"h":4.96,"l":4.9,"n":1067,"o":4.905,"t":"2026-10-09T14:50:00Z","v":562086,"vw":4.934032},{"c":4.945,"h":4.96,"l":4.94,"n":676,"o":4.955,"t":"2026-10-09T14:55:00Z","v":208039,"vw":4.951933},{"c":4.955,"h":4.96,"l":4.94,"n":622,"o":4.945,"t":"2026-10-09T15:00:00Z","v":285527,"vw":4.95099},{"c":4.9299,"h":4.96,"l":4.9,"n":765,"o":4.955,"t":"2026-10-09T15:05:00Z","v":327960,"vw":4.928193},{"c":4.93,"h":4.94,"l":4.92,"n":653,"o":4.9298,"t":"2026-10-09T15:10:00Z","v":271253,"vw":4.929919},{"c":4.945,"h":4.95,"l":4.93,"n":655,"o":4.9301,"t":"2026-10-09T15:15:00Z","v":266689,"vw":4.940018},{"c":4.95,"h":4.96,"l":4.94,"n":577,"o":4.9418,"t":"2026-10-09T15:20:00Z","v":172045,"vw":4.948722},{"c":4.9221,"h":4.96,"l":4.92,"n":597,"o":4.96,"t":"2026-10-09T15:25:00Z","v":232089,"vw":4.933315},{"c":4.915,"h":4.955,"l":4.91,"n":1334,"o":4.9271,"t":"2026-10-09T15:30:00Z","v":639846,"vw":4.935176},{"c":4.915,"h":4.925,"l":4.89,"n":989,"o":4.91,"t":"2026-10-09T15:35:00Z","v":775735,"vw":4.910286},{"c":4.895,"h":4.915,"l":4.88,"n":892,"o":4.915,"t":"2026-10-09T15:40:00Z","v":350839,"vw":4.902592},{"c":4.9,"h":4.9,"l":4.89,"n":404,"o":4.89,"t":"2026-10-09T15:45:00Z","v":134188,"vw":4.89582},{"c":4.905,"h":4.91,"l":4.89,"n":602,"o":4.8951,"t":"2026-10-09T15:50:00Z","v":192014,"vw":4.89661},{"c":4.8878,"h":4.91,"l":4.88,"n":731,"o":4.905,"t":"2026-10-09T15:55:00Z","v":323902,"vw":4.896209},{"c":4.89,"h":4.9,"l":4.865,"n":986,"o":4.885,"t":"2026-10-09T16:00:00Z","v":575170,"vw":4.881084},{"c":4.875,"h":4.9,"l":4.87,"n":511,"o":4.885,"t":"2026-10-09T16:05:00Z","v":281916,"vw":4.883603},{"c":4.885,"h":4.89,"l":4.87,"n":472,"o":4.8799,"t":"2026-10-09T16:10:00Z","v":283420,"vw":4.883348},{"c":4.885,"h":4.8953,"l":4.88,"n":652,"o":4.885,"t":"2026-10-09T16:15:00Z","v":134987,"vw":4.888469},{"c":4.88,"h":4.89,"l":4.875,"n":522,"o":4.88,"t":"2026-10-09T16:20:00Z","v":75246,"vw":4.880889},{"c":4.865,"h":4.89,"l":4.86,"n":831,"o":4.89,"t":"2026-10-09T16:25:00Z","v":277555,"vw":4.875604},{"c":4.86,"h":4.87,"l":4.86,"n":494,"o":4.865,"t":"2026-10-09T16:30:00Z","v":80371,"vw":4.862032},{"c":4.86,"h":4.87,"l":4.86,"n":487,"o":4.86,"t":"2026-10-09T16:35:00Z","v":105218,"vw":4.862662},{"c":4.865,"h":4.87,"l":4.86,"n":419,"o":4.861,"t":"2026-10-09T16:40:00Z","v":90050,"vw":4.863605},{"c":4.8693,"h":4.87,"l":4.86,"n":430,"o":4.865,"t":"2026-10-09T16:45:00Z","v":133021,"vw":4.86717},{"c":4.855,"h":4.87,"l":4.85,"n":769,"o":4.865,"t":"2026-10-09T16:50:00Z","v":237955,"vw":4.862562},{"c":4.855,"h":4.86,"l":4.85,"n":435,"o":4.8599,"t":"2026-10-09T16:55:00Z","v":113792,"vw":4.856697},{"c":4.865,"h":4.88,"l":4.8523,"n":620,"o":4.8523,"t":"2026-10-09T17:00:00Z","v":299186,"vw":4.864775},{"c":4.855,"h":4.87,"l":4.8532,"n":545,"o":4.865,"t":"2026-10-09T17:05:00Z","v":107018,"vw":4.862476},{"c":4.865,"h":4.87,"l":4.85,"n":634,"o":4.855,"t":"2026-10-09T17:10:00Z","v":211890,"vw":4.862126},{"c":4.895,"h":4.9,"l":4.865,"n":673,"o":4.865,"t":"2026-10-09T17:15:00Z","v":401227,"vw":4.881556},{"c":4.895,"h":4.9,"l":4.88,"n":435,"o":4.89,"t":"2026-10-09T17:20:00Z","v":171720,"vw":4.888074},{"c":4.915,"h":4.92,"l":4.89,"n":827,"o":4.9,"t":"2026-10-09T17:25:00Z","v":998608,"vw":4.907936},{"c":4.925,"h":4.93,"l":4.905,"n":687,"o":4.915,"t":"2026-10-09T17:30:00Z","v":383464,"vw":4.914773},{"c":4.9198,"h":4.93,"l":4.91,"n":705,"o":4.92,"t":"2026-10-09T17:35:00Z","v":189534,"vw":4.921793},{"c":4.905,"h":4.925,"l":4.89,"n":775,"o":4.91,"t":"2026-10-09T17:40:00Z","v":384017,"vw":4.908275},{"c":4.915,"h":4.92,"l":4.9,"n":558,"o":4.9,"t":"2026-10-09T17:45:00Z","v":185814,"vw":4.909395},{"c":4.95,"h":4.95,"l":4.9131,"n":957,"o":4.915,"t":"2026-10-09T17:50:00Z","v":357242,"vw":4.929189},{"c":4.94,"h":4.96,"l":4.94,"n":684,"o":4.95,"t":"2026-10-09T17:55:00Z","v":370911,"vw":4.947485},{"c":4.945,"h":4.95,"l":4.935,"n":458,"o":4.945,"t":"2026-10-09T18:00:00Z","v":126931,"vw":4.941764},{"c":4.935,"h":4.95,"l":4.93,"n":558,"o":4.9405,"t":"2026-10-09T18:05:00Z","v":132189,"vw":4.939546},{"c":4.925,"h":4.94,"l":4.925,"n":476,"o":4.935,"t":"2026-10-09T18:10:00Z","v":85472,"vw":4.93181},{"c":4.935,"h":4.95,"l":4.9201,"n":658,"o":4.925,"t":"2026-10-09T18:15:00Z","v":342583,"vw":4.935683},{"c":4.91,"h":4.935,"l":4.91,"n":520,"o":4.93,"t":"2026-10-09T18:20:00Z","v":162426,"vw":4.924115},{"c":4.8914,"h":4.925,"l":4.89,"n":803,"o":4.9199,"t":"2026-10-09T18:25:00Z","v":303946,"vw":4.912515},{"c":4.8911,"h":4.9,"l":4.89,"n":367,"o":4.895,"t":"2026-10-09T18:30:00Z","v":70621,"vw":4.895155},{"c":4.915,"h":4.92,"l":4.89,"n":779,"o":4.895,"t":"2026-10-09T18:35:00Z","v":320879,"vw":4.908462},{"c":4.925,"h":4.93,"l":4.91,"n":728,"o":4.92,"t":"2026-10-09T18:40:00Z","v":245178,"vw":4.921649},{"c":4.9508,"h":4.955,"l":4.915,"n":891,"o":4.925,"t":"2026-10-09T18:45:00Z","v":523079,"vw":4.932671},{"c":4.935,"h":4.98,"l":4.9203,"n":1232,"o":4.9599,"t":"2026-10-09T18:50:00Z","v":718106,"vw":4.961247},{"c":4.935,"h":4.94,"l":4.93,"n":493,"o":4.94,"t":"2026-10-09T18:55:00Z","v":93858,"vw":4.934646},{"c":4.935,"h":4.94,"l":4.92,"n":792,"o":4.935,"t":"2026-10-09T19:00:00Z","v":164606,"vw":4.930149},{"c":4.925,"h":4.94,"l":4.91,"n":753,"o":4.935,"t":"2026-10-09T19:05:00Z","v":326590,"vw":4.922154},{"c":4.92,"h":4.93,"l":4.92,"n":573,"o":4.925,"t":"2026-10-09T19:10:00Z","v":127241,"vw":4.92343},{"c":4.9235,"h":4.93,"l":4.91,"n":709,"o":4.92,"t":"2026-10-09T19:15:00Z","v":173211,"vw":4.918585},{"c":4.915,"h":4.93,"l":4.91,"n":580,"o":4.92,"t":"2026-10-09T19:20:00Z","v":115178,"vw":4.918528},{"c":4.8901,"h":4.92,"l":4.89,"n":918,"o":4.91,"t":"2026-10-09T19:25:00Z","v":246590,"vw":4.904969},{"c":4.895,"h":4.91,"l":4.89,"n":1093,"o":4.895,"t":"2026-10-09T19:30:00Z","v":641204,"vw":4.901612},{"c":4.9,"h":4.905,"l":4.875,"n":1236,"o":4.89,"t":"2026-10-09T19:35:00Z","v":540944,"vw":4.891584},{"c":4.925,"h":4.935,"l":4.895,"n":1258,"o":4.9,"t":"2026-10-09T19:40:00Z","v":803013,"vw":4.92015},{"c":4.955,"h":4.96,"l":4.92,"n":1306,"o":4.92,"t":"2026-10-09T19:45:00Z","v":698756,"vw":4.942383},{"c":4.975,"h":4.98,"l":4.95,"n":1853,"o":4.96,"t":"2026-10-09T19:50:00Z","v":1019051,"vw":4.963994},{"c":4.975,"h":4.985,"l":4.95,"n":3944,"o":4.975,"t":"2026-10-09T19:55:00Z","v":1928624,"vw":4.973715},{"c":4.9797,"h":4.98,"l":4.96,"n":134,"o":4.97,"t":"2026-10-09T20:00:00Z","v":1755397,"vw":4.960254},{"c":4.99,"h":4.99,"l":4.9703,"n":41,"o":4.9796,"t":"2026-10-09T20:05:00Z","v":19141,"vw":4.980487},{"c":4.98,"h":4.99,"l":4.98,"n":46,"o":4.9898,"t":"2026-10-09T20:10:00Z","v":7143,"vw":4.98331},{"c":4.9894,"h":4.9896,"l":4.98,"n":91,"o":4.9896,"t":"2026-10-09T20:15:00Z","v":35558,"vw":4.980947},{"c":4.99,"h":4.99,"l":4.9881,"n":10,"o":4.99,"t":"2026-10-09T20:20:00Z","v":4509,"vw":4.989629},{"c":4.9797,"h":4.9857,"l":4.96,"n":27,"o":4.9769,"t":"2026-10-09T20:25:00Z","v":11176,"vw":4.963424},{"c":4.98,"h":4.98,"l":4.9608,"n":12,"o":4.9608,"t":"2026-10-09T20:30:00Z","v":1450,"vw":4.973418},{"c":4.9799,"h":4.98,"l":4.9786,"n":21,"o":4.9796,"t":"2026-10-09T20:35:00Z","v":7820,"vw":4.979458},{"c":4.98,"h":4.98,"l":4.97,"n":13,"o":4.98,"t":"2026-10-09T20:40:00Z","v":901,"vw":4.97727},{"c":4.96,"h":4.98,"l":4.96,"n":21,"o":4.9786,"t":"2026-10-09T20:45:00Z","v":3332,"vw":4.964335},{"c":4.98,"h":4.98,"l":4.96,"n":7,"o":4.96,"t":"2026-10-09T20:50:00Z","v":669,"vw":4.966357},{"c":4.9799,"h":4.9799,"l":4.96,"n":11,"o":4.96,"t":"2026-10-09T20:55:00Z","v":4243,"vw":4.970699},{"c":4.979,"h":4.98,"l":4.96,"n":13,"o":4.98,"t":"2026-10-09T21:00:00Z","v":2745,"vw":4.971611},{"c":4.9603,"h":4.97,"l":4.9603,"n":15,"o":4.97,"t":"2026-10-09T21:05:00Z","v":1270,"vw":4.96793},{"c":4.9603,"h":4.97,"l":4.96,"n":13,"o":4.96,"t":"2026-10-09T21:10:00Z","v":799,"vw":4.966474},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-09T21:15:00Z","v":190,"vw":4.96},{"c":4.9604,"h":4.97,"l":4.96,"n":14,"o":4.97,"t":"2026-10-09T21:20:00Z","v":1046,"vw":4.96502},{"c":4.97,"h":4.97,"l":4.96,"n":13,"o":4.9697,"t":"2026-10-09T21:25:00Z","v":2601,"vw":4.968917},{"c":4.9699,"h":4.97,"l":4.9681,"n":12,"o":4.97,"t":"2026-10-09T21:30:00Z","v":16084,"vw":4.968895},{"c":4.98,"h":4.98,"l":4.9614,"n":24,"o":4.9685,"t":"2026-10-09T21:35:00Z","v":34086,"vw":4.971092},{"c":4.976,"h":4.98,"l":4.9757,"n":9,"o":4.98,"t":"2026-10-09T21:40:00Z","v":3326,"vw":4.976182},{"c":4.98,"h":4.98,"l":4.9777,"n":12,"o":4.9777,"t":"2026-10-09T21:45:00Z","v":734,"vw":4.979232},{"c":4.9625,"h":4.98,"l":4.9625,"n":16,"o":4.98,"t":"2026-10-09T21:50:00Z","v":3966,"vw":4.976906},{"c":4.9602,"h":4.98,"l":4.9602,"n":10,"o":4.9777,"t":"2026-10-09T21:55:00Z","v":3716,"vw":4.962074},{"c":4.98,"h":4.98,"l":4.97,"n":15,"o":4.97,"t":"2026-10-09T22:00:00Z","v":1484,"vw":4.971597},{"c":4.9703,"h":4.98,"l":4.9703,"n":7,"o":4.9796,"t":"2026-10-09T22:10:00Z","v":1348,"vw":4.979192},{"c":4.9797,"h":4.98,"l":4.9796,"n":12,"o":4.9796,"t":"2026-10-09T22:15:00Z","v":787,"vw":4.979817},{"c":4.9715,"h":4.98,"l":4.9715,"n":4,"o":4.98,"t":"2026-10-09T22:20:00Z","v":1404,"vw":4.973929},{"c":4.9797,"h":4.98,"l":4.9704,"n":7,"o":4.9704,"t":"2026-10-09T22:25:00Z","v":347,"vw":4.976215},{"c":4.9796,"h":4.9797,"l":4.97,"n":8,"o":4.9797,"t":"2026-10-09T22:30:00Z","v":3153,"vw":4.978067},{"c":4.97,"h":4.9796,"l":4.97,"n":7,"o":4.9796,"t":"2026-10-09T22:40:00Z","v":1319,"vw":4.971518},{"c":4.98,"h":4.98,"l":4.9704,"n":2,"o":4.9704,"t":"2026-10-09T22:45:00Z","v":450,"vw":4.975733},{"c":4.98,"h":4.98,"l":4.9785,"n":7,"o":4.98,"t":"2026-10-09T22:50:00Z","v":1762,"vw":4.979712},{"c":4.9703,"h":4.9703,"l":4.9703,"n":5,"o":4.9703,"t":"2026-10-09T22:55:00Z","v":309,"vw":4.9703},{"c":4.9704,"h":4.9705,"l":4.9704,"n":4,"o":4.9705,"t":"2026-10-09T23:00:00Z","v":1866,"vw":4.970489},{"c":4.98,"h":4.98,"l":4.9796,"n":3,"o":4.9796,"t":"2026-10-09T23:05:00Z","v":305,"vw":4.9798},{"c":4.98,"h":4.98,"l":4.97,"n":9,"o":4.9703,"t":"2026-10-09T23:10:00Z","v":2844,"vw":4.972181},{"c":4.97,"h":4.9715,"l":4.97,"n":7,"o":4.9715,"t":"2026-10-09T23:15:00Z","v":1227,"vw":4.97125},{"c":4.98,"h":4.98,"l":4.97,"n":10,"o":4.98,"t":"2026-10-09T23:20:00Z","v":3431,"vw":4.978052},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-10-09T23:25:00Z","v":2194,"vw":4.98},{"c":4.978,"h":4.9799,"l":4.978,"n":13,"o":4.9799,"t":"2026-10-09T23:30:00Z","v":2791,"vw":4.979759},{"c":4.9795,"h":4.98,"l":4.97,"n":8,"o":4.9704,"t":"2026-10-09T23:35:00Z","v":1860,"vw":4.978298},{"c":4.98,"h":4.98,"l":4.97,"n":4,"o":4.97,"t":"2026-10-09T23:40:00Z","v":442,"vw":4.974914},{"c":4.98,"h":4.98,"l":4.972,"n":3,"o":4.972,"t":"2026-10-09T23:45:00Z","v":1250,"vw":4.97672},{"c":4.9798,"h":4.9798,"l":4.97,"n":2,"o":4.97,"t":"2026-10-09T23:50:00Z","v":10200,"vw":4.970192},{"c":4.9737,"h":4.98,"l":4.97,"n":17,"o":4.972,"t":"2026-10-09T23:55:00Z","v":1634,"vw":4.972428},{"c":4.96,"h":5,"l":4.95,"n":177,"o":4.95,"t":"2026-10-12T08:00:00Z","v":25897,"vw":4.976719},{"c":4.98,"h":4.98,"l":4.97,"n":7,"o":4.97,"t":"2026-10-12T08:05:00Z","v":876,"vw":4.976247},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-10-12T08:10:00Z","v":1377,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-12T08:15:00Z","v":501,"vw":4.98},{"c":4.97,"h":4.98,"l":4.9603,"n":41,"o":4.97,"t":"2026-10-12T08:20:00Z","v":3228,"vw":4.973828},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-10-12T08:25:00Z","v":796,"vw":4.98},{"c":4.95,"h":4.95,"l":4.95,"n":29,"o":4.95,"t":"2026-10-12T08:35:00Z","v":932,"vw":4.95},{"c":4.93,"h":4.94,"l":4.93,"n":16,"o":4.94,"t":"2026-10-12T08:50:00Z","v":5176,"vw":4.935035},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-12T08:55:00Z","v":100,"vw":4.92},{"c":4.93,"h":4.93,"l":4.92,"n":4,"o":4.92,"t":"2026-10-12T09:00:00Z","v":4402,"vw":4.920909},{"c":4.92,"h":4.93,"l":4.92,"n":5,"o":4.93,"t":"2026-10-12T09:05:00Z","v":5000,"vw":4.920497},{"c":4.94,"h":4.94,"l":4.9395,"n":2,"o":4.9395,"t":"2026-10-12T09:10:00Z","v":700,"vw":4.939714},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-12T09:20:00Z","v":146,"vw":4.94},{"c":4.93,"h":4.935,"l":4.93,"n":2,"o":4.935,"t":"2026-10-12T09:25:00Z","v":550,"vw":4.934091},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-12T09:35:00Z","v":500,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T09:40:00Z","v":122,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T09:45:00Z","v":590,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T09:50:00Z","v":1155,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-12T09:55:00Z","v":201,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-12T10:05:00Z","v":261,"vw":4.94},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T10:20:00Z","v":2000,"vw":4.93},{"c":4.94,"h":4.95,"l":4.94,"n":3,"o":4.95,"t":"2026-10-12T10:50:00Z","v":323,"vw":4.943106},{"c":4.945,"h":4.945,"l":4.945,"n":13,"o":4.945,"t":"2026-10-12T10:55:00Z","v":625,"vw":4.945},{"c":4.94,"h":4.96,"l":4.93,"n":162,"o":4.945,"t":"2026-10-12T11:00:00Z","v":18546,"vw":4.953406},{"c":4.94,"h":4.96,"l":4.94,"n":86,"o":4.95,"t":"2026-10-12T11:05:00Z","v":25063,"vw":4.957103},{"c":4.9404,"h":4.9404,"l":4.94,"n":7,"o":4.94,"t":"2026-10-12T11:10:00Z","v":788,"vw":4.940133},{"c":4.94,"h":4.95,"l":4.94,"n":11,"o":4.94,"t":"2026-10-12T11:15:00Z","v":17056,"vw":4.940681},{"c":4.93,"h":4.9499,"l":4.93,"n":20,"o":4.9499,"t":"2026-10-12T11:20:00Z","v":13215,"vw":4.937115},{"c":4.9301,"h":4.95,"l":4.91,"n":46,"o":4.95,"t":"2026-10-12T11:25:00Z","v":8227,"vw":4.933217},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-12T11:30:00Z","v":870,"vw":4.93},{"c":4.94,"h":4.94,"l":4.93,"n":30,"o":4.9302,"t":"2026-10-12T11:35:00Z","v":6325,"vw":4.935703},{"c":4.9305,"h":4.9305,"l":4.9305,"n":2,"o":4.9305,"t":"2026-10-12T11:40:00Z","v":178,"vw":4.9305},{"c":4.9305,"h":4.9305,"l":4.93,"n":15,"o":4.9303,"t":"2026-10-12T11:50:00Z","v":1384,"vw":4.930345},{"c":4.935,"h":4.9398,"l":4.9302,"n":12,"o":4.9398,"t":"2026-10-12T11:55:00Z","v":1937,"vw":4.934568},{"c":4.91,"h":4.93,"l":4.91,"n":32,"o":4.93,"t":"2026-10-12T12:00:00Z","v":4439,"vw":4.927507},{"c":4.92,"h":4.92,"l":4.91,"n":25,"o":4.919,"t":"2026-10-12T12:05:00Z","v":5587,"vw":4.913715},{"c":4.92,"h":4.92,"l":4.9113,"n":21,"o":4.9113,"t":"2026-10-12T12:10:00Z","v":6609,"vw":4.917256},{"c":4.9399,"h":4.9399,"l":4.9231,"n":24,"o":4.9231,"t":"2026-10-12T12:15:00Z","v":1255,"vw":4.928129},{"c":4.93,"h":4.94,"l":4.93,"n":4,"o":4.94,"t":"2026-10-12T12:20:00Z","v":2619,"vw":4.936125},{"c":4.9207,"h":4.94,"l":4.9207,"n":19,"o":4.935,"t":"2026-10-12T12:25:00Z","v":4820,"vw":4.931759},{"c":4.93,"h":4.93,"l":4.92,"n":132,"o":4.92,"t":"2026-10-12T12:30:00Z","v":107232,"vw":4.928898},{"c":4.91,"h":4.93,"l":4.91,"n":32,"o":4.92,"t":"2026-10-12T12:35:00Z","v":26686,"vw":4.919697},{"c":4.93,"h":4.93,"l":4.91,"n":70,"o":4.91,"t":"2026-10-12T12:40:00Z","v":35744,"vw":4.920221},{"c":4.93,"h":4.93,"l":4.92,"n":27,"o":4.9201,"t":"2026-10-12T12:45:00Z","v":6192,"vw":4.926813},{"c":4.94,"h":4.94,"l":4.93,"n":26,"o":4.93,"t":"2026-10-12T12:50:00Z","v":3305,"vw":4.934368},{"c":4.94,"h":4.94,"l":4.9307,"n":17,"o":4.94,"t":"2026-10-12T12:55:00Z","v":1706,"vw":4.938775},{"c":4.9306,"h":4.94,"l":4.93,"n":13,"o":4.94,"t":"2026-10-12T13:00:00Z","v":818,"vw":4.931352},{"c":4.935,"h":4.9399,"l":4.93,"n":29,"o":4.9315,"t":"2026-10-12T13:05:00Z","v":3220,"vw":4.932087},{"c":4.94,"h":4.94,"l":4.93,"n":11,"o":4.9398,"t":"2026-10-12T13:10:00Z","v":4575,"vw":4.932636},{"c":4.9301,"h":4.94,"l":4.9301,"n":9,"o":4.94,"t":"2026-10-12T13:15:00Z","v":8519,"vw":4.930571},{"c":4.9226,"h":4.93,"l":4.9201,"n":66,"o":4.93,"t":"2026-10-12T13:20:00Z","v":8547,"vw":4.925479},{"c":4.9,"h":4.93,"l":4.9,"n":141,"o":4.93,"t":"2026-10-12T13:25:00Z","v":37007,"vw":4.909847},{"c":4.88,"h":4.94,"l":4.8,"n":2255,"o":4.9,"t":"2026-10-12T13:30:00Z","v":1127406,"vw":4.864395},{"c":4.86,"h":4.885,"l":4.84,"n":694,"o":4.875,"t":"2026-10-12T13:35:00Z","v":248420,"vw":4.862566},{"c":4.84,"h":4.86,"l":4.82,"n":756,"o":4.855,"t":"2026-10-12T13:40:00Z","v":295918,"vw":4.840014},{"c":4.785,"h":4.85,"l":4.78,"n":981,"o":4.84,"t":"2026-10-12T13:45:00Z","v":552977,"vw":4.817789},{"c":4.75,"h":4.8,"l":4.74,"n":1302,"o":4.78,"t":"2026-10-12T13:50:00Z","v":574236,"vw":4.759221},{"c":4.7418,"h":4.77,"l":4.74,"n":758,"o":4.755,"t":"2026-10-12T13:55:00Z","v":389848,"vw":4.752288},{"c":4.755,"h":4.78,"l":4.74,"n":864,"o":4.745,"t":"2026-10-12T14:00:00Z","v":692315,"vw":4.759716},{"c":4.7377,"h":4.7599,"l":4.715,"n":1005,"o":4.75,"t":"2026-10-12T14:05:00Z","v":389677,"vw":4.727095},{"c":4.74,"h":4.76,"l":4.73,"n":871,"o":4.7342,"t":"2026-10-12T14:10:00Z","v":471311,"vw":4.744765},{"c":4.7177,"h":4.75,"l":4.71,"n":862,"o":4.745,"t":"2026-10-12T14:15:00Z","v":258574,"vw":4.723533},{"c":4.71,"h":4.72,"l":4.71,"n":795,"o":4.7101,"t":"2026-10-12T14:20:00Z","v":212425,"vw":4.712328},{"c":4.72,"h":4.73,"l":4.71,"n":949,"o":4.71,"t":"2026-10-12T14:25:00Z","v":394113,"vw":4.719493},{"c":4.705,"h":4.72,"l":4.695,"n":1064,"o":4.7199,"t":"2026-10-12T14:30:00Z","v":490547,"vw":4.707343},{"c":4.72,"h":4.73,"l":4.71,"n":700,"o":4.71,"t":"2026-10-12T14:35:00Z","v":474580,"vw":4.721554},{"c":4.71,"h":4.73,"l":4.71,"n":765,"o":4.7299,"t":"2026-10-12T14:40:00Z","v":163418,"vw":4.716901},{"c":4.705,"h":4.716,"l":4.7,"n":690,"o":4.7101,"t":"2026-10-12T14:45:00Z","v":350376,"vw":4.708193},{"c":4.7099,"h":4.72,"l":4.7,"n":613,"o":4.71,"t":"2026-10-12T14:50:00Z","v":190227,"vw":4.707965},{"c":4.685,"h":4.71,"l":4.68,"n":845,"o":4.705,"t":"2026-10-12T14:55:00Z","v":388904,"vw":4.698279},{"c":4.69,"h":4.7,"l":4.68,"n":705,"o":4.685,"t":"2026-10-12T15:00:00Z","v":187119,"vw":4.688136},{"c":4.685,"h":4.7,"l":4.68,"n":667,"o":4.6901,"t":"2026-10-12T15:05:00Z","v":170603,"vw":4.689525},{"c":4.6935,"h":4.7,"l":4.68,"n":807,"o":4.68,"t":"2026-10-12T15:10:00Z","v":510682,"vw":4.690775},{"c":4.695,"h":4.7,"l":4.685,"n":621,"o":4.6942,"t":"2026-10-12T15:15:00Z","v":270800,"vw":4.69069},{"c":4.695,"h":4.7,"l":4.685,"n":656,"o":4.695,"t":"2026-10-12T15:20:00Z","v":165620,"vw":4.691237},{"c":4.7,"h":4.71,"l":4.69,"n":666,"o":4.6999,"t":"2026-10-12T15:25:00Z","v":425967,"vw":4.702394},{"c":4.705,"h":4.71,"l":4.69,"n":613,"o":4.705,"t":"2026-10-12T15:30:00Z","v":181460,"vw":4.700125},{"c":4.7026,"h":4.71,"l":4.7,"n":450,"o":4.705,"t":"2026-10-12T15:35:00Z","v":54653,"vw":4.705082},{"c":4.705,"h":4.72,"l":4.7,"n":718,"o":4.7001,"t":"2026-10-12T15:40:00Z","v":221234,"vw":4.70921},{"c":4.73,"h":4.73,"l":4.705,"n":624,"o":4.705,"t":"2026-10-12T15:45:00Z","v":498181,"vw":4.717781},{"c":4.7,"h":4.73,"l":4.7,"n":610,"o":4.72,"t":"2026-10-12T15:50:00Z","v":336433,"vw":4.715871},{"c":4.695,"h":4.71,"l":4.69,"n":572,"o":4.705,"t":"2026-10-12T15:55:00Z","v":160722,"vw":4.699703},{"c":4.69,"h":4.7,"l":4.69,"n":526,"o":4.6901,"t":"2026-10-12T16:00:00Z","v":209236,"vw":4.694515},{"c":4.695,"h":4.71,"l":4.69,"n":845,"o":4.695,"t":"2026-10-12T16:05:00Z","v":242072,"vw":4.699097},{"c":4.6916,"h":4.7,"l":4.69,"n":523,"o":4.7,"t":"2026-10-12T16:10:00Z","v":125072,"vw":4.694142},{"c":4.695,"h":4.7,"l":4.69,"n":659,"o":4.695,"t":"2026-10-12T16:15:00Z","v":118480,"vw":4.693526},{"c":4.695,"h":4.71,"l":4.69,"n":644,"o":4.695,"t":"2026-10-12T16:20:00Z","v":292504,"vw":4.697216},{"c":4.69,"h":4.7,"l":4.685,"n":635,"o":4.695,"t":"2026-10-12T16:25:00Z","v":110218,"vw":4.691986},{"c":4.675,"h":4.69,"l":4.67,"n":651,"o":4.68,"t":"2026-10-12T16:30:00Z","v":123445,"vw":4.680111},{"c":4.6712,"h":4.68,"l":4.67,"n":508,"o":4.67,"t":"2026-10-12T16:35:00Z","v":74345,"vw":4.672936},{"c":4.665,"h":4.68,"l":4.66,"n":609,"o":4.68,"t":"2026-10-12T16:40:00Z","v":107463,"vw":4.667915},{"c":4.66,"h":4.67,"l":4.66,"n":699,"o":4.665,"t":"2026-10-12T16:45:00Z","v":257665,"vw":4.666306},{"c":4.655,"h":4.67,"l":4.65,"n":844,"o":4.665,"t":"2026-10-12T16:50:00Z","v":163831,"vw":4.654861},{"c":4.65,"h":4.66,"l":4.65,"n":634,"o":4.655,"t":"2026-10-12T16:55:00Z","v":67856,"vw":4.653524},{"c":4.645,"h":4.66,"l":4.64,"n":956,"o":4.65,"t":"2026-10-12T17:00:00Z","v":290665,"vw":4.648428},{"c":4.6563,"h":4.66,"l":4.64,"n":695,"o":4.64,"t":"2026-10-12T17:05:00Z","v":217725,"vw":4.64529},{"c":4.6599,"h":4.66,"l":4.65,"n":490,"o":4.6527,"t":"2026-10-12T17:10:00Z","v":44133,"vw":4.655403},{"c":4.645,"h":4.66,"l":4.64,"n":740,"o":4.655,"t":"2026-10-12T17:15:00Z","v":142373,"vw":4.648615},{"c":4.645,"h":4.659,"l":4.64,"n":580,"o":4.6403,"t":"2026-10-12T17:20:00Z","v":101020,"vw":4.648716},{"c":4.64,"h":4.65,"l":4.64,"n":511,"o":4.645,"t":"2026-10-12T17:25:00Z","v":47395,"vw":4.643861},{"c":4.6294,"h":4.65,"l":4.625,"n":822,"o":4.64,"t":"2026-10-12T17:30:00Z","v":280297,"vw":4.637076},{"c":4.629,"h":4.63,"l":4.62,"n":562,"o":4.63,"t":"2026-10-12T17:35:00Z","v":228549,"vw":4.62564},{"c":4.605,"h":4.63,"l":4.6,"n":911,"o":4.62,"t":"2026-10-12T17:40:00Z","v":258116,"vw":4.611695},{"c":4.615,"h":4.62,"l":4.6,"n":587,"o":4.605,"t":"2026-10-12T17:45:00Z","v":147059,"vw":4.608867},{"c":4.6051,"h":4.62,"l":4.6,"n":705,"o":4.615,"t":"2026-10-12T17:50:00Z","v":250201,"vw":4.613924},{"c":4.605,"h":4.61,"l":4.6,"n":790,"o":4.605,"t":"2026-10-12T17:55:00Z","v":71275,"vw":4.605303},{"c":4.605,"h":4.61,"l":4.6,"n":972,"o":4.605,"t":"2026-10-12T18:00:00Z","v":281754,"vw":4.606628},{"c":4.605,"h":4.61,"l":4.6,"n":553,"o":4.6001,"t":"2026-10-12T18:05:00Z","v":163921,"vw":4.604537},{"c":4.595,"h":4.61,"l":4.585,"n":1175,"o":4.6083,"t":"2026-10-12T18:10:00Z","v":433989,"vw":4.596846},{"c":4.605,"h":4.61,"l":4.58,"n":813,"o":4.5968,"t":"2026-10-12T18:15:00Z","v":310699,"vw":4.592966},{"c":4.5995,"h":4.61,"l":4.59,"n":655,"o":4.6,"t":"2026-10-12T18:20:00Z","v":191113,"vw":4.597933},{"c":4.615,"h":4.6186,"l":4.595,"n":750,"o":4.6,"t":"2026-10-12T18:25:00Z","v":261218,"vw":4.605239},{"c":4.6299,"h":4.63,"l":4.61,"n":753,"o":4.61,"t":"2026-10-12T18:30:00Z","v":475769,"vw":4.621951},{"c":4.615,"h":4.64,"l":4.61,"n":765,"o":4.625,"t":"2026-10-12T18:35:00Z","v":337784,"vw":4.626791},{"c":4.615,"h":4.62,"l":4.61,"n":459,"o":4.62,"t":"2026-10-12T18:40:00Z","v":63874,"vw":4.615155},{"c":4.615,"h":4.63,"l":4.61,"n":622,"o":4.615,"t":"2026-10-12T18:45:00Z","v":256930,"vw":4.619667},{"c":4.6172,"h":4.63,"l":4.61,"n":598,"o":4.615,"t":"2026-10-12T18:50:00Z","v":233851,"vw":4.617917},{"c":4.6135,"h":4.63,"l":4.61,"n":681,"o":4.615,"t":"2026-10-12T18:55:00Z","v":196948,"vw":4.620176},{"c":4.625,"h":4.63,"l":4.605,"n":738,"o":4.62,"t":"2026-10-12T19:00:00Z","v":231730,"vw":4.621083},{"c":4.61,"h":4.6357,"l":4.61,"n":802,"o":4.63,"t":"2026-10-12T19:05:00Z","v":244100,"vw":4.625485},{"c":4.615,"h":4.62,"l":4.61,"n":547,"o":4.615,"t":"2026-10-12T19:10:00Z","v":98381,"vw":4.612431},{"c":4.615,"h":4.62,"l":4.61,"n":609,"o":4.615,"t":"2026-10-12T19:15:00Z","v":120048,"vw":4.614719},{"c":4.625,"h":4.63,"l":4.61,"n":665,"o":4.615,"t":"2026-10-12T19:20:00Z","v":136413,"vw":4.620719},{"c":4.625,"h":4.63,"l":4.615,"n":703,"o":4.6232,"t":"2026-10-12T19:25:00Z","v":177746,"vw":4.621841},{"c":4.645,"h":4.65,"l":4.625,"n":1296,"o":4.625,"t":"2026-10-12T19:30:00Z","v":393194,"vw":4.636584},{"c":4.665,"h":4.67,"l":4.64,"n":1124,"o":4.6499,"t":"2026-10-12T19:35:00Z","v":646509,"vw":4.651075},{"c":4.64,"h":4.67,"l":4.64,"n":831,"o":4.66,"t":"2026-10-12T19:40:00Z","v":301684,"vw":4.652232},{"c":4.665,"h":4.67,"l":4.64,"n":1237,"o":4.6429,"t":"2026-10-12T19:45:00Z","v":342871,"vw":4.654558},{"c":4.665,"h":4.675,"l":4.66,"n":1307,"o":4.665,"t":"2026-10-12T19:50:00Z","v":550621,"vw":4.665392},{"c":4.68,"h":4.7,"l":4.66,"n":3181,"o":4.6677,"t":"2026-10-12T19:55:00Z","v":1523620,"vw":4.68033},{"c":4.65,"h":4.74,"l":4.65,"n":139,"o":4.69,"t":"2026-10-12T20:00:00Z","v":2639400,"vw":4.69034},{"c":4.702,"h":4.71,"l":4.652,"n":53,"o":4.652,"t":"2026-10-12T20:05:00Z","v":9041,"vw":4.696308},{"c":4.7097,"h":4.71,"l":4.7,"n":21,"o":4.7,"t":"2026-10-12T20:10:00Z","v":4611,"vw":4.701406},{"c":4.69,"h":4.71,"l":4.6855,"n":49,"o":4.7096,"t":"2026-10-12T20:15:00Z","v":19241,"vw":4.70022},{"c":4.7086,"h":4.7094,"l":4.6846,"n":12,"o":4.6846,"t":"2026-10-12T20:20:00Z","v":6510,"vw":4.707637},{"c":4.7,"h":4.71,"l":4.7,"n":17,"o":4.7086,"t":"2026-10-12T20:25:00Z","v":1520,"vw":4.702191},{"c":4.709,"h":4.71,"l":4.7,"n":7,"o":4.7,"t":"2026-10-12T20:30:00Z","v":605,"vw":4.70504},{"c":4.71,"h":4.7185,"l":4.7,"n":42,"o":4.7,"t":"2026-10-12T20:35:00Z","v":7997,"vw":4.709961},{"c":4.7203,"h":4.7203,"l":4.718,"n":32,"o":4.72,"t":"2026-10-12T20:40:00Z","v":13705,"vw":4.719877},{"c":4.725,"h":4.7393,"l":4.7205,"n":23,"o":4.73,"t":"2026-10-12T20:45:00Z","v":5161,"vw":4.731698},{"c":4.71,"h":4.73,"l":4.71,"n":18,"o":4.72,"t":"2026-10-12T20:50:00Z","v":3442,"vw":4.713024},{"c":4.71,"h":4.72,"l":4.71,"n":18,"o":4.72,"t":"2026-10-12T20:55:00Z","v":13148,"vw":4.719292},{"c":4.71,"h":4.7197,"l":4.71,"n":13,"o":4.71,"t":"2026-10-12T21:00:00Z","v":11383,"vw":4.710086},{"c":4.7285,"h":4.7285,"l":4.71,"n":44,"o":4.71,"t":"2026-10-12T21:05:00Z","v":38405,"vw":4.716614},{"c":4.7266,"h":4.73,"l":4.7,"n":34,"o":4.72,"t":"2026-10-12T21:10:00Z","v":33491,"vw":4.728162},{"c":4.72,"h":4.73,"l":4.72,"n":34,"o":4.7288,"t":"2026-10-12T21:15:00Z","v":4941,"vw":4.723574},{"c":4.7031,"h":4.7031,"l":4.7031,"n":2,"o":4.7031,"t":"2026-10-12T21:20:00Z","v":550,"vw":4.7031},{"c":4.7,"h":4.7199,"l":4.7,"n":27,"o":4.7199,"t":"2026-10-12T21:25:00Z","v":15803,"vw":4.700792},{"c":4.7,"h":4.7,"l":4.7,"n":18,"o":4.7,"t":"2026-10-12T21:30:00Z","v":2660,"vw":4.7},{"c":4.695,"h":4.7,"l":4.695,"n":5,"o":4.7,"t":"2026-10-12T21:35:00Z","v":1506,"vw":4.699667},{"c":4.7,"h":4.7,"l":4.7,"n":5,"o":4.7,"t":"2026-10-12T21:40:00Z","v":463,"vw":4.7},{"c":4.692,"h":4.692,"l":4.69,"n":7,"o":4.6902,"t":"2026-10-12T21:45:00Z","v":397,"vw":4.690733},{"c":4.695,"h":4.7,"l":4.69,"n":23,"o":4.6999,"t":"2026-10-12T21:50:00Z","v":7437,"vw":4.697035},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-12T21:55:00Z","v":100,"vw":4.7},{"c":4.69,"h":4.695,"l":4.69,"n":8,"o":4.69,"t":"2026-10-12T22:00:00Z","v":6338,"vw":4.690079},{"c":4.6985,"h":4.6997,"l":4.6985,"n":2,"o":4.6997,"t":"2026-10-12T22:05:00Z","v":200,"vw":4.6991},{"c":4.69,"h":4.7,"l":4.69,"n":9,"o":4.7,"t":"2026-10-12T22:10:00Z","v":2492,"vw":4.699571},{"c":4.69,"h":4.7,"l":4.69,"n":13,"o":4.69,"t":"2026-10-12T22:15:00Z","v":7261,"vw":4.69127},{"c":4.6915,"h":4.7,"l":4.69,"n":13,"o":4.7,"t":"2026-10-12T22:20:00Z","v":6269,"vw":4.692953},{"c":4.6902,"h":4.7,"l":4.69,"n":34,"o":4.7,"t":"2026-10-12T22:25:00Z","v":12909,"vw":4.690193},{"c":4.69,"h":4.7,"l":4.69,"n":23,"o":4.69,"t":"2026-10-12T22:30:00Z","v":6824,"vw":4.691604},{"c":4.69,"h":4.69,"l":4.68,"n":9,"o":4.6899,"t":"2026-10-12T22:35:00Z","v":7909,"vw":4.685797},{"c":4.68,"h":4.7,"l":4.68,"n":12,"o":4.69,"t":"2026-10-12T22:40:00Z","v":4518,"vw":4.690634},{"c":4.6899,"h":4.69,"l":4.68,"n":9,"o":4.69,"t":"2026-10-12T22:45:00Z","v":711,"vw":4.688147},{"c":4.6854,"h":4.69,"l":4.6803,"n":3,"o":4.6803,"t":"2026-10-12T22:50:00Z","v":1000,"vw":4.68765},{"c":4.69,"h":4.69,"l":4.68,"n":2,"o":4.68,"t":"2026-10-12T23:00:00Z","v":300,"vw":4.686667},{"c":4.672,"h":4.68,"l":4.67,"n":11,"o":4.68,"t":"2026-10-12T23:05:00Z","v":3300,"vw":4.672559},{"c":4.6894,"h":4.6894,"l":4.6704,"n":5,"o":4.6704,"t":"2026-10-12T23:10:00Z","v":3988,"vw":4.679938},{"c":4.68,"h":4.6897,"l":4.68,"n":6,"o":4.6897,"t":"2026-10-12T23:20:00Z","v":3138,"vw":4.680313},{"c":4.68,"h":4.69,"l":4.68,"n":8,"o":4.69,"t":"2026-10-12T23:25:00Z","v":24751,"vw":4.680212},{"c":4.6804,"h":4.6804,"l":4.6803,"n":4,"o":4.6803,"t":"2026-10-12T23:30:00Z","v":652,"vw":4.680383},{"c":4.6899,"h":4.69,"l":4.6897,"n":10,"o":4.69,"t":"2026-10-12T23:40:00Z","v":7723,"vw":4.689963},{"c":4.6896,"h":4.6898,"l":4.6801,"n":8,"o":4.6815,"t":"2026-10-12T23:45:00Z","v":4501,"vw":4.682504},{"c":4.6896,"h":4.6896,"l":4.688,"n":3,"o":4.688,"t":"2026-10-12T23:50:00Z","v":7010,"vw":4.688229},{"c":4.68,"h":4.685,"l":4.68,"n":12,"o":4.6803,"t":"2026-10-12T23:55:00Z","v":7364,"vw":4.680118},{"c":4.67,"h":4.7,"l":4.65,"n":145,"o":4.67,"t":"2026-10-13T08:00:00Z","v":13704,"vw":4.669581},{"c":4.68,"h":4.69,"l":4.68,"n":4,"o":4.69,"t":"2026-10-13T08:05:00Z","v":1059,"vw":4.686776},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-13T08:10:00Z","v":100,"vw":4.7},{"c":4.69,"h":4.7,"l":4.69,"n":3,"o":4.7,"t":"2026-10-13T08:15:00Z","v":304,"vw":4.695547},{"c":4.72,"h":4.72,"l":4.72,"n":9,"o":4.72,"t":"2026-10-13T08:20:00Z","v":1000,"vw":4.72},{"c":4.71,"h":4.712,"l":4.71,"n":4,"o":4.712,"t":"2026-10-13T08:25:00Z","v":1100,"vw":4.711455},{"c":4.69,"h":4.712,"l":4.69,"n":5,"o":4.712,"t":"2026-10-13T08:35:00Z","v":1501,"vw":4.705089},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-13T08:40:00Z","v":791,"vw":4.7},{"c":4.7127,"h":4.7127,"l":4.7127,"n":1,"o":4.7127,"t":"2026-10-13T08:50:00Z","v":105,"vw":4.7127},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-13T08:55:00Z","v":319,"vw":4.71},{"c":4.7095,"h":4.7095,"l":4.7,"n":7,"o":4.7,"t":"2026-10-13T09:00:00Z","v":668,"vw":4.707699},{"c":4.69,"h":4.71,"l":4.69,"n":11,"o":4.71,"t":"2026-10-13T09:20:00Z","v":598,"vw":4.702048},{"c":4.7091,"h":4.7091,"l":4.7091,"n":1,"o":4.7091,"t":"2026-10-13T09:25:00Z","v":500,"vw":4.7091},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-13T09:30:00Z","v":168,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-13T09:35:00Z","v":300,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-13T09:50:00Z","v":141,"vw":4.7},{"c":4.6999,"h":4.6999,"l":4.6999,"n":1,"o":4.6999,"t":"2026-10-13T09:55:00Z","v":100,"vw":4.6999},{"c":4.7,"h":4.7,"l":4.69,"n":6,"o":4.69,"t":"2026-10-13T10:00:00Z","v":15351,"vw":4.690194},{"c":4.7,"h":4.71,"l":4.7,"n":7,"o":4.71,"t":"2026-10-13T10:10:00Z","v":680,"vw":4.701829},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-13T10:25:00Z","v":103,"vw":4.7},{"c":4.69,"h":4.69,"l":4.69,"n":12,"o":4.69,"t":"2026-10-13T10:30:00Z","v":1761,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-13T10:35:00Z","v":100,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-13T10:40:00Z","v":629,"vw":4.69},{"c":4.67,"h":4.68,"l":4.67,"n":25,"o":4.68,"t":"2026-10-13T10:45:00Z","v":28497,"vw":4.677882},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-13T10:55:00Z","v":500,"vw":4.67},{"c":4.68,"h":4.68,"l":4.6785,"n":19,"o":4.68,"t":"2026-10-13T11:00:00Z","v":1871,"vw":4.679083},{"c":4.6799,"h":4.69,"l":4.67,"n":42,"o":4.68,"t":"2026-10-13T11:05:00Z","v":12871,"vw":4.675811},{"c":4.67,"h":4.69,"l":4.67,"n":23,"o":4.69,"t":"2026-10-13T11:10:00Z","v":9641,"vw":4.673704},{"c":4.6601,"h":4.67,"l":4.6601,"n":16,"o":4.67,"t":"2026-10-13T11:15:00Z","v":1395,"vw":4.666166},{"c":4.67,"h":4.67,"l":4.66,"n":10,"o":4.66,"t":"2026-10-13T11:20:00Z","v":4987,"vw":4.66889},{"c":4.67,"h":4.67,"l":4.66,"n":19,"o":4.67,"t":"2026-10-13T11:25:00Z","v":3229,"vw":4.665025},{"c":4.66,"h":4.6601,"l":4.66,"n":5,"o":4.6601,"t":"2026-10-13T11:30:00Z","v":1594,"vw":4.660065},{"c":4.6605,"h":4.67,"l":4.6605,"n":7,"o":4.67,"t":"2026-10-13T11:35:00Z","v":643,"vw":4.663},{"c":4.65,"h":4.66,"l":4.65,"n":25,"o":4.66,"t":"2026-10-13T11:40:00Z","v":11808,"vw":4.651348},{"c":4.6501,"h":4.67,"l":4.6501,"n":18,"o":4.67,"t":"2026-10-13T11:45:00Z","v":1946,"vw":4.652699},{"c":4.6502,"h":4.6502,"l":4.6502,"n":3,"o":4.6502,"t":"2026-10-13T11:50:00Z","v":975,"vw":4.6502},{"c":4.665,"h":4.67,"l":4.66,"n":24,"o":4.66,"t":"2026-10-13T11:55:00Z","v":3680,"vw":4.66231},{"c":4.6508,"h":4.66,"l":4.65,"n":17,"o":4.66,"t":"2026-10-13T12:00:00Z","v":4325,"vw":4.652784},{"c":4.63,"h":4.65,"l":4.62,"n":166,"o":4.65,"t":"2026-10-13T12:05:00Z","v":23174,"vw":4.626256},{"c":4.64,"h":4.64,"l":4.639,"n":29,"o":4.639,"t":"2026-10-13T12:10:00Z","v":5361,"vw":4.639962},{"c":4.63,"h":4.645,"l":4.62,"n":56,"o":4.6432,"t":"2026-10-13T12:15:00Z","v":9188,"vw":4.635712},{"c":4.6124,"h":4.63,"l":4.6,"n":36,"o":4.62,"t":"2026-10-13T12:20:00Z","v":3631,"vw":4.61505},{"c":4.6215,"h":4.63,"l":4.62,"n":30,"o":4.629,"t":"2026-10-13T12:25:00Z","v":3283,"vw":4.628984},{"c":4.625,"h":4.63,"l":4.62,"n":19,"o":4.62,"t":"2026-10-13T12:30:00Z","v":1051,"vw":4.624},{"c":4.6148,"h":4.63,"l":4.6148,"n":29,"o":4.62,"t":"2026-10-13T12:35:00Z","v":2505,"vw":4.620482},{"c":4.62,"h":4.62,"l":4.61,"n":30,"o":4.6148,"t":"2026-10-13T12:40:00Z","v":2897,"vw":4.615738},{"c":4.6004,"h":4.61,"l":4.6,"n":118,"o":4.61,"t":"2026-10-13T12:45:00Z","v":4089,"vw":4.600823},{"c":4.6169,"h":4.62,"l":4.6,"n":21,"o":4.6031,"t":"2026-10-13T12:50:00Z","v":2400,"vw":4.605888},{"c":4.61,"h":4.61,"l":4.6,"n":15,"o":4.61,"t":"2026-10-13T12:55:00Z","v":1812,"vw":4.602868},{"c":4.6085,"h":4.61,"l":4.603,"n":28,"o":4.605,"t":"2026-10-13T13:00:00Z","v":3723,"vw":4.604972},{"c":4.6033,"h":4.61,"l":4.6033,"n":18,"o":4.6034,"t":"2026-10-13T13:05:00Z","v":1331,"vw":4.607091},{"c":4.605,"h":4.62,"l":4.605,"n":32,"o":4.61,"t":"2026-10-13T13:10:00Z","v":4205,"vw":4.61092},{"c":4.6001,"h":4.61,"l":4.6001,"n":24,"o":4.61,"t":"2026-10-13T13:15:00Z","v":2572,"vw":4.604832},{"c":4.6,"h":4.61,"l":4.6,"n":40,"o":4.605,"t":"2026-10-13T13:20:00Z","v":14983,"vw":4.603775},{"c":4.66,"h":4.66,"l":4.61,"n":170,"o":4.61,"t":"2026-10-13T13:25:00Z","v":12501,"vw":4.635842},{"c":4.635,"h":4.68,"l":4.61,"n":1260,"o":4.63,"t":"2026-10-13T13:30:00Z","v":553786,"vw":4.646093},{"c":4.685,"h":4.69,"l":4.63,"n":645,"o":4.6357,"t":"2026-10-13T13:35:00Z","v":413988,"vw":4.665948},{"c":4.7301,"h":4.75,"l":4.6815,"n":1170,"o":4.685,"t":"2026-10-13T13:40:00Z","v":462662,"vw":4.721584},{"c":4.695,"h":4.765,"l":4.69,"n":1090,"o":4.73,"t":"2026-10-13T13:45:00Z","v":470250,"vw":4.726644},{"c":4.7176,"h":4.72,"l":4.69,"n":730,"o":4.695,"t":"2026-10-13T13:50:00Z","v":311527,"vw":4.705119},{"c":4.68,"h":4.72,"l":4.67,"n":767,"o":4.72,"t":"2026-10-13T13:55:00Z","v":253889,"vw":4.694661},{"c":4.67,"h":4.68,"l":4.66,"n":823,"o":4.67,"t":"2026-10-13T14:00:00Z","v":430320,"vw":4.667967},{"c":4.6571,"h":4.67,"l":4.65,"n":876,"o":4.67,"t":"2026-10-13T14:05:00Z","v":475337,"vw":4.661128},{"c":4.645,"h":4.67,"l":4.645,"n":672,"o":4.66,"t":"2026-10-13T14:10:00Z","v":419337,"vw":4.660655},{"c":4.64,"h":4.65,"l":4.63,"n":663,"o":4.645,"t":"2026-10-13T14:15:00Z","v":500390,"vw":4.641897},{"c":4.645,"h":4.65,"l":4.63,"n":502,"o":4.64,"t":"2026-10-13T14:20:00Z","v":172717,"vw":4.636878},{"c":4.635,"h":4.65,"l":4.63,"n":442,"o":4.645,"t":"2026-10-13T14:25:00Z","v":120665,"vw":4.642874},{"c":4.615,"h":4.635,"l":4.61,"n":627,"o":4.635,"t":"2026-10-13T14:30:00Z","v":245939,"vw":4.620231},{"c":4.6,"h":4.62,"l":4.6,"n":625,"o":4.61,"t":"2026-10-13T14:35:00Z","v":127819,"vw":4.607097},{"c":4.615,"h":4.6299,"l":4.6,"n":738,"o":4.605,"t":"2026-10-13T14:40:00Z","v":195994,"vw":4.611434},{"c":4.61,"h":4.63,"l":4.61,"n":624,"o":4.615,"t":"2026-10-13T14:45:00Z","v":247503,"vw":4.61899},{"c":4.6001,"h":4.62,"l":4.6,"n":549,"o":4.61,"t":"2026-10-13T14:50:00Z","v":155986,"vw":4.608745},{"c":4.595,"h":4.61,"l":4.59,"n":760,"o":4.6068,"t":"2026-10-13T14:55:00Z","v":258403,"vw":4.602734},{"c":4.6099,"h":4.61,"l":4.59,"n":572,"o":4.5951,"t":"2026-10-13T15:00:00Z","v":135317,"vw":4.601682},{"c":4.595,"h":4.61,"l":4.59,"n":482,"o":4.6033,"t":"2026-10-13T15:05:00Z","v":112505,"vw":4.601856},{"c":4.59,"h":4.605,"l":4.59,"n":567,"o":4.595,"t":"2026-10-13T15:10:00Z","v":148958,"vw":4.598369},{"c":4.585,"h":4.59,"l":4.57,"n":864,"o":4.59,"t":"2026-10-13T15:15:00Z","v":427311,"vw":4.581042},{"c":4.595,"h":4.6,"l":4.58,"n":740,"o":4.5801,"t":"2026-10-13T15:20:00Z","v":759982,"vw":4.589962},{"c":4.59,"h":4.6,"l":4.59,"n":388,"o":4.6,"t":"2026-10-13T15:25:00Z","v":132254,"vw":4.595244},{"c":4.615,"h":4.62,"l":4.59,"n":666,"o":4.59,"t":"2026-10-13T15:30:00Z","v":194043,"vw":4.603771},{"c":4.6076,"h":4.62,"l":4.595,"n":710,"o":4.615,"t":"2026-10-13T15:35:00Z","v":537143,"vw":4.604783},{"c":4.5903,"h":4.61,"l":4.59,"n":511,"o":4.605,"t":"2026-10-13T15:40:00Z","v":239637,"vw":4.602274},{"c":4.5986,"h":4.6,"l":4.5801,"n":584,"o":4.59,"t":"2026-10-13T15:45:00Z","v":176343,"vw":4.590343},{"c":4.595,"h":4.6,"l":4.59,"n":363,"o":4.595,"t":"2026-10-13T15:50:00Z","v":70415,"vw":4.594768},{"c":4.595,"h":4.6,"l":4.59,"n":462,"o":4.595,"t":"2026-10-13T15:55:00Z","v":65965,"vw":4.596429},{"c":4.605,"h":4.6152,"l":4.59,"n":620,"o":4.5968,"t":"2026-10-13T16:00:00Z","v":300081,"vw":4.603501},{"c":4.595,"h":4.61,"l":4.59,"n":380,"o":4.6065,"t":"2026-10-13T16:05:00Z","v":168697,"vw":4.605493},{"c":4.59,"h":4.6,"l":4.59,"n":391,"o":4.5951,"t":"2026-10-13T16:10:00Z","v":213616,"vw":4.59581},{"c":4.595,"h":4.6,"l":4.59,"n":297,"o":4.595,"t":"2026-10-13T16:15:00Z","v":42297,"vw":4.594259},{"c":4.5999,"h":4.6,"l":4.59,"n":371,"o":4.595,"t":"2026-10-13T16:20:00Z","v":71461,"vw":4.596384},{"c":4.57,"h":4.6,"l":4.57,"n":749,"o":4.595,"t":"2026-10-13T16:25:00Z","v":337654,"vw":4.585899},{"c":4.585,"h":4.59,"l":4.57,"n":558,"o":4.5785,"t":"2026-10-13T16:30:00Z","v":97109,"vw":4.57873},{"c":4.5999,"h":4.6,"l":4.58,"n":568,"o":4.585,"t":"2026-10-13T16:35:00Z","v":201864,"vw":4.591205},{"c":4.596,"h":4.6,"l":4.59,"n":318,"o":4.5906,"t":"2026-10-13T16:40:00Z","v":35994,"vw":4.595912},{"c":4.5935,"h":4.6,"l":4.59,"n":676,"o":4.595,"t":"2026-10-13T16:45:00Z","v":163907,"vw":4.592486},{"c":4.5825,"h":4.6,"l":4.58,"n":424,"o":4.5951,"t":"2026-10-13T16:50:00Z","v":50978,"vw":4.590631},{"c":4.58,"h":4.59,"l":4.57,"n":650,"o":4.58,"t":"2026-10-13T16:55:00Z","v":106681,"vw":4.581465},{"c":4.5713,"h":4.58,"l":4.57,"n":552,"o":4.575,"t":"2026-10-13T17:00:00Z","v":113245,"vw":4.572462},{"c":4.57,"h":4.58,"l":4.57,"n":420,"o":4.57,"t":"2026-10-13T17:05:00Z","v":67352,"vw":4.573289},{"c":4.54,"h":4.5799,"l":4.54,"n":1043,"o":4.57,"t":"2026-10-13T17:10:00Z","v":241070,"vw":4.555266},{"c":4.55,"h":4.56,"l":4.54,"n":749,"o":4.545,"t":"2026-10-13T17:15:00Z","v":169395,"vw":4.547848},{"c":4.55,"h":4.56,"l":4.54,"n":665,"o":4.5568,"t":"2026-10-13T17:20:00Z","v":246155,"vw":4.549696},{"c":4.5499,"h":4.56,"l":4.54,"n":551,"o":4.555,"t":"2026-10-13T17:25:00Z","v":166526,"vw":4.545159},{"c":4.545,"h":4.55,"l":4.54,"n":407,"o":4.545,"t":"2026-10-13T17:30:00Z","v":48450,"vw":4.543835},{"c":4.535,"h":4.545,"l":4.5301,"n":693,"o":4.54,"t":"2026-10-13T17:35:00Z","v":288216,"vw":4.538894},{"c":4.535,"h":4.55,"l":4.53,"n":532,"o":4.54,"t":"2026-10-13T17:40:00Z","v":242165,"vw":4.537491},{"c":4.53,"h":4.54,"l":4.52,"n":755,"o":4.5345,"t":"2026-10-13T17:45:00Z","v":394613,"vw":4.528225},{"c":4.515,"h":4.53,"l":4.51,"n":613,"o":4.525,"t":"2026-10-13T17:50:00Z","v":128746,"vw":4.520485},{"c":4.515,"h":4.52,"l":4.51,"n":550,"o":4.515,"t":"2026-10-13T17:55:00Z","v":153295,"vw":4.513413},{"c":4.525,"h":4.528,"l":4.51,"n":666,"o":4.515,"t":"2026-10-13T18:00:00Z","v":140074,"vw":4.518367},{"c":4.56,"h":4.57,"l":4.525,"n":678,"o":4.525,"t":"2026-10-13T18:05:00Z","v":336117,"vw":4.550461},{"c":4.545,"h":4.57,"l":4.545,"n":562,"o":4.56,"t":"2026-10-13T18:10:00Z","v":189514,"vw":4.558878},{"c":4.5457,"h":4.55,"l":4.54,"n":372,"o":4.545,"t":"2026-10-13T18:15:00Z","v":118397,"vw":4.545267},{"c":4.5399,"h":4.55,"l":4.53,"n":460,"o":4.545,"t":"2026-10-13T18:20:00Z","v":107766,"vw":4.536357},{"c":4.529,"h":4.545,"l":4.52,"n":695,"o":4.53,"t":"2026-10-13T18:25:00Z","v":205947,"vw":4.535565},{"c":4.5167,"h":4.53,"l":4.51,"n":471,"o":4.53,"t":"2026-10-13T18:30:00Z","v":121077,"vw":4.5224},{"c":4.515,"h":4.53,"l":4.51,"n":584,"o":4.52,"t":"2026-10-13T18:35:00Z","v":234492,"vw":4.518104},{"c":4.515,"h":4.52,"l":4.51,"n":480,"o":4.5119,"t":"2026-10-13T18:40:00Z","v":52982,"vw":4.515068},{"c":4.515,"h":4.52,"l":4.51,"n":551,"o":4.51,"t":"2026-10-13T18:45:00Z","v":102092,"vw":4.516641},{"c":4.525,"h":4.53,"l":4.51,"n":599,"o":4.52,"t":"2026-10-13T18:50:00Z","v":329259,"vw":4.523492},{"c":4.51,"h":4.53,"l":4.51,"n":634,"o":4.525,"t":"2026-10-13T18:55:00Z","v":199419,"vw":4.519577},{"c":4.5122,"h":4.52,"l":4.5,"n":839,"o":4.515,"t":"2026-10-13T19:00:00Z","v":289068,"vw":4.510487},{"c":4.52,"h":4.5299,"l":4.51,"n":652,"o":4.515,"t":"2026-10-13T19:05:00Z","v":188021,"vw":4.51787},{"c":4.51,"h":4.53,"l":4.51,"n":672,"o":4.53,"t":"2026-10-13T19:10:00Z","v":146439,"vw":4.517496},{"c":4.5099,"h":4.52,"l":4.5,"n":744,"o":4.51,"t":"2026-10-13T19:15:00Z","v":140125,"vw":4.509388},{"c":4.505,"h":4.51,"l":4.5,"n":736,"o":4.505,"t":"2026-10-13T19:20:00Z","v":206776,"vw":4.506969},{"c":4.515,"h":4.52,"l":4.51,"n":943,"o":4.51,"t":"2026-10-13T19:25:00Z","v":327173,"vw":4.51453},{"c":4.495,"h":4.52,"l":4.48,"n":2407,"o":4.515,"t":"2026-10-13T19:30:00Z","v":1488603,"vw":4.496946},{"c":4.505,"h":4.51,"l":4.49,"n":895,"o":4.495,"t":"2026-10-13T19:35:00Z","v":228470,"vw":4.499835},{"c":4.515,"h":4.515,"l":4.49,"n":1055,"o":4.51,"t":"2026-10-13T19:40:00Z","v":594586,"vw":4.503668},{"c":4.5,"h":4.52,"l":4.49,"n":842,"o":4.515,"t":"2026-10-13T19:45:00Z","v":261618,"vw":4.504095},{"c":4.49,"h":4.5,"l":4.49,"n":995,"o":4.5,"t":"2026-10-13T19:50:00Z","v":248930,"vw":4.496421},{"c":4.44,"h":4.5,"l":4.44,"n":4391,"o":4.49,"t":"2026-10-13T19:55:00Z","v":1982342,"vw":4.459698},{"c":4.4598,"h":4.4793,"l":4.44,"n":206,"o":4.44,"t":"2026-10-13T20:00:00Z","v":2494446,"vw":4.440289},{"c":4.4697,"h":4.47,"l":4.45,"n":98,"o":4.45,"t":"2026-10-13T20:05:00Z","v":14201,"vw":4.457945},{"c":4.46,"h":4.47,"l":4.46,"n":74,"o":4.47,"t":"2026-10-13T20:10:00Z","v":8815,"vw":4.465352},{"c":4.46,"h":4.47,"l":4.45,"n":61,"o":4.45,"t":"2026-10-13T20:15:00Z","v":16155,"vw":4.459213},{"c":4.4501,"h":4.47,"l":4.45,"n":55,"o":4.4696,"t":"2026-10-13T20:20:00Z","v":6783,"vw":4.460674},{"c":4.4696,"h":4.47,"l":4.46,"n":34,"o":4.4601,"t":"2026-10-13T20:25:00Z","v":3976,"vw":4.463734},{"c":4.46,"h":4.47,"l":4.46,"n":82,"o":4.4699,"t":"2026-10-13T20:30:00Z","v":12238,"vw":4.468094},{"c":4.471,"h":4.48,"l":4.46,"n":47,"o":4.46,"t":"2026-10-13T20:35:00Z","v":20064,"vw":4.469526},{"c":4.47,"h":4.48,"l":4.47,"n":102,"o":4.47,"t":"2026-10-13T20:40:00Z","v":38757,"vw":4.472669},{"c":4.47,"h":4.47,"l":4.46,"n":75,"o":4.47,"t":"2026-10-13T20:45:00Z","v":46904,"vw":4.465371},{"c":4.47,"h":4.47,"l":4.45,"n":77,"o":4.47,"t":"2026-10-13T20:50:00Z","v":25341,"vw":4.465956},{"c":4.4697,"h":4.47,"l":4.4669,"n":12,"o":4.47,"t":"2026-10-13T20:55:00Z","v":1189,"vw":4.468564},{"c":4.47,"h":4.47,"l":4.46,"n":47,"o":4.4602,"t":"2026-10-13T21:00:00Z","v":8844,"vw":4.468584},{"c":4.48,"h":4.48,"l":4.4685,"n":25,"o":4.4697,"t":"2026-10-13T21:05:00Z","v":23865,"vw":4.471619},{"c":4.4697,"h":4.47,"l":4.4697,"n":20,"o":4.47,"t":"2026-10-13T21:10:00Z","v":7842,"vw":4.469807},{"c":4.47,"h":4.47,"l":4.4685,"n":17,"o":4.4699,"t":"2026-10-13T21:15:00Z","v":2773,"vw":4.469793},{"c":4.4601,"h":4.4697,"l":4.46,"n":19,"o":4.4697,"t":"2026-10-13T21:20:00Z","v":3354,"vw":4.463243},{"c":4.47,"h":4.47,"l":4.46,"n":21,"o":4.47,"t":"2026-10-13T21:25:00Z","v":10333,"vw":4.464307},{"c":4.46,"h":4.47,"l":4.46,"n":10,"o":4.47,"t":"2026-10-13T21:30:00Z","v":2852,"vw":4.468551},{"c":4.46,"h":4.47,"l":4.46,"n":22,"o":4.4697,"t":"2026-10-13T21:35:00Z","v":13925,"vw":4.461296},{"c":4.4603,"h":4.47,"l":4.46,"n":30,"o":4.46,"t":"2026-10-13T21:40:00Z","v":5286,"vw":4.468669},{"c":4.46,"h":4.4685,"l":4.46,"n":14,"o":4.4685,"t":"2026-10-13T21:45:00Z","v":2062,"vw":4.466629},{"c":4.47,"h":4.47,"l":4.46,"n":29,"o":4.4615,"t":"2026-10-13T21:50:00Z","v":4567,"vw":4.466563},{"c":4.46,"h":4.47,"l":4.46,"n":54,"o":4.46,"t":"2026-10-13T21:55:00Z","v":24697,"vw":4.460433},{"c":4.47,"h":4.47,"l":4.45,"n":27,"o":4.46,"t":"2026-10-13T22:00:00Z","v":2460,"vw":4.463165},{"c":4.455,"h":4.47,"l":4.45,"n":30,"o":4.45,"t":"2026-10-13T22:05:00Z","v":2108,"vw":4.466689},{"c":4.46,"h":4.46,"l":4.45,"n":21,"o":4.455,"t":"2026-10-13T22:10:00Z","v":21866,"vw":4.457558},{"c":4.47,"h":4.48,"l":4.46,"n":103,"o":4.46,"t":"2026-10-13T22:15:00Z","v":18769,"vw":4.475571},{"c":4.4699,"h":4.47,"l":4.46,"n":22,"o":4.46,"t":"2026-10-13T22:20:00Z","v":3647,"vw":4.465894},{"c":4.46,"h":4.47,"l":4.46,"n":9,"o":4.47,"t":"2026-10-13T22:25:00Z","v":2696,"vw":4.464671},{"c":4.47,"h":4.47,"l":4.46,"n":9,"o":4.46,"t":"2026-10-13T22:30:00Z","v":4036,"vw":4.4675},{"c":4.47,"h":4.47,"l":4.46,"n":85,"o":4.47,"t":"2026-10-13T22:35:00Z","v":11107,"vw":4.46911},{"c":4.48,"h":4.48,"l":4.4791,"n":24,"o":4.48,"t":"2026-10-13T22:40:00Z","v":5125,"vw":4.479761},{"c":4.4799,"h":4.48,"l":4.4685,"n":15,"o":4.4685,"t":"2026-10-13T22:45:00Z","v":1435,"vw":4.473616},{"c":4.48,"h":4.48,"l":4.47,"n":15,"o":4.47,"t":"2026-10-13T22:50:00Z","v":24725,"vw":4.479182},{"c":4.478,"h":4.48,"l":4.47,"n":24,"o":4.48,"t":"2026-10-13T22:55:00Z","v":11454,"vw":4.47104},{"c":4.47,"h":4.48,"l":4.47,"n":5,"o":4.47,"t":"2026-10-13T23:00:00Z","v":730,"vw":4.474286},{"c":4.4797,"h":4.48,"l":4.4701,"n":20,"o":4.48,"t":"2026-10-13T23:05:00Z","v":3352,"vw":4.479213},{"c":4.48,"h":4.48,"l":4.47,"n":3,"o":4.47,"t":"2026-10-13T23:10:00Z","v":540,"vw":4.478077},{"c":4.48,"h":4.48,"l":4.47,"n":11,"o":4.4797,"t":"2026-10-13T23:15:00Z","v":3277,"vw":4.472187},{"c":4.47,"h":4.47,"l":4.46,"n":86,"o":4.47,"t":"2026-10-13T23:20:00Z","v":12487,"vw":4.467425},{"c":4.46,"h":4.47,"l":4.46,"n":26,"o":4.47,"t":"2026-10-13T23:25:00Z","v":10645,"vw":4.460179},{"c":4.4585,"h":4.4585,"l":4.455,"n":5,"o":4.455,"t":"2026-10-13T23:30:00Z","v":525,"vw":4.4564},{"c":4.46,"h":4.46,"l":4.45,"n":9,"o":4.45,"t":"2026-10-13T23:35:00Z","v":3833,"vw":4.450546},{"c":4.4515,"h":4.4515,"l":4.45,"n":21,"o":4.45,"t":"2026-10-13T23:40:00Z","v":3044,"vw":4.450163},{"c":4.46,"h":4.46,"l":4.4502,"n":18,"o":4.4502,"t":"2026-10-13T23:45:00Z","v":3975,"vw":4.458632},{"c":4.47,"h":4.47,"l":4.45,"n":67,"o":4.47,"t":"2026-10-13T23:50:00Z","v":15435,"vw":4.455907},{"c":4.454,"h":4.47,"l":4.445,"n":93,"o":4.46,"t":"2026-10-13T23:55:00Z","v":17345,"vw":4.450236},{"c":4.46,"h":4.48,"l":4.46,"n":87,"o":4.47,"t":"2026-10-14T08:00:00Z","v":15963,"vw":4.466462},{"c":4.461,"h":4.461,"l":4.46,"n":6,"o":4.46,"t":"2026-10-14T08:05:00Z","v":700,"vw":4.460594},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-14T08:10:00Z","v":346,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-14T08:15:00Z","v":1004,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-14T08:20:00Z","v":2089,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-14T08:30:00Z","v":4000,"vw":4.48},{"c":4.4797,"h":4.4797,"l":4.4797,"n":1,"o":4.4797,"t":"2026-10-14T08:40:00Z","v":291,"vw":4.4797},{"c":4.47,"h":4.4791,"l":4.46,"n":4,"o":4.4791,"t":"2026-10-14T08:50:00Z","v":732,"vw":4.474965},{"c":4.46,"h":4.47,"l":4.46,"n":20,"o":4.4694,"t":"2026-10-14T08:55:00Z","v":3121,"vw":4.461458},{"c":4.4593,"h":4.4593,"l":4.4593,"n":1,"o":4.4593,"t":"2026-10-14T09:05:00Z","v":300,"vw":4.4593},{"c":4.4592,"h":4.46,"l":4.4592,"n":2,"o":4.46,"t":"2026-10-14T09:40:00Z","v":4100,"vw":4.45998},{"c":4.4505,"h":4.4505,"l":4.4505,"n":1,"o":4.4505,"t":"2026-10-14T09:45:00Z","v":100,"vw":4.4505},{"c":4.4505,"h":4.4505,"l":4.4505,"n":2,"o":4.4505,"t":"2026-10-14T10:00:00Z","v":800,"vw":4.4505},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-14T10:05:00Z","v":3872,"vw":4.46},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-14T10:10:00Z","v":1200,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-14T10:20:00Z","v":1000,"vw":4.47},{"c":4.47,"h":4.47,"l":4.46,"n":14,"o":4.46,"t":"2026-10-14T10:25:00Z","v":7212,"vw":4.460281},{"c":4.4601,"h":4.4601,"l":4.45,"n":33,"o":4.46,"t":"2026-10-14T10:35:00Z","v":8421,"vw":4.459672},{"c":4.46,"h":4.47,"l":4.46,"n":19,"o":4.46,"t":"2026-10-14T10:40:00Z","v":2397,"vw":4.464437},{"c":4.462,"h":4.4699,"l":4.46,"n":5,"o":4.4699,"t":"2026-10-14T10:45:00Z","v":2090,"vw":4.466418},{"c":4.4598,"h":4.4601,"l":4.4501,"n":11,"o":4.46,"t":"2026-10-14T10:50:00Z","v":1786,"vw":4.45408},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-14T10:55:00Z","v":403,"vw":4.46},{"c":4.44,"h":4.47,"l":4.44,"n":141,"o":4.4699,"t":"2026-10-14T11:00:00Z","v":72201,"vw":4.450877},{"c":4.45,"h":4.45,"l":4.4493,"n":8,"o":4.4493,"t":"2026-10-14T11:05:00Z","v":437,"vw":4.449527},{"c":4.43,"h":4.44,"l":4.43,"n":84,"o":4.44,"t":"2026-10-14T11:10:00Z","v":19407,"vw":4.438458},{"c":4.44,"h":4.44,"l":4.43,"n":39,"o":4.43,"t":"2026-10-14T11:15:00Z","v":8831,"vw":4.431968},{"c":4.44,"h":4.44,"l":4.435,"n":25,"o":4.44,"t":"2026-10-14T11:20:00Z","v":6710,"vw":4.439614},{"c":4.4485,"h":4.4485,"l":4.4333,"n":27,"o":4.44,"t":"2026-10-14T11:25:00Z","v":11974,"vw":4.441413},{"c":4.4402,"h":4.4473,"l":4.4402,"n":11,"o":4.4466,"t":"2026-10-14T11:30:00Z","v":853,"vw":4.446229},{"c":4.4495,"h":4.45,"l":4.44,"n":6,"o":4.45,"t":"2026-10-14T11:35:00Z","v":2630,"vw":4.44552},{"c":4.44,"h":4.442,"l":4.4385,"n":108,"o":4.441,"t":"2026-10-14T11:40:00Z","v":9536,"vw":4.440013},{"c":4.4494,"h":4.45,"l":4.44,"n":17,"o":4.4493,"t":"2026-10-14T11:50:00Z","v":9756,"vw":4.448519},{"c":4.4496,"h":4.45,"l":4.4401,"n":15,"o":4.4493,"t":"2026-10-14T11:55:00Z","v":6979,"vw":4.449713},{"c":4.46,"h":4.46,"l":4.45,"n":21,"o":4.45,"t":"2026-10-14T12:00:00Z","v":3688,"vw":4.456221},{"c":4.46,"h":4.46,"l":4.455,"n":18,"o":4.4599,"t":"2026-10-14T12:05:00Z","v":1599,"vw":4.459568},{"c":4.4598,"h":4.4598,"l":4.4515,"n":13,"o":4.4598,"t":"2026-10-14T12:10:00Z","v":2304,"vw":4.456032},{"c":4.45,"h":4.46,"l":4.45,"n":27,"o":4.45,"t":"2026-10-14T12:15:00Z","v":4079,"vw":4.452118},{"c":4.4633,"h":4.4699,"l":4.46,"n":10,"o":4.46,"t":"2026-10-14T12:20:00Z","v":3688,"vw":4.466675},{"c":4.4682,"h":4.47,"l":4.45,"n":26,"o":4.469,"t":"2026-10-14T12:25:00Z","v":2177,"vw":4.466817},{"c":4.38,"h":4.46,"l":4.37,"n":372,"o":4.46,"t":"2026-10-14T12:30:00Z","v":80410,"vw":4.396923},{"c":4.37,"h":4.38,"l":4.36,"n":183,"o":4.38,"t":"2026-10-14T12:35:00Z","v":26753,"vw":4.367146},{"c":4.37,"h":4.37,"l":4.36,"n":79,"o":4.3601,"t":"2026-10-14T12:40:00Z","v":60175,"vw":4.362086},{"c":4.37,"h":4.38,"l":4.36,"n":90,"o":4.3697,"t":"2026-10-14T12:45:00Z","v":22899,"vw":4.369971},{"c":4.3594,"h":4.38,"l":4.35,"n":115,"o":4.379,"t":"2026-10-14T12:50:00Z","v":32351,"vw":4.363033},{"c":4.3502,"h":4.36,"l":4.34,"n":199,"o":4.36,"t":"2026-10-14T12:55:00Z","v":33909,"vw":4.353093},{"c":4.34,"h":4.3511,"l":4.34,"n":110,"o":4.3511,"t":"2026-10-14T13:00:00Z","v":99974,"vw":4.34296},{"c":4.3404,"h":4.35,"l":4.34,"n":124,"o":4.35,"t":"2026-10-14T13:05:00Z","v":36189,"vw":4.34572},{"c":4.33,"h":4.35,"l":4.31,"n":318,"o":4.3407,"t":"2026-10-14T13:10:00Z","v":54202,"vw":4.324805},{"c":4.32,"h":4.33,"l":4.32,"n":123,"o":4.33,"t":"2026-10-14T13:15:00Z","v":43865,"vw":4.32561},{"c":4.33,"h":4.33,"l":4.32,"n":211,"o":4.32,"t":"2026-10-14T13:20:00Z","v":71579,"vw":4.32527},{"c":4.33,"h":4.36,"l":4.32,"n":239,"o":4.32,"t":"2026-10-14T13:25:00Z","v":32048,"vw":4.337541},{"c":4.33,"h":4.35,"l":4.31,"n":1950,"o":4.32,"t":"2026-10-14T13:30:00Z","v":1048241,"vw":4.334628},{"c":4.326,"h":4.3399,"l":4.3,"n":1320,"o":4.3276,"t":"2026-10-14T13:35:00Z","v":441112,"vw":4.317381},{"c":4.3192,"h":4.33,"l":4.3,"n":820,"o":4.325,"t":"2026-10-14T13:40:00Z","v":315285,"vw":4.314873},{"c":4.3495,"h":4.37,"l":4.315,"n":1125,"o":4.315,"t":"2026-10-14T13:45:00Z","v":271900,"vw":4.348124},{"c":4.295,"h":4.3499,"l":4.29,"n":1645,"o":4.3499,"t":"2026-10-14T13:50:00Z","v":542299,"vw":4.307339},{"c":4.245,"h":4.3,"l":4.24,"n":2083,"o":4.295,"t":"2026-10-14T13:55:00Z","v":807994,"vw":4.266707},{"c":4.21,"h":4.255,"l":4.21,"n":1498,"o":4.2432,"t":"2026-10-14T14:00:00Z","v":544918,"vw":4.229861},{"c":4.215,"h":4.23,"l":4.21,"n":1324,"o":4.21,"t":"2026-10-14T14:05:00Z","v":479708,"vw":4.218744},{"c":4.21,"h":4.23,"l":4.19,"n":1676,"o":4.2197,"t":"2026-10-14T14:10:00Z","v":583663,"vw":4.20497},{"c":4.21,"h":4.22,"l":4.2,"n":934,"o":4.21,"t":"2026-10-14T14:15:00Z","v":272055,"vw":4.211732},{"c":4.21,"h":4.22,"l":4.21,"n":757,"o":4.2101,"t":"2026-10-14T14:20:00Z","v":169685,"vw":4.214967},{"c":4.225,"h":4.23,"l":4.2,"n":1140,"o":4.215,"t":"2026-10-14T14:25:00Z","v":382185,"vw":4.217378},{"c":4.235,"h":4.24,"l":4.22,"n":864,"o":4.222,"t":"2026-10-14T14:30:00Z","v":248118,"vw":4.227778},{"c":4.2329,"h":4.24,"l":4.22,"n":771,"o":4.2399,"t":"2026-10-14T14:35:00Z","v":213333,"vw":4.230917},{"c":4.245,"h":4.26,"l":4.23,"n":853,"o":4.235,"t":"2026-10-14T14:40:00Z","v":231334,"vw":4.244543},{"c":4.2407,"h":4.26,"l":4.24,"n":909,"o":4.245,"t":"2026-10-14T14:45:00Z","v":220581,"vw":4.246855},{"c":4.21,"h":4.24,"l":4.21,"n":881,"o":4.24,"t":"2026-10-14T14:50:00Z","v":478056,"vw":4.220102},{"c":4.205,"h":4.22,"l":4.2,"n":797,"o":4.215,"t":"2026-10-14T14:55:00Z","v":346742,"vw":4.210927},{"c":4.195,"h":4.21,"l":4.19,"n":1052,"o":4.2001,"t":"2026-10-14T15:00:00Z","v":206340,"vw":4.196887},{"c":4.18,"h":4.195,"l":4.165,"n":1381,"o":4.19,"t":"2026-10-14T15:05:00Z","v":517816,"vw":4.178687},{"c":4.17,"h":4.18,"l":4.17,"n":860,"o":4.1762,"t":"2026-10-14T15:10:00Z","v":151162,"vw":4.173973},{"c":4.189,"h":4.19,"l":4.17,"n":902,"o":4.17,"t":"2026-10-14T15:15:00Z","v":269499,"vw":4.184102},{"c":4.185,"h":4.195,"l":4.18,"n":820,"o":4.1884,"t":"2026-10-14T15:20:00Z","v":267589,"vw":4.186217},{"c":4.175,"h":4.19,"l":4.17,"n":794,"o":4.185,"t":"2026-10-14T15:25:00Z","v":128081,"vw":4.181939},{"c":4.165,"h":4.18,"l":4.16,"n":935,"o":4.175,"t":"2026-10-14T15:30:00Z","v":210328,"vw":4.167506},{"c":4.165,"h":4.17,"l":4.16,"n":897,"o":4.165,"t":"2026-10-14T15:35:00Z","v":218820,"vw":4.163781},{"c":4.155,"h":4.17,"l":4.15,"n":1167,"o":4.16,"t":"2026-10-14T15:40:00Z","v":193026,"vw":4.154981},{"c":4.155,"h":4.16,"l":4.15,"n":742,"o":4.155,"t":"2026-10-14T15:45:00Z","v":126179,"vw":4.154468},{"c":4.165,"h":4.17,"l":4.15,"n":922,"o":4.155,"t":"2026-10-14T15:50:00Z","v":286190,"vw":4.156884},{"c":4.145,"h":4.17,"l":4.14,"n":1362,"o":4.16,"t":"2026-10-14T15:55:00Z","v":607207,"vw":4.148788},{"c":4.135,"h":4.15,"l":4.13,"n":996,"o":4.145,"t":"2026-10-14T16:00:00Z","v":277951,"vw":4.137682},{"c":4.145,"h":4.15,"l":4.13,"n":730,"o":4.1371,"t":"2026-10-14T16:05:00Z","v":192915,"vw":4.144394},{"c":4.125,"h":4.15,"l":4.12,"n":996,"o":4.145,"t":"2026-10-14T16:10:00Z","v":269694,"vw":4.134886},{"c":4.125,"h":4.13,"l":4.11,"n":1115,"o":4.125,"t":"2026-10-14T16:15:00Z","v":402666,"vw":4.118419},{"c":4.1076,"h":4.13,"l":4.1,"n":790,"o":4.13,"t":"2026-10-14T16:20:00Z","v":266798,"vw":4.112561},{"c":4.1186,"h":4.12,"l":4.1,"n":755,"o":4.105,"t":"2026-10-14T16:25:00Z","v":155527,"vw":4.112118},{"c":4.115,"h":4.12,"l":4.11,"n":762,"o":4.115,"t":"2026-10-14T16:30:00Z","v":274405,"vw":4.113315},{"c":4.13,"h":4.14,"l":4.115,"n":867,"o":4.12,"t":"2026-10-14T16:35:00Z","v":268101,"vw":4.12802},{"c":4.145,"h":4.15,"l":4.125,"n":775,"o":4.135,"t":"2026-10-14T16:40:00Z","v":137226,"vw":4.137301},{"c":4.145,"h":4.15,"l":4.14,"n":603,"o":4.145,"t":"2026-10-14T16:45:00Z","v":116439,"vw":4.145547},{"c":4.135,"h":4.145,"l":4.125,"n":882,"o":4.145,"t":"2026-10-14T16:50:00Z","v":175898,"vw":4.135476},{"c":4.1285,"h":4.14,"l":4.12,"n":644,"o":4.135,"t":"2026-10-14T16:55:00Z","v":141800,"vw":4.125943},{"c":4.115,"h":4.1392,"l":4.11,"n":886,"o":4.1286,"t":"2026-10-14T17:00:00Z","v":210254,"vw":4.126189},{"c":4.11,"h":4.12,"l":4.11,"n":712,"o":4.115,"t":"2026-10-14T17:05:00Z","v":173202,"vw":4.113885},{"c":4.11,"h":4.115,"l":4.1,"n":765,"o":4.11,"t":"2026-10-14T17:10:00Z","v":170848,"vw":4.10665},{"c":4.115,"h":4.12,"l":4.1,"n":706,"o":4.105,"t":"2026-10-14T17:15:00Z","v":203648,"vw":4.109555},{"c":4.1252,"h":4.13,"l":4.11,"n":776,"o":4.1101,"t":"2026-10-14T17:20:00Z","v":151497,"vw":4.121801},{"c":4.125,"h":4.13,"l":4.115,"n":671,"o":4.13,"t":"2026-10-14T17:25:00Z","v":219650,"vw":4.122882},{"c":4.135,"h":4.14,"l":4.1101,"n":835,"o":4.125,"t":"2026-10-14T17:30:00Z","v":210146,"vw":4.124088},{"c":4.12,"h":4.14,"l":4.12,"n":623,"o":4.1349,"t":"2026-10-14T17:35:00Z","v":169006,"vw":4.128813},{"c":4.145,"h":4.15,"l":4.12,"n":827,"o":4.125,"t":"2026-10-14T17:40:00Z","v":243681,"vw":4.134242},{"c":4.135,"h":4.15,"l":4.12,"n":881,"o":4.15,"t":"2026-10-14T17:45:00Z","v":198684,"vw":4.133958},{"c":4.125,"h":4.13,"l":4.12,"n":620,"o":4.13,"t":"2026-10-14T17:50:00Z","v":173779,"vw":4.126629},{"c":4.105,"h":4.13,"l":4.1,"n":1296,"o":4.125,"t":"2026-10-14T17:55:00Z","v":394213,"vw":4.110127},{"c":4.1,"h":4.11,"l":4.095,"n":1254,"o":4.105,"t":"2026-10-14T18:00:00Z","v":322986,"vw":4.101186},{"c":4.095,"h":4.11,"l":4.09,"n":785,"o":4.105,"t":"2026-10-14T18:05:00Z","v":146542,"vw":4.100651},{"c":4.0998,"h":4.105,"l":4.09,"n":957,"o":4.091,"t":"2026-10-14T18:10:00Z","v":280570,"vw":4.096935},{"c":4.095,"h":4.11,"l":4.09,"n":829,"o":4.1,"t":"2026-10-14T18:15:00Z","v":408029,"vw":4.10023},{"c":4.085,"h":4.1,"l":4.075,"n":1117,"o":4.0969,"t":"2026-10-14T18:20:00Z","v":403153,"vw":4.083348},{"c":4.085,"h":4.09,"l":4.08,"n":572,"o":4.08,"t":"2026-10-14T18:25:00Z","v":135949,"vw":4.083616},{"c":4.08,"h":4.09,"l":4.08,"n":654,"o":4.0899,"t":"2026-10-14T18:30:00Z","v":95850,"vw":4.084692},{"c":4.085,"h":4.095,"l":4.08,"n":663,"o":4.0837,"t":"2026-10-14T18:35:00Z","v":154907,"vw":4.088393},{"c":4.0717,"h":4.09,"l":4.07,"n":880,"o":4.09,"t":"2026-10-14T18:40:00Z","v":194271,"vw":4.078233},{"c":4.0786,"h":4.08,"l":4.06,"n":1161,"o":4.07,"t":"2026-10-14T18:45:00Z","v":442992,"vw":4.069602},{"c":4.085,"h":4.09,"l":4.07,"n":852,"o":4.07,"t":"2026-10-14T18:50:00Z","v":193207,"vw":4.081433},{"c":4.0836,"h":4.09,"l":4.08,"n":618,"o":4.085,"t":"2026-10-14T18:55:00Z","v":329165,"vw":4.083735},{"c":4.07,"h":4.09,"l":4.07,"n":699,"o":4.09,"t":"2026-10-14T19:00:00Z","v":205820,"vw":4.082807},{"c":4.077,"h":4.08,"l":4.07,"n":705,"o":4.075,"t":"2026-10-14T19:05:00Z","v":219301,"vw":4.075827},{"c":4.065,"h":4.09,"l":4.06,"n":898,"o":4.08,"t":"2026-10-14T19:10:00Z","v":277916,"vw":4.07556},{"c":4.08,"h":4.09,"l":4.06,"n":1073,"o":4.0618,"t":"2026-10-14T19:15:00Z","v":394031,"vw":4.068652},{"c":4.0899,"h":4.09,"l":4.07,"n":841,"o":4.09,"t":"2026-10-14T19:20:00Z","v":265822,"vw":4.082396},{"c":4.07,"h":4.09,"l":4.07,"n":906,"o":4.09,"t":"2026-10-14T19:25:00Z","v":222399,"vw":4.078079},{"c":4.085,"h":4.1,"l":4.07,"n":996,"o":4.07,"t":"2026-10-14T19:30:00Z","v":267619,"vw":4.087535},{"c":4.075,"h":4.09,"l":4.07,"n":759,"o":4.09,"t":"2026-10-14T19:35:00Z","v":159217,"vw":4.079514},{"c":4.09,"h":4.095,"l":4.07,"n":913,"o":4.0799,"t":"2026-10-14T19:40:00Z","v":336641,"vw":4.085452},{"c":4.06,"h":4.09,"l":4.06,"n":1066,"o":4.09,"t":"2026-10-14T19:45:00Z","v":252482,"vw":4.073172},{"c":4.07,"h":4.08,"l":4.06,"n":1394,"o":4.07,"t":"2026-10-14T19:50:00Z","v":429033,"vw":4.071098},{"c":4.065,"h":4.07,"l":4.06,"n":2772,"o":4.07,"t":"2026-10-14T19:55:00Z","v":1109294,"vw":4.064531},{"c":4.0798,"h":4.09,"l":4.0604,"n":123,"o":4.07,"t":"2026-10-14T20:00:00Z","v":1469125,"vw":4.070088},{"c":4.0702,"h":4.08,"l":4.07,"n":42,"o":4.08,"t":"2026-10-14T20:05:00Z","v":7690,"vw":4.078504},{"c":4.0797,"h":4.0799,"l":4.07,"n":53,"o":4.07,"t":"2026-10-14T20:10:00Z","v":8922,"vw":4.073915},{"c":4.0701,"h":4.08,"l":4.07,"n":46,"o":4.0797,"t":"2026-10-14T20:15:00Z","v":7792,"vw":4.078041},{"c":4.0797,"h":4.08,"l":4.07,"n":47,"o":4.08,"t":"2026-10-14T20:20:00Z","v":7445,"vw":4.079193},{"c":4.06,"h":4.08,"l":4.06,"n":102,"o":4.08,"t":"2026-10-14T20:25:00Z","v":20686,"vw":4.066779},{"c":4.0795,"h":4.08,"l":4.07,"n":42,"o":4.0797,"t":"2026-10-14T20:30:00Z","v":16585,"vw":4.079324},{"c":4.0897,"h":4.09,"l":4.08,"n":41,"o":4.08,"t":"2026-10-14T20:35:00Z","v":14932,"vw":4.087503},{"c":4.08,"h":4.09,"l":4.08,"n":52,"o":4.0803,"t":"2026-10-14T20:40:00Z","v":35368,"vw":4.087972},{"c":4.08,"h":4.09,"l":4.08,"n":76,"o":4.08,"t":"2026-10-14T20:45:00Z","v":36175,"vw":4.088023},{"c":4.08,"h":4.09,"l":4.08,"n":106,"o":4.08,"t":"2026-10-14T20:50:00Z","v":29669,"vw":4.087633},{"c":4.08,"h":4.09,"l":4.08,"n":231,"o":4.08,"t":"2026-10-14T20:55:00Z","v":52401,"vw":4.08353},{"c":4.08,"h":4.09,"l":4.08,"n":127,"o":4.09,"t":"2026-10-14T21:00:00Z","v":64336,"vw":4.08546},{"c":4.09,"h":4.09,"l":4.08,"n":128,"o":4.09,"t":"2026-10-14T21:05:00Z","v":74932,"vw":4.084211},{"c":4.09,"h":4.09,"l":4.08,"n":77,"o":4.09,"t":"2026-10-14T21:10:00Z","v":67811,"vw":4.084652},{"c":4.0801,"h":4.09,"l":4.08,"n":43,"o":4.09,"t":"2026-10-14T21:15:00Z","v":44767,"vw":4.081836},{"c":4.0899,"h":4.09,"l":4.08,"n":18,"o":4.08,"t":"2026-10-14T21:20:00Z","v":3380,"vw":4.087543},{"c":4.08,"h":4.1,"l":4.08,"n":43,"o":4.0897,"t":"2026-10-14T21:25:00Z","v":17664,"vw":4.093347},{"c":4.08,"h":4.1,"l":4.08,"n":26,"o":4.0966,"t":"2026-10-14T21:30:00Z","v":4933,"vw":4.086298},{"c":4.092,"h":4.1,"l":4.08,"n":49,"o":4.0996,"t":"2026-10-14T21:35:00Z","v":3073,"vw":4.093465},{"c":4.09,"h":4.0996,"l":4.08,"n":25,"o":4.09,"t":"2026-10-14T21:40:00Z","v":2611,"vw":4.091551},{"c":4.095,"h":4.1,"l":4.09,"n":16,"o":4.09,"t":"2026-10-14T21:45:00Z","v":9710,"vw":4.097028},{"c":4.0902,"h":4.1,"l":4.09,"n":23,"o":4.09,"t":"2026-10-14T21:50:00Z","v":7808,"vw":4.092506},{"c":4.09,"h":4.09,"l":4.08,"n":32,"o":4.09,"t":"2026-10-14T21:55:00Z","v":3467,"vw":4.086798},{"c":4.0969,"h":4.0998,"l":4.0969,"n":25,"o":4.0997,"t":"2026-10-14T22:00:00Z","v":5140,"vw":4.098781},{"c":4.08,"h":4.0992,"l":4.08,"n":45,"o":4.096,"t":"2026-10-14T22:05:00Z","v":6416,"vw":4.085865},{"c":4.09,"h":4.1,"l":4.08,"n":28,"o":4.0955,"t":"2026-10-14T22:10:00Z","v":11748,"vw":4.091061},{"c":4.0897,"h":4.1,"l":4.08,"n":40,"o":4.09,"t":"2026-10-14T22:15:00Z","v":15115,"vw":4.090029},{"c":4.0815,"h":4.09,"l":4.08,"n":24,"o":4.0899,"t":"2026-10-14T22:20:00Z","v":6061,"vw":4.086293},{"c":4.08,"h":4.09,"l":4.08,"n":29,"o":4.0899,"t":"2026-10-14T22:25:00Z","v":8971,"vw":4.082332},{"c":4.09,"h":4.09,"l":4.08,"n":25,"o":4.08,"t":"2026-10-14T22:30:00Z","v":2176,"vw":4.087629},{"c":4.0802,"h":4.0898,"l":4.08,"n":55,"o":4.0898,"t":"2026-10-14T22:35:00Z","v":8647,"vw":4.082729},{"c":4.0803,"h":4.09,"l":4.08,"n":23,"o":4.088,"t":"2026-10-14T22:40:00Z","v":7856,"vw":4.083433},{"c":4.089,"h":4.09,"l":4.08,"n":32,"o":4.08,"t":"2026-10-14T22:45:00Z","v":7925,"vw":4.081707},{"c":4.09,"h":4.09,"l":4.0815,"n":13,"o":4.0869,"t":"2026-10-14T22:50:00Z","v":1756,"vw":4.088754},{"c":4.09,"h":4.09,"l":4.08,"n":13,"o":4.0897,"t":"2026-10-14T22:55:00Z","v":2404,"vw":4.084279},{"c":4.0796,"h":4.09,"l":4.078,"n":27,"o":4.09,"t":"2026-10-14T23:00:00Z","v":6168,"vw":4.081454},{"c":4.07,"h":4.08,"l":4.07,"n":18,"o":4.08,"t":"2026-10-14T23:05:00Z","v":10165,"vw":4.070741},{"c":4.0715,"h":4.0799,"l":4.07,"n":18,"o":4.0797,"t":"2026-10-14T23:10:00Z","v":4420,"vw":4.074766},{"c":4.06,"h":4.0794,"l":4.06,"n":78,"o":4.07,"t":"2026-10-14T23:15:00Z","v":13371,"vw":4.066834},{"c":4.0698,"h":4.07,"l":4.06,"n":23,"o":4.0602,"t":"2026-10-14T23:20:00Z","v":9687,"vw":4.062914},{"c":4.0696,"h":4.0697,"l":4.06,"n":35,"o":4.0685,"t":"2026-10-14T23:25:00Z","v":7576,"vw":4.068497},{"c":4.0698,"h":4.07,"l":4.06,"n":35,"o":4.0696,"t":"2026-10-14T23:30:00Z","v":4468,"vw":4.068663},{"c":4.06,"h":4.07,"l":4.06,"n":21,"o":4.0696,"t":"2026-10-14T23:35:00Z","v":9712,"vw":4.065486},{"c":4.0685,"h":4.0685,"l":4.06,"n":18,"o":4.0685,"t":"2026-10-14T23:40:00Z","v":4640,"vw":4.062466},{"c":4.0697,"h":4.07,"l":4.06,"n":34,"o":4.0615,"t":"2026-10-14T23:45:00Z","v":8439,"vw":4.065371},{"c":4.0681,"h":4.07,"l":4.06,"n":32,"o":4.07,"t":"2026-10-14T23:50:00Z","v":6965,"vw":4.06735},{"c":4.0698,"h":4.0698,"l":4.06,"n":32,"o":4.0697,"t":"2026-10-14T23:55:00Z","v":11003,"vw":4.06175},{"c":4.05,"h":4.07,"l":4.05,"n":209,"o":4.07,"t":"2026-10-15T08:00:00Z","v":33181,"vw":4.057528},{"c":4.04,"h":4.06,"l":4.04,"n":15,"o":4.06,"t":"2026-10-15T08:05:00Z","v":1134,"vw":4.043126},{"c":4.02,"h":4.04,"l":4.02,"n":46,"o":4.03,"t":"2026-10-15T08:10:00Z","v":7772,"vw":4.021882},{"c":4.02,"h":4.02,"l":4.02,"n":5,"o":4.02,"t":"2026-10-15T08:15:00Z","v":582,"vw":4.02},{"c":4.02,"h":4.03,"l":4.02,"n":18,"o":4.02,"t":"2026-10-15T08:20:00Z","v":9151,"vw":4.024472},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-15T08:25:00Z","v":155,"vw":4.02},{"c":4.03,"h":4.03,"l":4.02,"n":23,"o":4.0293,"t":"2026-10-15T08:30:00Z","v":1623,"vw":4.027849},{"c":4.03,"h":4.04,"l":4.03,"n":2,"o":4.04,"t":"2026-10-15T08:40:00Z","v":231,"vw":4.035671},{"c":4.04,"h":4.04,"l":4.02,"n":8,"o":4.04,"t":"2026-10-15T08:45:00Z","v":1400,"vw":4.036923},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-15T08:50:00Z","v":309,"vw":4.03},{"c":4.0208,"h":4.0208,"l":4.0208,"n":2,"o":4.0208,"t":"2026-10-15T08:55:00Z","v":112,"vw":4.0208},{"c":4.04,"h":4.04,"l":4.04,"n":25,"o":4.04,"t":"2026-10-15T09:00:00Z","v":1757,"vw":4.04},{"c":4.05,"h":4.05,"l":4.045,"n":7,"o":4.045,"t":"2026-10-15T09:05:00Z","v":285,"vw":4.0475},{"c":4.06,"h":4.06,"l":4.04,"n":8,"o":4.05,"t":"2026-10-15T09:15:00Z","v":2862,"vw":4.049083},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-15T09:35:00Z","v":400,"vw":4.06},{"c":4.04,"h":4.05,"l":4.04,"n":6,"o":4.05,"t":"2026-10-15T09:40:00Z","v":1211,"vw":4.041789},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-15T09:45:00Z","v":17186,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-10-15T09:50:00Z","v":1422,"vw":4.05},{"c":4.04,"h":4.04,"l":4.0395,"n":5,"o":4.0395,"t":"2026-10-15T10:10:00Z","v":1496,"vw":4.039534},{"c":4.04,"h":4.04,"l":4.04,"n":12,"o":4.04,"t":"2026-10-15T10:15:00Z","v":2983,"vw":4.04},{"c":4.045,"h":4.045,"l":4.03,"n":16,"o":4.04,"t":"2026-10-15T10:20:00Z","v":2623,"vw":4.042379},{"c":4.02,"h":4.03,"l":4.01,"n":76,"o":4.03,"t":"2026-10-15T10:40:00Z","v":7551,"vw":4.017677},{"c":4.02,"h":4.02,"l":4.02,"n":5,"o":4.02,"t":"2026-10-15T10:50:00Z","v":1182,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":12,"o":4.02,"t":"2026-10-15T10:55:00Z","v":4184,"vw":4.02},{"c":3.99,"h":4.04,"l":3.99,"n":668,"o":4.02,"t":"2026-10-15T11:00:00Z","v":166157,"vw":4.006848},{"c":3.99,"h":4,"l":3.98,"n":150,"o":3.9907,"t":"2026-10-15T11:05:00Z","v":36733,"vw":3.991592},{"c":4.01,"h":4.01,"l":3.98,"n":62,"o":3.99,"t":"2026-10-15T11:10:00Z","v":9133,"vw":3.993122},{"c":4,"h":4.01,"l":4,"n":57,"o":4,"t":"2026-10-15T11:15:00Z","v":6365,"vw":4.004788},{"c":4.0007,"h":4.02,"l":4.0007,"n":35,"o":4.01,"t":"2026-10-15T11:20:00Z","v":4955,"vw":4.009221},{"c":4.02,"h":4.02,"l":4,"n":40,"o":4,"t":"2026-10-15T11:25:00Z","v":7892,"vw":4.005741},{"c":4.03,"h":4.03,"l":4.0198,"n":60,"o":4.02,"t":"2026-10-15T11:30:00Z","v":6251,"vw":4.022764},{"c":4.0492,"h":4.0492,"l":4.0202,"n":77,"o":4.03,"t":"2026-10-15T11:35:00Z","v":14441,"vw":4.030753},{"c":4.05,"h":4.05,"l":4.0307,"n":55,"o":4.05,"t":"2026-10-15T11:40:00Z","v":20174,"vw":4.036474},{"c":4.04,"h":4.05,"l":4.0398,"n":39,"o":4.04,"t":"2026-10-15T11:45:00Z","v":5772,"vw":4.041824},{"c":4.04,"h":4.04,"l":4.03,"n":69,"o":4.04,"t":"2026-10-15T11:50:00Z","v":1759,"vw":4.036508},{"c":4.05,"h":4.05,"l":4.0348,"n":56,"o":4.0348,"t":"2026-10-15T11:55:00Z","v":8142,"vw":4.046399},{"c":4.0301,"h":4.04,"l":4.0301,"n":62,"o":4.04,"t":"2026-10-15T12:00:00Z","v":7350,"vw":4.038558},{"c":4.0255,"h":4.04,"l":4.0255,"n":78,"o":4.03,"t":"2026-10-15T12:05:00Z","v":7361,"vw":4.034145},{"c":4.02,"h":4.0393,"l":4.02,"n":87,"o":4.02,"t":"2026-10-15T12:10:00Z","v":7066,"vw":4.02974},{"c":4.0301,"h":4.04,"l":4.02,"n":44,"o":4.02,"t":"2026-10-15T12:15:00Z","v":10269,"vw":4.030007},{"c":4.04,"h":4.04,"l":4.03,"n":34,"o":4.03,"t":"2026-10-15T12:20:00Z","v":7676,"vw":4.03945},{"c":4.03,"h":4.05,"l":4.03,"n":47,"o":4.04,"t":"2026-10-15T12:25:00Z","v":12980,"vw":4.042577},{"c":4.03,"h":4.03,"l":3.999,"n":180,"o":4.02,"t":"2026-10-15T12:30:00Z","v":22297,"vw":4.007087},{"c":4.04,"h":4.04,"l":4.02,"n":169,"o":4.02,"t":"2026-10-15T12:35:00Z","v":9306,"vw":4.024249},{"c":4.04,"h":4.06,"l":4.03,"n":433,"o":4.04,"t":"2026-10-15T12:40:00Z","v":22072,"vw":4.041623},{"c":4.0398,"h":4.05,"l":4.0398,"n":16,"o":4.05,"t":"2026-10-15T12:45:00Z","v":826,"vw":4.04192},{"c":4.0297,"h":4.03,"l":4.0201,"n":50,"o":4.03,"t":"2026-10-15T12:50:00Z","v":3859,"vw":4.025623},{"c":4.02,"h":4.02,"l":4.01,"n":30,"o":4.02,"t":"2026-10-15T12:55:00Z","v":2155,"vw":4.018937},{"c":4.02,"h":4.02,"l":4,"n":78,"o":4.01,"t":"2026-10-15T13:00:00Z","v":11928,"vw":4.00994},{"c":4.0502,"h":4.09,"l":4.0199,"n":1207,"o":4.02,"t":"2026-10-15T13:05:00Z","v":139411,"vw":4.042494},{"c":4.03,"h":4.0586,"l":4.02,"n":91,"o":4.0586,"t":"2026-10-15T13:10:00Z","v":49250,"vw":4.025153},{"c":4.02,"h":4.03,"l":4.0153,"n":39,"o":4.0225,"t":"2026-10-15T13:15:00Z","v":4938,"vw":4.026154},{"c":4.02,"h":4.0269,"l":4,"n":104,"o":4.0269,"t":"2026-10-15T13:20:00Z","v":99335,"vw":4.002328},{"c":4.02,"h":4.03,"l":4.01,"n":141,"o":4.03,"t":"2026-10-15T13:25:00Z","v":23354,"vw":4.020329},{"c":3.986,"h":4.05,"l":3.98,"n":3128,"o":4.01,"t":"2026-10-15T13:30:00Z","v":1818022,"vw":4.005841},{"c":4.026,"h":4.03,"l":3.98,"n":1185,"o":3.9894,"t":"2026-10-15T13:35:00Z","v":417506,"vw":4.001266},{"c":4.04,"h":4.04,"l":4.01,"n":1004,"o":4.025,"t":"2026-10-15T13:40:00Z","v":359067,"vw":4.025198},{"c":4.035,"h":4.05,"l":4.0201,"n":931,"o":4.0305,"t":"2026-10-15T13:45:00Z","v":286302,"vw":4.035225},{"c":3.975,"h":4.04,"l":3.97,"n":1412,"o":4.03,"t":"2026-10-15T13:50:00Z","v":394080,"vw":4.000694},{"c":3.98,"h":3.99,"l":3.97,"n":1172,"o":3.975,"t":"2026-10-15T13:55:00Z","v":330661,"vw":3.977712},{"c":4.02,"h":4.03,"l":3.97,"n":1358,"o":3.975,"t":"2026-10-15T14:00:00Z","v":460934,"vw":4.005476},{"c":4.05,"h":4.05,"l":4.01,"n":1260,"o":4.02,"t":"2026-10-15T14:05:00Z","v":515174,"vw":4.028447},{"c":4.0697,"h":4.08,"l":4.05,"n":1175,"o":4.05,"t":"2026-10-15T14:10:00Z","v":510656,"vw":4.07015},{"c":4.08,"h":4.08,"l":4.05,"n":823,"o":4.07,"t":"2026-10-15T14:15:00Z","v":214928,"vw":4.060118},{"c":4.0698,"h":4.09,"l":4.055,"n":1126,"o":4.075,"t":"2026-10-15T14:20:00Z","v":429050,"vw":4.076423},{"c":4.055,"h":4.09,"l":4.055,"n":901,"o":4.065,"t":"2026-10-15T14:25:00Z","v":354661,"vw":4.073103},{"c":4.085,"h":4.1,"l":4.05,"n":854,"o":4.055,"t":"2026-10-15T14:30:00Z","v":288432,"vw":4.076175},{"c":4.115,"h":4.12,"l":4.08,"n":864,"o":4.09,"t":"2026-10-15T14:35:00Z","v":254254,"vw":4.101593},{"c":4.125,"h":4.15,"l":4.105,"n":1056,"o":4.115,"t":"2026-10-15T14:40:00Z","v":418452,"vw":4.128998},{"c":4.12,"h":4.13,"l":4.11,"n":651,"o":4.12,"t":"2026-10-15T14:45:00Z","v":187705,"vw":4.120158},{"c":4.1099,"h":4.13,"l":4.105,"n":790,"o":4.115,"t":"2026-10-15T14:50:00Z","v":258381,"vw":4.119291},{"c":4.115,"h":4.12,"l":4.09,"n":857,"o":4.1,"t":"2026-10-15T14:55:00Z","v":358523,"vw":4.104657},{"c":4.1499,"h":4.15,"l":4.1,"n":795,"o":4.115,"t":"2026-10-15T15:00:00Z","v":180933,"vw":4.121575},{"c":4.155,"h":4.17,"l":4.13,"n":1092,"o":4.145,"t":"2026-10-15T15:05:00Z","v":497575,"vw":4.148951},{"c":4.15,"h":4.17,"l":4.14,"n":790,"o":4.1599,"t":"2026-10-15T15:10:00Z","v":340138,"vw":4.158362},{"c":4.145,"h":4.17,"l":4.14,"n":770,"o":4.155,"t":"2026-10-15T15:15:00Z","v":267417,"vw":4.156093},{"c":4.145,"h":4.1559,"l":4.14,"n":663,"o":4.145,"t":"2026-10-15T15:20:00Z","v":141168,"vw":4.145881},{"c":4.13,"h":4.15,"l":4.13,"n":706,"o":4.14,"t":"2026-10-15T15:25:00Z","v":146022,"vw":4.138241},{"c":4.1199,"h":4.14,"l":4.11,"n":756,"o":4.135,"t":"2026-10-15T15:30:00Z","v":216364,"vw":4.122175},{"c":4.115,"h":4.13,"l":4.11,"n":773,"o":4.12,"t":"2026-10-15T15:35:00Z","v":200666,"vw":4.118127},{"c":4.105,"h":4.12,"l":4.1,"n":537,"o":4.115,"t":"2026-10-15T15:40:00Z","v":159053,"vw":4.111136},{"c":4.11,"h":4.11,"l":4.0901,"n":572,"o":4.105,"t":"2026-10-15T15:45:00Z","v":112769,"vw":4.099985},{"c":4.0933,"h":4.11,"l":4.09,"n":652,"o":4.1,"t":"2026-10-15T15:50:00Z","v":159617,"vw":4.104288},{"c":4.095,"h":4.1,"l":4.0839,"n":620,"o":4.09,"t":"2026-10-15T15:55:00Z","v":168716,"vw":4.092939},{"c":4.085,"h":4.1,"l":4.08,"n":793,"o":4.095,"t":"2026-10-15T16:00:00Z","v":196745,"vw":4.090246},{"c":4.075,"h":4.09,"l":4.07,"n":540,"o":4.085,"t":"2026-10-15T16:05:00Z","v":213730,"vw":4.076549},{"c":4.075,"h":4.08,"l":4.07,"n":594,"o":4.08,"t":"2026-10-15T16:10:00Z","v":248290,"vw":4.076011},{"c":4.085,"h":4.09,"l":4.07,"n":626,"o":4.0768,"t":"2026-10-15T16:15:00Z","v":154966,"vw":4.082258},{"c":4.09,"h":4.1,"l":4.08,"n":546,"o":4.088,"t":"2026-10-15T16:20:00Z","v":120611,"vw":4.092526},{"c":4.095,"h":4.1,"l":4.08,"n":467,"o":4.0899,"t":"2026-10-15T16:25:00Z","v":74646,"vw":4.089909},{"c":4.0899,"h":4.1,"l":4.07,"n":756,"o":4.09,"t":"2026-10-15T16:30:00Z","v":230100,"vw":4.083593},{"c":4.09,"h":4.11,"l":4.08,"n":592,"o":4.0899,"t":"2026-10-15T16:35:00Z","v":112526,"vw":4.095943},{"c":4.0968,"h":4.1,"l":4.09,"n":325,"o":4.09,"t":"2026-10-15T16:40:00Z","v":56098,"vw":4.094596},{"c":4.085,"h":4.1,"l":4.08,"n":512,"o":4.095,"t":"2026-10-15T16:45:00Z","v":164735,"vw":4.090468},{"c":4.085,"h":4.09,"l":4.075,"n":601,"o":4.0801,"t":"2026-10-15T16:50:00Z","v":260905,"vw":4.085041},{"c":4.0977,"h":4.1,"l":4.08,"n":414,"o":4.08,"t":"2026-10-15T16:55:00Z","v":124474,"vw":4.091359},{"c":4.095,"h":4.1,"l":4.09,"n":397,"o":4.1,"t":"2026-10-15T17:00:00Z","v":62769,"vw":4.093228},{"c":4.115,"h":4.12,"l":4.095,"n":614,"o":4.1,"t":"2026-10-15T17:05:00Z","v":110844,"vw":4.109386},{"c":4.105,"h":4.12,"l":4.1,"n":603,"o":4.1199,"t":"2026-10-15T17:10:00Z","v":94570,"vw":4.112099},{"c":4.125,"h":4.13,"l":4.105,"n":663,"o":4.105,"t":"2026-10-15T17:15:00Z","v":171029,"vw":4.118501},{"c":4.1299,"h":4.13,"l":4.115,"n":475,"o":4.125,"t":"2026-10-15T17:20:00Z","v":137444,"vw":4.12221},{"c":4.125,"h":4.13,"l":4.12,"n":318,"o":4.125,"t":"2026-10-15T17:25:00Z","v":51871,"vw":4.124286},{"c":4.145,"h":4.15,"l":4.12,"n":767,"o":4.12,"t":"2026-10-15T17:30:00Z","v":150660,"vw":4.133688},{"c":4.15,"h":4.15,"l":4.14,"n":481,"o":4.1459,"t":"2026-10-15T17:35:00Z","v":74466,"vw":4.147249},{"c":4.14,"h":4.15,"l":4.135,"n":603,"o":4.15,"t":"2026-10-15T17:40:00Z","v":250405,"vw":4.142453},{"c":4.13,"h":4.15,"l":4.13,"n":798,"o":4.1353,"t":"2026-10-15T17:45:00Z","v":234203,"vw":4.137958},{"c":4.115,"h":4.14,"l":4.11,"n":504,"o":4.1301,"t":"2026-10-15T17:50:00Z","v":182990,"vw":4.126587},{"c":4.105,"h":4.12,"l":4.1,"n":556,"o":4.11,"t":"2026-10-15T17:55:00Z","v":140845,"vw":4.108082},{"c":4.115,"h":4.12,"l":4.105,"n":662,"o":4.105,"t":"2026-10-15T18:00:00Z","v":192690,"vw":4.111892},{"c":4.105,"h":4.13,"l":4.1,"n":695,"o":4.115,"t":"2026-10-15T18:05:00Z","v":184313,"vw":4.114776},{"c":4.12,"h":4.1299,"l":4.1001,"n":662,"o":4.105,"t":"2026-10-15T18:10:00Z","v":256021,"vw":4.117301},{"c":4.1191,"h":4.13,"l":4.11,"n":494,"o":4.1139,"t":"2026-10-15T18:15:00Z","v":193529,"vw":4.122079},{"c":4.12,"h":4.12,"l":4.11,"n":268,"o":4.115,"t":"2026-10-15T18:20:00Z","v":41986,"vw":4.116474},{"c":4.115,"h":4.12,"l":4.1,"n":1003,"o":4.115,"t":"2026-10-15T18:25:00Z","v":545390,"vw":4.109492},{"c":4.125,"h":4.13,"l":4.11,"n":662,"o":4.115,"t":"2026-10-15T18:30:00Z","v":195349,"vw":4.120636},{"c":4.105,"h":4.13,"l":4.1,"n":752,"o":4.13,"t":"2026-10-15T18:35:00Z","v":297693,"vw":4.115548},{"c":4.105,"h":4.12,"l":4.1,"n":828,"o":4.105,"t":"2026-10-15T18:40:00Z","v":442567,"vw":4.108177},{"c":4.135,"h":4.14,"l":4.1,"n":962,"o":4.11,"t":"2026-10-15T18:45:00Z","v":420886,"vw":4.122527},{"c":4.135,"h":4.14,"l":4.13,"n":595,"o":4.135,"t":"2026-10-15T18:50:00Z","v":126719,"vw":4.13717},{"c":4.135,"h":4.14,"l":4.13,"n":446,"o":4.135,"t":"2026-10-15T18:55:00Z","v":68752,"vw":4.134614},{"c":4.165,"h":4.17,"l":4.13,"n":1144,"o":4.14,"t":"2026-10-15T19:00:00Z","v":864248,"vw":4.142598},{"c":4.155,"h":4.17,"l":4.15,"n":749,"o":4.165,"t":"2026-10-15T19:05:00Z","v":486420,"vw":4.160212},{"c":4.205,"h":4.21,"l":4.15,"n":911,"o":4.155,"t":"2026-10-15T19:10:00Z","v":522004,"vw":4.176949},{"c":4.22,"h":4.22,"l":4.2001,"n":659,"o":4.21,"t":"2026-10-15T19:15:00Z","v":289792,"vw":4.213044},{"c":4.235,"h":4.24,"l":4.215,"n":855,"o":4.22,"t":"2026-10-15T19:20:00Z","v":403185,"vw":4.22871},{"c":4.235,"h":4.24,"l":4.23,"n":572,"o":4.235,"t":"2026-10-15T19:25:00Z","v":138559,"vw":4.233935},{"c":4.2169,"h":4.24,"l":4.21,"n":1070,"o":4.23,"t":"2026-10-15T19:30:00Z","v":557912,"vw":4.228193},{"c":4.255,"h":4.255,"l":4.21,"n":1102,"o":4.215,"t":"2026-10-15T19:35:00Z","v":370607,"vw":4.237532},{"c":4.245,"h":4.26,"l":4.24,"n":858,"o":4.25,"t":"2026-10-15T19:40:00Z","v":243615,"vw":4.252367},{"c":4.265,"h":4.28,"l":4.24,"n":1305,"o":4.245,"t":"2026-10-15T19:45:00Z","v":462951,"vw":4.26149},{"c":4.285,"h":4.29,"l":4.25,"n":1504,"o":4.265,"t":"2026-10-15T19:50:00Z","v":624051,"vw":4.273238},{"c":4.275,"h":4.28,"l":4.25,"n":2621,"o":4.28,"t":"2026-10-15T19:55:00Z","v":1313671,"vw":4.268253},{"c":4.27,"h":4.2881,"l":4.27,"n":100,"o":4.27,"t":"2026-10-15T20:00:00Z","v":1545158,"vw":4.270008},{"c":4.27,"h":4.28,"l":4.27,"n":31,"o":4.28,"t":"2026-10-15T20:05:00Z","v":19260,"vw":4.273233},{"c":4.2797,"h":4.28,"l":4.27,"n":37,"o":4.2796,"t":"2026-10-15T20:10:00Z","v":14129,"vw":4.272362},{"c":4.2704,"h":4.2797,"l":4.27,"n":37,"o":4.2797,"t":"2026-10-15T20:15:00Z","v":7335,"vw":4.272919},{"c":4.2798,"h":4.2799,"l":4.27,"n":21,"o":4.27,"t":"2026-10-15T20:20:00Z","v":3993,"vw":4.278171},{"c":4.2797,"h":4.28,"l":4.27,"n":37,"o":4.2703,"t":"2026-10-15T20:25:00Z","v":5293,"vw":4.275817},{"c":4.2815,"h":4.29,"l":4.2795,"n":34,"o":4.2797,"t":"2026-10-15T20:30:00Z","v":19903,"vw":4.280068},{"c":4.2896,"h":4.29,"l":4.28,"n":23,"o":4.2896,"t":"2026-10-15T20:35:00Z","v":1015,"vw":4.287388},{"c":4.3,"h":4.3,"l":4.29,"n":37,"o":4.29,"t":"2026-10-15T20:40:00Z","v":26724,"vw":4.297682},{"c":4.2902,"h":4.2999,"l":4.29,"n":24,"o":4.2903,"t":"2026-10-15T20:45:00Z","v":17292,"vw":4.295898},{"c":4.3,"h":4.3,"l":4.2895,"n":33,"o":4.29,"t":"2026-10-15T20:50:00Z","v":3655,"vw":4.291499},{"c":4.3,"h":4.3,"l":4.27,"n":30,"o":4.2998,"t":"2026-10-15T20:55:00Z","v":29746,"vw":4.296524},{"c":4.29,"h":4.3,"l":4.29,"n":26,"o":4.3,"t":"2026-10-15T21:00:00Z","v":1294,"vw":4.294694},{"c":4.2896,"h":4.29,"l":4.28,"n":31,"o":4.28,"t":"2026-10-15T21:05:00Z","v":4138,"vw":4.282142},{"c":4.285,"h":4.29,"l":4.285,"n":4,"o":4.29,"t":"2026-10-15T21:10:00Z","v":1315,"vw":4.288031},{"c":4.2801,"h":4.29,"l":4.28,"n":7,"o":4.28,"t":"2026-10-15T21:15:00Z","v":1274,"vw":4.280982},{"c":4.29,"h":4.29,"l":4.28,"n":10,"o":4.2898,"t":"2026-10-15T21:20:00Z","v":2476,"vw":4.289566},{"c":4.2987,"h":4.2987,"l":4.29,"n":24,"o":4.29,"t":"2026-10-15T21:25:00Z","v":1430,"vw":4.291989},{"c":4.29,"h":4.3,"l":4.29,"n":12,"o":4.2988,"t":"2026-10-15T21:30:00Z","v":5231,"vw":4.29089},{"c":4.2997,"h":4.3,"l":4.29,"n":30,"o":4.29,"t":"2026-10-15T21:35:00Z","v":11783,"vw":4.29382},{"c":4.2902,"h":4.3,"l":4.29,"n":13,"o":4.3,"t":"2026-10-15T21:40:00Z","v":1844,"vw":4.292875},{"c":4.2997,"h":4.2997,"l":4.2902,"n":8,"o":4.2902,"t":"2026-10-15T21:45:00Z","v":364,"vw":4.296777},{"c":4.2984,"h":4.3,"l":4.29,"n":19,"o":4.2996,"t":"2026-10-15T21:50:00Z","v":3401,"vw":4.295802},{"c":4.2996,"h":4.3,"l":4.2996,"n":20,"o":4.2997,"t":"2026-10-15T21:55:00Z","v":2737,"vw":4.299786},{"c":4.3,"h":4.3,"l":4.2995,"n":22,"o":4.3,"t":"2026-10-15T22:00:00Z","v":2959,"vw":4.299752},{"c":4.3194,"h":4.32,"l":4.3,"n":35,"o":4.3,"t":"2026-10-15T22:05:00Z","v":5577,"vw":4.304029},{"c":4.31,"h":4.31,"l":4.3097,"n":18,"o":4.31,"t":"2026-10-15T22:10:00Z","v":1491,"vw":4.309975},{"c":4.32,"h":4.32,"l":4.3101,"n":13,"o":4.3193,"t":"2026-10-15T22:15:00Z","v":1478,"vw":4.314806},{"c":4.32,"h":4.3455,"l":4.3115,"n":48,"o":4.3115,"t":"2026-10-15T22:20:00Z","v":8947,"vw":4.320348},{"c":4.32,"h":4.32,"l":4.31,"n":27,"o":4.32,"t":"2026-10-15T22:25:00Z","v":2480,"vw":4.315555},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-10-15T22:30:00Z","v":626,"vw":4.31},{"c":4.32,"h":4.32,"l":4.31,"n":16,"o":4.31,"t":"2026-10-15T22:40:00Z","v":2169,"vw":4.318138},{"c":4.3,"h":4.32,"l":4.29,"n":42,"o":4.32,"t":"2026-10-15T22:45:00Z","v":2940,"vw":4.310087},{"c":4.31,"h":4.31,"l":4.306,"n":9,"o":4.306,"t":"2026-10-15T22:50:00Z","v":352,"vw":4.3084},{"c":4.319,"h":4.32,"l":4.319,"n":23,"o":4.32,"t":"2026-10-15T22:55:00Z","v":1380,"vw":4.319615},{"c":4.3188,"h":4.3192,"l":4.3188,"n":3,"o":4.3192,"t":"2026-10-15T23:00:00Z","v":1525,"vw":4.319067},{"c":4.31,"h":4.32,"l":4.3,"n":22,"o":4.3,"t":"2026-10-15T23:10:00Z","v":32329,"vw":4.319001},{"c":4.32,"h":4.32,"l":4.31,"n":18,"o":4.31,"t":"2026-10-15T23:15:00Z","v":3621,"vw":4.318962},{"c":4.316,"h":4.32,"l":4.316,"n":14,"o":4.32,"t":"2026-10-15T23:20:00Z","v":503,"vw":4.317538},{"c":4.31,"h":4.31,"l":4.3098,"n":9,"o":4.31,"t":"2026-10-15T23:25:00Z","v":4488,"vw":4.309818},{"c":4.3001,"h":4.31,"l":4.3,"n":12,"o":4.3,"t":"2026-10-15T23:30:00Z","v":5652,"vw":4.308849},{"c":4.3242,"h":4.33,"l":4.3098,"n":6,"o":4.3098,"t":"2026-10-15T23:35:00Z","v":666,"vw":4.318033},{"c":4.31,"h":4.31,"l":4.31,"n":8,"o":4.31,"t":"2026-10-15T23:40:00Z","v":420,"vw":4.31},{"c":4.3106,"h":4.3191,"l":4.3,"n":33,"o":4.3191,"t":"2026-10-15T23:45:00Z","v":24021,"vw":4.300366},{"c":4.29,"h":4.29,"l":4.29,"n":12,"o":4.29,"t":"2026-10-15T23:50:00Z","v":2131,"vw":4.29},{"c":4.29,"h":4.3,"l":4.28,"n":31,"o":4.3,"t":"2026-10-15T23:55:00Z","v":5512,"vw":4.288137},{"c":4.32,"h":4.32,"l":4.28,"n":198,"o":4.29,"t":"2026-10-16T08:00:00Z","v":31827,"vw":4.297873},{"c":4.3,"h":4.32,"l":4.3,"n":11,"o":4.32,"t":"2026-10-16T08:10:00Z","v":2571,"vw":4.313746},{"c":4.29,"h":4.29,"l":4.29,"n":9,"o":4.29,"t":"2026-10-16T08:15:00Z","v":405,"vw":4.29},{"c":4.29,"h":4.3,"l":4.29,"n":13,"o":4.3,"t":"2026-10-16T08:20:00Z","v":2454,"vw":4.299481},{"c":4.29,"h":4.29,"l":4.29,"n":20,"o":4.29,"t":"2026-10-16T08:25:00Z","v":1178,"vw":4.29},{"c":4.305,"h":4.305,"l":4.29,"n":19,"o":4.29,"t":"2026-10-16T08:30:00Z","v":9303,"vw":4.3034},{"c":4.3091,"h":4.3091,"l":4.3091,"n":2,"o":4.3091,"t":"2026-10-16T08:35:00Z","v":152,"vw":4.3091},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-16T08:50:00Z","v":653,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-16T09:20:00Z","v":139,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T09:30:00Z","v":188,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-16T09:35:00Z","v":200,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-16T09:50:00Z","v":789,"vw":4.31},{"c":4.29,"h":4.3,"l":4.28,"n":20,"o":4.3,"t":"2026-10-16T09:55:00Z","v":1493,"vw":4.293061},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-16T10:00:00Z","v":1040,"vw":4.3},{"c":4.3,"h":4.3,"l":4.29,"n":4,"o":4.29,"t":"2026-10-16T10:10:00Z","v":510,"vw":4.293486},{"c":4.2902,"h":4.2902,"l":4.29,"n":10,"o":4.29,"t":"2026-10-16T10:15:00Z","v":708,"vw":4.290133},{"c":4.31,"h":4.31,"l":4.2904,"n":6,"o":4.2904,"t":"2026-10-16T10:30:00Z","v":1277,"vw":4.302873},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-16T10:40:00Z","v":1066,"vw":4.29},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-16T10:50:00Z","v":1005,"vw":4.31},{"c":4.29,"h":4.31,"l":4.29,"n":12,"o":4.29,"t":"2026-10-16T10:55:00Z","v":1431,"vw":4.293135},{"c":4.29,"h":4.31,"l":4.29,"n":58,"o":4.31,"t":"2026-10-16T11:00:00Z","v":20921,"vw":4.306812},{"c":4.29,"h":4.2989,"l":4.2895,"n":14,"o":4.2989,"t":"2026-10-16T11:05:00Z","v":8143,"vw":4.290284},{"c":4.3018,"h":4.31,"l":4.2885,"n":19,"o":4.2885,"t":"2026-10-16T11:10:00Z","v":2046,"vw":4.297462},{"c":4.3,"h":4.3,"l":4.29,"n":9,"o":4.29,"t":"2026-10-16T11:15:00Z","v":861,"vw":4.294235},{"c":4.2995,"h":4.3,"l":4.29,"n":11,"o":4.29,"t":"2026-10-16T11:20:00Z","v":1986,"vw":4.291899},{"c":4.29,"h":4.3,"l":4.28,"n":51,"o":4.29,"t":"2026-10-16T11:25:00Z","v":12267,"vw":4.288636},{"c":4.2897,"h":4.29,"l":4.28,"n":14,"o":4.29,"t":"2026-10-16T11:30:00Z","v":1834,"vw":4.283377},{"c":4.2794,"h":4.29,"l":4.27,"n":19,"o":4.29,"t":"2026-10-16T11:35:00Z","v":3562,"vw":4.276827},{"c":4.27,"h":4.28,"l":4.2615,"n":45,"o":4.28,"t":"2026-10-16T11:40:00Z","v":9574,"vw":4.269419},{"c":4.27,"h":4.29,"l":4.27,"n":18,"o":4.29,"t":"2026-10-16T11:45:00Z","v":1221,"vw":4.271967},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-10-16T11:50:00Z","v":1495,"vw":4.28},{"c":4.28,"h":4.28,"l":4.26,"n":19,"o":4.28,"t":"2026-10-16T11:55:00Z","v":4124,"vw":4.275002},{"c":4.2793,"h":4.28,"l":4.2793,"n":16,"o":4.28,"t":"2026-10-16T12:00:00Z","v":1824,"vw":4.279838},{"c":4.2724,"h":4.2799,"l":4.27,"n":16,"o":4.2799,"t":"2026-10-16T12:05:00Z","v":5485,"vw":4.275174},{"c":4.2769,"h":4.28,"l":4.26,"n":33,"o":4.2769,"t":"2026-10-16T12:10:00Z","v":16385,"vw":4.271693},{"c":4.27,"h":4.2799,"l":4.27,"n":9,"o":4.2799,"t":"2026-10-16T12:15:00Z","v":2393,"vw":4.279},{"c":4.2799,"h":4.2799,"l":4.2799,"n":1,"o":4.2799,"t":"2026-10-16T12:20:00Z","v":1755,"vw":4.2799},{"c":4.27,"h":4.2715,"l":4.2601,"n":27,"o":4.27,"t":"2026-10-16T12:25:00Z","v":5070,"vw":4.264473},{"c":4.26,"h":4.27,"l":4.26,"n":9,"o":4.27,"t":"2026-10-16T12:30:00Z","v":11334,"vw":4.262561},{"c":4.2608,"h":4.28,"l":4.26,"n":10,"o":4.28,"t":"2026-10-16T12:35:00Z","v":839,"vw":4.267895},{"c":4.26,"h":4.2769,"l":4.25,"n":41,"o":4.2769,"t":"2026-10-16T12:40:00Z","v":14064,"vw":4.253789},{"c":4.2536,"h":4.26,"l":4.25,"n":11,"o":4.26,"t":"2026-10-16T12:45:00Z","v":11170,"vw":4.253148},{"c":4.2704,"h":4.28,"l":4.26,"n":19,"o":4.27,"t":"2026-10-16T12:50:00Z","v":3800,"vw":4.270657},{"c":4.2601,"h":4.2601,"l":4.2601,"n":3,"o":4.2601,"t":"2026-10-16T12:55:00Z","v":1029,"vw":4.2601},{"c":4.26,"h":4.27,"l":4.26,"n":22,"o":4.27,"t":"2026-10-16T13:00:00Z","v":2594,"vw":4.265409},{"c":4.26,"h":4.28,"l":4.26,"n":166,"o":4.27,"t":"2026-10-16T13:05:00Z","v":11116,"vw":4.27368},{"c":4.2768,"h":4.28,"l":4.2667,"n":32,"o":4.27,"t":"2026-10-16T13:10:00Z","v":2844,"vw":4.276594},{"c":4.27,"h":4.28,"l":4.26,"n":131,"o":4.279,"t":"2026-10-16T13:15:00Z","v":10981,"vw":4.270291},{"c":4.26,"h":4.29,"l":4.26,"n":51,"o":4.28,"t":"2026-10-16T13:20:00Z","v":5855,"vw":4.275381},{"c":4.26,"h":4.2721,"l":4.2467,"n":91,"o":4.2643,"t":"2026-10-16T13:25:00Z","v":8469,"vw":4.255285},{"c":4.2299,"h":4.3,"l":4.185,"n":1780,"o":4.3,"t":"2026-10-16T13:30:00Z","v":776637,"vw":4.248752},{"c":4.26,"h":4.27,"l":4.2201,"n":602,"o":4.2205,"t":"2026-10-16T13:35:00Z","v":167256,"vw":4.252613},{"c":4.2838,"h":4.285,"l":4.24,"n":437,"o":4.26,"t":"2026-10-16T13:40:00Z","v":108291,"vw":4.263861},{"c":4.255,"h":4.28,"l":4.235,"n":541,"o":4.28,"t":"2026-10-16T13:45:00Z","v":164658,"vw":4.258503},{"c":4.245,"h":4.265,"l":4.23,"n":576,"o":4.255,"t":"2026-10-16T13:50:00Z","v":179808,"vw":4.244491},{"c":4.26,"h":4.27,"l":4.2404,"n":786,"o":4.25,"t":"2026-10-16T13:55:00Z","v":260400,"vw":4.258942},{"c":4.2799,"h":4.31,"l":4.26,"n":780,"o":4.26,"t":"2026-10-16T14:00:00Z","v":280943,"vw":4.281936},{"c":4.275,"h":4.29,"l":4.27,"n":552,"o":4.2788,"t":"2026-10-16T14:05:00Z","v":146975,"vw":4.28287},{"c":4.255,"h":4.275,"l":4.25,"n":721,"o":4.275,"t":"2026-10-16T14:10:00Z","v":196997,"vw":4.262971},{"c":4.2323,"h":4.27,"l":4.23,"n":626,"o":4.255,"t":"2026-10-16T14:15:00Z","v":119506,"vw":4.250249},{"c":4.255,"h":4.26,"l":4.23,"n":518,"o":4.235,"t":"2026-10-16T14:20:00Z","v":97746,"vw":4.244523},{"c":4.25,"h":4.27,"l":4.25,"n":600,"o":4.255,"t":"2026-10-16T14:25:00Z","v":155362,"vw":4.257389},{"c":4.27,"h":4.28,"l":4.25,"n":611,"o":4.255,"t":"2026-10-16T14:30:00Z","v":162965,"vw":4.265426},{"c":4.2599,"h":4.27,"l":4.25,"n":601,"o":4.265,"t":"2026-10-16T14:35:00Z","v":126403,"vw":4.262722},{"c":4.255,"h":4.26,"l":4.24,"n":705,"o":4.2501,"t":"2026-10-16T14:40:00Z","v":174598,"vw":4.25048},{"c":4.25,"h":4.27,"l":4.245,"n":589,"o":4.26,"t":"2026-10-16T14:45:00Z","v":167298,"vw":4.258098},{"c":4.205,"h":4.26,"l":4.2,"n":747,"o":4.255,"t":"2026-10-16T14:50:00Z","v":224374,"vw":4.238338},{"c":4.195,"h":4.22,"l":4.19,"n":722,"o":4.21,"t":"2026-10-16T14:55:00Z","v":180666,"vw":4.20702},{"c":4.195,"h":4.2,"l":4.18,"n":713,"o":4.2,"t":"2026-10-16T15:00:00Z","v":186725,"vw":4.194479},{"c":4.185,"h":4.2,"l":4.18,"n":603,"o":4.1999,"t":"2026-10-16T15:05:00Z","v":270675,"vw":4.189565},{"c":4.1895,"h":4.1999,"l":4.17,"n":639,"o":4.185,"t":"2026-10-16T15:10:00Z","v":142896,"vw":4.184829},{"c":4.17,"h":4.19,"l":4.17,"n":583,"o":4.1899,"t":"2026-10-16T15:15:00Z","v":206547,"vw":4.183662},{"c":4.165,"h":4.19,"l":4.15,"n":892,"o":4.175,"t":"2026-10-16T15:20:00Z","v":225517,"vw":4.166932},{"c":4.1699,"h":4.17,"l":4.16,"n":612,"o":4.16,"t":"2026-10-16T15:25:00Z","v":203489,"vw":4.1658},{"c":4.1588,"h":4.18,"l":4.15,"n":803,"o":4.165,"t":"2026-10-16T15:30:00Z","v":163151,"vw":4.163012},{"c":4.14,"h":4.16,"l":4.14,"n":848,"o":4.155,"t":"2026-10-16T15:35:00Z","v":182954,"vw":4.149686},{"c":4.135,"h":4.15,"l":4.13,"n":841,"o":4.145,"t":"2026-10-16T15:40:00Z","v":224294,"vw":4.135091},{"c":4.146,"h":4.16,"l":4.13,"n":871,"o":4.1364,"t":"2026-10-16T15:45:00Z","v":209525,"vw":4.143415},{"c":4.1098,"h":4.145,"l":4.1,"n":882,"o":4.14,"t":"2026-10-16T15:50:00Z","v":441065,"vw":4.117434},{"c":4.105,"h":4.11,"l":4.1,"n":644,"o":4.11,"t":"2026-10-16T15:55:00Z","v":133962,"vw":4.103833},{"c":4.0954,"h":4.11,"l":4.09,"n":805,"o":4.105,"t":"2026-10-16T16:00:00Z","v":136619,"vw":4.098607},{"c":4.08,"h":4.1091,"l":4.08,"n":827,"o":4.095,"t":"2026-10-16T16:05:00Z","v":130580,"vw":4.094457},{"c":4.105,"h":4.11,"l":4.08,"n":826,"o":4.085,"t":"2026-10-16T16:10:00Z","v":248059,"vw":4.097034},{"c":4.0801,"h":4.11,"l":4.08,"n":677,"o":4.1099,"t":"2026-10-16T16:15:00Z","v":401537,"vw":4.094836},{"c":4.085,"h":4.09,"l":4.08,"n":425,"o":4.08,"t":"2026-10-16T16:20:00Z","v":221010,"vw":4.086676},{"c":4.09,"h":4.1,"l":4.08,"n":562,"o":4.09,"t":"2026-10-16T16:25:00Z","v":181556,"vw":4.087876},{"c":4.085,"h":4.0901,"l":4.08,"n":770,"o":4.09,"t":"2026-10-16T16:30:00Z","v":137527,"vw":4.085081},{"c":4.0913,"h":4.095,"l":4.08,"n":781,"o":4.085,"t":"2026-10-16T16:35:00Z","v":150632,"vw":4.085772},{"c":4.085,"h":4.0901,"l":4.08,"n":612,"o":4.0901,"t":"2026-10-16T16:40:00Z","v":78715,"vw":4.08448},{"c":4.0769,"h":4.09,"l":4.07,"n":794,"o":4.085,"t":"2026-10-16T16:45:00Z","v":184406,"vw":4.083459},{"c":4.07,"h":4.08,"l":4.07,"n":619,"o":4.075,"t":"2026-10-16T16:50:00Z","v":155623,"vw":4.071551},{"c":4.065,"h":4.0701,"l":4.05,"n":1016,"o":4.0701,"t":"2026-10-16T16:55:00Z","v":233483,"vw":4.063559},{"c":4.0585,"h":4.07,"l":4.05,"n":728,"o":4.07,"t":"2026-10-16T17:00:00Z","v":146237,"vw":4.05646},{"c":4.05,"h":4.06,"l":4.045,"n":666,"o":4.055,"t":"2026-10-16T17:05:00Z","v":246726,"vw":4.051008},{"c":4.04,"h":4.055,"l":4.03,"n":818,"o":4.05,"t":"2026-10-16T17:10:00Z","v":187123,"vw":4.041612},{"c":4.03,"h":4.05,"l":4.03,"n":750,"o":4.04,"t":"2026-10-16T17:15:00Z","v":146453,"vw":4.036728},{"c":4.045,"h":4.05,"l":4.03,"n":769,"o":4.04,"t":"2026-10-16T17:20:00Z","v":238496,"vw":4.040359},{"c":4.055,"h":4.06,"l":4.04,"n":681,"o":4.05,"t":"2026-10-16T17:25:00Z","v":118441,"vw":4.048597},{"c":4.05,"h":4.06,"l":4.04,"n":710,"o":4.055,"t":"2026-10-16T17:30:00Z","v":109309,"vw":4.050457},{"c":4.045,"h":4.06,"l":4.04,"n":688,"o":4.055,"t":"2026-10-16T17:35:00Z","v":105631,"vw":4.04738},{"c":4.065,"h":4.07,"l":4.04,"n":861,"o":4.04,"t":"2026-10-16T17:40:00Z","v":195847,"vw":4.057021},{"c":4.0392,"h":4.07,"l":4.0313,"n":722,"o":4.06,"t":"2026-10-16T17:45:00Z","v":138616,"vw":4.047472},{"c":4.025,"h":4.04,"l":4.02,"n":813,"o":4.035,"t":"2026-10-16T17:50:00Z","v":152187,"vw":4.029329},{"c":4.02,"h":4.03,"l":4.02,"n":694,"o":4.025,"t":"2026-10-16T17:55:00Z","v":159572,"vw":4.023808},{"c":4.015,"h":4.03,"l":4.01,"n":786,"o":4.02,"t":"2026-10-16T18:00:00Z","v":136274,"vw":4.019471},{"c":4.0286,"h":4.03,"l":4.01,"n":653,"o":4.015,"t":"2026-10-16T18:05:00Z","v":170863,"vw":4.020577},{"c":4.03,"h":4.04,"l":4.02,"n":566,"o":4.03,"t":"2026-10-16T18:10:00Z","v":123138,"vw":4.028897},{"c":4.035,"h":4.04,"l":4.03,"n":542,"o":4.035,"t":"2026-10-16T18:15:00Z","v":68774,"vw":4.033376},{"c":4.04,"h":4.04,"l":4.03,"n":586,"o":4.035,"t":"2026-10-16T18:20:00Z","v":169188,"vw":4.037036},{"c":4.035,"h":4.04,"l":4.03,"n":682,"o":4.04,"t":"2026-10-16T18:25:00Z","v":184346,"vw":4.037146},{"c":4.045,"h":4.05,"l":4.03,"n":651,"o":4.035,"t":"2026-10-16T18:30:00Z","v":182665,"vw":4.042687},{"c":4.0401,"h":4.05,"l":4.03,"n":614,"o":4.045,"t":"2026-10-16T18:35:00Z","v":112116,"vw":4.039996},{"c":4.0499,"h":4.05,"l":4.03,"n":629,"o":4.04,"t":"2026-10-16T18:40:00Z","v":187083,"vw":4.040827},{"c":4.05,"h":4.05,"l":4.03,"n":713,"o":4.05,"t":"2026-10-16T18:45:00Z","v":180072,"vw":4.043342},{"c":4.04,"h":4.05,"l":4.04,"n":652,"o":4.05,"t":"2026-10-16T18:50:00Z","v":92650,"vw":4.044228},{"c":4.05,"h":4.05,"l":4.03,"n":827,"o":4.045,"t":"2026-10-16T18:55:00Z","v":217063,"vw":4.042249},{"c":4.035,"h":4.05,"l":4.03,"n":772,"o":4.045,"t":"2026-10-16T19:00:00Z","v":131154,"vw":4.043359},{"c":4.045,"h":4.05,"l":4.02,"n":999,"o":4.035,"t":"2026-10-16T19:05:00Z","v":240843,"vw":4.035586},{"c":4.075,"h":4.08,"l":4.04,"n":718,"o":4.04,"t":"2026-10-16T19:10:00Z","v":283653,"vw":4.056573},{"c":4.08,"h":4.09,"l":4.07,"n":966,"o":4.075,"t":"2026-10-16T19:15:00Z","v":296301,"vw":4.079324},{"c":4.085,"h":4.09,"l":4.07,"n":753,"o":4.08,"t":"2026-10-16T19:20:00Z","v":168577,"vw":4.081366},{"c":4.09,"h":4.1,"l":4.07,"n":906,"o":4.0886,"t":"2026-10-16T19:25:00Z","v":178687,"vw":4.085298},{"c":4.065,"h":4.1,"l":4.06,"n":880,"o":4.085,"t":"2026-10-16T19:30:00Z","v":193153,"vw":4.078285},{"c":4.065,"h":4.07,"l":4.06,"n":706,"o":4.06,"t":"2026-10-16T19:35:00Z","v":117263,"vw":4.063592},{"c":4.045,"h":4.07,"l":4.04,"n":1078,"o":4.065,"t":"2026-10-16T19:40:00Z","v":291568,"vw":4.054691},{"c":4.055,"h":4.055,"l":4.03,"n":1273,"o":4.045,"t":"2026-10-16T19:45:00Z","v":334040,"vw":4.045054},{"c":4.075,"h":4.08,"l":4.054,"n":1244,"o":4.06,"t":"2026-10-16T19:50:00Z","v":381854,"vw":4.070312},{"c":4.07,"h":4.08,"l":4.04,"n":3424,"o":4.07,"t":"2026-10-16T19:55:00Z","v":1340844,"vw":4.064747},{"c":4.0874,"h":4.0874,"l":4.0407,"n":96,"o":4.07,"t":"2026-10-16T20:00:00Z","v":1645308,"vw":4.069956},{"c":4.07,"h":4.09,"l":4.05,"n":32,"o":4.0551,"t":"2026-10-16T20:05:00Z","v":4653,"vw":4.071241},{"c":4.08,"h":4.09,"l":4.05,"n":34,"o":4.07,"t":"2026-10-16T20:10:00Z","v":5657,"vw":4.074026},{"c":4.08,"h":4.09,"l":4.08,"n":12,"o":4.09,"t":"2026-10-16T20:15:00Z","v":1871,"vw":4.085556},{"c":4.08,"h":4.08,"l":4.07,"n":59,"o":4.08,"t":"2026-10-16T20:20:00Z","v":35367,"vw":4.075028},{"c":4.07,"h":4.08,"l":4.07,"n":71,"o":4.08,"t":"2026-10-16T20:25:00Z","v":74452,"vw":4.074643},{"c":4.07,"h":4.08,"l":4.07,"n":73,"o":4.07,"t":"2026-10-16T20:30:00Z","v":75446,"vw":4.075387},{"c":4.07,"h":4.09,"l":4.07,"n":83,"o":4.07,"t":"2026-10-16T20:35:00Z","v":59436,"vw":4.075736},{"c":4.07,"h":4.08,"l":4.07,"n":59,"o":4.0701,"t":"2026-10-16T20:40:00Z","v":56069,"vw":4.074815},{"c":4.07,"h":4.08,"l":4.07,"n":56,"o":4.07,"t":"2026-10-16T20:45:00Z","v":50392,"vw":4.074695},{"c":4.08,"h":4.08,"l":4.07,"n":40,"o":4.07,"t":"2026-10-16T20:50:00Z","v":32553,"vw":4.075243},{"c":4.07,"h":4.1,"l":4.07,"n":15,"o":4.0746,"t":"2026-10-16T20:55:00Z","v":15391,"vw":4.073268},{"c":4.0954,"h":4.0954,"l":4.07,"n":21,"o":4.07,"t":"2026-10-16T21:00:00Z","v":3212,"vw":4.076325},{"c":4.0749,"h":4.0952,"l":4.07,"n":19,"o":4.07,"t":"2026-10-16T21:05:00Z","v":1446,"vw":4.073504},{"c":4.0715,"h":4.0953,"l":4.0715,"n":12,"o":4.0953,"t":"2026-10-16T21:10:00Z","v":2050,"vw":4.07538},{"c":4.07,"h":4.0799,"l":4.06,"n":65,"o":4.0799,"t":"2026-10-16T21:15:00Z","v":4191,"vw":4.066955},{"c":4.07,"h":4.0798,"l":4.0695,"n":18,"o":4.0798,"t":"2026-10-16T21:20:00Z","v":1123,"vw":4.07485},{"c":4.0793,"h":4.08,"l":4.0757,"n":8,"o":4.0757,"t":"2026-10-16T21:25:00Z","v":487,"vw":4.07875},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-10-16T21:35:00Z","v":536,"vw":4.07},{"c":4.08,"h":4.08,"l":4.06,"n":7,"o":4.06,"t":"2026-10-16T21:40:00Z","v":1358,"vw":4.075026},{"c":4.07,"h":4.08,"l":4.07,"n":9,"o":4.07,"t":"2026-10-16T21:45:00Z","v":16102,"vw":4.078011}],"history":[{"c":3.08,"h":3.1,"l":3.02,"n":18378,"o":3.09,"t":"2024-10-14T04:00:00Z","v":6647175,"vw":3.05675},{"c":3.11,"h":3.15,"l":3.04,"n":18689,"o":3.08,"t":"2024-10-15T04:00:00Z","v":8497498,"vw":3.106254},{"c":3.19,"h":3.22,"l":3.1227,"n":20186,"o":3.14,"t":"2024-10-16T04:00:00Z","v":10353713,"vw":3.178695},{"c":3.19,"h":3.2,"l":3.11,"n":17513,"o":3.16,"t":"2024-10-17T04:00:00Z","v":5879296,"vw":3.157683},{"c":3.19,"h":3.28,"l":3.183,"n":17669,"o":3.2,"t":"2024-10-18T04:00:00Z","v":6503910,"vw":3.225287},{"c":3.06,"h":3.24,"l":3.03,"n":22128,"o":3.16,"t":"2024-10-21T04:00:00Z","v":7877839,"vw":3.09777},{"c":3.3,"h":3.31,"l":2.985,"n":39603,"o":3.05,"t":"2024-10-22T04:00:00Z","v":25027540,"vw":3.179848},{"c":3.12,"h":3.49,"l":3.09,"n":37685,"o":3.39,"t":"2024-10-23T04:00:00Z","v":17429653,"vw":3.219306},{"c":3.09,"h":3.285,"l":3.05,"n":31304,"o":3.15,"t":"2024-10-24T04:00:00Z","v":14628462,"vw":3.148343},{"c":3.1,"h":3.14,"l":3.05,"n":22423,"o":3.06,"t":"2024-10-25T04:00:00Z","v":10064988,"vw":3.099943},{"c":3.41,"h":3.43,"l":3.13,"n":35191,"o":3.13,"t":"2024-10-28T04:00:00Z","v":21890434,"vw":3.341669},{"c":3.36,"h":3.42,"l":3.25,"n":29382,"o":3.41,"t":"2024-10-29T04:00:00Z","v":11536561,"vw":3.310209},{"c":3.28,"h":3.48,"l":3.26,"n":28756,"o":3.41,"t":"2024-10-30T04:00:00Z","v":16623633,"vw":3.362511},{"c":3.15,"h":3.28,"l":3.08,"n":31512,"o":3.27,"t":"2024-10-31T04:00:00Z","v":13328900,"vw":3.152086},{"c":3.28,"h":3.335,"l":3.17,"n":23583,"o":3.23,"t":"2024-11-01T04:00:00Z","v":9928758,"vw":3.264073},{"c":3.24,"h":3.33,"l":3.22,"n":21433,"o":3.27,"t":"2024-11-04T05:00:00Z","v":8620143,"vw":3.270165},{"c":3.25,"h":3.25,"l":3.15,"n":22848,"o":3.22,"t":"2024-11-05T05:00:00Z","v":8216502,"vw":3.213584},{"c":3.21,"h":3.38,"l":3.14,"n":27398,"o":3.33,"t":"2024-11-06T05:00:00Z","v":16040373,"vw":3.210749},{"c":3.5,"h":3.65,"l":3.35,"n":64802,"o":3.4,"t":"2024-11-07T05:00:00Z","v":29726521,"vw":3.538391},{"c":3.89,"h":4.1,"l":3.49,"n":79752,"o":3.59,"t":"2024-11-08T05:00:00Z","v":41549049,"vw":3.881038},{"c":4.51,"h":4.595,"l":4.06,"n":104825,"o":4.28,"t":"2024-11-11T05:00:00Z","v":49078659,"vw":4.388893},{"c":4.66,"h":4.86,"l":4.345,"n":73774,"o":4.41,"t":"2024-11-12T05:00:00Z","v":37569303,"vw":4.643053},{"c":4.28,"h":4.78,"l":4.15,"n":74744,"o":4.77,"t":"2024-11-13T05:00:00Z","v":33046802,"vw":4.331303},{"c":4.29,"h":4.5399,"l":4.28,"n":36589,"o":4.32,"t":"2024-11-14T05:00:00Z","v":16100002,"vw":4.389352},{"c":4.11,"h":4.29,"l":4.05,"n":36635,"o":4.28,"t":"2024-11-15T05:00:00Z","v":16516004,"vw":4.124705},{"c":4.41,"h":4.48,"l":4.05,"n":45257,"o":4.13,"t":"2024-11-18T05:00:00Z","v":19487765,"vw":4.337404},{"c":5.13,"h":5.15,"l":4.3292,"n":78703,"o":4.35,"t":"2024-11-19T05:00:00Z","v":34883302,"vw":4.860573},{"c":5.06,"h":5.16,"l":4.875,"n":75275,"o":5.14,"t":"2024-11-20T05:00:00Z","v":28525107,"vw":4.993557},{"c":5.78,"h":5.91,"l":4.94,"n":99911,"o":5.1,"t":"2024-11-21T05:00:00Z","v":42379804,"vw":5.508618},{"c":6.04,"h":6.22,"l":5.74,"n":101659,"o":6.08,"t":"2024-11-22T05:00:00Z","v":46572257,"vw":6.01962},{"c":7.48,"h":7.9,"l":6.415,"n":211332,"o":6.645,"t":"2024-11-25T05:00:00Z","v":79913268,"vw":7.466671},{"c":7.22,"h":7.619,"l":6.82,"n":115402,"o":7.25,"t":"2024-11-26T05:00:00Z","v":39613091,"vw":7.244101},{"c":8.08,"h":8.54,"l":7.45,"n":165743,"o":7.51,"t":"2024-11-27T05:00:00Z","v":62743029,"vw":8.142562},{"c":9.57,"h":9.84,"l":8.31,"n":184514,"o":8.81,"t":"2024-11-29T05:00:00Z","v":60496767,"vw":9.321099},{"c":7.3,"h":9.72,"l":6.82,"n":353874,"o":9.69,"t":"2024-12-02T05:00:00Z","v":115890637,"vw":7.514989},{"c":6.75,"h":7.16,"l":6.26,"n":153025,"o":6.41,"t":"2024-12-03T05:00:00Z","v":51919422,"vw":6.816315},{"c":6.96,"h":7.3,"l":6.65,"n":102819,"o":6.74,"t":"2024-12-04T05:00:00Z","v":40378398,"vw":7.047806},{"c":7.66,"h":8.37,"l":7.04,"n":174326,"o":7.15,"t":"2024-12-05T05:00:00Z","v":57415775,"vw":7.884237},{"c":8.28,"h":8.63,"l":7.72,"n":132652,"o":8.02,"t":"2024-12-06T05:00:00Z","v":43482030,"vw":8.20392},{"c":7.82,"h":8.26,"l":7.43,"n":101329,"o":8.25,"t":"2024-12-09T05:00:00Z","v":31789588,"vw":7.775971},{"c":7.72,"h":8.25,"l":7.57,"n":62724,"o":7.64,"t":"2024-12-10T05:00:00Z","v":18811673,"vw":7.832228},{"c":7.39,"h":7.6,"l":7.04,"n":71564,"o":7.6,"t":"2024-12-11T05:00:00Z","v":26294578,"vw":7.290227},{"c":7.17,"h":7.45,"l":6.85,"n":186093,"o":7,"t":"2024-12-12T05:00:00Z","v":56677537,"vw":7.125046},{"c":8.39,"h":8.53,"l":7.33,"n":261744,"o":7.5,"t":"2024-12-13T05:00:00Z","v":84219574,"vw":8.015527},{"c":8.87,"h":9.29,"l":8.13,"n":232791,"o":8.59,"t":"2024-12-16T05:00:00Z","v":70256968,"vw":8.788589},{"c":9.09,"h":9.52,"l":8.57,"n":140848,"o":8.836,"t":"2024-12-17T05:00:00Z","v":42851176,"vw":9.086925},{"c":8.95,"h":10.58,"l":8.76,"n":278611,"o":9.28,"t":"2024-12-18T05:00:00Z","v":81992321,"vw":9.793874},{"c":8.42,"h":9.68,"l":8.19,"n":178027,"o":9.14,"t":"2024-12-19T05:00:00Z","v":52338872,"vw":8.753524},{"c":9.49,"h":10,"l":8.18,"n":190172,"o":8.25,"t":"2024-12-20T05:00:00Z","v":70232672,"vw":9.367514},{"c":9.38,"h":10.14,"l":9.15,"n":127663,"o":9.7,"t":"2024-12-23T05:00:00Z","v":36494588,"vw":9.446984},{"c":10.8,"h":11.06,"l":9.1,"n":172219,"o":9.5,"t":"2024-12-24T05:00:00Z","v":48487008,"vw":10.411777},{"c":11.33,"h":11.36,"l":10.6001,"n":195896,"o":11.12,"t":"2024-12-26T05:00:00Z","v":54809632,"vw":11.045923},{"c":11.18,"h":11.69,"l":10.81,"n":142222,"o":11.16,"t":"2024-12-27T05:00:00Z","v":36379253,"vw":11.140597},{"c":10.06,"h":10.89,"l":9.82,"n":142401,"o":10.62,"t":"2024-12-30T05:00:00Z","v":43125994,"vw":10.136487},{"c":9.75,"h":10.418,"l":9.57,"n":98183,"o":10.08,"t":"2024-12-31T05:00:00Z","v":31132882,"vw":9.93496},{"c":9.57,"h":10.09,"l":9.33,"n":149833,"o":9.92,"t":"2025-01-02T05:00:00Z","v":36285033,"vw":9.657855},{"c":11.51,"h":11.51,"l":9.52,"n":212203,"o":9.65,"t":"2025-01-03T05:00:00Z","v":55752713,"vw":11.089324},{"c":11.45,"h":11.8,"l":11.27,"n":162212,"o":11.6,"t":"2025-01-06T05:00:00Z","v":44928796,"vw":11.504813},{"c":11.14,"h":12.475,"l":10.93,"n":142868,"o":11.47,"t":"2025-01-07T05:00:00Z","v":37191737,"vw":11.494395},{"c":10.48,"h":11.17,"l":10.06,"n":132515,"o":10.68,"t":"2025-01-08T05:00:00Z","v":35098066,"vw":10.491778},{"c":8.97,"h":10.05,"l":8.94,"n":141213,"o":9.77,"t":"2025-01-10T05:00:00Z","v":37740089,"vw":9.306141},{"c":8.23,"h":8.6796,"l":8.06,"n":103625,"o":8.53,"t":"2025-01-13T05:00:00Z","v":25967496,"vw":8.342469},{"c":8.22,"h":8.8989,"l":8,"n":91793,"o":8.68,"t":"2025-01-14T05:00:00Z","v":27182455,"vw":8.342612},{"c":8.79,"h":9.0699,"l":8.575,"n":90827,"o":8.68,"t":"2025-01-15T05:00:00Z","v":26587929,"vw":8.86193},{"c":9.09,"h":9.61,"l":8.63,"n":89026,"o":8.8,"t":"2025-01-16T05:00:00Z","v":26089131,"vw":9.113154},{"c":8.82,"h":9.45,"l":8.78,"n":78548,"o":9.18,"t":"2025-01-17T05:00:00Z","v":27474001,"vw":9.07157},{"c":9.7,"h":9.93,"l":8.8199,"n":111029,"o":9.04,"t":"2025-01-21T05:00:00Z","v":32859324,"vw":9.541638},{"c":9.77,"h":10.18,"l":9.4,"n":96641,"o":9.71,"t":"2025-01-22T05:00:00Z","v":29045882,"vw":9.813627},{"c":9.89,"h":9.94,"l":9.35,"n":80211,"o":9.51,"t":"2025-01-23T05:00:00Z","v":22698337,"vw":9.642844},{"c":9.97,"h":10.6,"l":9.8802,"n":107979,"o":9.98,"t":"2025-01-24T05:00:00Z","v":34108403,"vw":10.232872},{"c":9.16,"h":9.72,"l":8.9,"n":97615,"o":9.4,"t":"2025-01-27T05:00:00Z","v":24766385,"vw":9.335444},{"c":9.16,"h":9.31,"l":8.79,"n":60046,"o":9.31,"t":"2025-01-28T05:00:00Z","v":15443045,"vw":9.078326},{"c":9.04,"h":9.435,"l":8.85,"n":59828,"o":9.18,"t":"2025-01-29T05:00:00Z","v":14701376,"vw":9.117373},{"c":9.27,"h":9.42,"l":8.94,"n":57985,"o":9.08,"t":"2025-01-30T05:00:00Z","v":16243216,"vw":9.17011},{"c":9.45,"h":10.18,"l":9.2301,"n":110635,"o":9.33,"t":"2025-01-31T05:00:00Z","v":30880368,"vw":9.750045},{"c":9.18,"h":9.295,"l":8.65,"n":93396,"o":8.81,"t":"2025-02-03T05:00:00Z","v":23389757,"vw":8.999523},{"c":9.17,"h":9.52,"l":9.1,"n":57594,"o":9.3,"t":"2025-02-04T05:00:00Z","v":14695436,"vw":9.297221},{"c":9.15,"h":9.74,"l":9.06,"n":57659,"o":9.32,"t":"2025-02-05T05:00:00Z","v":16212356,"vw":9.304442},{"c":9.15,"h":9.46,"l":8.86,"n":66558,"o":9.24,"t":"2025-02-06T05:00:00Z","v":21199018,"vw":9.116531},{"c":9.02,"h":9.69,"l":8.87,"n":88086,"o":9.2,"t":"2025-02-07T05:00:00Z","v":27710315,"vw":9.188544},{"c":10.2,"h":10.31,"l":8.98,"n":136929,"o":9.15,"t":"2025-02-10T05:00:00Z","v":41820258,"vw":9.809032},{"c":9.29,"h":9.94,"l":9.15,"n":226657,"o":9.51,"t":"2025-02-11T05:00:00Z","v":59043866,"vw":9.507807},{"c":9.36,"h":9.71,"l":9.13,"n":108592,"o":9.33,"t":"2025-02-12T05:00:00Z","v":34867896,"vw":9.391134},{"c":9.52,"h":10.3,"l":9.21,"n":160006,"o":9.4,"t":"2025-02-13T05:00:00Z","v":52207215,"vw":9.659293},{"c":10.35,"h":10.4,"l":9.42,"n":175019,"o":9.65,"t":"2025-02-14T05:00:00Z","v":50326764,"vw":9.979561},{"c":10.67,"h":11.84,"l":10.51,"n":251695,"o":11,"t":"2025-02-18T05:00:00Z","v":68004976,"vw":11.0798},{"c":10.06,"h":11.0499,"l":9.98,"n":129246,"o":10.99,"t":"2025-02-19T05:00:00Z","v":33789599,"vw":10.335379},{"c":10.13,"h":10.35,"l":9.26,"n":145630,"o":10.23,"t":"2025-02-20T05:00:00Z","v":39348361,"vw":9.775033},{"c":9.13,"h":10.59,"l":9.11,"n":150656,"o":10.37,"t":"2025-02-21T05:00:00Z","v":40963867,"vw":9.645602},{"c":8.35,"h":9.17,"l":8.15,"n":143978,"o":9.17,"t":"2025-02-24T05:00:00Z","v":34211228,"vw":8.520905},{"c":7.77,"h":8.24,"l":7.5,"n":132162,"o":8.2,"t":"2025-02-25T05:00:00Z","v":33873995,"vw":7.792239},{"c":8.21,"h":8.51,"l":7.945,"n":88571,"o":8.23,"t":"2025-02-26T05:00:00Z","v":26008461,"vw":8.230232},{"c":7.92,"h":8.64,"l":7.87,"n":122718,"o":8.6,"t":"2025-02-27T05:00:00Z","v":35261401,"vw":8.271435},{"c":8.88,"h":8.96,"l":6.64,"n":169674,"o":6.735,"t":"2025-02-28T05:00:00Z","v":55272358,"vw":8.396858},{"c":7.88,"h":9.4,"l":7.6901,"n":131838,"o":9.15,"t":"2025-03-03T05:00:00Z","v":36864904,"vw":8.505752},{"c":7.98,"h":8.4484,"l":7.4,"n":119195,"o":7.67,"t":"2025-03-04T05:00:00Z","v":30041654,"vw":7.858969},{"c":8.13,"h":8.3499,"l":7.8,"n":75957,"o":8.035,"t":"2025-03-05T05:00:00Z","v":20387118,"vw":8.061314},{"c":7.56,"h":7.975,"l":7.4201,"n":92779,"o":7.84,"t":"2025-03-06T05:00:00Z","v":22467757,"vw":7.67101},{"c":7.52,"h":7.66,"l":7.02,"n":90283,"o":7.5,"t":"2025-03-07T05:00:00Z","v":24737318,"vw":7.356747},{"c":6.8,"h":7.27,"l":6.5922,"n":107468,"o":7.18,"t":"2025-03-10T04:00:00Z","v":28417943,"vw":6.868887},{"c":6.81,"h":7.08,"l":6.6,"n":88659,"o":6.73,"t":"2025-03-11T04:00:00Z","v":23620358,"vw":6.874853},{"c":7.48,"h":7.52,"l":6.94,"n":79518,"o":7.29,"t":"2025-03-12T04:00:00Z","v":27795341,"vw":7.265409},{"c":7.25,"h":7.75,"l":7.1801,"n":111687,"o":7.66,"t":"2025-03-13T04:00:00Z","v":28094333,"vw":7.430399},{"c":7.9,"h":7.9,"l":7.455,"n":75083,"o":7.48,"t":"2025-03-14T04:00:00Z","v":23291702,"vw":7.738178},{"c":8.31,"h":8.46,"l":7.92,"n":90520,"o":8.09,"t":"2025-03-17T04:00:00Z","v":28992662,"vw":8.293344},{"c":8.11,"h":8.37,"l":7.98,"n":65850,"o":8.175,"t":"2025-03-18T04:00:00Z","v":17128996,"vw":8.165423},{"c":8.36,"h":8.44,"l":8.02,"n":69615,"o":8.17,"t":"2025-03-19T04:00:00Z","v":19735347,"vw":8.249988},{"c":8.28,"h":8.46,"l":8.18,"n":59642,"o":8.23,"t":"2025-03-20T04:00:00Z","v":15947818,"vw":8.304157},{"c":8.72,"h":8.79,"l":8.05,"n":71939,"o":8.12,"t":"2025-03-21T04:00:00Z","v":51453938,"vw":8.627037},{"c":8.93,"h":9.18,"l":8.77,"n":75121,"o":8.98,"t":"2025-03-24T04:00:00Z","v":23582011,"vw":9.005392},{"c":8.79,"h":8.92,"l":8.52,"n":54267,"o":8.85,"t":"2025-03-25T04:00:00Z","v":14257668,"vw":8.714585},{"c":8.13,"h":8.87,"l":8.07,"n":62992,"o":8.71,"t":"2025-03-26T04:00:00Z","v":15446135,"vw":8.373707},{"c":7.86,"h":8.2888,"l":7.81,"n":65255,"o":8.03,"t":"2025-03-27T04:00:00Z","v":18326422,"vw":8.022051},{"c":7.26,"h":7.76,"l":7.1,"n":85147,"o":7.68,"t":"2025-03-28T04:00:00Z","v":23841565,"vw":7.281033},{"c":7.11,"h":7.23,"l":6.91,"n":80619,"o":6.99,"t":"2025-03-31T04:00:00Z","v":23951868,"vw":7.082171},{"c":6.96,"h":7.18,"l":6.73,"n":71823,"o":7.11,"t":"2025-04-01T04:00:00Z","v":20600262,"vw":6.939971},{"c":7.2,"h":7.44,"l":6.75,"n":62915,"o":6.75,"t":"2025-04-02T04:00:00Z","v":19781888,"vw":7.147013},{"c":6.94,"h":7.07,"l":6.62,"n":82549,"o":6.69,"t":"2025-04-03T04:00:00Z","v":22368324,"vw":6.885738},{"c":6.2,"h":6.73,"l":5.83,"n":108436,"o":6.56,"t":"2025-04-04T04:00:00Z","v":33061018,"vw":6.18802},{"c":6.66,"h":6.89,"l":5.48,"n":116786,"o":5.53,"t":"2025-04-07T04:00:00Z","v":34271508,"vw":6.382861},{"c":6.4,"h":7.28,"l":6.22,"n":87101,"o":7.19,"t":"2025-04-08T04:00:00Z","v":27501275,"vw":6.754401},{"c":7.43,"h":7.54,"l":6.2919,"n":111384,"o":6.37,"t":"2025-04-09T04:00:00Z","v":36152029,"vw":6.9811},{"c":7.02,"h":7.26,"l":6.74,"n":73729,"o":7.12,"t":"2025-04-10T04:00:00Z","v":22908761,"vw":7.003142},{"c":7.03,"h":7.08,"l":6.75,"n":53485,"o":6.87,"t":"2025-04-11T04:00:00Z","v":15535093,"vw":6.936811},{"c":7.25,"h":7.46,"l":6.99,"n":48213,"o":7.33,"t":"2025-04-14T04:00:00Z","v":15773750,"vw":7.202357},{"c":7.12,"h":7.48,"l":7,"n":40101,"o":7.25,"t":"2025-04-15T04:00:00Z","v":13890854,"vw":7.223451},{"c":7.05,"h":7.08,"l":6.81,"n":46253,"o":7,"t":"2025-04-16T04:00:00Z","v":13283197,"vw":6.970824},{"c":7.23,"h":7.6,"l":7.04,"n":62878,"o":7.19,"t":"2025-04-17T04:00:00Z","v":21016134,"vw":7.25402},{"c":7.14,"h":7.2099,"l":6.94,"n":43437,"o":7.13,"t":"2025-04-21T04:00:00Z","v":13927485,"vw":7.072952},{"c":7.34,"h":7.4687,"l":7.1,"n":45726,"o":7.22,"t":"2025-04-22T04:00:00Z","v":14449889,"vw":7.301716},{"c":8.05,"h":8.19,"l":7.685,"n":89749,"o":7.81,"t":"2025-04-23T04:00:00Z","v":26931720,"vw":7.999077},{"c":8.56,"h":8.58,"l":8.09,"n":69784,"o":8.18,"t":"2025-04-24T04:00:00Z","v":23126988,"vw":8.438262},{"c":8.59,"h":8.865,"l":8.435,"n":65602,"o":8.56,"t":"2025-04-25T04:00:00Z","v":20115770,"vw":8.677842},{"c":8.53,"h":8.89,"l":8.21,"n":59620,"o":8.74,"t":"2025-04-28T04:00:00Z","v":16311086,"vw":8.493725},{"c":8.99,"h":9,"l":8.51,"n":65421,"o":8.58,"t":"2025-04-29T04:00:00Z","v":21475803,"vw":8.791528},{"c":8.33,"h":8.655,"l":8.14,"n":75630,"o":8.62,"t":"2025-04-30T04:00:00Z","v":28671730,"vw":8.368495},{"c":8.48,"h":8.56,"l":8.16,"n":62960,"o":8.47,"t":"2025-05-01T04:00:00Z","v":24320451,"vw":8.382583},{"c":9.29,"h":9.61,"l":8.59,"n":150645,"o":8.59,"t":"2025-05-02T04:00:00Z","v":39780520,"vw":9.30614},{"c":8.69,"h":9.19,"l":8.6423,"n":68351,"o":9.11,"t":"2025-05-05T04:00:00Z","v":19241498,"vw":8.902782},{"c":8.53,"h":8.57,"l":8.23,"n":55697,"o":8.38,"t":"2025-05-06T04:00:00Z","v":15580817,"vw":8.434714},{"c":8.56,"h":8.66,"l":8.355,"n":49623,"o":8.49,"t":"2025-05-07T04:00:00Z","v":12627476,"vw":8.518884},{"c":8.76,"h":9.02,"l":8.63,"n":59740,"o":8.92,"t":"2025-05-08T04:00:00Z","v":17114736,"vw":8.793623},{"c":8.81,"h":8.9082,"l":8.5701,"n":49227,"o":8.76,"t":"2025-05-09T04:00:00Z","v":14535398,"vw":8.766006},{"c":9.08,"h":9.33,"l":8.8407,"n":107473,"o":9.24,"t":"2025-05-12T04:00:00Z","v":32158950,"vw":9.114634},{"c":11.16,"h":11.52,"l":9.43,"n":336020,"o":9.45,"t":"2025-05-13T04:00:00Z","v":91818597,"vw":10.971495},{"c":11.84,"h":11.89,"l":10.97,"n":185616,"o":11.075,"t":"2025-05-14T04:00:00Z","v":47465157,"vw":11.461003},{"c":12.19,"h":12.25,"l":11.49,"n":148968,"o":11.54,"t":"2025-05-15T04:00:00Z","v":42579475,"vw":12.040472},{"c":13.3,"h":13.92,"l":12.63,"n":278081,"o":12.8399,"t":"2025-05-16T04:00:00Z","v":72371966,"vw":13.34903},{"c":11.39,"h":12.78,"l":11.175,"n":213653,"o":12.54,"t":"2025-05-19T04:00:00Z","v":57562732,"vw":11.725731},{"c":11.29,"h":11.52,"l":10.91,"n":134236,"o":11.2,"t":"2025-05-20T04:00:00Z","v":35882391,"vw":11.254956},{"c":10.82,"h":11.335,"l":10.68,"n":127300,"o":10.86,"t":"2025-05-21T04:00:00Z","v":30665319,"vw":11.009676},{"c":10.6,"h":10.85,"l":10.24,"n":118910,"o":10.55,"t":"2025-05-22T04:00:00Z","v":31436378,"vw":10.562349},{"c":10.59,"h":10.79,"l":10.38,"n":78183,"o":10.45,"t":"2025-05-23T04:00:00Z","v":20052320,"vw":10.580003},{"c":10.92,"h":11.425,"l":10.67,"n":108255,"o":11,"t":"2025-05-27T04:00:00Z","v":34119731,"vw":11.035726},{"c":10.95,"h":11.58,"l":10.72,"n":107397,"o":11.36,"t":"2025-05-28T04:00:00Z","v":36693858,"vw":10.985984},{"c":10.6,"h":11.23,"l":10.49,"n":88695,"o":11.2,"t":"2025-05-29T04:00:00Z","v":24179379,"vw":10.7247},{"c":10.09,"h":10.5,"l":9.87,"n":85626,"o":10.43,"t":"2025-05-30T04:00:00Z","v":23920966,"vw":10.139521},{"c":9.73,"h":10.01,"l":9.68,"n":80488,"o":10.01,"t":"2025-06-02T04:00:00Z","v":18702950,"vw":9.797208},{"c":9.72,"h":10.44,"l":9.66,"n":98852,"o":10.2,"t":"2025-06-03T04:00:00Z","v":27432778,"vw":9.863633},{"c":9.64,"h":9.85,"l":9.35,"n":82362,"o":9.76,"t":"2025-06-04T04:00:00Z","v":26683284,"vw":9.581524},{"c":9.36,"h":9.77,"l":9.245,"n":90026,"o":9.65,"t":"2025-06-05T04:00:00Z","v":29986579,"vw":9.524805},{"c":10.19,"h":10.21,"l":9.5207,"n":138844,"o":9.66,"t":"2025-06-06T04:00:00Z","v":41210741,"vw":9.903464},{"c":11.26,"h":11.6699,"l":10.24,"n":264272,"o":11.43,"t":"2025-06-09T04:00:00Z","v":79600966,"vw":11.119298},{"c":11.38,"h":11.54,"l":11.01,"n":120421,"o":11.27,"t":"2025-06-10T04:00:00Z","v":32657326,"vw":11.288907},{"c":12.17,"h":12.52,"l":11.46,"n":191231,"o":11.75,"t":"2025-06-11T04:00:00Z","v":53311698,"vw":12.067991},{"c":11.73,"h":12.41,"l":11.71,"n":105184,"o":11.94,"t":"2025-06-12T04:00:00Z","v":27087647,"vw":11.942003},{"c":9.99,"h":10.29,"l":9.77,"n":369483,"o":10.08,"t":"2025-06-13T04:00:00Z","v":111011282,"vw":10.033128},{"c":10.38,"h":10.54,"l":10.12,"n":174558,"o":10.34,"t":"2025-06-16T04:00:00Z","v":52754843,"vw":10.33654},{"c":9.92,"h":10.61,"l":9.88,"n":153335,"o":10.24,"t":"2025-06-17T04:00:00Z","v":45933212,"vw":10.130483},{"c":10.2,"h":10.28,"l":9.91,"n":130931,"o":10.09,"t":"2025-06-18T04:00:00Z","v":36840367,"vw":10.169033},{"c":10.04,"h":10.575,"l":9.97,"n":115656,"o":10.4,"t":"2025-06-20T04:00:00Z","v":42879854,"vw":10.110598},{"c":10,"h":10.08,"l":9.49,"n":128716,"o":9.92,"t":"2025-06-23T04:00:00Z","v":38200071,"vw":9.845265},{"c":10.73,"h":10.86,"l":9.97,"n":142910,"o":10.17,"t":"2025-06-24T04:00:00Z","v":45109698,"vw":10.542694},{"c":9.93,"h":11.05,"l":9.93,"n":116382,"o":10.83,"t":"2025-06-25T04:00:00Z","v":38010010,"vw":10.279613},{"c":10.59,"h":10.59,"l":10.0101,"n":110664,"o":10.0505,"t":"2025-06-26T04:00:00Z","v":33685422,"vw":10.347451},{"c":10.47,"h":10.7171,"l":10.23,"n":102189,"o":10.49,"t":"2025-06-27T04:00:00Z","v":60959869,"vw":10.485443},{"c":10.85,"h":11.0599,"l":10.565,"n":145409,"o":10.565,"t":"2025-06-30T04:00:00Z","v":45734888,"vw":10.868458},{"c":9.88,"h":10.62,"l":9.84,"n":183532,"o":10.59,"t":"2025-07-01T04:00:00Z","v":55975940,"vw":10.034812},{"c":9.98,"h":10.11,"l":9.81,"n":129246,"o":10.11,"t":"2025-07-02T04:00:00Z","v":39847536,"vw":9.946891},{"c":10.17,"h":10.18,"l":9.97,"n":60865,"o":10.07,"t":"2025-07-03T04:00:00Z","v":19267642,"vw":10.082632},{"c":10.02,"h":10.22,"l":9.7602,"n":107159,"o":10.1,"t":"2025-07-07T04:00:00Z","v":31032322,"vw":9.916224},{"c":10.37,"h":10.5,"l":10.045,"n":99658,"o":10.045,"t":"2025-07-08T04:00:00Z","v":36204562,"vw":10.305668},{"c":10.45,"h":10.65,"l":10.25,"n":76232,"o":10.47,"t":"2025-07-09T04:00:00Z","v":28139821,"vw":10.458424},{"c":10.78,"h":10.84,"l":10.325,"n":82539,"o":10.39,"t":"2025-07-10T04:00:00Z","v":27779915,"vw":10.60999},{"c":10.51,"h":11.3,"l":10.405,"n":110351,"o":10.79,"t":"2025-07-11T04:00:00Z","v":36976092,"vw":10.726698},{"c":10.8,"h":10.9,"l":10.13,"n":111711,"o":10.43,"t":"2025-07-14T04:00:00Z","v":29907524,"vw":10.573332},{"c":11.26,"h":11.67,"l":10.73,"n":164695,"o":10.88,"t":"2025-07-15T04:00:00Z","v":63930834,"vw":11.297963},{"c":12.09,"h":12.2,"l":10.99,"n":196880,"o":11.43,"t":"2025-07-16T04:00:00Z","v":66884002,"vw":11.653495},{"c":13.4,"h":13.4,"l":12.13,"n":236659,"o":12.38,"t":"2025-07-17T04:00:00Z","v":74876148,"vw":12.834864},{"c":13.29,"h":13.73,"l":12.88,"n":178804,"o":13.07,"t":"2025-07-18T04:00:00Z","v":55090902,"vw":13.367957},{"c":11.85,"h":13.488,"l":11.765,"n":190359,"o":13.365,"t":"2025-07-21T04:00:00Z","v":57660662,"vw":12.510646},{"c":10.99,"h":11.76,"l":10.68,"n":186831,"o":11.45,"t":"2025-07-22T04:00:00Z","v":51779554,"vw":11.068518},{"c":11.36,"h":11.46,"l":10.9,"n":126752,"o":11.35,"t":"2025-07-23T04:00:00Z","v":39701516,"vw":11.171475},{"c":10.99,"h":11.275,"l":10.91,"n":97283,"o":11.24,"t":"2025-07-24T04:00:00Z","v":28779013,"vw":11.056857},{"c":11.21,"h":11.33,"l":10.875,"n":90448,"o":10.98,"t":"2025-07-25T04:00:00Z","v":31944339,"vw":11.102451},{"c":10.79,"h":11.6,"l":10.67,"n":112146,"o":11.41,"t":"2025-07-28T04:00:00Z","v":30539933,"vw":10.918699},{"c":10.19,"h":10.92,"l":10.13,"n":111297,"o":10.83,"t":"2025-07-29T04:00:00Z","v":31045672,"vw":10.335984},{"c":10.15,"h":10.28,"l":9.98,"n":86457,"o":10.25,"t":"2025-07-30T04:00:00Z","v":22149289,"vw":10.14505},{"c":10.03,"h":10.325,"l":9.91,"n":94241,"o":10.16,"t":"2025-07-31T04:00:00Z","v":24637522,"vw":10.09929},{"c":9.64,"h":9.95,"l":9.5603,"n":121468,"o":9.785,"t":"2025-08-01T04:00:00Z","v":29800803,"vw":9.743883},{"c":10.43,"h":10.45,"l":9.63,"n":108007,"o":9.74,"t":"2025-08-04T04:00:00Z","v":32244614,"vw":10.184335},{"c":10.33,"h":10.63,"l":10.1,"n":93840,"o":10.5,"t":"2025-08-05T04:00:00Z","v":28942598,"vw":10.318619},{"c":9.85,"h":10.32,"l":9.77,"n":92798,"o":10.32,"t":"2025-08-06T04:00:00Z","v":26201136,"vw":9.923152},{"c":9.8,"h":10.1,"l":9.62,"n":93442,"o":9.92,"t":"2025-08-07T04:00:00Z","v":27600831,"vw":9.767969},{"c":9.72,"h":9.93,"l":9.55,"n":86312,"o":9.855,"t":"2025-08-08T04:00:00Z","v":22923028,"vw":9.685023},{"c":9.54,"h":9.9,"l":9.46,"n":163136,"o":9.895,"t":"2025-08-11T04:00:00Z","v":42790911,"vw":9.621509},{"c":10.25,"h":10.34,"l":9.12,"n":250362,"o":9.25,"t":"2025-08-12T04:00:00Z","v":65661142,"vw":9.923439},{"c":10.2,"h":10.578,"l":9.983,"n":105604,"o":10.525,"t":"2025-08-13T04:00:00Z","v":32628386,"vw":10.164079},{"c":9.99,"h":10.18,"l":9.73,"n":91124,"o":10.035,"t":"2025-08-14T04:00:00Z","v":26054568,"vw":9.919342},{"c":9.82,"h":10.26,"l":9.81,"n":79897,"o":10.18,"t":"2025-08-15T04:00:00Z","v":21078654,"vw":9.936077},{"c":9.85,"h":10.2301,"l":9.61,"n":97684,"o":10,"t":"2025-08-18T04:00:00Z","v":27664001,"vw":9.840935},{"c":9.29,"h":9.88,"l":9.25,"n":107907,"o":9.8,"t":"2025-08-19T04:00:00Z","v":28368769,"vw":9.434292},{"c":9.23,"h":9.28,"l":8.86,"n":90212,"o":9.14,"t":"2025-08-20T04:00:00Z","v":23195518,"vw":9.086898},{"c":9.38,"h":9.44,"l":9.125,"n":67582,"o":9.22,"t":"2025-08-21T04:00:00Z","v":19607260,"vw":9.318339},{"c":9.67,"h":9.81,"l":9.17,"n":86602,"o":9.38,"t":"2025-08-22T04:00:00Z","v":25190810,"vw":9.66323},{"c":9.37,"h":9.6299,"l":9.35,"n":74002,"o":9.53,"t":"2025-08-25T04:00:00Z","v":17270604,"vw":9.462528},{"c":9.27,"h":9.43,"l":9.15,"n":88138,"o":9.4,"t":"2025-08-26T04:00:00Z","v":23939241,"vw":9.2492},{"c":9.15,"h":9.385,"l":9.06,"n":92959,"o":9.15,"t":"2025-08-27T04:00:00Z","v":27972416,"vw":9.182138},{"c":9.2,"h":9.32,"l":9.15,"n":59103,"o":9.21,"t":"2025-08-28T04:00:00Z","v":17269921,"vw":9.240333},{"c":8.95,"h":9.2285,"l":8.86,"n":85284,"o":9.18,"t":"2025-08-29T04:00:00Z","v":21440837,"vw":8.958935},{"c":8.6,"h":8.7999,"l":8.39,"n":104004,"o":8.61,"t":"2025-09-02T04:00:00Z","v":26844646,"vw":8.566717},{"c":8.39,"h":8.7,"l":8.37,"n":80273,"o":8.66,"t":"2025-09-03T04:00:00Z","v":19117938,"vw":8.466761},{"c":8.45,"h":8.5399,"l":8.29,"n":64803,"o":8.42,"t":"2025-09-04T04:00:00Z","v":17190859,"vw":8.384527},{"c":8.5,"h":8.69,"l":8.165,"n":74453,"o":8.615,"t":"2025-09-05T04:00:00Z","v":17999588,"vw":8.390837},{"c":8.51,"h":8.74,"l":8.4,"n":70151,"o":8.58,"t":"2025-09-08T04:00:00Z","v":15416810,"vw":8.50298},{"c":8.43,"h":8.62,"l":8.36,"n":82960,"o":8.48,"t":"2025-09-09T04:00:00Z","v":15424606,"vw":8.439809},{"c":8.25,"h":8.6,"l":8.23,"n":77223,"o":8.6,"t":"2025-09-10T04:00:00Z","v":19570064,"vw":8.372994},{"c":8.49,"h":8.7,"l":8.215,"n":84861,"o":8.28,"t":"2025-09-11T04:00:00Z","v":27335055,"vw":8.55201},{"c":8.75,"h":8.8,"l":8.53,"n":93610,"o":8.6,"t":"2025-09-12T04:00:00Z","v":30218254,"vw":8.669848},{"c":9.12,"h":9.52,"l":8.98,"n":129029,"o":9.36,"t":"2025-09-15T04:00:00Z","v":38212129,"vw":9.153937},{"c":9.11,"h":9.34,"l":8.9,"n":88564,"o":9.17,"t":"2025-09-16T04:00:00Z","v":31235215,"vw":9.060638},{"c":9,"h":9.21,"l":8.77,"n":105337,"o":9.11,"t":"2025-09-17T04:00:00Z","v":42314561,"vw":9.008292},{"c":9.25,"h":9.34,"l":8.965,"n":87559,"o":9.03,"t":"2025-09-18T04:00:00Z","v":35738999,"vw":9.18583},{"c":9.86,"h":9.94,"l":9.24,"n":142405,"o":9.315,"t":"2025-09-19T04:00:00Z","v":75582155,"vw":9.767137},{"c":9.55,"h":9.76,"l":9.2,"n":126269,"o":9.76,"t":"2025-09-22T04:00:00Z","v":40806900,"vw":9.475003},{"c":10,"h":10.33,"l":9.58,"n":155543,"o":9.69,"t":"2025-09-23T04:00:00Z","v":65698548,"vw":10.037322},{"c":9.71,"h":10.12,"l":9.63,"n":106009,"o":10.08,"t":"2025-09-24T04:00:00Z","v":43480679,"vw":9.832128},{"c":9.33,"h":9.47,"l":8.92,"n":132836,"o":9.305,"t":"2025-09-25T04:00:00Z","v":44397843,"vw":9.255391},{"c":9.28,"h":9.82,"l":9.28,"n":93744,"o":9.41,"t":"2025-09-26T04:00:00Z","v":33399285,"vw":9.468548},{"c":9.65,"h":9.68,"l":9.17,"n":107300,"o":9.39,"t":"2025-09-29T04:00:00Z","v":45634665,"vw":9.412009},{"c":9.58,"h":9.67,"l":9.17,"n":114923,"o":9.52,"t":"2025-09-30T04:00:00Z","v":39706609,"vw":9.399842},{"c":9.81,"h":10.17,"l":9.47,"n":135723,"o":9.48,"t":"2025-10-01T04:00:00Z","v":51088943,"vw":9.907955},{"c":10.18,"h":10.4184,"l":9.82,"n":145896,"o":9.95,"t":"2025-10-02T04:00:00Z","v":56385357,"vw":10.188166},{"c":11.57,"h":11.59,"l":10.25,"n":256229,"o":10.365,"t":"2025-10-03T04:00:00Z","v":108807035,"vw":11.03232},{"c":13.64,"h":13.81,"l":11.86,"n":489189,"o":12.1,"t":"2025-10-06T04:00:00Z","v":160904327,"vw":12.982458},{"c":12.48,"h":13.71,"l":12.34,"n":481409,"o":13.11,"t":"2025-10-07T04:00:00Z","v":129659219,"vw":13.00345},{"c":12.46,"h":12.53,"l":10.95,"n":286855,"o":11.72,"t":"2025-10-08T04:00:00Z","v":88735349,"vw":11.836372},{"c":12.66,"h":12.69,"l":11.74,"n":151720,"o":12.39,"t":"2025-10-09T04:00:00Z","v":50636411,"vw":12.192758},{"c":11.97,"h":12.79,"l":11.6801,"n":187994,"o":12.59,"t":"2025-10-10T04:00:00Z","v":48376293,"vw":12.179864},{"c":12.77,"h":12.85,"l":11.9,"n":159384,"o":12.11,"t":"2025-10-13T04:00:00Z","v":58789793,"vw":12.549294},{"c":13.02,"h":13.5,"l":11.47,"n":197547,"o":12.25,"t":"2025-10-14T04:00:00Z","v":77028899,"vw":12.637544},{"c":13.03,"h":14.62,"l":12.83,"n":314367,"o":13.44,"t":"2025-10-15T04:00:00Z","v":92535398,"vw":13.707923},{"c":11.87,"h":14.3,"l":11.82,"n":274802,"o":13.32,"t":"2025-10-16T04:00:00Z","v":85732177,"vw":12.700344},{"c":11.24,"h":11.8701,"l":11.08,"n":165801,"o":11.68,"t":"2025-10-17T04:00:00Z","v":56635989,"vw":11.301686},{"c":11.98,"h":12.13,"l":11.41,"n":193268,"o":11.87,"t":"2025-10-20T04:00:00Z","v":80755100,"vw":11.85304},{"c":11.41,"h":11.97,"l":11.33,"n":120618,"o":11.85,"t":"2025-10-21T04:00:00Z","v":45966026,"vw":11.615109},{"c":10.86,"h":11.39,"l":10.38,"n":181461,"o":11.26,"t":"2025-10-22T04:00:00Z","v":64778534,"vw":10.732801},{"c":10.91,"h":11.08,"l":10.65,"n":111137,"o":11.04,"t":"2025-10-23T04:00:00Z","v":41050605,"vw":10.870247},{"c":11.29,"h":11.48,"l":11.04,"n":96107,"o":11.28,"t":"2025-10-24T04:00:00Z","v":40215040,"vw":11.313053},{"c":11.34,"h":11.72,"l":11.29,"n":94954,"o":11.58,"t":"2025-10-27T04:00:00Z","v":41533813,"vw":11.449807},{"c":11.14,"h":11.595,"l":11.03,"n":89823,"o":11.34,"t":"2025-10-28T04:00:00Z","v":49799386,"vw":11.328562},{"c":11.18,"h":11.49,"l":10.8602,"n":106285,"o":11.22,"t":"2025-10-29T04:00:00Z","v":51643108,"vw":11.25098},{"c":10.96,"h":11.13,"l":10.78,"n":90696,"o":10.925,"t":"2025-10-30T04:00:00Z","v":39948318,"vw":11.015098},{"c":11.22,"h":11.46,"l":10.76,"n":109325,"o":11.09,"t":"2025-10-31T04:00:00Z","v":73362900,"vw":11.040354},{"c":10.42,"h":11.09,"l":10.1,"n":145243,"o":11.09,"t":"2025-11-03T05:00:00Z","v":73801350,"vw":10.383156},{"c":9.56,"h":10.195,"l":9.54,"n":140090,"o":10,"t":"2025-11-04T05:00:00Z","v":69858326,"vw":9.874978},{"c":9.57,"h":9.85,"l":9.43,"n":121542,"o":9.84,"t":"2025-11-05T05:00:00Z","v":63486319,"vw":9.561113},{"c":8.88,"h":9.5,"l":8.8501,"n":177547,"o":9.5,"t":"2025-11-06T05:00:00Z","v":63249992,"vw":9.074213},{"c":8.18,"h":8.21,"l":7.2,"n":430379,"o":7.83,"t":"2025-11-07T05:00:00Z","v":153846617,"vw":7.706382},{"c":8.45,"h":8.63,"l":8.28,"n":150406,"o":8.47,"t":"2025-11-10T05:00:00Z","v":69174648,"vw":8.430648},{"c":8.94,"h":9,"l":8.19,"n":172228,"o":8.32,"t":"2025-11-11T05:00:00Z","v":121088966,"vw":8.612826},{"c":8.65,"h":9.11,"l":8.305,"n":155778,"o":8.85,"t":"2025-11-12T05:00:00Z","v":95417970,"vw":8.556539},{"c":7.96,"h":8.495,"l":7.81,"n":165702,"o":8.48,"t":"2025-11-13T05:00:00Z","v":90377123,"vw":8.009736},{"c":7.88,"h":8.23,"l":7.62,"n":155730,"o":7.74,"t":"2025-11-14T05:00:00Z","v":76969847,"vw":7.992101},{"c":7.42,"h":7.88,"l":7.24,"n":149806,"o":7.82,"t":"2025-11-17T05:00:00Z","v":68986490,"vw":7.468825},{"c":7.61,"h":7.77,"l":7.25,"n":136188,"o":7.6,"t":"2025-11-18T05:00:00Z","v":57803766,"vw":7.569683},{"c":7.47,"h":7.82,"l":7.365,"n":133205,"o":7.65,"t":"2025-11-19T05:00:00Z","v":62620143,"vw":7.511029},{"c":6.87,"h":7.88,"l":6.86,"n":168098,"o":7.75,"t":"2025-11-20T05:00:00Z","v":71245975,"vw":7.171283},{"c":7.18,"h":7.285,"l":6.55,"n":159823,"o":6.88,"t":"2025-11-21T05:00:00Z","v":59031880,"vw":6.993301},{"c":7.44,"h":7.47,"l":7.1,"n":95340,"o":7.18,"t":"2025-11-24T05:00:00Z","v":34080146,"vw":7.316305},{"c":7.38,"h":7.48,"l":7.16,"n":73335,"o":7.39,"t":"2025-11-25T05:00:00Z","v":37191877,"vw":7.317735},{"c":7.49,"h":7.6,"l":7.365,"n":70247,"o":7.4,"t":"2025-11-26T05:00:00Z","v":28830547,"vw":7.510095},{"c":7.79,"h":7.9268,"l":7.4699,"n":52338,"o":7.56,"t":"2025-11-28T05:00:00Z","v":23535857,"vw":7.763196},{"c":7.46,"h":7.65,"l":7.38,"n":80664,"o":7.52,"t":"2025-12-01T05:00:00Z","v":37147064,"vw":7.516646},{"c":7.65,"h":7.83,"l":7.46,"n":74416,"o":7.51,"t":"2025-12-02T05:00:00Z","v":45457306,"vw":7.722208},{"c":8.35,"h":8.35,"l":7.55,"n":95881,"o":7.67,"t":"2025-12-03T05:00:00Z","v":47751088,"vw":8.042857},{"c":8.95,"h":9.06,"l":8.23,"n":121194,"o":8.3,"t":"2025-12-04T05:00:00Z","v":66945763,"vw":8.689146},{"c":8.6,"h":8.95,"l":8.57,"n":94050,"o":8.8,"t":"2025-12-05T05:00:00Z","v":40694014,"vw":8.695677},{"c":8.61,"h":8.75,"l":8.4,"n":77730,"o":8.65,"t":"2025-12-08T05:00:00Z","v":33887337,"vw":8.54501},{"c":8.63,"h":8.73,"l":8.38,"n":64524,"o":8.47,"t":"2025-12-09T05:00:00Z","v":24631126,"vw":8.59133},{"c":8.37,"h":8.665,"l":8.32,"n":81172,"o":8.575,"t":"2025-12-10T05:00:00Z","v":34425806,"vw":8.471507},{"c":8.56,"h":8.6,"l":8.16,"n":76223,"o":8.35,"t":"2025-12-11T05:00:00Z","v":28878649,"vw":8.434404},{"c":8.3,"h":8.82,"l":8.22,"n":87930,"o":8.61,"t":"2025-12-12T05:00:00Z","v":38869512,"vw":8.454596},{"c":7.83,"h":8.4679,"l":7.82,"n":85939,"o":8.46,"t":"2025-12-15T05:00:00Z","v":36343861,"vw":8.012405},{"c":7.95,"h":8.09,"l":7.73,"n":72449,"o":7.78,"t":"2025-12-16T05:00:00Z","v":41800038,"vw":7.856265},{"c":7.58,"h":8.16,"l":7.55,"n":88174,"o":7.955,"t":"2025-12-17T05:00:00Z","v":44984059,"vw":7.774719},{"c":7.82,"h":8.1,"l":7.76,"n":82157,"o":7.88,"t":"2025-12-18T05:00:00Z","v":40871743,"vw":7.907306},{"c":8.16,"h":8.25,"l":7.855,"n":67987,"o":7.97,"t":"2025-12-19T05:00:00Z","v":31258999,"vw":8.105877},{"c":8.4,"h":8.65,"l":8.26,"n":81371,"o":8.29,"t":"2025-12-22T05:00:00Z","v":35435389,"vw":8.436768},{"c":8.14,"h":8.37,"l":8.1,"n":64251,"o":8.23,"t":"2025-12-23T05:00:00Z","v":32751905,"vw":8.195091},{"c":8.13,"h":8.39,"l":8.07,"n":39446,"o":8.25,"t":"2025-12-24T05:00:00Z","v":12929130,"vw":8.174394},{"c":7.89,"h":8.14,"l":7.865,"n":60515,"o":8.13,"t":"2025-12-26T05:00:00Z","v":18863448,"vw":7.946546},{"c":7.7,"h":7.97,"l":7.6501,"n":62554,"o":7.73,"t":"2025-12-29T05:00:00Z","v":17512996,"vw":7.74664},{"c":7.55,"h":7.82,"l":7.54,"n":53379,"o":7.71,"t":"2025-12-30T05:00:00Z","v":17905411,"vw":7.672983},{"c":7.52,"h":7.59,"l":7.4,"n":61406,"o":7.56,"t":"2025-12-31T05:00:00Z","v":33649900,"vw":7.492562},{"c":8.13,"h":8.16,"l":7.505,"n":94752,"o":7.67,"t":"2026-01-02T05:00:00Z","v":45157336,"vw":7.854988},{"c":8.56,"h":8.82,"l":8.18,"n":117394,"o":8.25,"t":"2026-01-05T05:00:00Z","v":61624025,"vw":8.585909},{"c":8.82,"h":8.88,"l":8.47,"n":100061,"o":8.605,"t":"2026-01-06T05:00:00Z","v":41952332,"vw":8.662793},{"c":8.42,"h":8.8,"l":8.4,"n":79053,"o":8.8,"t":"2026-01-07T05:00:00Z","v":27693818,"vw":8.560833},{"c":8.71,"h":9.01,"l":8.44,"n":103448,"o":8.49,"t":"2026-01-08T05:00:00Z","v":50002488,"vw":8.779899},{"c":8.81,"h":8.97,"l":8.55,"n":103718,"o":8.9,"t":"2026-01-09T05:00:00Z","v":60240864,"vw":8.80373},{"c":8.86,"h":9.24,"l":8.68,"n":108446,"o":8.84,"t":"2026-01-12T05:00:00Z","v":59346311,"vw":8.863702},{"c":8.47,"h":9.06,"l":8.15,"n":120915,"o":8.94,"t":"2026-01-13T05:00:00Z","v":52412972,"vw":8.475602},{"c":8.91,"h":9,"l":8.3,"n":101180,"o":8.38,"t":"2026-01-14T05:00:00Z","v":60679333,"vw":8.798846},{"c":8.86,"h":9.29,"l":8.7233,"n":111620,"o":8.89,"t":"2026-01-15T05:00:00Z","v":55763956,"vw":9.086652},{"c":8.86,"h":9.23,"l":8.78,"n":88194,"o":8.93,"t":"2026-01-16T05:00:00Z","v":37941687,"vw":9.003196},{"c":8.65,"h":8.97,"l":8.45,"n":105885,"o":8.485,"t":"2026-01-20T05:00:00Z","v":44970874,"vw":8.72251},{"c":8.47,"h":8.98,"l":8.11,"n":103387,"o":8.725,"t":"2026-01-21T05:00:00Z","v":50047387,"vw":8.39063},{"c":9.01,"h":9.15,"l":8.55,"n":103943,"o":8.64,"t":"2026-01-22T05:00:00Z","v":53573017,"vw":8.976162},{"c":8.61,"h":9.11,"l":8.48,"n":78176,"o":9.05,"t":"2026-01-23T05:00:00Z","v":32710624,"vw":8.699464},{"c":8.03,"h":8.63,"l":8,"n":97169,"o":8.565,"t":"2026-01-26T05:00:00Z","v":31483665,"vw":8.178038},{"c":8.09,"h":8.21,"l":7.93,"n":82150,"o":8.15,"t":"2026-01-27T05:00:00Z","v":26169521,"vw":8.085756},{"c":7.73,"h":8.1415,"l":7.68,"n":110587,"o":8.11,"t":"2026-01-28T05:00:00Z","v":35204899,"vw":7.860527},{"c":7.43,"h":7.77,"l":7.29,"n":113054,"o":7.76,"t":"2026-01-29T05:00:00Z","v":38819792,"vw":7.429825},{"c":7.19,"h":7.42,"l":7.11,"n":98311,"o":7.35,"t":"2026-01-30T05:00:00Z","v":32445556,"vw":7.240017},{"c":7.05,"h":7.27,"l":6.97,"n":101459,"o":7.2,"t":"2026-02-02T05:00:00Z","v":36462376,"vw":7.100229},{"c":7.2,"h":7.24,"l":6.9,"n":98048,"o":7.18,"t":"2026-02-03T05:00:00Z","v":33848456,"vw":7.085168},{"c":6.95,"h":7.1999,"l":6.73,"n":95507,"o":7.16,"t":"2026-02-04T05:00:00Z","v":33214239,"vw":6.910335},{"c":6.49,"h":6.79,"l":6.36,"n":124732,"o":6.755,"t":"2026-02-05T05:00:00Z","v":52332291,"vw":6.514812},{"c":7.3,"h":7.37,"l":6.7,"n":110459,"o":6.795,"t":"2026-02-06T05:00:00Z","v":50541715,"vw":7.183515},{"c":7.37,"h":7.47,"l":7.13,"n":74872,"o":7.23,"t":"2026-02-09T05:00:00Z","v":29426606,"vw":7.363518},{"c":7.17,"h":7.57,"l":7.155,"n":75150,"o":7.36,"t":"2026-02-10T05:00:00Z","v":30275452,"vw":7.357009},{"c":6.97,"h":7.2,"l":6.79,"n":80416,"o":7.17,"t":"2026-02-11T05:00:00Z","v":33094863,"vw":6.913914},{"c":6.76,"h":6.97,"l":6.61,"n":73799,"o":6.97,"t":"2026-02-12T05:00:00Z","v":28999504,"vw":6.708725},{"c":6.77,"h":6.99,"l":6.68,"n":67816,"o":6.83,"t":"2026-02-13T05:00:00Z","v":25226974,"vw":6.863956},{"c":6.82,"h":6.895,"l":6.57,"n":70898,"o":6.71,"t":"2026-02-17T05:00:00Z","v":30776379,"vw":6.755827},{"c":6.97,"h":7.13,"l":6.75,"n":66311,"o":6.8,"t":"2026-02-18T05:00:00Z","v":24435872,"vw":7.015876},{"c":7.23,"h":7.27,"l":6.78,"n":74247,"o":6.85,"t":"2026-02-19T05:00:00Z","v":37483428,"vw":7.092375},{"c":6.93,"h":7.28,"l":6.8736,"n":73846,"o":7.09,"t":"2026-02-20T05:00:00Z","v":28432460,"vw":7.024372},{"c":6.96,"h":6.98,"l":6.66,"n":80412,"o":6.71,"t":"2026-02-23T05:00:00Z","v":32896745,"vw":6.856903},{"c":7.19,"h":7.2,"l":6.695,"n":78413,"o":6.86,"t":"2026-02-24T05:00:00Z","v":39259055,"vw":7.015457},{"c":7.1,"h":7.32,"l":7.09,"n":68490,"o":7.28,"t":"2026-02-25T05:00:00Z","v":30447735,"vw":7.214759},{"c":7.38,"h":7.4,"l":6.9602,"n":84252,"o":7.1,"t":"2026-02-26T05:00:00Z","v":37141662,"vw":7.182926},{"c":7.12,"h":7.16,"l":6.91,"n":84467,"o":7.16,"t":"2026-02-27T05:00:00Z","v":29617104,"vw":7.032065},{"c":7.52,"h":7.55,"l":6.8,"n":111382,"o":6.85,"t":"2026-03-02T05:00:00Z","v":38126639,"vw":7.404859},{"c":6.72,"h":7.355,"l":6.51,"n":148149,"o":7.34,"t":"2026-03-03T05:00:00Z","v":44988101,"vw":6.739307},{"c":6.76,"h":7,"l":6.602,"n":90025,"o":6.83,"t":"2026-03-04T05:00:00Z","v":26243157,"vw":6.836078},{"c":6.46,"h":6.785,"l":6.31,"n":112795,"o":6.65,"t":"2026-03-05T05:00:00Z","v":38785223,"vw":6.474109},{"c":6.26,"h":6.46,"l":6.22,"n":94953,"o":6.31,"t":"2026-03-06T05:00:00Z","v":30965183,"vw":6.315628},{"c":6.52,"h":6.54,"l":6.07,"n":110738,"o":6.165,"t":"2026-03-09T04:00:00Z","v":30266821,"vw":6.308032},{"c":6.32,"h":6.68,"l":6.285,"n":93913,"o":6.64,"t":"2026-03-10T04:00:00Z","v":23987531,"vw":6.464098},{"c":6.43,"h":6.48,"l":6.23,"n":84923,"o":6.31,"t":"2026-03-11T04:00:00Z","v":23708221,"vw":6.355429},{"c":6.15,"h":6.46,"l":6.15,"n":88750,"o":6.35,"t":"2026-03-12T04:00:00Z","v":24703119,"vw":6.267166},{"c":6.03,"h":6.33,"l":5.97,"n":75454,"o":6.27,"t":"2026-03-13T04:00:00Z","v":23286288,"vw":6.108275},{"c":6.12,"h":6.21,"l":5.965,"n":77047,"o":6.08,"t":"2026-03-16T04:00:00Z","v":34275811,"vw":6.086405},{"c":6.29,"h":6.3,"l":6.06,"n":69135,"o":6.16,"t":"2026-03-17T04:00:00Z","v":29617671,"vw":6.197266},{"c":6.01,"h":6.25,"l":6.01,"n":67623,"o":6.19,"t":"2026-03-18T04:00:00Z","v":27682438,"vw":6.141369},{"c":6.01,"h":6.17,"l":5.79,"n":71477,"o":5.875,"t":"2026-03-19T04:00:00Z","v":21316017,"vw":5.976841},{"c":5.76,"h":6.06,"l":5.67,"n":80234,"o":6,"t":"2026-03-20T04:00:00Z","v":34098078,"vw":5.800164},{"c":5.89,"h":5.96,"l":5.75,"n":73294,"o":5.87,"t":"2026-03-23T04:00:00Z","v":26117726,"vw":5.857048},{"c":5.51,"h":5.83,"l":5.47,"n":82595,"o":5.76,"t":"2026-03-24T04:00:00Z","v":28463836,"vw":5.588531},{"c":5.56,"h":5.87,"l":5.46,"n":99440,"o":5.74,"t":"2026-03-25T04:00:00Z","v":28605298,"vw":5.578355},{"c":5.37,"h":5.575,"l":5.3,"n":79641,"o":5.36,"t":"2026-03-26T04:00:00Z","v":18576406,"vw":5.405624},{"c":5.09,"h":5.34,"l":5.07,"n":74843,"o":5.3,"t":"2026-03-27T04:00:00Z","v":28529385,"vw":5.137265},{"c":4.94,"h":5.145,"l":4.8,"n":93190,"o":5.09,"t":"2026-03-30T04:00:00Z","v":33932139,"vw":4.936389},{"c":5.17,"h":5.2299,"l":4.93,"n":76802,"o":5.04,"t":"2026-03-31T04:00:00Z","v":33759641,"vw":5.103717},{"c":5.21,"h":5.35,"l":5.16,"n":60891,"o":5.32,"t":"2026-04-01T04:00:00Z","v":24270470,"vw":5.255297},{"c":5.42,"h":5.43,"l":5,"n":55884,"o":5,"t":"2026-04-02T04:00:00Z","v":21071379,"vw":5.326499},{"c":5.54,"h":5.71,"l":5.38,"n":61103,"o":5.38,"t":"2026-04-06T04:00:00Z","v":24830973,"vw":5.593047},{"c":5.34,"h":5.49,"l":5.22,"n":76373,"o":5.47,"t":"2026-04-07T04:00:00Z","v":32593576,"vw":5.343876},{"c":5.58,"h":5.83,"l":5.4701,"n":65063,"o":5.76,"t":"2026-04-08T04:00:00Z","v":28199354,"vw":5.629348},{"c":5.32,"h":5.59,"l":5.32,"n":56229,"o":5.48,"t":"2026-04-09T04:00:00Z","v":23136595,"vw":5.472077},{"c":5.4,"h":5.52,"l":5.34,"n":47818,"o":5.38,"t":"2026-04-10T04:00:00Z","v":14862132,"vw":5.427493},{"c":5.45,"h":5.55,"l":5.23,"n":50409,"o":5.27,"t":"2026-04-13T04:00:00Z","v":17942620,"vw":5.446434},{"c":5.67,"h":5.75,"l":5.56,"n":58078,"o":5.66,"t":"2026-04-14T04:00:00Z","v":22226365,"vw":5.653635},{"c":6.06,"h":6.09,"l":5.73,"n":70727,"o":5.73,"t":"2026-04-15T04:00:00Z","v":26275913,"vw":5.98223},{"c":6.08,"h":6.36,"l":5.915,"n":77820,"o":6.3,"t":"2026-04-16T04:00:00Z","v":25123757,"vw":6.114306},{"c":6.11,"h":6.485,"l":6.1,"n":81173,"o":6.25,"t":"2026-04-17T04:00:00Z","v":28307956,"vw":6.259005},{"c":6.11,"h":6.14,"l":5.93,"n":61377,"o":6.01,"t":"2026-04-20T04:00:00Z","v":21772209,"vw":6.044986},{"c":5.94,"h":6.26,"l":5.9,"n":76918,"o":6.155,"t":"2026-04-21T04:00:00Z","v":27885087,"vw":6.031017},{"c":6.06,"h":6.32,"l":5.95,"n":74770,"o":6.14,"t":"2026-04-22T04:00:00Z","v":26672084,"vw":6.081942},{"c":5.77,"h":6.0565,"l":5.61,"n":86393,"o":6.01,"t":"2026-04-23T04:00:00Z","v":28558276,"vw":5.799662},{"c":5.7,"h":5.8785,"l":5.59,"n":62366,"o":5.86,"t":"2026-04-24T04:00:00Z","v":21024334,"vw":5.704055},{"c":5.9,"h":5.94,"l":5.63,"n":64526,"o":5.65,"t":"2026-04-27T04:00:00Z","v":22980859,"vw":5.824983},{"c":5.84,"h":5.91,"l":5.75,"n":53658,"o":5.86,"t":"2026-04-28T04:00:00Z","v":18407896,"vw":5.840243},{"c":5.6,"h":5.75,"l":5.47,"n":65056,"o":5.75,"t":"2026-04-29T04:00:00Z","v":23430319,"vw":5.601656},{"c":5.74,"h":5.835,"l":5.5801,"n":67477,"o":5.65,"t":"2026-04-30T04:00:00Z","v":27122309,"vw":5.742555},{"c":5.87,"h":5.915,"l":5.61,"n":64536,"o":5.76,"t":"2026-05-01T04:00:00Z","v":31328998,"vw":5.81122},{"c":5.77,"h":5.89,"l":5.7,"n":62920,"o":5.86,"t":"2026-05-04T04:00:00Z","v":29705051,"vw":5.792859},{"c":5.84,"h":5.86,"l":5.565,"n":81481,"o":5.77,"t":"2026-05-05T04:00:00Z","v":52485936,"vw":5.713181},{"c":6.41,"h":6.46,"l":5.93,"n":112085,"o":5.98,"t":"2026-05-06T04:00:00Z","v":54791430,"vw":6.290334},{"c":6.28,"h":6.5,"l":6.15,"n":91223,"o":6.33,"t":"2026-05-07T04:00:00Z","v":59689411,"vw":6.318757},{"c":6.48,"h":6.535,"l":6.075,"n":91033,"o":6.3,"t":"2026-05-08T04:00:00Z","v":45656415,"vw":6.32232},{"c":6.54,"h":6.75,"l":6.24,"n":132270,"o":6.37,"t":"2026-05-11T04:00:00Z","v":67791205,"vw":6.610993},{"c":6.39,"h":6.68,"l":6.05,"n":146804,"o":6.39,"t":"2026-05-12T04:00:00Z","v":54266948,"vw":6.256099},{"c":6.52,"h":6.75,"l":6.23,"n":106537,"o":6.29,"t":"2026-05-13T04:00:00Z","v":44825309,"vw":6.612523},{"c":6.41,"h":6.5598,"l":6.11,"n":91873,"o":6.51,"t":"2026-05-14T04:00:00Z","v":47576541,"vw":6.410614},{"c":6.05,"h":6.22,"l":6,"n":87511,"o":6.16,"t":"2026-05-15T04:00:00Z","v":45963039,"vw":6.107322},{"c":5.92,"h":6.2,"l":5.82,"n":115943,"o":6.05,"t":"2026-05-18T04:00:00Z","v":57974174,"vw":5.935683},{"c":5.91,"h":6.08,"l":5.69,"n":92932,"o":5.83,"t":"2026-05-19T04:00:00Z","v":49584995,"vw":5.914482},{"c":5.78,"h":6.04,"l":5.74,"n":91451,"o":5.86,"t":"2026-05-20T04:00:00Z","v":47083021,"vw":5.892559},{"c":6.12,"h":6.14,"l":5.59,"n":100316,"o":5.71,"t":"2026-05-21T04:00:00Z","v":64120871,"vw":5.9569},{"c":6.36,"h":6.43,"l":6.145,"n":127455,"o":6.19,"t":"2026-05-22T04:00:00Z","v":79302955,"vw":6.303177},{"c":6.51,"h":6.77,"l":6.385,"n":132693,"o":6.55,"t":"2026-05-26T04:00:00Z","v":75155307,"vw":6.598436},{"c":6.55,"h":6.62,"l":6.31,"n":107835,"o":6.51,"t":"2026-05-27T04:00:00Z","v":58174744,"vw":6.496045},{"c":6.81,"h":7.09,"l":6.405,"n":121539,"o":6.45,"t":"2026-05-28T04:00:00Z","v":58484168,"vw":6.878215},{"c":6.81,"h":6.83,"l":6.39,"n":113268,"o":6.71,"t":"2026-05-29T04:00:00Z","v":56890489,"vw":6.651677},{"c":6.84,"h":6.93,"l":6.52,"n":109419,"o":6.65,"t":"2026-06-01T04:00:00Z","v":62986768,"vw":6.797856},{"c":6.74,"h":6.899,"l":6.62,"n":96115,"o":6.8,"t":"2026-06-02T04:00:00Z","v":48601477,"vw":6.754709},{"c":6.53,"h":6.6353,"l":6.27,"n":108320,"o":6.6,"t":"2026-06-03T04:00:00Z","v":51682761,"vw":6.480239},{"c":6.38,"h":6.62,"l":6.35,"n":108134,"o":6.55,"t":"2026-06-04T04:00:00Z","v":57258798,"vw":6.472415},{"c":5.54,"h":6.31,"l":5.38,"n":134279,"o":6.25,"t":"2026-06-05T04:00:00Z","v":54260263,"vw":5.685163},{"c":5.73,"h":5.9,"l":5.58,"n":87400,"o":5.665,"t":"2026-06-08T04:00:00Z","v":39267498,"vw":5.729318},{"c":5.32,"h":5.875,"l":5.2,"n":129584,"o":5.77,"t":"2026-06-09T04:00:00Z","v":56964350,"vw":5.391391},{"c":5.05,"h":5.36,"l":5.04,"n":101083,"o":5.27,"t":"2026-06-10T04:00:00Z","v":36824041,"vw":5.199342},{"c":5.3,"h":5.32,"l":4.93,"n":106301,"o":5.03,"t":"2026-06-11T04:00:00Z","v":42627017,"vw":5.118929},{"c":5.08,"h":5.355,"l":5,"n":97012,"o":5.3,"t":"2026-06-12T04:00:00Z","v":29960824,"vw":5.135543},{"c":5.55,"h":5.62,"l":5.32,"n":116074,"o":5.33,"t":"2026-06-15T04:00:00Z","v":57343582,"vw":5.525484},{"c":5.44,"h":5.58,"l":5.23,"n":114667,"o":5.5,"t":"2026-06-16T04:00:00Z","v":59510445,"vw":5.450501},{"c":5.36,"h":5.72,"l":5.3237,"n":107234,"o":5.38,"t":"2026-06-17T04:00:00Z","v":47480830,"vw":5.500154},{"c":5.57,"h":5.59,"l":5.24,"n":87753,"o":5.45,"t":"2026-06-18T04:00:00Z","v":40987678,"vw":5.479375},{"c":5.43,"h":5.635,"l":5.3939,"n":84663,"o":5.49,"t":"2026-06-22T04:00:00Z","v":34249916,"vw":5.481805},{"c":5.25,"h":5.51,"l":5.23,"n":76274,"o":5.23,"t":"2026-06-23T04:00:00Z","v":38508737,"vw":5.361995},{"c":5.05,"h":5.22,"l":5,"n":77492,"o":5.21,"t":"2026-06-24T04:00:00Z","v":40887520,"vw":5.119481},{"c":4.79,"h":5.13,"l":4.745,"n":99392,"o":5.1,"t":"2026-06-25T04:00:00Z","v":39669073,"vw":4.91421},{"c":4.87,"h":5.08,"l":4.71,"n":95964,"o":4.71,"t":"2026-06-26T04:00:00Z","v":53566706,"vw":4.921077},{"c":4.68,"h":5.03,"l":4.6101,"n":88521,"o":4.9,"t":"2026-06-29T04:00:00Z","v":34901065,"vw":4.726845},{"c":4.73,"h":4.86,"l":4.645,"n":80502,"o":4.68,"t":"2026-06-30T04:00:00Z","v":33344964,"vw":4.739348},{"c":4.92,"h":5.075,"l":4.76,"n":97190,"o":4.79,"t":"2026-07-01T04:00:00Z","v":41806886,"vw":4.953168},{"c":4.98,"h":5.19,"l":4.8401,"n":75156,"o":5.02,"t":"2026-07-02T04:00:00Z","v":29037203,"vw":4.967362},{"c":5.37,"h":5.46,"l":4.9701,"n":86472,"o":5,"t":"2026-07-06T04:00:00Z","v":36945058,"vw":5.31443},{"c":4.93,"h":5.35,"l":4.83,"n":81172,"o":5.3,"t":"2026-07-07T04:00:00Z","v":29523222,"vw":4.963841},{"c":4.84,"h":4.97,"l":4.81,"n":55751,"o":4.85,"t":"2026-07-08T04:00:00Z","v":19252805,"vw":4.860056},{"c":4.85,"h":4.94,"l":4.765,"n":53364,"o":4.84,"t":"2026-07-09T04:00:00Z","v":17910097,"vw":4.888924},{"c":4.73,"h":4.93,"l":4.6901,"n":61076,"o":4.89,"t":"2026-07-10T04:00:00Z","v":23817612,"vw":4.764371},{"c":4.55,"h":4.74,"l":4.51,"n":76443,"o":4.67,"t":"2026-07-13T04:00:00Z","v":25854691,"vw":4.587074},{"c":4.85,"h":4.875,"l":4.55,"n":62609,"o":4.61,"t":"2026-07-14T04:00:00Z","v":28416429,"vw":4.744036},{"c":4.78,"h":5.06,"l":4.7115,"n":59181,"o":4.9,"t":"2026-07-15T04:00:00Z","v":23051358,"vw":4.809426},{"c":4.49,"h":4.75,"l":4.45,"n":77342,"o":4.74,"t":"2026-07-16T04:00:00Z","v":25503901,"vw":4.542778},{"c":4.44,"h":4.59,"l":4.3,"n":67024,"o":4.34,"t":"2026-07-17T04:00:00Z","v":25382765,"vw":4.467445},{"c":5.31,"h":5.43,"l":4.6,"n":206529,"o":4.63,"t":"2026-07-20T04:00:00Z","v":99230836,"vw":5.155507},{"c":5.28,"h":5.6,"l":5.22,"n":116161,"o":5.32,"t":"2026-07-21T04:00:00Z","v":52281936,"vw":5.365312},{"c":5.18,"h":5.415,"l":5.08,"n":79715,"o":5.31,"t":"2026-07-22T04:00:00Z","v":37002279,"vw":5.204519},{"c":5.11,"h":5.3299,"l":5.0401,"n":62562,"o":5.1,"t":"2026-07-23T04:00:00Z","v":30455923,"vw":5.176842},{"c":4.77,"h":5.17,"l":4.74,"n":73669,"o":5.16,"t":"2026-07-24T04:00:00Z","v":35205051,"vw":4.902952},{"c":4.95,"h":4.9899,"l":4.77,"n":70268,"o":4.8,"t":"2026-07-27T04:00:00Z","v":30071104,"vw":4.900599},{"c":4.82,"h":4.91,"l":4.66,"n":57099,"o":4.81,"t":"2026-07-28T04:00:00Z","v":23125425,"vw":4.799324},{"c":4.48,"h":4.8265,"l":4.47,"n":63070,"o":4.8,"t":"2026-07-29T04:00:00Z","v":25978881,"vw":4.607034},{"c":4.74,"h":4.77,"l":4.52,"n":61176,"o":4.58,"t":"2026-07-30T04:00:00Z","v":31541540,"vw":4.670792},{"c":4.64,"h":4.85,"l":4.57,"n":68889,"o":4.78,"t":"2026-07-31T04:00:00Z","v":29811357,"vw":4.650304},{"c":4.84,"h":4.92,"l":4.6,"n":78627,"o":4.67,"t":"2026-08-03T04:00:00Z","v":30618044,"vw":4.835518},{"c":5.31,"h":5.36,"l":4.91,"n":84995,"o":4.94,"t":"2026-08-04T04:00:00Z","v":29394841,"vw":5.194053},{"c":5.2,"h":5.35,"l":5.125,"n":69930,"o":5.3,"t":"2026-08-05T04:00:00Z","v":23677837,"vw":5.192484},{"c":5.23,"h":5.3551,"l":5.08,"n":76135,"o":5.17,"t":"2026-08-06T04:00:00Z","v":26090284,"vw":5.238092},{"c":5.59,"h":5.6,"l":5.3001,"n":80604,"o":5.37,"t":"2026-08-07T04:00:00Z","v":34083098,"vw":5.506682},{"c":6.26,"h":6.87,"l":5.935,"n":399490,"o":6.41,"t":"2026-08-10T04:00:00Z","v":128384164,"vw":6.369873},{"c":6.79,"h":7.08,"l":6.13,"n":244124,"o":6.23,"t":"2026-08-11T04:00:00Z","v":90132431,"vw":6.776387},{"c":6.29,"h":6.915,"l":6.1611,"n":149167,"o":6.853,"t":"2026-08-12T04:00:00Z","v":52148964,"vw":6.346156},{"c":6.97,"h":7.065,"l":6.19,"n":128102,"o":6.21,"t":"2026-08-13T04:00:00Z","v":61246541,"vw":6.693854},{"c":6.62,"h":7.29,"l":6.49,"n":141934,"o":6.92,"t":"2026-08-14T04:00:00Z","v":44057421,"vw":6.743599},{"c":6.39,"h":6.54,"l":6.32,"n":83047,"o":6.48,"t":"2026-08-17T04:00:00Z","v":30254317,"vw":6.405416},{"c":6.32,"h":6.42,"l":6.13,"n":74916,"o":6.17,"t":"2026-08-18T04:00:00Z","v":31844229,"vw":6.276407},{"c":6.45,"h":6.465,"l":6.17,"n":67654,"o":6.295,"t":"2026-08-19T04:00:00Z","v":26599006,"vw":6.36368},{"c":6.09,"h":6.35,"l":5.99,"n":78104,"o":6.31,"t":"2026-08-20T04:00:00Z","v":33341845,"vw":6.084492},{"c":6.3,"h":6.525,"l":6.1,"n":71478,"o":6.145,"t":"2026-08-21T04:00:00Z","v":32815258,"vw":6.360218},{"c":6.07,"h":6.32,"l":6,"n":75391,"o":6.21,"t":"2026-08-24T04:00:00Z","v":32526567,"vw":6.140304},{"c":5.96,"h":6.15,"l":5.88,"n":75177,"o":6.13,"t":"2026-08-25T04:00:00Z","v":26770625,"vw":5.988871},{"c":5.9,"h":6.14,"l":5.86,"n":56156,"o":5.905,"t":"2026-08-26T04:00:00Z","v":20796746,"vw":5.940147},{"c":5.93,"h":6.03,"l":5.88,"n":55106,"o":5.945,"t":"2026-08-27T04:00:00Z","v":22861575,"vw":5.944964},{"c":5.75,"h":5.9277,"l":5.68,"n":62358,"o":5.88,"t":"2026-08-28T04:00:00Z","v":23270811,"vw":5.756615},{"c":5.78,"h":5.93,"l":5.69,"n":63536,"o":5.7,"t":"2026-08-31T04:00:00Z","v":28544396,"vw":5.774119},{"c":5.56,"h":5.655,"l":5.48,"n":55686,"o":5.63,"t":"2026-09-01T04:00:00Z","v":20208124,"vw":5.561987},{"c":5.65,"h":5.69,"l":5.51,"n":44680,"o":5.56,"t":"2026-09-02T04:00:00Z","v":15051487,"vw":5.607821},{"c":5.76,"h":5.9599,"l":5.7,"n":50742,"o":5.8,"t":"2026-09-03T04:00:00Z","v":16930048,"vw":5.786583},{"c":5.71,"h":5.79,"l":5.6,"n":49780,"o":5.73,"t":"2026-09-04T04:00:00Z","v":15641538,"vw":5.675987},{"c":5.83,"h":5.89,"l":5.67,"n":64994,"o":5.7,"t":"2026-09-08T04:00:00Z","v":22576559,"vw":5.811187},{"c":5.5,"h":5.79,"l":5.5,"n":71180,"o":5.75,"t":"2026-09-09T04:00:00Z","v":22397711,"vw":5.606071},{"c":5.45,"h":5.685,"l":5.35,"n":62650,"o":5.405,"t":"2026-09-10T04:00:00Z","v":23633798,"vw":5.53219},{"c":5.58,"h":5.65,"l":5.47,"n":52096,"o":5.49,"t":"2026-09-11T04:00:00Z","v":19893061,"vw":5.569874},{"c":5.51,"h":5.61,"l":5.38,"n":65514,"o":5.41,"t":"2026-09-14T04:00:00Z","v":29819455,"vw":5.516451},{"c":5.47,"h":5.55,"l":5.29,"n":71166,"o":5.47,"t":"2026-09-15T04:00:00Z","v":24707296,"vw":5.424607},{"c":5.22,"h":5.5088,"l":5.12,"n":74048,"o":5.49,"t":"2026-09-16T04:00:00Z","v":27991191,"vw":5.270238},{"c":5.4,"h":5.46,"l":5.28,"n":61646,"o":5.32,"t":"2026-09-17T04:00:00Z","v":25666243,"vw":5.375904},{"c":5.26,"h":5.6,"l":5.24,"n":59263,"o":5.51,"t":"2026-09-18T04:00:00Z","v":46860565,"vw":5.28792},{"c":5.43,"h":5.5099,"l":5.28,"n":63043,"o":5.37,"t":"2026-09-21T04:00:00Z","v":22195054,"vw":5.431524},{"c":5.69,"h":5.71,"l":5.46,"n":54040,"o":5.6,"t":"2026-09-22T04:00:00Z","v":20464148,"vw":5.616933},{"c":5.71,"h":5.74,"l":5.5402,"n":50853,"o":5.665,"t":"2026-09-23T04:00:00Z","v":19339183,"vw":5.674796},{"c":5.71,"h":5.74,"l":5.47,"n":52667,"o":5.64,"t":"2026-09-24T04:00:00Z","v":28696252,"vw":5.651883},{"c":5.61,"h":5.8,"l":5.605,"n":49434,"o":5.73,"t":"2026-09-25T04:00:00Z","v":26911194,"vw":5.686265},{"c":5.2,"h":5.53,"l":5.18,"n":60090,"o":5.515,"t":"2026-09-28T04:00:00Z","v":17563040,"vw":5.315102},{"c":5.06,"h":5.29,"l":5.02,"n":52447,"o":5.27,"t":"2026-09-29T04:00:00Z","v":19147945,"vw":5.133896},{"c":4.97,"h":5.25,"l":4.97,"n":57061,"o":5.115,"t":"2026-09-30T04:00:00Z","v":23585970,"vw":5.091796},{"c":5.03,"h":5.12,"l":4.92,"n":57560,"o":4.96,"t":"2026-10-01T04:00:00Z","v":20049808,"vw":5.016984},{"c":4.89,"h":5.17,"l":4.81,"n":64590,"o":5.15,"t":"2026-10-02T04:00:00Z","v":24433862,"vw":4.90984},{"c":4.72,"h":4.89,"l":4.7,"n":65319,"o":4.86,"t":"2026-10-05T04:00:00Z","v":19580733,"vw":4.768442},{"c":4.65,"h":4.82,"l":4.6,"n":64267,"o":4.74,"t":"2026-10-06T04:00:00Z","v":26362375,"vw":4.673157},{"c":4.67,"h":4.73,"l":4.49,"n":74780,"o":4.56,"t":"2026-10-07T04:00:00Z","v":33129602,"vw":4.59288},{"c":4.72,"h":4.7457,"l":4.61,"n":57796,"o":4.635,"t":"2026-10-08T04:00:00Z","v":29061157,"vw":4.685784},{"c":4.96,"h":5.04,"l":4.79,"n":80091,"o":5.02,"t":"2026-10-09T04:00:00Z","v":37065573,"vw":4.920872},{"c":4.69,"h":4.94,"l":4.58,"n":65208,"o":4.9,"t":"2026-10-12T04:00:00Z","v":26180104,"vw":4.693358},{"c":4.44,"h":4.765,"l":4.44,"n":59602,"o":4.63,"t":"2026-10-13T04:00:00Z","v":24322623,"vw":4.55754},{"c":4.07,"h":4.37,"l":4.06,"n":81574,"o":4.32,"t":"2026-10-14T04:00:00Z","v":26243941,"vw":4.157511},{"c":4.27,"h":4.29,"l":3.97,"n":70459,"o":4.01,"t":"2026-10-15T04:00:00Z","v":25988188,"vw":4.128454},{"c":4.07,"h":4.31,"l":4.01,"n":63179,"o":4.3,"t":"2026-10-16T04:00:00Z","v":18606551,"vw":4.116695}],"volatilityBars":[{"c":4.72,"h":4.75,"l":4.72,"n":246,"o":4.75,"t":"2026-10-06T08:00:00Z","v":23365,"vw":4.723087},{"c":4.725,"h":4.725,"l":4.725,"n":4,"o":4.725,"t":"2026-10-06T08:15:00Z","v":370,"vw":4.725},{"c":4.7295,"h":4.73,"l":4.7295,"n":4,"o":4.73,"t":"2026-10-06T08:30:00Z","v":18116,"vw":4.729996},{"c":4.76,"h":4.76,"l":4.7295,"n":7,"o":4.7295,"t":"2026-10-06T08:45:00Z","v":2160,"vw":4.736983},{"c":4.7309,"h":4.7309,"l":4.73,"n":5,"o":4.73,"t":"2026-10-06T09:00:00Z","v":222,"vw":4.730457},{"c":4.7591,"h":4.7591,"l":4.7591,"n":1,"o":4.7591,"t":"2026-10-06T09:15:00Z","v":1000,"vw":4.7591},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-06T09:30:00Z","v":100,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-06T09:45:00Z","v":500,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-06T10:00:00Z","v":200,"vw":4.75},{"c":4.75,"h":4.75,"l":4.7496,"n":17,"o":4.75,"t":"2026-10-06T10:15:00Z","v":2872,"vw":4.749843},{"c":4.75,"h":4.75,"l":4.75,"n":13,"o":4.75,"t":"2026-10-06T10:45:00Z","v":4835,"vw":4.75},{"c":4.77,"h":4.77,"l":4.75,"n":82,"o":4.75,"t":"2026-10-06T11:00:00Z","v":24952,"vw":4.762994},{"c":4.7699,"h":4.77,"l":4.76,"n":69,"o":4.77,"t":"2026-10-06T11:15:00Z","v":15618,"vw":4.766872},{"c":4.7699,"h":4.7874,"l":4.76,"n":63,"o":4.76,"t":"2026-10-06T11:30:00Z","v":18287,"vw":4.767547},{"c":4.78,"h":4.78,"l":4.7685,"n":68,"o":4.77,"t":"2026-10-06T11:45:00Z","v":26584,"vw":4.775969},{"c":4.77,"h":4.78,"l":4.77,"n":80,"o":4.78,"t":"2026-10-06T12:00:00Z","v":14883,"vw":4.774211},{"c":4.76,"h":4.78,"l":4.76,"n":66,"o":4.77,"t":"2026-10-06T12:15:00Z","v":14770,"vw":4.774361},{"c":4.7501,"h":4.77,"l":4.75,"n":93,"o":4.7692,"t":"2026-10-06T12:30:00Z","v":21989,"vw":4.756241},{"c":4.7694,"h":4.77,"l":4.75,"n":100,"o":4.75,"t":"2026-10-06T12:45:00Z","v":13574,"vw":4.761514},{"c":4.7798,"h":4.78,"l":4.76,"n":104,"o":4.77,"t":"2026-10-06T13:00:00Z","v":53980,"vw":4.770156},{"c":4.72,"h":4.78,"l":4.71,"n":360,"o":4.77,"t":"2026-10-06T13:15:00Z","v":66699,"vw":4.75451},{"c":4.725,"h":4.82,"l":4.72,"n":3315,"o":4.74,"t":"2026-10-06T13:30:00Z","v":1238658,"vw":4.770799},{"c":4.745,"h":4.7692,"l":4.72,"n":2161,"o":4.7269,"t":"2026-10-06T13:45:00Z","v":459480,"vw":4.745116},{"c":4.685,"h":4.78,"l":4.68,"n":4121,"o":4.745,"t":"2026-10-06T14:00:00Z","v":1532088,"vw":4.72849},{"c":4.66,"h":4.69,"l":4.66,"n":2826,"o":4.685,"t":"2026-10-06T14:15:00Z","v":942097,"vw":4.67859},{"c":4.635,"h":4.665,"l":4.62,"n":3581,"o":4.665,"t":"2026-10-06T14:30:00Z","v":1132147,"vw":4.640266},{"c":4.656,"h":4.66,"l":4.62,"n":2828,"o":4.6351,"t":"2026-10-06T14:45:00Z","v":1257403,"vw":4.638089},{"c":4.695,"h":4.6999,"l":4.65,"n":2743,"o":4.655,"t":"2026-10-06T15:00:00Z","v":1338067,"vw":4.673754},{"c":4.705,"h":4.72,"l":4.6823,"n":2549,"o":4.6983,"t":"2026-10-06T15:15:00Z","v":1473823,"vw":4.703737},{"c":4.675,"h":4.7099,"l":4.67,"n":1706,"o":4.7099,"t":"2026-10-06T15:30:00Z","v":511617,"vw":4.696831},{"c":4.675,"h":4.69,"l":4.67,"n":1821,"o":4.675,"t":"2026-10-06T15:45:00Z","v":499898,"vw":4.678787},{"c":4.69,"h":4.69,"l":4.67,"n":2006,"o":4.675,"t":"2026-10-06T16:00:00Z","v":660485,"vw":4.677494},{"c":4.635,"h":4.6885,"l":4.63,"n":2163,"o":4.685,"t":"2026-10-06T16:15:00Z","v":949559,"vw":4.659825},{"c":4.635,"h":4.645,"l":4.63,"n":1707,"o":4.6376,"t":"2026-10-06T16:30:00Z","v":535270,"vw":4.63648},{"c":4.6359,"h":4.65,"l":4.63,"n":2165,"o":4.64,"t":"2026-10-06T16:45:00Z","v":1260680,"vw":4.642685},{"c":4.605,"h":4.64,"l":4.6,"n":2423,"o":4.635,"t":"2026-10-06T17:00:00Z","v":836762,"vw":4.618957},{"c":4.635,"h":4.645,"l":4.6,"n":1906,"o":4.6079,"t":"2026-10-06T17:15:00Z","v":889028,"vw":4.619519},{"c":4.675,"h":4.68,"l":4.63,"n":1698,"o":4.635,"t":"2026-10-06T17:30:00Z","v":750501,"vw":4.655285},{"c":4.675,"h":4.69,"l":4.67,"n":1535,"o":4.675,"t":"2026-10-06T17:45:00Z","v":477278,"vw":4.67782},{"c":4.67,"h":4.69,"l":4.67,"n":1436,"o":4.675,"t":"2026-10-06T18:00:00Z","v":468216,"vw":4.682028},{"c":4.665,"h":4.68,"l":4.66,"n":1436,"o":4.6799,"t":"2026-10-06T18:15:00Z","v":428299,"vw":4.667507},{"c":4.67,"h":4.6752,"l":4.66,"n":1506,"o":4.665,"t":"2026-10-06T18:30:00Z","v":390819,"vw":4.666613},{"c":4.655,"h":4.68,"l":4.65,"n":1539,"o":4.665,"t":"2026-10-06T18:45:00Z","v":686142,"vw":4.667076},{"c":4.665,"h":4.67,"l":4.64,"n":2072,"o":4.655,"t":"2026-10-06T19:00:00Z","v":879972,"vw":4.656454},{"c":4.665,"h":4.67,"l":4.65,"n":1933,"o":4.665,"t":"2026-10-06T19:15:00Z","v":663224,"vw":4.661038},{"c":4.665,"h":4.7,"l":4.66,"n":2602,"o":4.665,"t":"2026-10-06T19:30:00Z","v":1247837,"vw":4.679037},{"c":4.66,"h":4.695,"l":4.65,"n":5978,"o":4.665,"t":"2026-10-06T19:45:00Z","v":2778186,"vw":4.671499},{"c":4.6772,"h":4.68,"l":4.65,"n":109,"o":4.65,"t":"2026-10-06T20:00:00Z","v":1242427,"vw":4.650307},{"c":4.68,"h":4.68,"l":4.65,"n":57,"o":4.66,"t":"2026-10-06T20:15:00Z","v":367845,"vw":4.650836},{"c":4.68,"h":4.68,"l":4.66,"n":21,"o":4.6769,"t":"2026-10-06T20:30:00Z","v":2607,"vw":4.677083},{"c":4.68,"h":4.68,"l":4.67,"n":55,"o":4.68,"t":"2026-10-06T20:45:00Z","v":18617,"vw":4.675668},{"c":4.6785,"h":4.68,"l":4.67,"n":28,"o":4.6701,"t":"2026-10-06T21:00:00Z","v":11133,"vw":4.671049},{"c":4.68,"h":4.68,"l":4.67,"n":42,"o":4.67,"t":"2026-10-06T21:15:00Z","v":3194,"vw":4.674589},{"c":4.67,"h":4.68,"l":4.67,"n":20,"o":4.6798,"t":"2026-10-06T21:30:00Z","v":5255,"vw":4.67274},{"c":4.6785,"h":4.68,"l":4.6702,"n":13,"o":4.68,"t":"2026-10-06T21:45:00Z","v":1802,"vw":4.678671},{"c":4.68,"h":4.68,"l":4.67,"n":9,"o":4.67,"t":"2026-10-06T22:00:00Z","v":2463,"vw":4.675386},{"c":4.6797,"h":4.68,"l":4.67,"n":11,"o":4.6797,"t":"2026-10-06T22:15:00Z","v":6406,"vw":4.671923},{"c":4.67,"h":4.68,"l":4.67,"n":60,"o":4.68,"t":"2026-10-06T22:30:00Z","v":12881,"vw":4.670653},{"c":4.67,"h":4.68,"l":4.67,"n":15,"o":4.6701,"t":"2026-10-06T22:45:00Z","v":6497,"vw":4.67047},{"c":4.67,"h":4.6797,"l":4.67,"n":77,"o":4.6797,"t":"2026-10-06T23:00:00Z","v":1840,"vw":4.674192},{"c":4.68,"h":4.68,"l":4.66,"n":29,"o":4.67,"t":"2026-10-06T23:15:00Z","v":8368,"vw":4.669523},{"c":4.6797,"h":4.68,"l":4.66,"n":22,"o":4.66,"t":"2026-10-06T23:30:00Z","v":7637,"vw":4.667772},{"c":4.68,"h":4.68,"l":4.67,"n":21,"o":4.68,"t":"2026-10-06T23:45:00Z","v":5777,"vw":4.679379},{"c":4.69,"h":4.69,"l":4.64,"n":226,"o":4.69,"t":"2026-10-07T08:00:00Z","v":26016,"vw":4.674954},{"c":4.6899,"h":4.69,"l":4.685,"n":20,"o":4.69,"t":"2026-10-07T08:15:00Z","v":2577,"vw":4.689331},{"c":4.68,"h":4.6898,"l":4.68,"n":6,"o":4.6895,"t":"2026-10-07T08:30:00Z","v":989,"vw":4.68469},{"c":4.66,"h":4.685,"l":4.66,"n":74,"o":4.685,"t":"2026-10-07T08:45:00Z","v":8256,"vw":4.673913},{"c":4.65,"h":4.66,"l":4.65,"n":65,"o":4.6595,"t":"2026-10-07T09:00:00Z","v":20224,"vw":4.650913},{"c":4.65,"h":4.66,"l":4.65,"n":49,"o":4.66,"t":"2026-10-07T09:15:00Z","v":2047,"vw":4.658174},{"c":4.65,"h":4.66,"l":4.65,"n":9,"o":4.65,"t":"2026-10-07T09:30:00Z","v":1145,"vw":4.657193},{"c":4.65,"h":4.65,"l":4.64,"n":24,"o":4.65,"t":"2026-10-07T09:45:00Z","v":2501,"vw":4.647558},{"c":4.66,"h":4.66,"l":4.6495,"n":22,"o":4.6495,"t":"2026-10-07T10:00:00Z","v":9167,"vw":4.656203},{"c":4.65,"h":4.65,"l":4.65,"n":9,"o":4.65,"t":"2026-10-07T10:15:00Z","v":426,"vw":4.65},{"c":4.64,"h":4.65,"l":4.64,"n":29,"o":4.65,"t":"2026-10-07T10:30:00Z","v":1027,"vw":4.643159},{"c":4.64,"h":4.64,"l":4.6397,"n":18,"o":4.6397,"t":"2026-10-07T10:45:00Z","v":1363,"vw":4.639964},{"c":4.6005,"h":4.66,"l":4.5992,"n":549,"o":4.65,"t":"2026-10-07T11:00:00Z","v":157164,"vw":4.618568},{"c":4.61,"h":4.61,"l":4.6,"n":101,"o":4.6098,"t":"2026-10-07T11:15:00Z","v":39302,"vw":4.605743},{"c":4.61,"h":4.62,"l":4.6,"n":106,"o":4.6032,"t":"2026-10-07T11:30:00Z","v":37345,"vw":4.609617},{"c":4.61,"h":4.62,"l":4.6,"n":75,"o":4.6001,"t":"2026-10-07T11:45:00Z","v":25670,"vw":4.608594},{"c":4.61,"h":4.62,"l":4.6,"n":72,"o":4.62,"t":"2026-10-07T12:00:00Z","v":22624,"vw":4.604922},{"c":4.5885,"h":4.61,"l":4.58,"n":263,"o":4.6097,"t":"2026-10-07T12:15:00Z","v":39311,"vw":4.595871},{"c":4.6,"h":4.62,"l":4.5804,"n":136,"o":4.59,"t":"2026-10-07T12:30:00Z","v":25147,"vw":4.604894},{"c":4.6,"h":4.62,"l":4.59,"n":202,"o":4.605,"t":"2026-10-07T12:45:00Z","v":46674,"vw":4.606307},{"c":4.585,"h":4.5907,"l":4.5726,"n":313,"o":4.59,"t":"2026-10-07T13:00:00Z","v":67433,"vw":4.581409},{"c":4.57,"h":4.59,"l":4.55,"n":699,"o":4.58,"t":"2026-10-07T13:15:00Z","v":88695,"vw":4.566202},{"c":4.5125,"h":4.61,"l":4.49,"n":7048,"o":4.56,"t":"2026-10-07T13:30:00Z","v":3002888,"vw":4.533874},{"c":4.525,"h":4.55,"l":4.5,"n":3100,"o":4.5188,"t":"2026-10-07T13:45:00Z","v":1153243,"vw":4.519203},{"c":4.525,"h":4.55,"l":4.52,"n":2363,"o":4.525,"t":"2026-10-07T14:00:00Z","v":811457,"vw":4.535064},{"c":4.515,"h":4.53,"l":4.5,"n":2594,"o":4.5299,"t":"2026-10-07T14:15:00Z","v":987592,"vw":4.514058},{"c":4.54,"h":4.56,"l":4.49,"n":3304,"o":4.515,"t":"2026-10-07T14:30:00Z","v":2626573,"vw":4.520361},{"c":4.535,"h":4.56,"l":4.52,"n":2435,"o":4.541,"t":"2026-10-07T14:45:00Z","v":1031070,"vw":4.540426},{"c":4.555,"h":4.56,"l":4.52,"n":1942,"o":4.53,"t":"2026-10-07T15:00:00Z","v":855373,"vw":4.541946},{"c":4.535,"h":4.56,"l":4.53,"n":1877,"o":4.555,"t":"2026-10-07T15:15:00Z","v":659832,"vw":4.541359},{"c":4.53,"h":4.54,"l":4.52,"n":2060,"o":4.535,"t":"2026-10-07T15:30:00Z","v":987524,"vw":4.531133},{"c":4.52,"h":4.54,"l":4.52,"n":2222,"o":4.5323,"t":"2026-10-07T15:45:00Z","v":553748,"vw":4.528388},{"c":4.55,"h":4.56,"l":4.52,"n":2486,"o":4.52,"t":"2026-10-07T16:00:00Z","v":1208877,"vw":4.54668},{"c":4.565,"h":4.57,"l":4.54,"n":1952,"o":4.55,"t":"2026-10-07T16:15:00Z","v":837273,"vw":4.558377},{"c":4.575,"h":4.58,"l":4.55,"n":1964,"o":4.565,"t":"2026-10-07T16:30:00Z","v":672903,"vw":4.565211},{"c":4.605,"h":4.62,"l":4.574,"n":2371,"o":4.575,"t":"2026-10-07T16:45:00Z","v":1074595,"vw":4.598832},{"c":4.61,"h":4.635,"l":4.6,"n":2540,"o":4.6,"t":"2026-10-07T17:00:00Z","v":1093077,"vw":4.616173},{"c":4.58,"h":4.62,"l":4.58,"n":1851,"o":4.615,"t":"2026-10-07T17:15:00Z","v":591903,"vw":4.604824},{"c":4.58,"h":4.59,"l":4.57,"n":1907,"o":4.59,"t":"2026-10-07T17:30:00Z","v":566410,"vw":4.58066},{"c":4.615,"h":4.62,"l":4.57,"n":2248,"o":4.575,"t":"2026-10-07T17:45:00Z","v":802713,"vw":4.597868},{"c":4.635,"h":4.65,"l":4.605,"n":1896,"o":4.6111,"t":"2026-10-07T18:00:00Z","v":806319,"vw":4.634313},{"c":4.645,"h":4.65,"l":4.63,"n":1964,"o":4.64,"t":"2026-10-07T18:15:00Z","v":897794,"vw":4.639999},{"c":4.65,"h":4.66,"l":4.64,"n":2226,"o":4.6401,"t":"2026-10-07T18:30:00Z","v":518714,"vw":4.649005},{"c":4.6448,"h":4.66,"l":4.63,"n":2284,"o":4.6451,"t":"2026-10-07T18:45:00Z","v":671950,"vw":4.647687},{"c":4.645,"h":4.66,"l":4.62,"n":2126,"o":4.64,"t":"2026-10-07T19:00:00Z","v":1074342,"vw":4.639946},{"c":4.655,"h":4.67,"l":4.64,"n":2378,"o":4.645,"t":"2026-10-07T19:15:00Z","v":1187711,"vw":4.656036},{"c":4.715,"h":4.72,"l":4.64,"n":4379,"o":4.65,"t":"2026-10-07T19:30:00Z","v":2318495,"vw":4.681453},{"c":4.67,"h":4.73,"l":4.66,"n":6972,"o":4.72,"t":"2026-10-07T19:45:00Z","v":3209672,"vw":4.690806},{"c":4.68,"h":4.69,"l":4.65,"n":149,"o":4.67,"t":"2026-10-07T20:00:00Z","v":1424827,"vw":4.670001},{"c":4.67,"h":4.69,"l":4.66,"n":77,"o":4.69,"t":"2026-10-07T20:15:00Z","v":753294,"vw":4.670146},{"c":4.69,"h":4.69,"l":4.66,"n":60,"o":4.66,"t":"2026-10-07T20:30:00Z","v":7365,"vw":4.676822},{"c":4.6897,"h":4.69,"l":4.68,"n":64,"o":4.68,"t":"2026-10-07T20:45:00Z","v":9697,"vw":4.684452},{"c":4.68,"h":4.6801,"l":4.6785,"n":35,"o":4.68,"t":"2026-10-07T21:00:00Z","v":2948,"vw":4.679389},{"c":4.68,"h":4.68,"l":4.67,"n":48,"o":4.6797,"t":"2026-10-07T21:15:00Z","v":7908,"vw":4.678331},{"c":4.67,"h":4.67,"l":4.66,"n":25,"o":4.67,"t":"2026-10-07T21:30:00Z","v":17703,"vw":4.66927},{"c":4.66,"h":4.68,"l":4.66,"n":35,"o":4.6796,"t":"2026-10-07T21:45:00Z","v":7499,"vw":4.663152},{"c":4.6799,"h":4.68,"l":4.66,"n":42,"o":4.6769,"t":"2026-10-07T22:00:00Z","v":7536,"vw":4.676627},{"c":4.68,"h":4.68,"l":4.67,"n":21,"o":4.68,"t":"2026-10-07T22:15:00Z","v":4390,"vw":4.673408},{"c":4.68,"h":4.68,"l":4.67,"n":34,"o":4.6702,"t":"2026-10-07T22:30:00Z","v":10361,"vw":4.677038},{"c":4.68,"h":4.68,"l":4.6715,"n":22,"o":4.68,"t":"2026-10-07T22:45:00Z","v":11399,"vw":4.679828},{"c":4.6781,"h":4.68,"l":4.67,"n":25,"o":4.68,"t":"2026-10-07T23:00:00Z","v":4977,"vw":4.677022},{"c":4.69,"h":4.69,"l":4.67,"n":13,"o":4.6703,"t":"2026-10-07T23:15:00Z","v":6219,"vw":4.672944},{"c":4.6879,"h":4.69,"l":4.67,"n":14,"o":4.69,"t":"2026-10-07T23:30:00Z","v":3959,"vw":4.679163},{"c":4.6602,"h":4.68,"l":4.66,"n":29,"o":4.68,"t":"2026-10-07T23:45:00Z","v":15426,"vw":4.663695},{"c":4.61,"h":4.67,"l":4.61,"n":176,"o":4.66,"t":"2026-10-08T08:00:00Z","v":8893,"vw":4.641938},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-08T08:15:00Z","v":500,"vw":4.6},{"c":4.6102,"h":4.615,"l":4.61,"n":4,"o":4.615,"t":"2026-10-08T08:30:00Z","v":1873,"vw":4.610959},{"c":4.64,"h":4.64,"l":4.63,"n":52,"o":4.63,"t":"2026-10-08T08:45:00Z","v":1943,"vw":4.631024},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-08T09:15:00Z","v":540,"vw":4.62},{"c":4.6391,"h":4.6391,"l":4.62,"n":26,"o":4.62,"t":"2026-10-08T09:30:00Z","v":1792,"vw":4.631881},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-08T10:00:00Z","v":147,"vw":4.62},{"c":4.6,"h":4.6195,"l":4.6,"n":54,"o":4.6195,"t":"2026-10-08T10:15:00Z","v":6679,"vw":4.602258},{"c":4.5725,"h":4.58,"l":4.5709,"n":14,"o":4.58,"t":"2026-10-08T10:30:00Z","v":3635,"vw":4.57303},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-08T10:45:00Z","v":501,"vw":4.59},{"c":4.56,"h":4.6054,"l":4.56,"n":389,"o":4.59,"t":"2026-10-08T11:00:00Z","v":47401,"vw":4.579786},{"c":4.5701,"h":4.58,"l":4.56,"n":149,"o":4.5662,"t":"2026-10-08T11:15:00Z","v":18706,"vw":4.569422},{"c":4.59,"h":4.59,"l":4.56,"n":184,"o":4.57,"t":"2026-10-08T11:30:00Z","v":28792,"vw":4.56987},{"c":4.58,"h":4.59,"l":4.57,"n":168,"o":4.5885,"t":"2026-10-08T11:45:00Z","v":31356,"vw":4.579442},{"c":4.59,"h":4.59,"l":4.5679,"n":103,"o":4.58,"t":"2026-10-08T12:00:00Z","v":19067,"vw":4.580893},{"c":4.58,"h":4.59,"l":4.57,"n":125,"o":4.589,"t":"2026-10-08T12:15:00Z","v":32371,"vw":4.575459},{"c":4.5815,"h":4.59,"l":4.58,"n":78,"o":4.59,"t":"2026-10-08T12:30:00Z","v":22341,"vw":4.586355},{"c":4.59,"h":4.6,"l":4.5708,"n":167,"o":4.59,"t":"2026-10-08T12:45:00Z","v":78732,"vw":4.5828},{"c":4.624,"h":4.64,"l":4.58,"n":151,"o":4.59,"t":"2026-10-08T13:00:00Z","v":24422,"vw":4.609914},{"c":4.65,"h":4.65,"l":4.63,"n":177,"o":4.64,"t":"2026-10-08T13:15:00Z","v":28051,"vw":4.642103},{"c":4.72,"h":4.73,"l":4.61,"n":3389,"o":4.635,"t":"2026-10-08T13:30:00Z","v":1389861,"vw":4.669825},{"c":4.645,"h":4.735,"l":4.64,"n":2278,"o":4.73,"t":"2026-10-08T13:45:00Z","v":824190,"vw":4.686819},{"c":4.67,"h":4.68,"l":4.64,"n":2014,"o":4.65,"t":"2026-10-08T14:00:00Z","v":780649,"vw":4.661995},{"c":4.6777,"h":4.69,"l":4.66,"n":1910,"o":4.67,"t":"2026-10-08T14:15:00Z","v":627024,"vw":4.67778},{"c":4.675,"h":4.69,"l":4.67,"n":1660,"o":4.675,"t":"2026-10-08T14:30:00Z","v":672696,"vw":4.680631},{"c":4.65,"h":4.68,"l":4.65,"n":1609,"o":4.67,"t":"2026-10-08T14:45:00Z","v":513630,"vw":4.66384},{"c":4.66,"h":4.675,"l":4.645,"n":1877,"o":4.65,"t":"2026-10-08T15:00:00Z","v":708983,"vw":4.659962},{"c":4.63,"h":4.66,"l":4.63,"n":1741,"o":4.652,"t":"2026-10-08T15:15:00Z","v":546386,"vw":4.641508},{"c":4.625,"h":4.64,"l":4.62,"n":1978,"o":4.6304,"t":"2026-10-08T15:30:00Z","v":608648,"vw":4.627432},{"c":4.6595,"h":4.66,"l":4.6233,"n":1665,"o":4.63,"t":"2026-10-08T15:45:00Z","v":615204,"vw":4.647181},{"c":4.655,"h":4.66,"l":4.64,"n":1616,"o":4.655,"t":"2026-10-08T16:00:00Z","v":619187,"vw":4.651145},{"c":4.6799,"h":4.715,"l":4.6501,"n":2325,"o":4.655,"t":"2026-10-08T16:15:00Z","v":955280,"vw":4.677431},{"c":4.655,"h":4.675,"l":4.63,"n":1618,"o":4.6701,"t":"2026-10-08T16:30:00Z","v":618145,"vw":4.648924},{"c":4.66,"h":4.6782,"l":4.64,"n":2178,"o":4.6523,"t":"2026-10-08T16:45:00Z","v":1116978,"vw":4.655726},{"c":4.685,"h":4.69,"l":4.645,"n":1553,"o":4.66,"t":"2026-10-08T17:00:00Z","v":622028,"vw":4.661508},{"c":4.6314,"h":4.69,"l":4.61,"n":2489,"o":4.6897,"t":"2026-10-08T17:15:00Z","v":1772253,"vw":4.646854},{"c":4.675,"h":4.68,"l":4.63,"n":1919,"o":4.635,"t":"2026-10-08T17:30:00Z","v":909716,"vw":4.652781},{"c":4.665,"h":4.68,"l":4.65,"n":1633,"o":4.68,"t":"2026-10-08T17:45:00Z","v":663302,"vw":4.66716},{"c":4.675,"h":4.69,"l":4.66,"n":1642,"o":4.66,"t":"2026-10-08T18:00:00Z","v":527461,"vw":4.674453},{"c":4.705,"h":4.71,"l":4.67,"n":1372,"o":4.675,"t":"2026-10-08T18:15:00Z","v":531325,"vw":4.689844},{"c":4.695,"h":4.705,"l":4.68,"n":1761,"o":4.7,"t":"2026-10-08T18:30:00Z","v":540391,"vw":4.6909},{"c":4.665,"h":4.695,"l":4.66,"n":1234,"o":4.695,"t":"2026-10-08T18:45:00Z","v":324136,"vw":4.678218},{"c":4.6803,"h":4.69,"l":4.66,"n":1777,"o":4.665,"t":"2026-10-08T19:00:00Z","v":789564,"vw":4.675152},{"c":4.7152,"h":4.73,"l":4.68,"n":1909,"o":4.6801,"t":"2026-10-08T19:15:00Z","v":782809,"vw":4.707408},{"c":4.72,"h":4.73,"l":4.71,"n":2270,"o":4.715,"t":"2026-10-08T19:30:00Z","v":704616,"vw":4.720571},{"c":4.73,"h":4.7457,"l":4.71,"n":6111,"o":4.725,"t":"2026-10-08T19:45:00Z","v":2905280,"vw":4.729834},{"c":4.79,"h":4.79,"l":4.71,"n":344,"o":4.725,"t":"2026-10-08T20:00:00Z","v":6561966,"vw":4.720781},{"c":4.8,"h":4.81,"l":4.75,"n":227,"o":4.77,"t":"2026-10-08T20:15:00Z","v":119735,"vw":4.801389},{"c":4.7714,"h":4.81,"l":4.76,"n":315,"o":4.7909,"t":"2026-10-08T20:30:00Z","v":64718,"vw":4.782456},{"c":4.79,"h":4.8,"l":4.77,"n":72,"o":4.78,"t":"2026-10-08T20:45:00Z","v":30346,"vw":4.79703},{"c":4.7815,"h":4.79,"l":4.77,"n":55,"o":4.77,"t":"2026-10-08T21:00:00Z","v":16809,"vw":4.784905},{"c":4.7803,"h":4.79,"l":4.78,"n":68,"o":4.7897,"t":"2026-10-08T21:15:00Z","v":15835,"vw":4.787116},{"c":4.7896,"h":4.7897,"l":4.78,"n":22,"o":4.78,"t":"2026-10-08T21:30:00Z","v":8875,"vw":4.780351},{"c":4.7995,"h":4.8,"l":4.78,"n":96,"o":4.7897,"t":"2026-10-08T21:45:00Z","v":43040,"vw":4.790005},{"c":4.7996,"h":4.8,"l":4.79,"n":90,"o":4.79,"t":"2026-10-08T22:00:00Z","v":49554,"vw":4.794609},{"c":4.7995,"h":4.8,"l":4.79,"n":116,"o":4.798,"t":"2026-10-08T22:15:00Z","v":28860,"vw":4.798461},{"c":4.8,"h":4.8,"l":4.79,"n":38,"o":4.8,"t":"2026-10-08T22:30:00Z","v":10470,"vw":4.793702},{"c":4.8,"h":4.8,"l":4.79,"n":44,"o":4.79,"t":"2026-10-08T22:45:00Z","v":12231,"vw":4.791935},{"c":4.78,"h":4.8,"l":4.78,"n":47,"o":4.7997,"t":"2026-10-08T23:00:00Z","v":12978,"vw":4.788313},{"c":4.78,"h":4.79,"l":4.78,"n":49,"o":4.78,"t":"2026-10-08T23:15:00Z","v":27419,"vw":4.784991},{"c":4.7897,"h":4.79,"l":4.78,"n":30,"o":4.78,"t":"2026-10-08T23:30:00Z","v":5338,"vw":4.782915},{"c":4.7999,"h":4.8,"l":4.79,"n":130,"o":4.79,"t":"2026-10-08T23:45:00Z","v":18324,"vw":4.798195},{"c":4.83,"h":4.83,"l":4.8,"n":225,"o":4.82,"t":"2026-10-09T08:00:00Z","v":38825,"vw":4.816693},{"c":4.82,"h":4.8301,"l":4.82,"n":165,"o":4.8294,"t":"2026-10-09T08:15:00Z","v":20601,"vw":4.829598},{"c":4.82,"h":4.8267,"l":4.82,"n":15,"o":4.82,"t":"2026-10-09T08:30:00Z","v":1713,"vw":4.82122},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-09T08:45:00Z","v":868,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":5,"o":4.82,"t":"2026-10-09T09:00:00Z","v":160,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":19,"o":4.82,"t":"2026-10-09T09:15:00Z","v":1634,"vw":4.82},{"c":4.82,"h":4.82,"l":4.81,"n":6,"o":4.82,"t":"2026-10-09T09:30:00Z","v":978,"vw":4.817912},{"c":4.82,"h":4.83,"l":4.82,"n":41,"o":4.825,"t":"2026-10-09T09:45:00Z","v":2344,"vw":4.824285},{"c":4.83,"h":4.83,"l":4.82,"n":21,"o":4.83,"t":"2026-10-09T10:00:00Z","v":8191,"vw":4.826007},{"c":4.82,"h":4.83,"l":4.8195,"n":55,"o":4.83,"t":"2026-10-09T10:15:00Z","v":3080,"vw":4.824239},{"c":4.83,"h":4.83,"l":4.8199,"n":14,"o":4.82,"t":"2026-10-09T10:30:00Z","v":3675,"vw":4.820268},{"c":4.83,"h":4.84,"l":4.82,"n":125,"o":4.82,"t":"2026-10-09T10:45:00Z","v":14385,"vw":4.829338},{"c":4.82,"h":4.83,"l":4.81,"n":238,"o":4.83,"t":"2026-10-09T11:00:00Z","v":40713,"vw":4.823901},{"c":4.84,"h":4.85,"l":4.82,"n":228,"o":4.8297,"t":"2026-10-09T11:15:00Z","v":60787,"vw":4.840454},{"c":4.838,"h":4.85,"l":4.83,"n":78,"o":4.8499,"t":"2026-10-09T11:30:00Z","v":28766,"vw":4.84167},{"c":4.84,"h":4.85,"l":4.83,"n":68,"o":4.83,"t":"2026-10-09T11:45:00Z","v":31787,"vw":4.839769},{"c":4.9194,"h":4.92,"l":4.83,"n":479,"o":4.85,"t":"2026-10-09T12:00:00Z","v":187059,"vw":4.873958},{"c":4.9292,"h":4.93,"l":4.9,"n":644,"o":4.91,"t":"2026-10-09T12:15:00Z","v":211123,"vw":4.914687},{"c":4.94,"h":4.96,"l":4.91,"n":572,"o":4.92,"t":"2026-10-09T12:30:00Z","v":248518,"vw":4.938569},{"c":4.9985,"h":5.01,"l":4.93,"n":1306,"o":4.94,"t":"2026-10-09T12:45:00Z","v":469708,"vw":4.977891},{"c":5.01,"h":5.025,"l":4.99,"n":914,"o":4.9985,"t":"2026-10-09T13:00:00Z","v":230878,"vw":5.008197},{"c":5.03,"h":5.06,"l":4.99,"n":784,"o":5.0099,"t":"2026-10-09T13:15:00Z","v":221922,"vw":5.020316},{"c":4.967,"h":5.04,"l":4.79,"n":7820,"o":5.02,"t":"2026-10-09T13:30:00Z","v":4165133,"vw":4.893086},{"c":4.925,"h":4.99,"l":4.9,"n":4984,"o":4.97,"t":"2026-10-09T13:45:00Z","v":2717425,"vw":4.947877},{"c":4.955,"h":4.99,"l":4.905,"n":3855,"o":4.92,"t":"2026-10-09T14:00:00Z","v":1651404,"vw":4.950823},{"c":4.91,"h":4.96,"l":4.87,"n":3671,"o":4.95,"t":"2026-10-09T14:15:00Z","v":1711893,"vw":4.911024},{"c":4.885,"h":4.91,"l":4.84,"n":3311,"o":4.91,"t":"2026-10-09T14:30:00Z","v":1583870,"vw":4.881149},{"c":4.945,"h":4.96,"l":4.88,"n":2433,"o":4.885,"t":"2026-10-09T14:45:00Z","v":1106165,"vw":4.925515},{"c":4.93,"h":4.96,"l":4.9,"n":2040,"o":4.945,"t":"2026-10-09T15:00:00Z","v":884740,"vw":4.936064},{"c":4.9221,"h":4.96,"l":4.92,"n":1829,"o":4.9301,"t":"2026-10-09T15:15:00Z","v":670823,"vw":4.939798},{"c":4.895,"h":4.955,"l":4.88,"n":3215,"o":4.9271,"t":"2026-10-09T15:30:00Z","v":1766420,"vw":4.917795},{"c":4.8878,"h":4.91,"l":4.88,"n":1737,"o":4.89,"t":"2026-10-09T15:45:00Z","v":650104,"vw":4.896247},{"c":4.885,"h":4.9,"l":4.865,"n":1969,"o":4.885,"t":"2026-10-09T16:00:00Z","v":1140506,"vw":4.88226},{"c":4.865,"h":4.8953,"l":4.86,"n":2005,"o":4.885,"t":"2026-10-09T16:15:00Z","v":487788,"vw":4.879801},{"c":4.865,"h":4.87,"l":4.86,"n":1400,"o":4.865,"t":"2026-10-09T16:30:00Z","v":275639,"vw":4.8628},{"c":4.855,"h":4.87,"l":4.85,"n":1634,"o":4.865,"t":"2026-10-09T16:45:00Z","v":484768,"vw":4.862482},{"c":4.865,"h":4.88,"l":4.85,"n":1799,"o":4.8523,"t":"2026-10-09T17:00:00Z","v":618094,"vw":4.863501},{"c":4.915,"h":4.92,"l":4.865,"n":1935,"o":4.865,"t":"2026-10-09T17:15:00Z","v":1571555,"vw":4.899156},{"c":4.905,"h":4.93,"l":4.89,"n":2167,"o":4.915,"t":"2026-10-09T17:30:00Z","v":957015,"vw":4.913474},{"c":4.94,"h":4.96,"l":4.9,"n":2199,"o":4.9,"t":"2026-10-09T17:45:00Z","v":913967,"vw":4.932714},{"c":4.925,"h":4.95,"l":4.925,"n":1492,"o":4.945,"t":"2026-10-09T18:00:00Z","v":344592,"vw":4.938471},{"c":4.8914,"h":4.95,"l":4.89,"n":1981,"o":4.925,"t":"2026-10-09T18:15:00Z","v":808955,"vw":4.924697},{"c":4.925,"h":4.93,"l":4.89,"n":1874,"o":4.895,"t":"2026-10-09T18:30:00Z","v":636678,"vw":4.912161},{"c":4.935,"h":4.98,"l":4.915,"n":2616,"o":4.925,"t":"2026-10-09T18:45:00Z","v":1335043,"vw":4.948289},{"c":4.92,"h":4.94,"l":4.91,"n":2118,"o":4.935,"t":"2026-10-09T19:00:00Z","v":618437,"vw":4.924446},{"c":4.8901,"h":4.93,"l":4.89,"n":2207,"o":4.92,"t":"2026-10-09T19:15:00Z","v":534979,"vw":4.912119},{"c":4.925,"h":4.935,"l":4.875,"n":3587,"o":4.895,"t":"2026-10-09T19:30:00Z","v":1985161,"vw":4.906442},{"c":4.975,"h":4.985,"l":4.92,"n":7103,"o":4.92,"t":"2026-10-09T19:45:00Z","v":3646431,"vw":4.964981},{"c":4.98,"h":4.99,"l":4.96,"n":221,"o":4.97,"t":"2026-10-09T20:00:00Z","v":1781681,"vw":4.960584},{"c":4.9797,"h":4.99,"l":4.96,"n":128,"o":4.9896,"t":"2026-10-09T20:15:00Z","v":51243,"vw":4.97789},{"c":4.98,"h":4.98,"l":4.9608,"n":46,"o":4.9608,"t":"2026-10-09T20:30:00Z","v":10171,"vw":4.978482},{"c":4.9799,"h":4.98,"l":4.96,"n":39,"o":4.9786,"t":"2026-10-09T20:45:00Z","v":8244,"vw":4.967815},{"c":4.9603,"h":4.98,"l":4.96,"n":41,"o":4.98,"t":"2026-10-09T21:00:00Z","v":4814,"vw":4.969921},{"c":4.97,"h":4.97,"l":4.96,"n":28,"o":4.96,"t":"2026-10-09T21:15:00Z","v":3837,"vw":4.967634},{"c":4.976,"h":4.98,"l":4.9614,"n":45,"o":4.97,"t":"2026-10-09T21:30:00Z","v":53496,"vw":4.970745},{"c":4.9602,"h":4.98,"l":4.9602,"n":38,"o":4.9777,"t":"2026-10-09T21:45:00Z","v":8416,"vw":4.970405},{"c":4.9703,"h":4.98,"l":4.97,"n":22,"o":4.97,"t":"2026-10-09T22:00:00Z","v":2832,"vw":4.975216},{"c":4.9797,"h":4.98,"l":4.9704,"n":23,"o":4.9796,"t":"2026-10-09T22:15:00Z","v":2538,"vw":4.975768},{"c":4.97,"h":4.9797,"l":4.97,"n":15,"o":4.9797,"t":"2026-10-09T22:30:00Z","v":4472,"vw":4.976124},{"c":4.9703,"h":4.98,"l":4.9703,"n":14,"o":4.9704,"t":"2026-10-09T22:45:00Z","v":2521,"vw":4.977806},{"c":4.98,"h":4.98,"l":4.97,"n":16,"o":4.9705,"t":"2026-10-09T23:00:00Z","v":5015,"vw":4.972027},{"c":4.98,"h":4.98,"l":4.97,"n":24,"o":4.9715,"t":"2026-10-09T23:15:00Z","v":6852,"vw":4.97745},{"c":4.98,"h":4.98,"l":4.97,"n":25,"o":4.9799,"t":"2026-10-09T23:30:00Z","v":5093,"vw":4.978814},{"c":4.9737,"h":4.98,"l":4.97,"n":22,"o":4.972,"t":"2026-10-09T23:45:00Z","v":13084,"vw":4.97108},{"c":4.98,"h":5,"l":4.95,"n":189,"o":4.95,"t":"2026-10-12T08:00:00Z","v":28150,"vw":4.976855},{"c":4.98,"h":4.98,"l":4.9603,"n":50,"o":4.98,"t":"2026-10-12T08:15:00Z","v":4525,"vw":4.975561},{"c":4.95,"h":4.95,"l":4.95,"n":29,"o":4.95,"t":"2026-10-12T08:30:00Z","v":932,"vw":4.95},{"c":4.92,"h":4.94,"l":4.92,"n":17,"o":4.94,"t":"2026-10-12T08:45:00Z","v":5276,"vw":4.934737},{"c":4.94,"h":4.94,"l":4.92,"n":11,"o":4.92,"t":"2026-10-12T09:00:00Z","v":10102,"vw":4.922012},{"c":4.93,"h":4.94,"l":4.93,"n":3,"o":4.94,"t":"2026-10-12T09:15:00Z","v":696,"vw":4.93533},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-12T09:30:00Z","v":622,"vw":4.93},{"c":4.94,"h":4.94,"l":4.93,"n":5,"o":4.93,"t":"2026-10-12T09:45:00Z","v":1946,"vw":4.931028},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-12T10:00:00Z","v":261,"vw":4.94},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T10:15:00Z","v":2000,"vw":4.93},{"c":4.945,"h":4.95,"l":4.94,"n":16,"o":4.95,"t":"2026-10-12T10:45:00Z","v":948,"vw":4.944229},{"c":4.9404,"h":4.96,"l":4.93,"n":255,"o":4.945,"t":"2026-10-12T11:00:00Z","v":44397,"vw":4.955329},{"c":4.9301,"h":4.95,"l":4.91,"n":77,"o":4.94,"t":"2026-10-12T11:15:00Z","v":38498,"vw":4.937913},{"c":4.9305,"h":4.94,"l":4.93,"n":36,"o":4.93,"t":"2026-10-12T11:30:00Z","v":7373,"vw":4.9349},{"c":4.935,"h":4.9398,"l":4.93,"n":27,"o":4.9303,"t":"2026-10-12T11:45:00Z","v":3321,"vw":4.93286},{"c":4.92,"h":4.93,"l":4.91,"n":78,"o":4.93,"t":"2026-10-12T12:00:00Z","v":16635,"vw":4.918688},{"c":4.9207,"h":4.94,"l":4.9207,"n":47,"o":4.9231,"t":"2026-10-12T12:15:00Z","v":8694,"vw":4.932624},{"c":4.93,"h":4.93,"l":4.91,"n":234,"o":4.92,"t":"2026-10-12T12:30:00Z","v":169662,"vw":4.925615},{"c":4.94,"h":4.94,"l":4.92,"n":70,"o":4.9201,"t":"2026-10-12T12:45:00Z","v":11203,"vw":4.93072},{"c":4.94,"h":4.94,"l":4.93,"n":53,"o":4.94,"t":"2026-10-12T13:00:00Z","v":8613,"vw":4.932313},{"c":4.9,"h":4.94,"l":4.9,"n":216,"o":4.94,"t":"2026-10-12T13:15:00Z","v":54073,"vw":4.915512},{"c":4.84,"h":4.94,"l":4.8,"n":3705,"o":4.9,"t":"2026-10-12T13:30:00Z","v":1671744,"vw":4.859873},{"c":4.7418,"h":4.85,"l":4.74,"n":3041,"o":4.84,"t":"2026-10-12T13:45:00Z","v":1517061,"vw":4.778743},{"c":4.74,"h":4.78,"l":4.715,"n":2740,"o":4.745,"t":"2026-10-12T14:00:00Z","v":1553303,"vw":4.747121},{"c":4.72,"h":4.75,"l":4.71,"n":2606,"o":4.745,"t":"2026-10-12T14:15:00Z","v":865112,"vw":4.71895},{"c":4.71,"h":4.73,"l":4.695,"n":2529,"o":4.7199,"t":"2026-10-12T14:30:00Z","v":1128545,"vw":4.714702},{"c":4.685,"h":4.72,"l":4.68,"n":2148,"o":4.7101,"t":"2026-10-12T14:45:00Z","v":929507,"vw":4.703975},{"c":4.6935,"h":4.7,"l":4.68,"n":2179,"o":4.685,"t":"2026-10-12T15:00:00Z","v":868404,"vw":4.689987},{"c":4.7,"h":4.71,"l":4.685,"n":1943,"o":4.6942,"t":"2026-10-12T15:15:00Z","v":862387,"vw":4.696653},{"c":4.705,"h":4.72,"l":4.69,"n":1781,"o":4.705,"t":"2026-10-12T15:30:00Z","v":457347,"vw":4.705111},{"c":4.695,"h":4.73,"l":4.69,"n":1806,"o":4.705,"t":"2026-10-12T15:45:00Z","v":995336,"vw":4.714342},{"c":4.6916,"h":4.71,"l":4.69,"n":1894,"o":4.6901,"t":"2026-10-12T16:00:00Z","v":576380,"vw":4.696371},{"c":4.69,"h":4.71,"l":4.685,"n":1938,"o":4.695,"t":"2026-10-12T16:15:00Z","v":521202,"vw":4.695383},{"c":4.665,"h":4.69,"l":4.66,"n":1768,"o":4.68,"t":"2026-10-12T16:30:00Z","v":305253,"vw":4.674147},{"c":4.65,"h":4.67,"l":4.65,"n":2177,"o":4.665,"t":"2026-10-12T16:45:00Z","v":489352,"vw":4.660978},{"c":4.6599,"h":4.66,"l":4.64,"n":2141,"o":4.65,"t":"2026-10-12T17:00:00Z","v":552523,"vw":4.647613},{"c":4.64,"h":4.66,"l":4.64,"n":1831,"o":4.655,"t":"2026-10-12T17:15:00Z","v":290788,"vw":4.647999},{"c":4.605,"h":4.65,"l":4.6,"n":2295,"o":4.64,"t":"2026-10-12T17:30:00Z","v":766962,"vw":4.625171},{"c":4.605,"h":4.62,"l":4.6,"n":2082,"o":4.605,"t":"2026-10-12T17:45:00Z","v":468535,"vw":4.611159},{"c":4.595,"h":4.61,"l":4.585,"n":2700,"o":4.605,"t":"2026-10-12T18:00:00Z","v":879664,"vw":4.601338},{"c":4.615,"h":4.6186,"l":4.58,"n":2218,"o":4.5968,"t":"2026-10-12T18:15:00Z","v":763030,"vw":4.598409},{"c":4.615,"h":4.64,"l":4.61,"n":1977,"o":4.61,"t":"2026-10-12T18:30:00Z","v":877427,"vw":4.623404},{"c":4.6135,"h":4.63,"l":4.61,"n":1901,"o":4.615,"t":"2026-10-12T18:45:00Z","v":687729,"vw":4.619203},{"c":4.615,"h":4.6357,"l":4.605,"n":2087,"o":4.62,"t":"2026-10-12T19:00:00Z","v":574211,"vw":4.621637},{"c":4.625,"h":4.63,"l":4.61,"n":1977,"o":4.615,"t":"2026-10-12T19:15:00Z","v":434207,"vw":4.619576},{"c":4.64,"h":4.67,"l":4.625,"n":3251,"o":4.625,"t":"2026-10-12T19:30:00Z","v":1341387,"vw":4.647107},{"c":4.68,"h":4.7,"l":4.64,"n":5725,"o":4.6429,"t":"2026-10-12T19:45:00Z","v":2417112,"vw":4.673501},{"c":4.7097,"h":4.74,"l":4.65,"n":213,"o":4.69,"t":"2026-10-12T20:00:00Z","v":2653052,"vw":4.69038},{"c":4.7,"h":4.71,"l":4.6846,"n":78,"o":4.7096,"t":"2026-10-12T20:15:00Z","v":27271,"vw":4.702098},{"c":4.7203,"h":4.7203,"l":4.7,"n":81,"o":4.7,"t":"2026-10-12T20:30:00Z","v":22307,"vw":4.715437},{"c":4.71,"h":4.7393,"l":4.71,"n":59,"o":4.73,"t":"2026-10-12T20:45:00Z","v":21751,"vw":4.721093},{"c":4.7266,"h":4.73,"l":4.7,"n":91,"o":4.71,"t":"2026-10-12T21:00:00Z","v":83279,"vw":4.720358},{"c":4.7,"h":4.73,"l":4.7,"n":63,"o":4.7288,"t":"2026-10-12T21:15:00Z","v":21294,"vw":4.705953},{"c":4.7,"h":4.7,"l":4.695,"n":28,"o":4.7,"t":"2026-10-12T21:30:00Z","v":4629,"vw":4.699889},{"c":4.7,"h":4.7,"l":4.69,"n":31,"o":4.6902,"t":"2026-10-12T21:45:00Z","v":7934,"vw":4.696827},{"c":4.69,"h":4.7,"l":4.69,"n":19,"o":4.69,"t":"2026-10-12T22:00:00Z","v":9030,"vw":4.692787},{"c":4.6902,"h":4.7,"l":4.69,"n":60,"o":4.69,"t":"2026-10-12T22:15:00Z","v":26439,"vw":4.691164},{"c":4.68,"h":4.7,"l":4.68,"n":44,"o":4.69,"t":"2026-10-12T22:30:00Z","v":19251,"vw":4.688953},{"c":4.6854,"h":4.69,"l":4.68,"n":12,"o":4.69,"t":"2026-10-12T22:45:00Z","v":1711,"vw":4.68784},{"c":4.6894,"h":4.69,"l":4.67,"n":18,"o":4.68,"t":"2026-10-12T23:00:00Z","v":7588,"vw":4.677011},{"c":4.68,"h":4.69,"l":4.68,"n":14,"o":4.6897,"t":"2026-10-12T23:15:00Z","v":27889,"vw":4.680224},{"c":4.6899,"h":4.69,"l":4.6803,"n":14,"o":4.6803,"t":"2026-10-12T23:30:00Z","v":8375,"vw":4.689268},{"c":4.68,"h":4.6898,"l":4.68,"n":23,"o":4.6815,"t":"2026-10-12T23:45:00Z","v":18875,"vw":4.683706},{"c":4.7,"h":4.7,"l":4.65,"n":150,"o":4.67,"t":"2026-10-13T08:00:00Z","v":14863,"vw":4.671146},{"c":4.71,"h":4.72,"l":4.69,"n":16,"o":4.7,"t":"2026-10-13T08:15:00Z","v":2404,"vw":4.713095},{"c":4.7,"h":4.712,"l":4.69,"n":11,"o":4.712,"t":"2026-10-13T08:30:00Z","v":2292,"vw":4.703492},{"c":4.71,"h":4.7127,"l":4.71,"n":3,"o":4.7127,"t":"2026-10-13T08:45:00Z","v":424,"vw":4.71067},{"c":4.7095,"h":4.7095,"l":4.7,"n":7,"o":4.7,"t":"2026-10-13T09:00:00Z","v":668,"vw":4.707699},{"c":4.7091,"h":4.71,"l":4.69,"n":12,"o":4.71,"t":"2026-10-13T09:15:00Z","v":1098,"vw":4.705581},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-13T09:30:00Z","v":468,"vw":4.7},{"c":4.6999,"h":4.7,"l":4.6999,"n":2,"o":4.7,"t":"2026-10-13T09:45:00Z","v":241,"vw":4.699959},{"c":4.7,"h":4.71,"l":4.69,"n":13,"o":4.69,"t":"2026-10-13T10:00:00Z","v":16031,"vw":4.69063},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-13T10:15:00Z","v":103,"vw":4.7},{"c":4.69,"h":4.69,"l":4.69,"n":16,"o":4.69,"t":"2026-10-13T10:30:00Z","v":2490,"vw":4.69},{"c":4.67,"h":4.68,"l":4.67,"n":26,"o":4.68,"t":"2026-10-13T10:45:00Z","v":28997,"vw":4.677745},{"c":4.67,"h":4.69,"l":4.67,"n":84,"o":4.68,"t":"2026-10-13T11:00:00Z","v":24383,"vw":4.675171},{"c":4.67,"h":4.67,"l":4.66,"n":45,"o":4.67,"t":"2026-10-13T11:15:00Z","v":9611,"vw":4.667222},{"c":4.65,"h":4.67,"l":4.65,"n":37,"o":4.6601,"t":"2026-10-13T11:30:00Z","v":14045,"vw":4.652845},{"c":4.665,"h":4.67,"l":4.6501,"n":45,"o":4.67,"t":"2026-10-13T11:45:00Z","v":6601,"vw":4.657811},{"c":4.64,"h":4.66,"l":4.62,"n":212,"o":4.66,"t":"2026-10-13T12:00:00Z","v":32860,"vw":4.632089},{"c":4.6215,"h":4.645,"l":4.6,"n":122,"o":4.6432,"t":"2026-10-13T12:15:00Z","v":16102,"vw":4.629751},{"c":4.62,"h":4.63,"l":4.61,"n":78,"o":4.62,"t":"2026-10-13T12:30:00Z","v":6453,"vw":4.618917},{"c":4.61,"h":4.62,"l":4.6,"n":154,"o":4.61,"t":"2026-10-13T12:45:00Z","v":8301,"vw":4.602788},{"c":4.605,"h":4.62,"l":4.603,"n":78,"o":4.605,"t":"2026-10-13T13:00:00Z","v":9259,"vw":4.607947},{"c":4.66,"h":4.66,"l":4.6,"n":234,"o":4.61,"t":"2026-10-13T13:15:00Z","v":30056,"vw":4.615562},{"c":4.7301,"h":4.75,"l":4.61,"n":3075,"o":4.63,"t":"2026-10-13T13:30:00Z","v":1430436,"vw":4.676214},{"c":4.68,"h":4.765,"l":4.67,"n":2587,"o":4.73,"t":"2026-10-13T13:45:00Z","v":1035666,"vw":4.712544},{"c":4.645,"h":4.68,"l":4.645,"n":2371,"o":4.67,"t":"2026-10-13T14:00:00Z","v":1324994,"vw":4.663188},{"c":4.635,"h":4.65,"l":4.63,"n":1607,"o":4.645,"t":"2026-10-13T14:15:00Z","v":793772,"vw":4.640957},{"c":4.615,"h":4.635,"l":4.6,"n":1990,"o":4.635,"t":"2026-10-13T14:30:00Z","v":569752,"vw":4.614311},{"c":4.595,"h":4.63,"l":4.59,"n":1933,"o":4.615,"t":"2026-10-13T14:45:00Z","v":661892,"vw":4.610276},{"c":4.59,"h":4.61,"l":4.59,"n":1621,"o":4.5951,"t":"2026-10-13T15:00:00Z","v":396780,"vw":4.600482},{"c":4.59,"h":4.6,"l":4.57,"n":1992,"o":4.59,"t":"2026-10-13T15:15:00Z","v":1319547,"vw":4.587618},{"c":4.5903,"h":4.62,"l":4.59,"n":1887,"o":4.59,"t":"2026-10-13T15:30:00Z","v":970823,"vw":4.603969},{"c":4.595,"h":4.6,"l":4.5801,"n":1409,"o":4.59,"t":"2026-10-13T15:45:00Z","v":312723,"vw":4.59243},{"c":4.59,"h":4.6152,"l":4.59,"n":1391,"o":4.5968,"t":"2026-10-13T16:00:00Z","v":682394,"vw":4.60155},{"c":4.57,"h":4.6,"l":4.57,"n":1417,"o":4.595,"t":"2026-10-13T16:15:00Z","v":451412,"vw":4.588052},{"c":4.596,"h":4.6,"l":4.57,"n":1444,"o":4.5785,"t":"2026-10-13T16:30:00Z","v":334967,"vw":4.588073},{"c":4.58,"h":4.6,"l":4.57,"n":1750,"o":4.595,"t":"2026-10-13T16:45:00Z","v":321566,"vw":4.588611},{"c":4.54,"h":4.58,"l":4.54,"n":2015,"o":4.575,"t":"2026-10-13T17:00:00Z","v":421667,"vw":4.56243},{"c":4.5499,"h":4.56,"l":4.54,"n":1965,"o":4.545,"t":"2026-10-13T17:15:00Z","v":582076,"vw":4.54788},{"c":4.535,"h":4.55,"l":4.53,"n":1632,"o":4.545,"t":"2026-10-13T17:30:00Z","v":578831,"vw":4.538645},{"c":4.515,"h":4.54,"l":4.51,"n":1918,"o":4.5345,"t":"2026-10-13T17:45:00Z","v":676654,"vw":4.52358},{"c":4.545,"h":4.57,"l":4.51,"n":1906,"o":4.515,"t":"2026-10-13T18:00:00Z","v":665705,"vw":4.546386},{"c":4.529,"h":4.55,"l":4.52,"n":1527,"o":4.545,"t":"2026-10-13T18:15:00Z","v":432110,"vw":4.538415},{"c":4.515,"h":4.53,"l":4.51,"n":1535,"o":4.53,"t":"2026-10-13T18:30:00Z","v":408551,"vw":4.519042},{"c":4.51,"h":4.53,"l":4.51,"n":1784,"o":4.51,"t":"2026-10-13T18:45:00Z","v":630770,"vw":4.521236},{"c":4.51,"h":4.53,"l":4.5,"n":2163,"o":4.515,"t":"2026-10-13T19:00:00Z","v":623528,"vw":4.514247},{"c":4.515,"h":4.52,"l":4.5,"n":2423,"o":4.51,"t":"2026-10-13T19:15:00Z","v":674074,"vw":4.511178},{"c":4.515,"h":4.52,"l":4.48,"n":4357,"o":4.515,"t":"2026-10-13T19:30:00Z","v":2311659,"vw":4.498932},{"c":4.44,"h":4.52,"l":4.44,"n":6228,"o":4.515,"t":"2026-10-13T19:45:00Z","v":2492890,"vw":4.467485},{"c":4.46,"h":4.4793,"l":4.44,"n":378,"o":4.44,"t":"2026-10-13T20:00:00Z","v":2517462,"vw":4.440471},{"c":4.4696,"h":4.47,"l":4.45,"n":150,"o":4.45,"t":"2026-10-13T20:15:00Z","v":26914,"vw":4.460198},{"c":4.47,"h":4.48,"l":4.46,"n":231,"o":4.4699,"t":"2026-10-13T20:30:00Z","v":71059,"vw":4.471036},{"c":4.4697,"h":4.47,"l":4.45,"n":164,"o":4.47,"t":"2026-10-13T20:45:00Z","v":73434,"vw":4.46562},{"c":4.4697,"h":4.48,"l":4.46,"n":92,"o":4.4602,"t":"2026-10-13T21:00:00Z","v":40551,"vw":4.470638},{"c":4.47,"h":4.47,"l":4.46,"n":57,"o":4.4699,"t":"2026-10-13T21:15:00Z","v":16460,"vw":4.465011},{"c":4.4603,"h":4.47,"l":4.46,"n":62,"o":4.47,"t":"2026-10-13T21:30:00Z","v":22063,"vw":4.463947},{"c":4.46,"h":4.47,"l":4.46,"n":97,"o":4.4685,"t":"2026-10-13T21:45:00Z","v":31326,"vw":4.461684},{"c":4.46,"h":4.47,"l":4.45,"n":78,"o":4.46,"t":"2026-10-13T22:00:00Z","v":26434,"vw":4.458632},{"c":4.46,"h":4.48,"l":4.46,"n":134,"o":4.46,"t":"2026-10-13T22:15:00Z","v":25112,"vw":4.472798},{"c":4.48,"h":4.48,"l":4.46,"n":118,"o":4.46,"t":"2026-10-13T22:30:00Z","v":20268,"vw":4.471423},{"c":4.478,"h":4.48,"l":4.4685,"n":54,"o":4.4685,"t":"2026-10-13T22:45:00Z","v":37614,"vw":4.476515},{"c":4.48,"h":4.48,"l":4.47,"n":28,"o":4.47,"t":"2026-10-13T23:00:00Z","v":4622,"vw":4.478299},{"c":4.46,"h":4.48,"l":4.46,"n":123,"o":4.4797,"t":"2026-10-13T23:15:00Z","v":26409,"vw":4.465043},{"c":4.4515,"h":4.46,"l":4.45,"n":35,"o":4.455,"t":"2026-10-13T23:30:00Z","v":7402,"vw":4.450825},{"c":4.454,"h":4.47,"l":4.445,"n":178,"o":4.4502,"t":"2026-10-13T23:45:00Z","v":36755,"vw":4.453452},{"c":4.47,"h":4.48,"l":4.46,"n":95,"o":4.47,"t":"2026-10-14T08:00:00Z","v":17009,"vw":4.466287},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-14T08:15:00Z","v":3093,"vw":4.47},{"c":4.4797,"h":4.48,"l":4.4797,"n":2,"o":4.48,"t":"2026-10-14T08:30:00Z","v":4291,"vw":4.47998},{"c":4.46,"h":4.4791,"l":4.46,"n":24,"o":4.4791,"t":"2026-10-14T08:45:00Z","v":3853,"vw":4.464084},{"c":4.4593,"h":4.4593,"l":4.4593,"n":1,"o":4.4593,"t":"2026-10-14T09:00:00Z","v":300,"vw":4.4593},{"c":4.4592,"h":4.46,"l":4.4592,"n":2,"o":4.46,"t":"2026-10-14T09:30:00Z","v":4100,"vw":4.45998},{"c":4.4505,"h":4.4505,"l":4.4505,"n":1,"o":4.4505,"t":"2026-10-14T09:45:00Z","v":100,"vw":4.4505},{"c":4.47,"h":4.47,"l":4.4505,"n":7,"o":4.4505,"t":"2026-10-14T10:00:00Z","v":5872,"vw":4.460762},{"c":4.47,"h":4.47,"l":4.46,"n":15,"o":4.47,"t":"2026-10-14T10:15:00Z","v":8212,"vw":4.461479},{"c":4.46,"h":4.47,"l":4.45,"n":52,"o":4.46,"t":"2026-10-14T10:30:00Z","v":10818,"vw":4.460679},{"c":4.46,"h":4.4699,"l":4.4501,"n":19,"o":4.4699,"t":"2026-10-14T10:45:00Z","v":4279,"vw":4.460788},{"c":4.43,"h":4.47,"l":4.43,"n":233,"o":4.4699,"t":"2026-10-14T11:00:00Z","v":92045,"vw":4.44834},{"c":4.4485,"h":4.4485,"l":4.43,"n":91,"o":4.43,"t":"2026-10-14T11:15:00Z","v":27515,"vw":4.437979},{"c":4.44,"h":4.45,"l":4.4385,"n":125,"o":4.4466,"t":"2026-10-14T11:30:00Z","v":13019,"vw":4.441556},{"c":4.4496,"h":4.45,"l":4.44,"n":32,"o":4.4493,"t":"2026-10-14T11:45:00Z","v":16735,"vw":4.449019},{"c":4.4598,"h":4.46,"l":4.45,"n":52,"o":4.45,"t":"2026-10-14T12:00:00Z","v":7591,"vw":4.456861},{"c":4.4682,"h":4.47,"l":4.45,"n":63,"o":4.45,"t":"2026-10-14T12:15:00Z","v":9944,"vw":4.460804},{"c":4.37,"h":4.46,"l":4.36,"n":634,"o":4.46,"t":"2026-10-14T12:30:00Z","v":167338,"vw":4.379609},{"c":4.3502,"h":4.38,"l":4.34,"n":404,"o":4.3697,"t":"2026-10-14T12:45:00Z","v":89159,"vw":4.361109},{"c":4.33,"h":4.3511,"l":4.31,"n":552,"o":4.3511,"t":"2026-10-14T13:00:00Z","v":190365,"vw":4.338497},{"c":4.33,"h":4.36,"l":4.32,"n":573,"o":4.33,"t":"2026-10-14T13:15:00Z","v":147492,"vw":4.327836},{"c":4.3192,"h":4.35,"l":4.3,"n":4090,"o":4.32,"t":"2026-10-14T13:30:00Z","v":1804638,"vw":4.327023},{"c":4.245,"h":4.37,"l":4.24,"n":4853,"o":4.315,"t":"2026-10-14T13:45:00Z","v":1622193,"vw":4.293404},{"c":4.21,"h":4.255,"l":4.19,"n":4498,"o":4.2432,"t":"2026-10-14T14:00:00Z","v":1608289,"vw":4.217544},{"c":4.225,"h":4.23,"l":4.2,"n":2831,"o":4.21,"t":"2026-10-14T14:15:00Z","v":823925,"vw":4.215034},{"c":4.245,"h":4.26,"l":4.22,"n":2488,"o":4.222,"t":"2026-10-14T14:30:00Z","v":692785,"vw":4.2343},{"c":4.205,"h":4.26,"l":4.2,"n":2587,"o":4.245,"t":"2026-10-14T14:45:00Z","v":1045379,"vw":4.222445},{"c":4.17,"h":4.21,"l":4.165,"n":3293,"o":4.2001,"t":"2026-10-14T15:00:00Z","v":875318,"vw":4.182101},{"c":4.175,"h":4.195,"l":4.17,"n":2516,"o":4.17,"t":"2026-10-14T15:15:00Z","v":665169,"vw":4.184596},{"c":4.155,"h":4.18,"l":4.15,"n":2999,"o":4.175,"t":"2026-10-14T15:30:00Z","v":622174,"vw":4.162371},{"c":4.145,"h":4.17,"l":4.14,"n":3026,"o":4.155,"t":"2026-10-14T15:45:00Z","v":1019576,"vw":4.151704},{"c":4.125,"h":4.15,"l":4.12,"n":2722,"o":4.145,"t":"2026-10-14T16:00:00Z","v":740560,"vw":4.138409},{"c":4.1186,"h":4.13,"l":4.1,"n":2660,"o":4.125,"t":"2026-10-14T16:15:00Z","v":824991,"vw":4.11539},{"c":4.145,"h":4.15,"l":4.11,"n":2404,"o":4.115,"t":"2026-10-14T16:30:00Z","v":679732,"vw":4.123713},{"c":4.1285,"h":4.15,"l":4.12,"n":2129,"o":4.145,"t":"2026-10-14T16:45:00Z","v":434137,"vw":4.135077},{"c":4.11,"h":4.1392,"l":4.1,"n":2363,"o":4.1286,"t":"2026-10-14T17:00:00Z","v":554304,"vw":4.116368},{"c":4.125,"h":4.13,"l":4.1,"n":2153,"o":4.105,"t":"2026-10-14T17:15:00Z","v":574795,"vw":4.117875},{"c":4.145,"h":4.15,"l":4.1101,"n":2285,"o":4.125,"t":"2026-10-14T17:30:00Z","v":622833,"vw":4.129376},{"c":4.105,"h":4.15,"l":4.1,"n":2797,"o":4.15,"t":"2026-10-14T17:45:00Z","v":766676,"vw":4.119749},{"c":4.0998,"h":4.11,"l":4.09,"n":2996,"o":4.105,"t":"2026-10-14T18:00:00Z","v":750098,"vw":4.099484},{"c":4.085,"h":4.11,"l":4.075,"n":2518,"o":4.1,"t":"2026-10-14T18:15:00Z","v":947131,"vw":4.09082},{"c":4.0717,"h":4.095,"l":4.07,"n":2197,"o":4.0899,"t":"2026-10-14T18:30:00Z","v":445028,"vw":4.083133},{"c":4.0836,"h":4.09,"l":4.06,"n":2631,"o":4.07,"t":"2026-10-14T18:45:00Z","v":965364,"vw":4.076707},{"c":4.065,"h":4.09,"l":4.06,"n":2302,"o":4.09,"t":"2026-10-14T19:00:00Z","v":703037,"vw":4.077747},{"c":4.07,"h":4.09,"l":4.06,"n":2820,"o":4.0618,"t":"2026-10-14T19:15:00Z","v":882252,"vw":4.075032},{"c":4.09,"h":4.1,"l":4.07,"n":2668,"o":4.07,"t":"2026-10-14T19:30:00Z","v":763477,"vw":4.084969},{"c":4.065,"h":4.09,"l":4.06,"n":5232,"o":4.09,"t":"2026-10-14T19:45:00Z","v":1790809,"vw":4.067256},{"c":4.0797,"h":4.09,"l":4.0604,"n":218,"o":4.07,"t":"2026-10-14T20:00:00Z","v":1485737,"vw":4.070158},{"c":4.06,"h":4.08,"l":4.06,"n":195,"o":4.0797,"t":"2026-10-14T20:15:00Z","v":35923,"vw":4.071736},{"c":4.08,"h":4.09,"l":4.07,"n":135,"o":4.0797,"t":"2026-10-14T20:30:00Z","v":66885,"vw":4.085742},{"c":4.08,"h":4.09,"l":4.08,"n":413,"o":4.08,"t":"2026-10-14T20:45:00Z","v":118245,"vw":4.085908},{"c":4.09,"h":4.09,"l":4.08,"n":332,"o":4.09,"t":"2026-10-14T21:00:00Z","v":207079,"vw":4.084743},{"c":4.08,"h":4.1,"l":4.08,"n":104,"o":4.09,"t":"2026-10-14T21:15:00Z","v":65811,"vw":4.085182},{"c":4.09,"h":4.1,"l":4.08,"n":100,"o":4.0966,"t":"2026-10-14T21:30:00Z","v":10617,"vw":4.089518},{"c":4.09,"h":4.1,"l":4.08,"n":71,"o":4.09,"t":"2026-10-14T21:45:00Z","v":20985,"vw":4.093779},{"c":4.09,"h":4.1,"l":4.08,"n":98,"o":4.0997,"t":"2026-10-14T22:00:00Z","v":23304,"vw":4.091393},{"c":4.08,"h":4.1,"l":4.08,"n":93,"o":4.09,"t":"2026-10-14T22:15:00Z","v":30147,"vw":4.086995},{"c":4.0803,"h":4.09,"l":4.08,"n":103,"o":4.08,"t":"2026-10-14T22:30:00Z","v":18679,"vw":4.083579},{"c":4.09,"h":4.09,"l":4.08,"n":58,"o":4.08,"t":"2026-10-14T22:45:00Z","v":12085,"vw":4.083211},{"c":4.0715,"h":4.09,"l":4.07,"n":63,"o":4.09,"t":"2026-10-14T23:00:00Z","v":20753,"vw":4.074698},{"c":4.0696,"h":4.0794,"l":4.06,"n":136,"o":4.07,"t":"2026-10-14T23:15:00Z","v":30634,"vw":4.065959},{"c":4.0685,"h":4.07,"l":4.06,"n":74,"o":4.0696,"t":"2026-10-14T23:30:00Z","v":18820,"vw":4.065492},{"c":4.0698,"h":4.07,"l":4.06,"n":98,"o":4.0615,"t":"2026-10-14T23:45:00Z","v":26407,"vw":4.064353},{"c":4.02,"h":4.07,"l":4.02,"n":270,"o":4.07,"t":"2026-10-15T08:00:00Z","v":42087,"vw":4.050603},{"c":4.02,"h":4.03,"l":4.02,"n":25,"o":4.02,"t":"2026-10-15T08:15:00Z","v":9888,"vw":4.024169},{"c":4.03,"h":4.04,"l":4.02,"n":25,"o":4.0293,"t":"2026-10-15T08:30:00Z","v":1854,"vw":4.029074},{"c":4.0208,"h":4.04,"l":4.02,"n":11,"o":4.04,"t":"2026-10-15T08:45:00Z","v":1821,"vw":4.034639},{"c":4.05,"h":4.05,"l":4.04,"n":32,"o":4.04,"t":"2026-10-15T09:00:00Z","v":2042,"vw":4.040896},{"c":4.06,"h":4.06,"l":4.04,"n":8,"o":4.05,"t":"2026-10-15T09:15:00Z","v":2862,"vw":4.049083},{"c":4.04,"h":4.06,"l":4.04,"n":7,"o":4.06,"t":"2026-10-15T09:30:00Z","v":1611,"vw":4.046534},{"c":4.05,"h":4.05,"l":4.04,"n":10,"o":4.04,"t":"2026-10-15T09:45:00Z","v":18608,"vw":4.040744},{"c":4.04,"h":4.04,"l":4.0395,"n":5,"o":4.0395,"t":"2026-10-15T10:00:00Z","v":1496,"vw":4.039534},{"c":4.045,"h":4.045,"l":4.03,"n":28,"o":4.04,"t":"2026-10-15T10:15:00Z","v":5606,"vw":4.041094},{"c":4.02,"h":4.03,"l":4.01,"n":76,"o":4.03,"t":"2026-10-15T10:30:00Z","v":7551,"vw":4.017677},{"c":4.02,"h":4.02,"l":4.02,"n":17,"o":4.02,"t":"2026-10-15T10:45:00Z","v":5366,"vw":4.02},{"c":4.01,"h":4.04,"l":3.98,"n":880,"o":4.02,"t":"2026-10-15T11:00:00Z","v":212023,"vw":4.00365},{"c":4.02,"h":4.02,"l":4,"n":132,"o":4,"t":"2026-10-15T11:15:00Z","v":19212,"vw":4.006301},{"c":4.05,"h":4.05,"l":4.0198,"n":192,"o":4.02,"t":"2026-10-15T11:30:00Z","v":40866,"vw":4.032482},{"c":4.05,"h":4.05,"l":4.03,"n":164,"o":4.04,"t":"2026-10-15T11:45:00Z","v":15673,"vw":4.043885},{"c":4.02,"h":4.04,"l":4.02,"n":227,"o":4.04,"t":"2026-10-15T12:00:00Z","v":21777,"vw":4.03474},{"c":4.03,"h":4.05,"l":4.02,"n":125,"o":4.02,"t":"2026-10-15T12:15:00Z","v":30925,"vw":4.037872},{"c":4.04,"h":4.06,"l":3.999,"n":782,"o":4.02,"t":"2026-10-15T12:30:00Z","v":53675,"vw":4.021655},{"c":4.02,"h":4.05,"l":4.01,"n":96,"o":4.05,"t":"2026-10-15T12:45:00Z","v":6840,"vw":4.024838},{"c":4.03,"h":4.09,"l":4,"n":1376,"o":4.01,"t":"2026-10-15T13:00:00Z","v":200589,"vw":4.035536},{"c":4.02,"h":4.03,"l":4,"n":284,"o":4.0225,"t":"2026-10-15T13:15:00Z","v":127627,"vw":4.006276},{"c":4.04,"h":4.05,"l":3.98,"n":5317,"o":4.01,"t":"2026-10-15T13:30:00Z","v":2594595,"vw":4.007777},{"c":3.98,"h":4.05,"l":3.97,"n":3515,"o":4.0305,"t":"2026-10-15T13:45:00Z","v":1011043,"vw":4.003101},{"c":4.0697,"h":4.08,"l":3.97,"n":3793,"o":3.975,"t":"2026-10-15T14:00:00Z","v":1486764,"vw":4.035587},{"c":4.055,"h":4.09,"l":4.05,"n":2850,"o":4.07,"t":"2026-10-15T14:15:00Z","v":998639,"vw":4.071784},{"c":4.125,"h":4.15,"l":4.05,"n":2774,"o":4.055,"t":"2026-10-15T14:30:00Z","v":961138,"vw":4.10591},{"c":4.115,"h":4.13,"l":4.09,"n":2298,"o":4.12,"t":"2026-10-15T14:45:00Z","v":804609,"vw":4.112946},{"c":4.15,"h":4.17,"l":4.1,"n":2677,"o":4.115,"t":"2026-10-15T15:00:00Z","v":1018646,"vw":4.147368},{"c":4.13,"h":4.17,"l":4.13,"n":2139,"o":4.155,"t":"2026-10-15T15:15:00Z","v":554607,"vw":4.14896},{"c":4.105,"h":4.14,"l":4.1,"n":2066,"o":4.135,"t":"2026-10-15T15:30:00Z","v":576083,"vw":4.117709},{"c":4.095,"h":4.11,"l":4.0839,"n":1844,"o":4.105,"t":"2026-10-15T15:45:00Z","v":441102,"vw":4.098801},{"c":4.075,"h":4.1,"l":4.07,"n":1927,"o":4.095,"t":"2026-10-15T16:00:00Z","v":658765,"vw":4.080384},{"c":4.095,"h":4.1,"l":4.07,"n":1639,"o":4.0768,"t":"2026-10-15T16:15:00Z","v":350223,"vw":4.087318},{"c":4.0968,"h":4.11,"l":4.07,"n":1673,"o":4.09,"t":"2026-10-15T16:30:00Z","v":398724,"vw":4.088413},{"c":4.0977,"h":4.1,"l":4.075,"n":1527,"o":4.095,"t":"2026-10-15T16:45:00Z","v":550114,"vw":4.087576},{"c":4.105,"h":4.12,"l":4.09,"n":1614,"o":4.1,"t":"2026-10-15T17:00:00Z","v":268183,"vw":4.106681},{"c":4.125,"h":4.13,"l":4.105,"n":1456,"o":4.105,"t":"2026-10-15T17:15:00Z","v":360344,"vw":4.120696},{"c":4.14,"h":4.15,"l":4.12,"n":1851,"o":4.12,"t":"2026-10-15T17:30:00Z","v":475531,"vw":4.14037},{"c":4.105,"h":4.15,"l":4.1,"n":1858,"o":4.1353,"t":"2026-10-15T17:45:00Z","v":558038,"vw":4.126831},{"c":4.12,"h":4.13,"l":4.1,"n":2019,"o":4.105,"t":"2026-10-15T18:00:00Z","v":633024,"vw":4.114949},{"c":4.115,"h":4.13,"l":4.1,"n":1765,"o":4.1139,"t":"2026-10-15T18:15:00Z","v":780905,"vw":4.112896},{"c":4.105,"h":4.13,"l":4.1,"n":2242,"o":4.115,"t":"2026-10-15T18:30:00Z","v":935609,"vw":4.11301},{"c":4.135,"h":4.14,"l":4.1,"n":2003,"o":4.11,"t":"2026-10-15T18:45:00Z","v":616357,"vw":4.126647},{"c":4.205,"h":4.21,"l":4.13,"n":2804,"o":4.14,"t":"2026-10-15T19:00:00Z","v":1872672,"vw":4.156591},{"c":4.235,"h":4.24,"l":4.2001,"n":2086,"o":4.21,"t":"2026-10-15T19:15:00Z","v":831536,"vw":4.223923},{"c":4.245,"h":4.26,"l":4.21,"n":3030,"o":4.23,"t":"2026-10-15T19:30:00Z","v":1172134,"vw":4.235924},{"c":4.275,"h":4.29,"l":4.24,"n":5430,"o":4.245,"t":"2026-10-15T19:45:00Z","v":2400673,"vw":4.268219},{"c":4.2797,"h":4.2881,"l":4.27,"n":168,"o":4.27,"t":"2026-10-15T20:00:00Z","v":1578547,"vw":4.27007},{"c":4.2797,"h":4.28,"l":4.27,"n":95,"o":4.2797,"t":"2026-10-15T20:15:00Z","v":16621,"vw":4.275106},{"c":4.3,"h":4.3,"l":4.2795,"n":94,"o":4.2797,"t":"2026-10-15T20:30:00Z","v":47642,"vw":4.290161},{"c":4.3,"h":4.3,"l":4.27,"n":87,"o":4.2903,"t":"2026-10-15T20:45:00Z","v":50693,"vw":4.295977},{"c":4.285,"h":4.3,"l":4.28,"n":61,"o":4.3,"t":"2026-10-15T21:00:00Z","v":6747,"vw":4.285409},{"c":4.2987,"h":4.2987,"l":4.28,"n":41,"o":4.28,"t":"2026-10-15T21:15:00Z","v":5180,"vw":4.287835},{"c":4.2902,"h":4.3,"l":4.29,"n":55,"o":4.2988,"t":"2026-10-15T21:30:00Z","v":18858,"vw":4.292919},{"c":4.2996,"h":4.3,"l":4.29,"n":47,"o":4.2902,"t":"2026-10-15T21:45:00Z","v":6502,"vw":4.297526},{"c":4.31,"h":4.32,"l":4.2995,"n":75,"o":4.3,"t":"2026-10-15T22:00:00Z","v":10027,"vw":4.303558},{"c":4.32,"h":4.3455,"l":4.31,"n":88,"o":4.3193,"t":"2026-10-15T22:15:00Z","v":12905,"vw":4.318829},{"c":4.32,"h":4.32,"l":4.31,"n":21,"o":4.31,"t":"2026-10-15T22:30:00Z","v":2795,"vw":4.316282},{"c":4.319,"h":4.32,"l":4.29,"n":74,"o":4.32,"t":"2026-10-15T22:45:00Z","v":4672,"vw":4.313279},{"c":4.31,"h":4.32,"l":4.3,"n":25,"o":4.3192,"t":"2026-10-15T23:00:00Z","v":33854,"vw":4.319004},{"c":4.31,"h":4.32,"l":4.3098,"n":41,"o":4.31,"t":"2026-10-15T23:15:00Z","v":8612,"vw":4.313942},{"c":4.31,"h":4.33,"l":4.3,"n":26,"o":4.3,"t":"2026-10-15T23:30:00Z","v":6738,"vw":4.309831},{"c":4.29,"h":4.3191,"l":4.28,"n":76,"o":4.3191,"t":"2026-10-15T23:45:00Z","v":31664,"vw":4.297667},{"c":4.3,"h":4.32,"l":4.28,"n":209,"o":4.29,"t":"2026-10-16T08:00:00Z","v":34398,"vw":4.299063},{"c":4.29,"h":4.3,"l":4.29,"n":42,"o":4.29,"t":"2026-10-16T08:15:00Z","v":4037,"vw":4.296244},{"c":4.3091,"h":4.3091,"l":4.29,"n":21,"o":4.29,"t":"2026-10-16T08:30:00Z","v":9455,"vw":4.303494},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-16T08:45:00Z","v":653,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-16T09:15:00Z","v":139,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-16T09:30:00Z","v":388,"vw":4.31},{"c":4.29,"h":4.31,"l":4.28,"n":22,"o":4.31,"t":"2026-10-16T09:45:00Z","v":2282,"vw":4.299225},{"c":4.3,"h":4.3,"l":4.29,"n":7,"o":4.3,"t":"2026-10-16T10:00:00Z","v":1550,"vw":4.297852},{"c":4.2902,"h":4.2902,"l":4.29,"n":10,"o":4.29,"t":"2026-10-16T10:15:00Z","v":708,"vw":4.290133},{"c":4.29,"h":4.31,"l":4.29,"n":11,"o":4.2904,"t":"2026-10-16T10:30:00Z","v":2343,"vw":4.296601},{"c":4.29,"h":4.31,"l":4.29,"n":15,"o":4.31,"t":"2026-10-16T10:45:00Z","v":2436,"vw":4.300245},{"c":4.3018,"h":4.31,"l":4.2885,"n":91,"o":4.31,"t":"2026-10-16T11:00:00Z","v":31110,"vw":4.301775},{"c":4.29,"h":4.3,"l":4.28,"n":71,"o":4.29,"t":"2026-10-16T11:15:00Z","v":15114,"vw":4.289379},{"c":4.27,"h":4.29,"l":4.2615,"n":78,"o":4.29,"t":"2026-10-16T11:30:00Z","v":14970,"vw":4.272914},{"c":4.28,"h":4.29,"l":4.26,"n":42,"o":4.29,"t":"2026-10-16T11:45:00Z","v":6840,"vw":4.27562},{"c":4.2769,"h":4.28,"l":4.26,"n":65,"o":4.28,"t":"2026-10-16T12:00:00Z","v":23694,"vw":4.273055},{"c":4.27,"h":4.2799,"l":4.2601,"n":37,"o":4.2799,"t":"2026-10-16T12:15:00Z","v":9218,"vw":4.271571},{"c":4.26,"h":4.28,"l":4.25,"n":60,"o":4.27,"t":"2026-10-16T12:30:00Z","v":26237,"vw":4.258048},{"c":4.2601,"h":4.28,"l":4.25,"n":33,"o":4.26,"t":"2026-10-16T12:45:00Z","v":15999,"vw":4.257691},{"c":4.2768,"h":4.28,"l":4.26,"n":220,"o":4.27,"t":"2026-10-16T13:00:00Z","v":16554,"vw":4.272731},{"c":4.26,"h":4.29,"l":4.2467,"n":273,"o":4.279,"t":"2026-10-16T13:15:00Z","v":25305,"vw":4.266197},{"c":4.2838,"h":4.3,"l":4.185,"n":2819,"o":4.3,"t":"2026-10-16T13:30:00Z","v":1052184,"vw":4.250895},{"c":4.26,"h":4.28,"l":4.23,"n":1903,"o":4.28,"t":"2026-10-16T13:45:00Z","v":604866,"vw":4.254542},{"c":4.255,"h":4.31,"l":4.25,"n":2053,"o":4.26,"t":"2026-10-16T14:00:00Z","v":624915,"vw":4.276188},{"c":4.25,"h":4.27,"l":4.23,"n":1744,"o":4.255,"t":"2026-10-16T14:15:00Z","v":372614,"vw":4.251796},{"c":4.255,"h":4.28,"l":4.24,"n":1917,"o":4.255,"t":"2026-10-16T14:30:00Z","v":463966,"vw":4.25902},{"c":4.195,"h":4.27,"l":4.19,"n":2058,"o":4.26,"t":"2026-10-16T14:45:00Z","v":572338,"vw":4.234343},{"c":4.1895,"h":4.2,"l":4.17,"n":1955,"o":4.2,"t":"2026-10-16T15:00:00Z","v":600296,"vw":4.190028},{"c":4.1699,"h":4.19,"l":4.15,"n":2087,"o":4.1899,"t":"2026-10-16T15:15:00Z","v":635553,"vw":4.172065},{"c":4.135,"h":4.18,"l":4.13,"n":2492,"o":4.165,"t":"2026-10-16T15:30:00Z","v":570399,"vw":4.147558},{"c":4.105,"h":4.16,"l":4.1,"n":2397,"o":4.1364,"t":"2026-10-16T15:45:00Z","v":784552,"vw":4.122107},{"c":4.105,"h":4.11,"l":4.08,"n":2458,"o":4.105,"t":"2026-10-16T16:00:00Z","v":515258,"vw":4.096794},{"c":4.09,"h":4.11,"l":4.08,"n":1664,"o":4.1099,"t":"2026-10-16T16:15:00Z","v":804103,"vw":4.091054},{"c":4.085,"h":4.095,"l":4.08,"n":2163,"o":4.09,"t":"2026-10-16T16:30:00Z","v":366874,"vw":4.085228},{"c":4.065,"h":4.09,"l":4.05,"n":2429,"o":4.085,"t":"2026-10-16T16:45:00Z","v":573512,"vw":4.072106},{"c":4.04,"h":4.07,"l":4.03,"n":2212,"o":4.07,"t":"2026-10-16T17:00:00Z","v":580086,"vw":4.04936},{"c":4.055,"h":4.06,"l":4.03,"n":2200,"o":4.04,"t":"2026-10-16T17:15:00Z","v":503390,"vw":4.041241},{"c":4.065,"h":4.07,"l":4.04,"n":2259,"o":4.055,"t":"2026-10-16T17:30:00Z","v":410787,"vw":4.05292},{"c":4.02,"h":4.07,"l":4.02,"n":2229,"o":4.06,"t":"2026-10-16T17:45:00Z","v":450375,"vw":4.032879},{"c":4.03,"h":4.04,"l":4.01,"n":2005,"o":4.02,"t":"2026-10-16T18:00:00Z","v":430275,"vw":4.022596},{"c":4.035,"h":4.04,"l":4.03,"n":1810,"o":4.035,"t":"2026-10-16T18:15:00Z","v":422308,"vw":4.036567},{"c":4.0499,"h":4.05,"l":4.03,"n":1894,"o":4.035,"t":"2026-10-16T18:30:00Z","v":481864,"vw":4.04136},{"c":4.05,"h":4.05,"l":4.03,"n":2192,"o":4.05,"t":"2026-10-16T18:45:00Z","v":489785,"vw":4.04301},{"c":4.075,"h":4.08,"l":4.02,"n":2489,"o":4.045,"t":"2026-10-16T19:00:00Z","v":655650,"vw":4.046378},{"c":4.09,"h":4.1,"l":4.07,"n":2625,"o":4.075,"t":"2026-10-16T19:15:00Z","v":643565,"vw":4.081478},{"c":4.045,"h":4.1,"l":4.04,"n":2664,"o":4.085,"t":"2026-10-16T19:30:00Z","v":601984,"vw":4.064045},{"c":4.07,"h":4.08,"l":4.03,"n":5941,"o":4.045,"t":"2026-10-16T19:45:00Z","v":2056738,"vw":4.062557},{"c":4.08,"h":4.09,"l":4.0407,"n":162,"o":4.07,"t":"2026-10-16T20:00:00Z","v":1655618,"vw":4.069976},{"c":4.07,"h":4.09,"l":4.07,"n":142,"o":4.09,"t":"2026-10-16T20:15:00Z","v":111690,"vw":4.074942},{"c":4.07,"h":4.09,"l":4.07,"n":215,"o":4.07,"t":"2026-10-16T20:30:00Z","v":190951,"vw":4.075328},{"c":4.07,"h":4.1,"l":4.07,"n":111,"o":4.07,"t":"2026-10-16T20:45:00Z","v":98336,"vw":4.074653},{"c":4.0715,"h":4.0954,"l":4.07,"n":52,"o":4.07,"t":"2026-10-16T21:00:00Z","v":6708,"vw":4.075452},{"c":4.0793,"h":4.08,"l":4.06,"n":91,"o":4.0799,"t":"2026-10-16T21:15:00Z","v":5801,"vw":4.069765},{"c":4.08,"h":4.08,"l":4.06,"n":15,"o":4.07,"t":"2026-10-16T21:30:00Z","v":1894,"vw":4.07368},{"c":4.07,"h":4.08,"l":4.07,"n":9,"o":4.07,"t":"2026-10-16T21:45:00Z","v":16102,"vw":4.078011}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.021400000000000002,"strike":4.84,"iv":0.873652,"gamma":0.36606800000000006,"theta":-0.0057680000000000006,"vega":0.0009240000000000001,"rho":0.00007140166606583114,"breakevenPct":19.44471744471743},{"delta":0.15,"premium":0.031156097560975614,"strike":4.596097560975609,"iv":0.7607739512195122,"gamma":0.5526045853658537,"theta":-0.006938731707317074,"vega":0.0012654634146341463,"rho":0.00010761044588764263,"breakevenPct":13.691736081979977},{"delta":0.2,"premium":0.046452870304748414,"strike":4.4642097802976615,"iv":0.715090290574061,"gamma":0.6517472714386959,"theta":-0.007672005669737775,"vega":0.001457264351523742,"rho":0.00014314585600200817,"breakevenPct":10.827092152393352},{"delta":0.25,"premium":0.06535199622017482,"strike":4.405150011811954,"iv":0.7130940703992441,"gamma":0.694069501535554,"theta":-0.008120859910229152,"vega":0.0015517599811008741,"rho":0.00017824346468942035,"breakevenPct":9.840344177693572},{"delta":0.3,"premium":0.08425112213560124,"strike":4.3460902433262465,"iv":0.7110978502244272,"gamma":0.736391731632412,"theta":-0.008569714150720529,"vega":0.001646255610678006,"rho":0.00021334107337683255,"breakevenPct":8.85359620299379},{"delta":0.35,"premium":0.10315024805102764,"strike":4.287030474840539,"iv":0.7091016300496102,"gamma":0.77871396172927,"theta":-0.009018568391211906,"vega":0.0017407512402551383,"rho":0.00024843868206424473,"breakevenPct":7.866848228294009},{"delta":0.4,"premium":0.12204937396645406,"strike":4.2279707063548315,"iv":0.7071054098747933,"gamma":0.8210361918261281,"theta":-0.009467422631703283,"vega":0.0018352468698322705,"rho":0.00028353629075165694,"breakevenPct":6.880100253594227},{"delta":0.45,"premium":0.14094849988188046,"strike":4.168910937869123,"iv":0.7051091896999764,"gamma":0.8633584219229861,"theta":-0.00991627687219466,"vega":0.0019297424994094022,"rho":0.00031863389943906915,"breakevenPct":5.893352278894446},{"delta":0.5,"premium":0.15984762579730688,"strike":4.109851169383416,"iv":0.7031129695251594,"gamma":0.9056806520198442,"theta":-0.010365131112686039,"vega":0.0020242381289865344,"rho":0.00035373150812648135,"breakevenPct":4.906604304194664},{"delta":0.55,"premium":0.17874675171273333,"strike":4.050791400897708,"iv":0.7011167493503425,"gamma":0.9480028821167021,"theta":-0.010813985353177416,"vega":0.0021187337585636666,"rho":0.00038882911681389367,"breakevenPct":3.9198563294948823},{"delta":0.6,"premium":0.21118497109826592,"strike":3.983140655105973,"iv":0.7256061657032755,"gamma":0.9625300578034682,"theta":-0.011392196531791908,"vega":0.0021797687861271676,"rho":0.00042142102584953687,"breakevenPct":3.05468369052184},{"delta":0.65,"premium":0.326791907514451,"strike":3.86271676300578,"iv":0.9127930635838152,"gamma":0.8063161849710981,"theta":-0.012765028901734105,"vega":0.0020352601156069365,"rho":0.00043862077988145653,"breakevenPct":2.9363309710130485},{"delta":0.7,"premium":0.44239884393063583,"strike":3.7422928709055876,"iv":1.0999799614643544,"gamma":0.6501023121387284,"theta":-0.0141378612716763,"vega":0.0018907514450867053,"rho":0.0004558205339133762,"breakevenPct":2.817978251504257},{"delta":0.75,"premium":0.5580057803468209,"strike":3.621868978805395,"iv":1.287166859344894,"gamma":0.4938884393063583,"theta":-0.015510693641618497,"vega":0.001746242774566474,"rho":0.0004730202879452959,"breakevenPct":2.6996255319954656},{"delta":0.8,"premium":0.6736127167630059,"strike":3.501445086705202,"iv":1.4743537572254337,"gamma":0.3376745664739882,"theta":-0.016883526011560693,"vega":0.0016017341040462426,"rho":0.0004902200419772156,"breakevenPct":2.5812728124866737},{"delta":0.85,"premium":0.8756341728324611,"strike":3.2745683451320664,"iv":1.6342347124514025,"gamma":0.2558153835638718,"theta":-0.014828713114258027,"vega":0.0012885040204468944,"rho":0.0004902524073874291,"breakevenPct":1.9705778369662639},{"delta":0.9,"premium":1.0787051979665314,"strike":3.0463986539701895,"iv":1.7937840165520127,"gamma":0.1748592940536205,"theta":-0.012732268897919995,"vega":0.0009732246889154106,"rho":0.0004900762620046664,"breakevenPct":1.3539029959882223}],"put":[{"delta":0.1,"premium":0.06620544957617369,"strike":2.8794550423826313,"iv":2.230074499223453,"gamma":0.14564483930826627,"theta":-0.015497330648151609,"vega":0.0009815677856809578,"rho":-0.00009012725282643299,"breakevenPct":30.878388383133725},{"delta":0.15,"premium":0.0702200267565625,"strike":3.149143621616071,"iv":1.7969073558099353,"gamma":0.30956849628413285,"theta":-0.014012982578122498,"vega":0.0012050963387389795,"rho":-0.00012982887775899135,"breakevenPct":24.350771625073506},{"delta":0.2,"premium":0.07623618296735796,"strike":3.32103379906737,"iv":1.554804859686716,"gamma":0.4780193051156212,"theta":-0.013020460845168457,"vega":0.0014060869773775695,"rho":-0.00016990619141597703,"breakevenPct":20.27524284766556},{"delta":0.25,"premium":0.0822523391781534,"strike":3.492923976518669,"iv":1.312702363563497,"gamma":0.6464701139471094,"theta":-0.012027939112214418,"vega":0.0016070776160161595,"rho":-0.00020998350507296266,"breakevenPct":16.19971407025762},{"delta":0.3,"premium":0.08826849538894886,"strike":3.6648141539699672,"iv":1.0705998674402777,"gamma":0.8149209227785977,"theta":-0.011035417379260379,"vega":0.0018080682546547495,"rho":-0.0002500608187299483,"breakevenPct":12.124185292849676},{"delta":0.35,"premium":0.0942846515997443,"strike":3.836704331421266,"iv":0.8284973713170585,"gamma":0.983371731610086,"theta":-0.01004289564630634,"vega":0.0020090588932933397,"rho":-0.00029013813238693394,"breakevenPct":8.048656515441735},{"delta":0.4,"premium":0.15866635500190931,"strike":4.05625540890594,"iv":0.6499589177334961,"gamma":1.1349137625680439,"theta":-0.00980854397203734,"vega":0.002197771541994962,"rho":-0.0003412434448654789,"breakevenPct":4.236141181719146},{"delta":0.45,"premium":1.3319934550400943,"strike":5.181363587024748,"iv":1.6791372724034161,"gamma":0.9651890139289224,"theta":-0.023979423412784126,"vega":0.0021532023818942054,"rho":-0.0006018807349536494,"breakevenPct":5.4208812780183475},{"delta":0.5,"premium":2.505320555078279,"strike":6.306471765143555,"iv":2.7083156270733366,"gamma":0.7954642652898009,"theta":-0.03815030285353091,"vega":0.0021086332217934486,"rho":-0.00086251802504182,"breakevenPct":6.605621374317549},{"delta":0.55,"premium":3.6786476551164653,"strike":7.4315799432623635,"iv":3.737493981743258,"gamma":0.6257395166506792,"theta":-0.05232118229427771,"vega":0.0020640640616926918,"rho":-0.0011231553151299907,"breakevenPct":7.790361470616752},{"delta":0.6,"premium":4.851974755154648,"strike":8.556688121381171,"iv":4.766672336413178,"gamma":0.4560147680115578,"theta":-0.06649206173502448,"vega":0.002019494901591935,"rho":-0.001383792605218161,"breakevenPct":8.975101566915951},{"delta":0.65,"premium":6.025301855192835,"strike":9.681796299499979,"iv":5.795850691083098,"gamma":0.28629001937243614,"theta":-0.08066294117577127,"vega":0.0019749257414911777,"rho":-0.0016444298953063317,"breakevenPct":10.159841663215154},{"delta":0.7,"premium":7.198628955231018,"strike":10.806904477618783,"iv":6.825029045753016,"gamma":0.11656527073331491,"theta":-0.09483382061651804,"vega":0.001930356581390421,"rho":-0.001905067185394502,"breakevenPct":11.344581759514353},{"delta":0.75,"premium":3.8359316167428705,"strike":7.6522479059000945,"iv":3.826157821933433,"gamma":0.35822506302814694,"theta":-0.051960041651072646,"vega":0.0017565005953168319,"rho":-0.0013075745029611351,"breakevenPct":6.233015008422015},{"delta":0.8,"premium":0.5866218809980809,"strike":4.605566218809981,"iv":0.9456566218809983,"gamma":0.5507047984644912,"theta":-0.010017850287907871,"vega":0.0015577735124760077,"rho":-0.0007314344310357551,"breakevenPct":1.2544388744005037},{"delta":0.85,"premium":1.0765559545258652,"strike":5.094876636814368,"iv":1.3898900202770619,"gamma":0.29957515511886856,"theta":-0.012267543816882642,"vega":0.0013346881827062849,"rho":-0.0008623399452805718,"breakevenPct":1.2697621059336046},{"delta":0.9,"premium":1.5909152496149943,"strike":5.6278914503782325,"iv":1.5859013701481959,"gamma":0.2005591726406022,"theta":-0.0098380146982458,"vega":0.0009677678608314821,"rho":-0.0009978640033032355,"breakevenPct":0.8113955586428104}]},"raw":{"call":[{"delta":0.1,"premium":0.021400000000000002,"strike":4.84,"iv":0.873652,"gamma":0.36606800000000006,"theta":-0.0057680000000000006,"vega":0.0009240000000000001,"rho":0.00007140166606583114,"breakevenPct":19.44471744471743},{"delta":0.15,"premium":0.031156097560975614,"strike":4.596097560975609,"iv":0.7607739512195122,"gamma":0.5526045853658537,"theta":-0.006938731707317074,"vega":0.0012654634146341463,"rho":0.00010761044588764263,"breakevenPct":13.691736081979977},{"delta":0.2,"premium":0.046452870304748414,"strike":4.4642097802976615,"iv":0.715090290574061,"gamma":0.6517472714386959,"theta":-0.007672005669737775,"vega":0.001457264351523742,"rho":0.00014314585600200817,"breakevenPct":10.827092152393352},{"delta":0.25,"premium":0.06535199622017482,"strike":4.405150011811954,"iv":0.7130940703992441,"gamma":0.694069501535554,"theta":-0.008120859910229152,"vega":0.0015517599811008741,"rho":0.00017824346468942035,"breakevenPct":9.840344177693572},{"delta":0.3,"premium":0.08425112213560124,"strike":4.3460902433262465,"iv":0.7110978502244272,"gamma":0.736391731632412,"theta":-0.008569714150720529,"vega":0.001646255610678006,"rho":0.00021334107337683255,"breakevenPct":8.85359620299379},{"delta":0.35,"premium":0.10315024805102764,"strike":4.287030474840539,"iv":0.7091016300496102,"gamma":0.77871396172927,"theta":-0.009018568391211906,"vega":0.0017407512402551383,"rho":0.00024843868206424473,"breakevenPct":7.866848228294009},{"delta":0.4,"premium":0.12204937396645406,"strike":4.2279707063548315,"iv":0.7071054098747933,"gamma":0.8210361918261281,"theta":-0.009467422631703283,"vega":0.0018352468698322705,"rho":0.00028353629075165694,"breakevenPct":6.880100253594227},{"delta":0.45,"premium":0.14094849988188046,"strike":4.168910937869123,"iv":0.7051091896999764,"gamma":0.8633584219229861,"theta":-0.00991627687219466,"vega":0.0019297424994094022,"rho":0.00031863389943906915,"breakevenPct":5.893352278894446},{"delta":0.5,"premium":0.15984762579730688,"strike":4.109851169383416,"iv":0.7031129695251594,"gamma":0.9056806520198442,"theta":-0.010365131112686039,"vega":0.0020242381289865344,"rho":0.00035373150812648135,"breakevenPct":4.906604304194664},{"delta":0.55,"premium":0.17874675171273333,"strike":4.050791400897708,"iv":0.7011167493503425,"gamma":0.9480028821167021,"theta":-0.010813985353177416,"vega":0.0021187337585636666,"rho":0.00038882911681389367,"breakevenPct":3.9198563294948823},{"delta":0.6,"premium":0.21118497109826592,"strike":3.983140655105973,"iv":0.7256061657032755,"gamma":0.9625300578034682,"theta":-0.011392196531791908,"vega":0.0021797687861271676,"rho":0.00042142102584953687,"breakevenPct":3.05468369052184},{"delta":0.65,"premium":0.326791907514451,"strike":3.86271676300578,"iv":0.9127930635838152,"gamma":0.8063161849710981,"theta":-0.012765028901734105,"vega":0.0020352601156069365,"rho":0.00043862077988145653,"breakevenPct":2.9363309710130485},{"delta":0.7,"premium":0.44239884393063583,"strike":3.7422928709055876,"iv":1.0999799614643544,"gamma":0.6501023121387284,"theta":-0.0141378612716763,"vega":0.0018907514450867053,"rho":0.0004558205339133762,"breakevenPct":2.817978251504257},{"delta":0.75,"premium":0.5580057803468209,"strike":3.621868978805395,"iv":1.287166859344894,"gamma":0.4938884393063583,"theta":-0.015510693641618497,"vega":0.001746242774566474,"rho":0.0004730202879452959,"breakevenPct":2.6996255319954656},{"delta":0.8,"premium":0.6736127167630059,"strike":3.501445086705202,"iv":1.4743537572254337,"gamma":0.3376745664739882,"theta":-0.016883526011560693,"vega":0.0016017341040462426,"rho":0.0004902200419772156,"breakevenPct":2.5812728124866737},{"delta":0.85,"premium":0.8756341728324611,"strike":3.2745683451320664,"iv":1.6342347124514025,"gamma":0.2558153835638718,"theta":-0.014828713114258027,"vega":0.0012885040204468944,"rho":0.0004902524073874291,"breakevenPct":1.9705778369662639},{"delta":0.9,"premium":1.0787051979665314,"strike":3.0463986539701895,"iv":1.7937840165520127,"gamma":0.1748592940536205,"theta":-0.012732268897919995,"vega":0.0009732246889154106,"rho":0.0004900762620046664,"breakevenPct":1.3539029959882223}],"put":[{"delta":0.1,"premium":0.06620544957617369,"strike":2.8794550423826313,"iv":2.230074499223453,"gamma":0.14564483930826627,"theta":-0.015497330648151609,"vega":0.0009815677856809578,"rho":-0.00009012725282643299,"breakevenPct":30.878388383133725},{"delta":0.15,"premium":0.0702200267565625,"strike":3.149143621616071,"iv":1.7969073558099353,"gamma":0.30956849628413285,"theta":-0.014012982578122498,"vega":0.0012050963387389795,"rho":-0.00012982887775899135,"breakevenPct":24.350771625073506},{"delta":0.2,"premium":0.07623618296735796,"strike":3.32103379906737,"iv":1.554804859686716,"gamma":0.4780193051156212,"theta":-0.013020460845168457,"vega":0.0014060869773775695,"rho":-0.00016990619141597703,"breakevenPct":20.27524284766556},{"delta":0.25,"premium":0.0822523391781534,"strike":3.492923976518669,"iv":1.312702363563497,"gamma":0.6464701139471094,"theta":-0.012027939112214418,"vega":0.0016070776160161595,"rho":-0.00020998350507296266,"breakevenPct":16.19971407025762},{"delta":0.3,"premium":0.08826849538894886,"strike":3.6648141539699672,"iv":1.0705998674402777,"gamma":0.8149209227785977,"theta":-0.011035417379260379,"vega":0.0018080682546547495,"rho":-0.0002500608187299483,"breakevenPct":12.124185292849676},{"delta":0.35,"premium":0.0942846515997443,"strike":3.836704331421266,"iv":0.8284973713170585,"gamma":0.983371731610086,"theta":-0.01004289564630634,"vega":0.0020090588932933397,"rho":-0.00029013813238693394,"breakevenPct":8.048656515441735},{"delta":0.4,"premium":0.15866635500190931,"strike":4.05625540890594,"iv":0.6499589177334961,"gamma":1.1349137625680439,"theta":-0.00980854397203734,"vega":0.002197771541994962,"rho":-0.0003412434448654789,"breakevenPct":4.236141181719146},{"delta":0.45,"premium":1.3319934550400943,"strike":5.181363587024748,"iv":1.6791372724034161,"gamma":0.9651890139289224,"theta":-0.023979423412784126,"vega":0.0021532023818942054,"rho":-0.0006018807349536494,"breakevenPct":5.4208812780183475},{"delta":0.5,"premium":2.505320555078279,"strike":6.306471765143555,"iv":2.7083156270733366,"gamma":0.7954642652898009,"theta":-0.03815030285353091,"vega":0.0021086332217934486,"rho":-0.00086251802504182,"breakevenPct":6.605621374317549},{"delta":0.55,"premium":3.6786476551164653,"strike":7.4315799432623635,"iv":3.737493981743258,"gamma":0.6257395166506792,"theta":-0.05232118229427771,"vega":0.0020640640616926918,"rho":-0.0011231553151299907,"breakevenPct":7.790361470616752},{"delta":0.6,"premium":4.851974755154648,"strike":8.556688121381171,"iv":4.766672336413178,"gamma":0.4560147680115578,"theta":-0.06649206173502448,"vega":0.002019494901591935,"rho":-0.001383792605218161,"breakevenPct":8.975101566915951},{"delta":0.65,"premium":6.025301855192835,"strike":9.681796299499979,"iv":5.795850691083098,"gamma":0.28629001937243614,"theta":-0.08066294117577127,"vega":0.0019749257414911777,"rho":-0.0016444298953063317,"breakevenPct":10.159841663215154},{"delta":0.7,"premium":7.198628955231018,"strike":10.806904477618783,"iv":6.825029045753016,"gamma":0.11656527073331491,"theta":-0.09483382061651804,"vega":0.001930356581390421,"rho":-0.001905067185394502,"breakevenPct":11.344581759514353},{"delta":0.75,"premium":3.8359316167428705,"strike":7.6522479059000945,"iv":3.826157821933433,"gamma":0.35822506302814694,"theta":-0.051960041651072646,"vega":0.0017565005953168319,"rho":-0.0013075745029611351,"breakevenPct":6.233015008422015},{"delta":0.8,"premium":0.5866218809980809,"strike":4.605566218809981,"iv":0.9456566218809983,"gamma":0.5507047984644912,"theta":-0.010017850287907871,"vega":0.0015577735124760077,"rho":-0.0007314344310357551,"breakevenPct":1.2544388744005037},{"delta":0.85,"premium":1.0765559545258652,"strike":5.094876636814368,"iv":1.3898900202770619,"gamma":0.29957515511886856,"theta":-0.012267543816882642,"vega":0.0013346881827062849,"rho":-0.0008623399452805718,"breakevenPct":1.2697621059336046},{"delta":0.9,"premium":1.5909152496149943,"strike":5.6278914503782325,"iv":1.5859013701481959,"gamma":0.2005591726406022,"theta":-0.0098380146982458,"vega":0.0009677678608314821,"rho":-0.0009978640033032355,"breakevenPct":0.8113955586428104}]}},"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"}}