{"symbol":"ESRT","url":"https://intraalpha.com/companies/ESRT","capturedAt":"2026-10-22T22:56:29.076Z","state":"partial","quote":{"symbol":"ESRT","last_price":4.93,"prev_close":4.67,"regular_close":4.93,"change":0.26,"change_pct":5.5675,"regular_change":0.26,"regular_change_pct":5.5675,"extended_change":0,"extended_change_pct":0,"bid":4.76,"ask":4.99,"bid_size":1300,"ask_size":400,"volume":5736352,"vwap":4.94068,"open":4.7,"high":5.02,"low":4.66,"close":4.93,"trade_count":17021,"last_trade_at":"2026-10-22T22:30:00.002354214Z","last_quote_at":"2026-10-22T20:03:09.119409806Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:27.939615286-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:52.209Z","bars":[{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-15T13:25:00Z","v":1291,"vw":4.82},{"c":4.855,"h":4.87,"l":4.82,"n":179,"o":4.82,"t":"2026-10-15T13:30:00Z","v":85194,"vw":4.841633},{"c":4.86,"h":4.87,"l":4.8421,"n":266,"o":4.86,"t":"2026-10-15T13:35:00Z","v":63529,"vw":4.856606},{"c":4.865,"h":4.88,"l":4.86,"n":260,"o":4.865,"t":"2026-10-15T13:40:00Z","v":37315,"vw":4.870648},{"c":4.885,"h":4.885,"l":4.865,"n":78,"o":4.865,"t":"2026-10-15T13:45:00Z","v":11186,"vw":4.878185},{"c":4.895,"h":4.895,"l":4.89,"n":141,"o":4.89,"t":"2026-10-15T13:50:00Z","v":24123,"vw":4.89257},{"c":4.915,"h":4.92,"l":4.9,"n":224,"o":4.9,"t":"2026-10-15T13:55:00Z","v":52031,"vw":4.910428},{"c":4.9054,"h":4.9112,"l":4.8712,"n":409,"o":4.91,"t":"2026-10-15T14:00:00Z","v":65713,"vw":4.90064},{"c":4.916,"h":4.916,"l":4.9,"n":300,"o":4.9012,"t":"2026-10-15T14:05:00Z","v":38202,"vw":4.907279},{"c":4.925,"h":4.925,"l":4.91,"n":144,"o":4.9101,"t":"2026-10-15T14:10:00Z","v":79457,"vw":4.91999},{"c":4.9,"h":4.925,"l":4.9,"n":407,"o":4.925,"t":"2026-10-15T14:15:00Z","v":57436,"vw":4.918238},{"c":4.9001,"h":4.905,"l":4.9,"n":253,"o":4.905,"t":"2026-10-15T14:20:00Z","v":45775,"vw":4.90199},{"c":4.9011,"h":4.905,"l":4.88,"n":334,"o":4.9,"t":"2026-10-15T14:25:00Z","v":57332,"vw":4.895925},{"c":4.915,"h":4.92,"l":4.905,"n":159,"o":4.905,"t":"2026-10-15T14:30:00Z","v":16092,"vw":4.910711},{"c":4.91,"h":4.92,"l":4.905,"n":178,"o":4.915,"t":"2026-10-15T14:35:00Z","v":44106,"vw":4.911392},{"c":4.885,"h":4.905,"l":4.885,"n":315,"o":4.905,"t":"2026-10-15T14:40:00Z","v":62937,"vw":4.897004},{"c":4.865,"h":4.885,"l":4.8524,"n":304,"o":4.885,"t":"2026-10-15T14:45:00Z","v":47280,"vw":4.868232},{"c":4.845,"h":4.86,"l":4.845,"n":209,"o":4.86,"t":"2026-10-15T14:50:00Z","v":38382,"vw":4.852787},{"c":4.855,"h":4.855,"l":4.84,"n":153,"o":4.85,"t":"2026-10-15T14:55:00Z","v":18109,"vw":4.846166},{"c":4.835,"h":4.86,"l":4.835,"n":211,"o":4.855,"t":"2026-10-15T15:00:00Z","v":62454,"vw":4.850367},{"c":4.835,"h":4.84,"l":4.8299,"n":165,"o":4.835,"t":"2026-10-15T15:05:00Z","v":42817,"vw":4.835123},{"c":4.835,"h":4.839,"l":4.835,"n":56,"o":4.839,"t":"2026-10-15T15:10:00Z","v":6618,"vw":4.835639},{"c":4.805,"h":4.835,"l":4.805,"n":268,"o":4.835,"t":"2026-10-15T15:15:00Z","v":57489,"vw":4.823589},{"c":4.8,"h":4.805,"l":4.795,"n":133,"o":4.805,"t":"2026-10-15T15:20:00Z","v":14764,"vw":4.79868},{"c":4.805,"h":4.81,"l":4.79,"n":207,"o":4.8,"t":"2026-10-15T15:25:00Z","v":30575,"vw":4.801712},{"c":4.8,"h":4.81,"l":4.8,"n":173,"o":4.81,"t":"2026-10-15T15:30:00Z","v":24407,"vw":4.805575},{"c":4.81,"h":4.81,"l":4.795,"n":389,"o":4.81,"t":"2026-10-15T15:35:00Z","v":61072,"vw":4.802916},{"c":4.8012,"h":4.82,"l":4.8012,"n":220,"o":4.805,"t":"2026-10-15T15:40:00Z","v":43328,"vw":4.810514},{"c":4.82,"h":4.82,"l":4.803501,"n":250,"o":4.803501,"t":"2026-10-15T15:45:00Z","v":36477,"vw":4.812515},{"c":4.8212,"h":4.83,"l":4.8112,"n":230,"o":4.815,"t":"2026-10-15T15:50:00Z","v":42169,"vw":4.822842},{"c":4.831,"h":4.835,"l":4.8201,"n":203,"o":4.825,"t":"2026-10-15T15:55:00Z","v":27763,"vw":4.829465},{"c":4.845,"h":4.845,"l":4.825,"n":302,"o":4.835,"t":"2026-10-15T16:00:00Z","v":80224,"vw":4.833663},{"c":4.7888,"h":4.86,"l":4.78,"n":647,"o":4.85,"t":"2026-10-15T16:05:00Z","v":466226,"vw":4.839867},{"c":4.775,"h":4.795,"l":4.7701,"n":179,"o":4.79,"t":"2026-10-15T16:10:00Z","v":26735,"vw":4.784511},{"c":4.785,"h":4.79,"l":4.775,"n":120,"o":4.78,"t":"2026-10-15T16:15:00Z","v":13373,"vw":4.782622},{"c":4.79,"h":4.79,"l":4.785,"n":120,"o":4.79,"t":"2026-10-15T16:20:00Z","v":16006,"vw":4.789915},{"c":4.795,"h":4.8,"l":4.79,"n":160,"o":4.79,"t":"2026-10-15T16:25:00Z","v":11624,"vw":4.794467},{"c":4.795,"h":4.805,"l":4.79,"n":470,"o":4.795,"t":"2026-10-15T16:30:00Z","v":90581,"vw":4.799373},{"c":4.78,"h":4.795,"l":4.78,"n":283,"o":4.79,"t":"2026-10-15T16:35:00Z","v":82978,"vw":4.792563},{"c":4.82,"h":4.82,"l":4.7815,"n":237,"o":4.7815,"t":"2026-10-15T16:40:00Z","v":53483,"vw":4.80104},{"c":4.815,"h":4.82,"l":4.81,"n":77,"o":4.82,"t":"2026-10-15T16:45:00Z","v":6884,"vw":4.817886},{"c":4.815,"h":4.82,"l":4.81,"n":163,"o":4.81,"t":"2026-10-15T16:50:00Z","v":12651,"vw":4.814999},{"c":4.8132,"h":4.815,"l":4.81,"n":372,"o":4.815,"t":"2026-10-15T16:55:00Z","v":94441,"vw":4.812116},{"c":4.805,"h":4.815,"l":4.8,"n":397,"o":4.815,"t":"2026-10-15T17:00:00Z","v":79802,"vw":4.806034},{"c":4.815,"h":4.815,"l":4.805,"n":238,"o":4.805,"t":"2026-10-15T17:05:00Z","v":40426,"vw":4.808094},{"c":4.81,"h":4.815,"l":4.8,"n":262,"o":4.81,"t":"2026-10-15T17:10:00Z","v":52693,"vw":4.810165},{"c":4.805,"h":4.81,"l":4.8,"n":105,"o":4.805,"t":"2026-10-15T17:15:00Z","v":6539,"vw":4.80491},{"c":4.8,"h":4.81,"l":4.8,"n":202,"o":4.81,"t":"2026-10-15T17:20:00Z","v":40918,"vw":4.804216},{"c":4.8001,"h":4.805,"l":4.8,"n":304,"o":4.8,"t":"2026-10-15T17:25:00Z","v":40190,"vw":4.801417},{"c":4.805,"h":4.806,"l":4.8,"n":263,"o":4.805,"t":"2026-10-15T17:30:00Z","v":109345,"vw":4.801706},{"c":4.795,"h":4.805,"l":4.79,"n":254,"o":4.8,"t":"2026-10-15T17:35:00Z","v":87543,"vw":4.797548},{"c":4.795,"h":4.8,"l":4.79,"n":175,"o":4.795,"t":"2026-10-15T17:40:00Z","v":12563,"vw":4.792836},{"c":4.785,"h":4.795,"l":4.785,"n":243,"o":4.79,"t":"2026-10-15T17:45:00Z","v":59389,"vw":4.787597},{"c":4.775,"h":4.79,"l":4.775,"n":234,"o":4.79,"t":"2026-10-15T17:50:00Z","v":38186,"vw":4.78089},{"c":4.775,"h":4.78,"l":4.77,"n":112,"o":4.775,"t":"2026-10-15T17:55:00Z","v":10558,"vw":4.774899},{"c":4.79,"h":4.79,"l":4.775,"n":256,"o":4.78,"t":"2026-10-15T18:00:00Z","v":51094,"vw":4.7804},{"c":4.785,"h":4.79,"l":4.78,"n":151,"o":4.79,"t":"2026-10-15T18:05:00Z","v":22716,"vw":4.788031},{"c":4.775,"h":4.79,"l":4.775,"n":152,"o":4.785,"t":"2026-10-15T18:10:00Z","v":21591,"vw":4.780375},{"c":4.775,"h":4.79,"l":4.77,"n":221,"o":4.775,"t":"2026-10-15T18:15:00Z","v":36916,"vw":4.77899},{"c":4.765,"h":4.775,"l":4.765,"n":227,"o":4.775,"t":"2026-10-15T18:20:00Z","v":29694,"vw":4.770234},{"c":4.765,"h":4.77,"l":4.76,"n":131,"o":4.77,"t":"2026-10-15T18:25:00Z","v":8085,"vw":4.766749},{"c":4.76,"h":4.77,"l":4.76,"n":217,"o":4.765,"t":"2026-10-15T18:30:00Z","v":18532,"vw":4.764384},{"c":4.755,"h":4.765,"l":4.755,"n":395,"o":4.76,"t":"2026-10-15T18:35:00Z","v":142342,"vw":4.760348},{"c":4.755,"h":4.76,"l":4.75,"n":142,"o":4.755,"t":"2026-10-15T18:40:00Z","v":33296,"vw":4.754638},{"c":4.76,"h":4.76,"l":4.75,"n":176,"o":4.75,"t":"2026-10-15T18:45:00Z","v":42105,"vw":4.757869},{"c":4.75,"h":4.76,"l":4.75,"n":347,"o":4.76,"t":"2026-10-15T18:50:00Z","v":79416,"vw":4.751189},{"c":4.755,"h":4.76,"l":4.75,"n":167,"o":4.75,"t":"2026-10-15T18:55:00Z","v":13711,"vw":4.751947},{"c":4.75,"h":4.765,"l":4.75,"n":351,"o":4.75,"t":"2026-10-15T19:00:00Z","v":80573,"vw":4.75976},{"c":4.755,"h":4.76,"l":4.75,"n":142,"o":4.75,"t":"2026-10-15T19:05:00Z","v":11919,"vw":4.756241},{"c":4.75,"h":4.76,"l":4.75,"n":131,"o":4.755,"t":"2026-10-15T19:10:00Z","v":8648,"vw":4.752965},{"c":4.75,"h":4.76,"l":4.745,"n":495,"o":4.75,"t":"2026-10-15T19:15:00Z","v":107515,"vw":4.75031},{"c":4.745,"h":4.75,"l":4.74,"n":172,"o":4.745,"t":"2026-10-15T19:20:00Z","v":15661,"vw":4.746942},{"c":4.745,"h":4.745,"l":4.74,"n":217,"o":4.745,"t":"2026-10-15T19:25:00Z","v":16896,"vw":4.742975},{"c":4.74,"h":4.75,"l":4.73,"n":449,"o":4.74,"t":"2026-10-15T19:30:00Z","v":83039,"vw":4.740027},{"c":4.735,"h":4.745,"l":4.73,"n":448,"o":4.74,"t":"2026-10-15T19:35:00Z","v":64234,"vw":4.738567},{"c":4.735,"h":4.74,"l":4.73,"n":381,"o":4.735,"t":"2026-10-15T19:40:00Z","v":39969,"vw":4.733339},{"c":4.755,"h":4.755,"l":4.73,"n":567,"o":4.735,"t":"2026-10-15T19:45:00Z","v":91686,"vw":4.746167},{"c":4.745,"h":4.76,"l":4.74,"n":643,"o":4.755,"t":"2026-10-15T19:50:00Z","v":126748,"vw":4.748786},{"c":4.72,"h":4.75,"l":4.72,"n":2245,"o":4.74,"t":"2026-10-15T19:55:00Z","v":483633,"vw":4.734208},{"c":4.73,"h":4.73,"l":4.73,"n":28,"o":4.73,"t":"2026-10-15T20:00:00Z","v":395873,"vw":4.73},{"c":4.69,"h":4.75,"l":4.66,"n":604,"o":4.75,"t":"2026-10-16T13:30:00Z","v":515876,"vw":4.671962},{"c":4.735,"h":4.745,"l":4.69,"n":316,"o":4.69,"t":"2026-10-16T13:35:00Z","v":67869,"vw":4.73272},{"c":4.76,"h":4.76,"l":4.74,"n":42,"o":4.74,"t":"2026-10-16T13:40:00Z","v":3912,"vw":4.755267},{"c":4.775,"h":4.775,"l":4.75,"n":190,"o":4.75,"t":"2026-10-16T13:45:00Z","v":38775,"vw":4.761535},{"c":4.775,"h":4.79,"l":4.765,"n":163,"o":4.775,"t":"2026-10-16T13:50:00Z","v":29287,"vw":4.776348},{"c":4.765,"h":4.78,"l":4.765,"n":60,"o":4.775,"t":"2026-10-16T13:55:00Z","v":10996,"vw":4.774731},{"c":4.755,"h":4.77,"l":4.74,"n":202,"o":4.76,"t":"2026-10-16T14:00:00Z","v":45238,"vw":4.757388},{"c":4.755,"h":4.7559,"l":4.74,"n":103,"o":4.755,"t":"2026-10-16T14:05:00Z","v":17094,"vw":4.7506},{"c":4.745,"h":4.755,"l":4.74,"n":138,"o":4.75,"t":"2026-10-16T14:10:00Z","v":42278,"vw":4.752843},{"c":4.765,"h":4.77,"l":4.74,"n":249,"o":4.745,"t":"2026-10-16T14:15:00Z","v":75260,"vw":4.751676},{"c":4.805,"h":4.81,"l":4.76,"n":234,"o":4.765,"t":"2026-10-16T14:20:00Z","v":62692,"vw":4.797438},{"c":4.785,"h":4.805,"l":4.77,"n":358,"o":4.8,"t":"2026-10-16T14:25:00Z","v":155472,"vw":4.787796},{"c":4.785,"h":4.795,"l":4.78,"n":404,"o":4.79,"t":"2026-10-16T14:30:00Z","v":73875,"vw":4.784303},{"c":4.755,"h":4.79,"l":4.755,"n":343,"o":4.78,"t":"2026-10-16T14:35:00Z","v":64180,"vw":4.766762},{"c":4.735,"h":4.76,"l":4.725,"n":234,"o":4.755,"t":"2026-10-16T14:40:00Z","v":57538,"vw":4.742216},{"c":4.7401,"h":4.745,"l":4.735,"n":110,"o":4.735,"t":"2026-10-16T14:45:00Z","v":18909,"vw":4.741138},{"c":4.745,"h":4.755,"l":4.74,"n":140,"o":4.75,"t":"2026-10-16T14:50:00Z","v":31770,"vw":4.746234},{"c":4.735,"h":4.745,"l":4.73,"n":102,"o":4.74,"t":"2026-10-16T14:55:00Z","v":23030,"vw":4.741153},{"c":4.755,"h":4.7561,"l":4.73,"n":187,"o":4.73,"t":"2026-10-16T15:00:00Z","v":31085,"vw":4.743833},{"c":4.765,"h":4.77,"l":4.7501,"n":100,"o":4.755,"t":"2026-10-16T15:05:00Z","v":11126,"vw":4.75975},{"c":4.7415,"h":4.78,"l":4.7401,"n":208,"o":4.76,"t":"2026-10-16T15:10:00Z","v":114823,"vw":4.766321},{"c":4.7461,"h":4.7493,"l":4.74,"n":90,"o":4.745,"t":"2026-10-16T15:15:00Z","v":11335,"vw":4.741576},{"c":4.74,"h":4.755,"l":4.74,"n":155,"o":4.745,"t":"2026-10-16T15:20:00Z","v":42128,"vw":4.748628},{"c":4.75,"h":4.75,"l":4.74,"n":117,"o":4.74,"t":"2026-10-16T15:25:00Z","v":20335,"vw":4.746576},{"c":4.75,"h":4.76,"l":4.745,"n":162,"o":4.745,"t":"2026-10-16T15:30:00Z","v":25360,"vw":4.75043},{"c":4.755,"h":4.765,"l":4.75,"n":253,"o":4.755,"t":"2026-10-16T15:35:00Z","v":64454,"vw":4.760543},{"c":4.735,"h":4.755,"l":4.735,"n":97,"o":4.75,"t":"2026-10-16T15:40:00Z","v":20118,"vw":4.745451},{"c":4.715,"h":4.735,"l":4.715,"n":135,"o":4.73,"t":"2026-10-16T15:45:00Z","v":24979,"vw":4.721826},{"c":4.7,"h":4.725,"l":4.7,"n":176,"o":4.715,"t":"2026-10-16T15:50:00Z","v":89449,"vw":4.716848},{"c":4.695,"h":4.71,"l":4.69,"n":181,"o":4.705,"t":"2026-10-16T15:55:00Z","v":27596,"vw":4.701165},{"c":4.69,"h":4.7,"l":4.69,"n":208,"o":4.69,"t":"2026-10-16T16:00:00Z","v":93191,"vw":4.691256},{"c":4.685,"h":4.695,"l":4.68,"n":170,"o":4.695,"t":"2026-10-16T16:05:00Z","v":32407,"vw":4.688089},{"c":4.66,"h":4.685,"l":4.66,"n":155,"o":4.685,"t":"2026-10-16T16:10:00Z","v":26678,"vw":4.675032},{"c":4.665,"h":4.6685,"l":4.66,"n":109,"o":4.66,"t":"2026-10-16T16:15:00Z","v":18630,"vw":4.662904},{"c":4.665,"h":4.665,"l":4.66,"n":58,"o":4.665,"t":"2026-10-16T16:20:00Z","v":9513,"vw":4.663448},{"c":4.66,"h":4.666,"l":4.66,"n":143,"o":4.66,"t":"2026-10-16T16:25:00Z","v":13424,"vw":4.662271},{"c":4.66,"h":4.67,"l":4.655,"n":200,"o":4.665,"t":"2026-10-16T16:30:00Z","v":28149,"vw":4.662094},{"c":4.66,"h":4.6673,"l":4.66,"n":314,"o":4.66,"t":"2026-10-16T16:35:00Z","v":48468,"vw":4.661385},{"c":4.635,"h":4.666,"l":4.62,"n":595,"o":4.6615,"t":"2026-10-16T16:40:00Z","v":198991,"vw":4.644111},{"c":4.615,"h":4.63,"l":4.615,"n":217,"o":4.63,"t":"2026-10-16T16:45:00Z","v":49734,"vw":4.622861},{"c":4.6259,"h":4.63,"l":4.61,"n":110,"o":4.6173,"t":"2026-10-16T16:50:00Z","v":32386,"vw":4.619984},{"c":4.625,"h":4.63,"l":4.62,"n":113,"o":4.625,"t":"2026-10-16T16:55:00Z","v":20273,"vw":4.625483},{"c":4.615,"h":4.625,"l":4.61,"n":242,"o":4.6212,"t":"2026-10-16T17:00:00Z","v":54715,"vw":4.619843},{"c":4.645,"h":4.645,"l":4.61,"n":425,"o":4.61,"t":"2026-10-16T17:05:00Z","v":143269,"vw":4.627338},{"c":4.62,"h":4.65,"l":4.62,"n":147,"o":4.64,"t":"2026-10-16T17:10:00Z","v":43462,"vw":4.639557},{"c":4.615,"h":4.625,"l":4.61,"n":140,"o":4.62,"t":"2026-10-16T17:15:00Z","v":19258,"vw":4.619735},{"c":4.6116,"h":4.62,"l":4.61,"n":110,"o":4.61,"t":"2026-10-16T17:20:00Z","v":25317,"vw":4.612114},{"c":4.605,"h":4.62,"l":4.6,"n":155,"o":4.61,"t":"2026-10-16T17:25:00Z","v":24879,"vw":4.609431},{"c":4.61,"h":4.61,"l":4.6,"n":174,"o":4.605,"t":"2026-10-16T17:30:00Z","v":41309,"vw":4.607094},{"c":4.605,"h":4.615,"l":4.605,"n":159,"o":4.61,"t":"2026-10-16T17:35:00Z","v":58414,"vw":4.610482},{"c":4.61,"h":4.62,"l":4.6,"n":117,"o":4.605,"t":"2026-10-16T17:40:00Z","v":42114,"vw":4.61102},{"c":4.62,"h":4.62,"l":4.61,"n":70,"o":4.61,"t":"2026-10-16T17:45:00Z","v":14815,"vw":4.614104},{"c":4.605,"h":4.62,"l":4.605,"n":135,"o":4.615,"t":"2026-10-16T17:50:00Z","v":26671,"vw":4.612087},{"c":4.595,"h":4.61,"l":4.59,"n":178,"o":4.605,"t":"2026-10-16T17:55:00Z","v":31291,"vw":4.60135},{"c":4.5913,"h":4.605,"l":4.59,"n":191,"o":4.6,"t":"2026-10-16T18:00:00Z","v":38782,"vw":4.596355},{"c":4.595,"h":4.6,"l":4.59,"n":110,"o":4.59,"t":"2026-10-16T18:05:00Z","v":31028,"vw":4.591272},{"c":4.595,"h":4.595,"l":4.59,"n":75,"o":4.595,"t":"2026-10-16T18:10:00Z","v":9515,"vw":4.594697},{"c":4.585,"h":4.595,"l":4.58,"n":148,"o":4.595,"t":"2026-10-16T18:15:00Z","v":27900,"vw":4.58932},{"c":4.595,"h":4.605,"l":4.58,"n":683,"o":4.585,"t":"2026-10-16T18:20:00Z","v":241396,"vw":4.593766},{"c":4.605,"h":4.61,"l":4.59,"n":325,"o":4.59,"t":"2026-10-16T18:25:00Z","v":116618,"vw":4.602931},{"c":4.615,"h":4.615,"l":4.605,"n":146,"o":4.605,"t":"2026-10-16T18:30:00Z","v":34202,"vw":4.611986},{"c":4.615,"h":4.615,"l":4.61,"n":119,"o":4.615,"t":"2026-10-16T18:35:00Z","v":29389,"vw":4.612344},{"c":4.645,"h":4.6499,"l":4.61,"n":432,"o":4.615,"t":"2026-10-16T18:40:00Z","v":190000,"vw":4.619803},{"c":4.65,"h":4.6555,"l":4.645,"n":147,"o":4.645,"t":"2026-10-16T18:45:00Z","v":41606,"vw":4.651169},{"c":4.6424,"h":4.65,"l":4.64,"n":253,"o":4.65,"t":"2026-10-16T18:50:00Z","v":97700,"vw":4.64482},{"c":4.64,"h":4.645,"l":4.64,"n":154,"o":4.64,"t":"2026-10-16T18:55:00Z","v":80050,"vw":4.643038},{"c":4.645,"h":4.65,"l":4.635,"n":525,"o":4.645,"t":"2026-10-16T19:00:00Z","v":134334,"vw":4.641026},{"c":4.645,"h":4.65,"l":4.64,"n":98,"o":4.645,"t":"2026-10-16T19:05:00Z","v":42542,"vw":4.641031},{"c":4.665,"h":4.665,"l":4.64,"n":239,"o":4.64,"t":"2026-10-16T19:10:00Z","v":174221,"vw":4.660435},{"c":4.63,"h":4.66,"l":4.63,"n":360,"o":4.66,"t":"2026-10-16T19:15:00Z","v":112354,"vw":4.651086},{"c":4.635,"h":4.64,"l":4.62,"n":280,"o":4.63,"t":"2026-10-16T19:20:00Z","v":91754,"vw":4.630202},{"c":4.633,"h":4.635,"l":4.63,"n":98,"o":4.635,"t":"2026-10-16T19:25:00Z","v":42888,"vw":4.631859},{"c":4.625,"h":4.635,"l":4.62,"n":488,"o":4.635,"t":"2026-10-16T19:30:00Z","v":118529,"vw":4.62946},{"c":4.635,"h":4.635,"l":4.62,"n":328,"o":4.625,"t":"2026-10-16T19:35:00Z","v":71831,"vw":4.630618},{"c":4.625,"h":4.635,"l":4.61,"n":646,"o":4.63,"t":"2026-10-16T19:40:00Z","v":194640,"vw":4.625822},{"c":4.625,"h":4.625,"l":4.62,"n":178,"o":4.62,"t":"2026-10-16T19:45:00Z","v":51867,"vw":4.622686},{"c":4.625,"h":4.626,"l":4.61,"n":511,"o":4.625,"t":"2026-10-16T19:50:00Z","v":133217,"vw":4.620411},{"c":4.61,"h":4.63,"l":4.6,"n":1803,"o":4.625,"t":"2026-10-16T19:55:00Z","v":563791,"vw":4.61598},{"c":4.62,"h":4.62,"l":4.62,"n":18,"o":4.62,"t":"2026-10-16T20:00:00Z","v":374664,"vw":4.62},{"c":4.5835,"h":4.62,"l":4.5701,"n":212,"o":4.61,"t":"2026-10-19T13:30:00Z","v":49820,"vw":4.600222},{"c":4.615,"h":4.615,"l":4.58,"n":177,"o":4.58,"t":"2026-10-19T13:35:00Z","v":46962,"vw":4.607775},{"c":4.625,"h":4.63,"l":4.62,"n":42,"o":4.62,"t":"2026-10-19T13:40:00Z","v":9084,"vw":4.621619},{"c":4.625,"h":4.626,"l":4.62,"n":57,"o":4.625,"t":"2026-10-19T13:45:00Z","v":13258,"vw":4.624719},{"c":4.635,"h":4.635,"l":4.62,"n":120,"o":4.625,"t":"2026-10-19T13:50:00Z","v":16813,"vw":4.624287},{"c":4.635,"h":4.635,"l":4.63,"n":49,"o":4.63,"t":"2026-10-19T13:55:00Z","v":8879,"vw":4.632907},{"c":4.655,"h":4.6551,"l":4.64,"n":55,"o":4.64,"t":"2026-10-19T14:00:00Z","v":9495,"vw":4.649664},{"c":4.685,"h":4.685,"l":4.65,"n":282,"o":4.66,"t":"2026-10-19T14:05:00Z","v":71020,"vw":4.661839},{"c":4.69,"h":4.695,"l":4.68,"n":220,"o":4.68,"t":"2026-10-19T14:10:00Z","v":32217,"vw":4.68293},{"c":4.645,"h":4.696,"l":4.645,"n":715,"o":4.69,"t":"2026-10-19T14:15:00Z","v":169863,"vw":4.675284},{"c":4.655,"h":4.655,"l":4.635,"n":287,"o":4.645,"t":"2026-10-19T14:20:00Z","v":84418,"vw":4.647284},{"c":4.65,"h":4.66,"l":4.65,"n":120,"o":4.66,"t":"2026-10-19T14:25:00Z","v":23305,"vw":4.653816},{"c":4.655,"h":4.66,"l":4.65,"n":37,"o":4.66,"t":"2026-10-19T14:30:00Z","v":3318,"vw":4.659},{"c":4.67,"h":4.67,"l":4.655,"n":91,"o":4.655,"t":"2026-10-19T14:35:00Z","v":13814,"vw":4.663644},{"c":4.66,"h":4.667,"l":4.66,"n":95,"o":4.665,"t":"2026-10-19T14:40:00Z","v":13309,"vw":4.664691},{"c":4.665,"h":4.6659,"l":4.66,"n":146,"o":4.6636,"t":"2026-10-19T14:45:00Z","v":21631,"vw":4.664617},{"c":4.69,"h":4.71,"l":4.67,"n":517,"o":4.67,"t":"2026-10-19T14:50:00Z","v":325265,"vw":4.700986},{"c":4.6801,"h":4.695,"l":4.68,"n":324,"o":4.69,"t":"2026-10-19T14:55:00Z","v":69921,"vw":4.687032},{"c":4.705,"h":4.705,"l":4.6811,"n":260,"o":4.69,"t":"2026-10-19T15:00:00Z","v":35465,"vw":4.695155},{"c":4.7,"h":4.71,"l":4.7,"n":277,"o":4.7001,"t":"2026-10-19T15:05:00Z","v":33752,"vw":4.702946},{"c":4.725,"h":4.725,"l":4.7,"n":270,"o":4.701,"t":"2026-10-19T15:10:00Z","v":31845,"vw":4.713019},{"c":4.71,"h":4.73,"l":4.71,"n":481,"o":4.725,"t":"2026-10-19T15:15:00Z","v":80950,"vw":4.718744},{"c":4.7212,"h":4.73,"l":4.71,"n":272,"o":4.711,"t":"2026-10-19T15:20:00Z","v":34353,"vw":4.720853},{"c":4.7001,"h":4.74,"l":4.7001,"n":593,"o":4.7201,"t":"2026-10-19T15:25:00Z","v":171281,"vw":4.724912},{"c":4.705,"h":4.72,"l":4.7,"n":341,"o":4.71,"t":"2026-10-19T15:30:00Z","v":41111,"vw":4.709171},{"c":4.715,"h":4.715,"l":4.7,"n":303,"o":4.705,"t":"2026-10-19T15:35:00Z","v":49613,"vw":4.70734},{"c":4.696,"h":4.715,"l":4.6901,"n":490,"o":4.7101,"t":"2026-10-19T15:40:00Z","v":92399,"vw":4.702759},{"c":4.695,"h":4.705,"l":4.69,"n":341,"o":4.695,"t":"2026-10-19T15:45:00Z","v":43598,"vw":4.696734},{"c":4.685,"h":4.695,"l":4.68,"n":393,"o":4.695,"t":"2026-10-19T15:50:00Z","v":72133,"vw":4.686278},{"c":4.695,"h":4.695,"l":4.68,"n":336,"o":4.685,"t":"2026-10-19T15:55:00Z","v":35807,"vw":4.688291},{"c":4.67,"h":4.695,"l":4.66,"n":492,"o":4.6916,"t":"2026-10-19T16:00:00Z","v":133053,"vw":4.679695},{"c":4.6612,"h":4.676,"l":4.6611,"n":302,"o":4.675,"t":"2026-10-19T16:05:00Z","v":65512,"vw":4.669024},{"c":4.675,"h":4.68,"l":4.66,"n":223,"o":4.6612,"t":"2026-10-19T16:10:00Z","v":21097,"vw":4.668905},{"c":4.665,"h":4.675,"l":4.66,"n":485,"o":4.675,"t":"2026-10-19T16:15:00Z","v":103386,"vw":4.670302},{"c":4.665,"h":4.67,"l":4.66,"n":305,"o":4.665,"t":"2026-10-19T16:20:00Z","v":40948,"vw":4.66495},{"c":4.6701,"h":4.675,"l":4.66,"n":292,"o":4.6612,"t":"2026-10-19T16:25:00Z","v":29697,"vw":4.667315},{"c":4.665,"h":4.676,"l":4.66,"n":501,"o":4.6712,"t":"2026-10-19T16:30:00Z","v":101090,"vw":4.668079},{"c":4.655,"h":4.666,"l":4.65,"n":341,"o":4.66,"t":"2026-10-19T16:35:00Z","v":44110,"vw":4.659537},{"c":4.645,"h":4.655,"l":4.64,"n":330,"o":4.655,"t":"2026-10-19T16:40:00Z","v":37363,"vw":4.649355},{"c":4.64,"h":4.65,"l":4.64,"n":229,"o":4.645,"t":"2026-10-19T16:45:00Z","v":17757,"vw":4.643666},{"c":4.65,"h":4.65,"l":4.64,"n":298,"o":4.64,"t":"2026-10-19T16:50:00Z","v":40299,"vw":4.646509},{"c":4.655,"h":4.656,"l":4.65,"n":138,"o":4.655,"t":"2026-10-19T16:55:00Z","v":11623,"vw":4.654057},{"c":4.65,"h":4.656,"l":4.65,"n":276,"o":4.655,"t":"2026-10-19T17:00:00Z","v":85625,"vw":4.651834},{"c":4.655,"h":4.66,"l":4.65,"n":357,"o":4.655,"t":"2026-10-19T17:05:00Z","v":111091,"vw":4.655609},{"c":4.6601,"h":4.665,"l":4.65,"n":199,"o":4.655,"t":"2026-10-19T17:10:00Z","v":20450,"vw":4.658556},{"c":4.665,"h":4.67,"l":4.66,"n":185,"o":4.665,"t":"2026-10-19T17:15:00Z","v":19422,"vw":4.66616},{"c":4.67,"h":4.67,"l":4.66,"n":153,"o":4.665,"t":"2026-10-19T17:20:00Z","v":12252,"vw":4.664931},{"c":4.67,"h":4.675,"l":4.66,"n":262,"o":4.665,"t":"2026-10-19T17:25:00Z","v":29899,"vw":4.668923},{"c":4.675,"h":4.68,"l":4.67,"n":218,"o":4.6712,"t":"2026-10-19T17:30:00Z","v":54522,"vw":4.671425},{"c":4.675,"h":4.675,"l":4.66,"n":301,"o":4.67,"t":"2026-10-19T17:35:00Z","v":89317,"vw":4.667813},{"c":4.675,"h":4.685,"l":4.6702,"n":204,"o":4.6702,"t":"2026-10-19T17:40:00Z","v":54420,"vw":4.680037},{"c":4.67,"h":4.675,"l":4.665,"n":120,"o":4.67,"t":"2026-10-19T17:45:00Z","v":17973,"vw":4.669194},{"c":4.675,"h":4.675,"l":4.665,"n":112,"o":4.665,"t":"2026-10-19T17:50:00Z","v":10860,"vw":4.669909},{"c":4.675,"h":4.685,"l":4.671,"n":225,"o":4.68,"t":"2026-10-19T17:55:00Z","v":28733,"vw":4.678892},{"c":4.68,"h":4.68,"l":4.675,"n":115,"o":4.675,"t":"2026-10-19T18:00:00Z","v":10189,"vw":4.678913},{"c":4.68,"h":4.68,"l":4.675,"n":92,"o":4.68,"t":"2026-10-19T18:05:00Z","v":11719,"vw":4.679676},{"c":4.665,"h":4.68,"l":4.665,"n":348,"o":4.68,"t":"2026-10-19T18:10:00Z","v":100796,"vw":4.671243},{"c":4.69,"h":4.69,"l":4.665,"n":177,"o":4.665,"t":"2026-10-19T18:15:00Z","v":33932,"vw":4.674256},{"c":4.69,"h":4.69,"l":4.68,"n":94,"o":4.685,"t":"2026-10-19T18:20:00Z","v":11786,"vw":4.687699},{"c":4.705,"h":4.715,"l":4.6899,"n":361,"o":4.69,"t":"2026-10-19T18:25:00Z","v":124611,"vw":4.700468},{"c":4.715,"h":4.715,"l":4.705,"n":601,"o":4.71,"t":"2026-10-19T18:30:00Z","v":148152,"vw":4.710368},{"c":4.725,"h":4.725,"l":4.7,"n":258,"o":4.71,"t":"2026-10-19T18:35:00Z","v":45278,"vw":4.708668},{"c":4.71,"h":4.73,"l":4.705,"n":363,"o":4.72,"t":"2026-10-19T18:40:00Z","v":92072,"vw":4.719911},{"c":4.72,"h":4.72,"l":4.71,"n":178,"o":4.715,"t":"2026-10-19T18:45:00Z","v":19802,"vw":4.713822},{"c":4.72,"h":4.72,"l":4.705,"n":503,"o":4.715,"t":"2026-10-19T18:50:00Z","v":129987,"vw":4.710815},{"c":4.725,"h":4.73,"l":4.715,"n":276,"o":4.715,"t":"2026-10-19T18:55:00Z","v":30029,"vw":4.722518},{"c":4.7,"h":4.725,"l":4.7,"n":459,"o":4.72,"t":"2026-10-19T19:00:00Z","v":131067,"vw":4.714864},{"c":4.675,"h":4.695,"l":4.67,"n":308,"o":4.695,"t":"2026-10-19T19:05:00Z","v":104201,"vw":4.685668},{"c":4.675,"h":4.675,"l":4.67,"n":107,"o":4.675,"t":"2026-10-19T19:10:00Z","v":10395,"vw":4.674523},{"c":4.675,"h":4.675,"l":4.67,"n":157,"o":4.67,"t":"2026-10-19T19:15:00Z","v":19073,"vw":4.674516},{"c":4.675,"h":4.675,"l":4.67,"n":134,"o":4.675,"t":"2026-10-19T19:20:00Z","v":10804,"vw":4.674929},{"c":4.645,"h":4.675,"l":4.645,"n":879,"o":4.675,"t":"2026-10-19T19:25:00Z","v":256791,"vw":4.661317},{"c":4.65,"h":4.65,"l":4.63,"n":424,"o":4.6435,"t":"2026-10-19T19:30:00Z","v":182851,"vw":4.637849},{"c":4.645,"h":4.655,"l":4.64,"n":259,"o":4.645,"t":"2026-10-19T19:35:00Z","v":27664,"vw":4.648356},{"c":4.625,"h":4.645,"l":4.62,"n":508,"o":4.645,"t":"2026-10-19T19:40:00Z","v":138432,"vw":4.633765},{"c":4.615,"h":4.63,"l":4.61,"n":356,"o":4.625,"t":"2026-10-19T19:45:00Z","v":58969,"vw":4.620066},{"c":4.625,"h":4.63,"l":4.615,"n":575,"o":4.615,"t":"2026-10-19T19:50:00Z","v":88132,"vw":4.622084},{"c":4.605,"h":4.62,"l":4.595,"n":2381,"o":4.62,"t":"2026-10-19T19:55:00Z","v":568057,"vw":4.605534},{"c":4.61,"h":4.61,"l":4.61,"n":20,"o":4.61,"t":"2026-10-19T20:00:00Z","v":437474,"vw":4.61},{"c":4.6835,"h":4.6835,"l":4.6835,"n":1,"o":4.6835,"t":"2026-10-19T22:10:00Z","v":500,"vw":4.6835},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T13:20:00Z","v":134,"vw":4.61},{"c":4.68,"h":4.68,"l":4.64,"n":231,"o":4.66,"t":"2026-10-20T13:30:00Z","v":48845,"vw":4.657628},{"c":4.715,"h":4.715,"l":4.67,"n":248,"o":4.67,"t":"2026-10-20T13:35:00Z","v":60203,"vw":4.703366},{"c":4.72,"h":4.725,"l":4.7,"n":161,"o":4.72,"t":"2026-10-20T13:40:00Z","v":28576,"vw":4.7168},{"c":4.76,"h":4.77,"l":4.72,"n":143,"o":4.72,"t":"2026-10-20T13:45:00Z","v":32381,"vw":4.75195},{"c":4.745,"h":4.77,"l":4.74,"n":157,"o":4.76,"t":"2026-10-20T13:50:00Z","v":30940,"vw":4.754241},{"c":4.745,"h":4.745,"l":4.74,"n":92,"o":4.74,"t":"2026-10-20T13:55:00Z","v":28444,"vw":4.741879},{"c":4.705,"h":4.745,"l":4.705,"n":284,"o":4.745,"t":"2026-10-20T14:00:00Z","v":71575,"vw":4.722417},{"c":4.695,"h":4.705,"l":4.68,"n":148,"o":4.705,"t":"2026-10-20T14:05:00Z","v":53693,"vw":4.690369},{"c":4.695,"h":4.715,"l":4.69,"n":205,"o":4.69,"t":"2026-10-20T14:10:00Z","v":63724,"vw":4.703738},{"c":4.7,"h":4.705,"l":4.695,"n":106,"o":4.695,"t":"2026-10-20T14:15:00Z","v":16828,"vw":4.69882},{"c":4.73,"h":4.73,"l":4.7099,"n":75,"o":4.71,"t":"2026-10-20T14:20:00Z","v":8535,"vw":4.71828},{"c":4.735,"h":4.746,"l":4.73,"n":186,"o":4.74,"t":"2026-10-20T14:25:00Z","v":41531,"vw":4.739776},{"c":4.725,"h":4.745,"l":4.72,"n":376,"o":4.735,"t":"2026-10-20T14:30:00Z","v":130680,"vw":4.736848},{"c":4.74,"h":4.745,"l":4.725,"n":267,"o":4.725,"t":"2026-10-20T14:35:00Z","v":174891,"vw":4.729586},{"c":4.745,"h":4.745,"l":4.735,"n":70,"o":4.74,"t":"2026-10-20T14:40:00Z","v":8725,"vw":4.740894},{"c":4.745,"h":4.75,"l":4.74,"n":156,"o":4.745,"t":"2026-10-20T14:45:00Z","v":26599,"vw":4.743487},{"c":4.73,"h":4.75,"l":4.73,"n":362,"o":4.74,"t":"2026-10-20T14:50:00Z","v":84203,"vw":4.740802},{"c":4.7213,"h":4.74,"l":4.72,"n":327,"o":4.7301,"t":"2026-10-20T14:55:00Z","v":101580,"vw":4.730639},{"c":4.7101,"h":4.725,"l":4.71,"n":161,"o":4.72,"t":"2026-10-20T15:00:00Z","v":35261,"vw":4.716962},{"c":4.715,"h":4.715,"l":4.7,"n":314,"o":4.71,"t":"2026-10-20T15:05:00Z","v":72099,"vw":4.707088},{"c":4.715,"h":4.72,"l":4.71,"n":127,"o":4.71,"t":"2026-10-20T15:10:00Z","v":21912,"vw":4.713},{"c":4.73,"h":4.73,"l":4.715,"n":86,"o":4.715,"t":"2026-10-20T15:15:00Z","v":9616,"vw":4.721519},{"c":4.725,"h":4.736,"l":4.72,"n":176,"o":4.73,"t":"2026-10-20T15:20:00Z","v":33967,"vw":4.728261},{"c":4.7235,"h":4.73,"l":4.72,"n":289,"o":4.725,"t":"2026-10-20T15:25:00Z","v":46466,"vw":4.72123},{"c":4.715,"h":4.725,"l":4.71,"n":217,"o":4.72,"t":"2026-10-20T15:30:00Z","v":59925,"vw":4.719028},{"c":4.73,"h":4.73,"l":4.71,"n":219,"o":4.715,"t":"2026-10-20T15:35:00Z","v":90704,"vw":4.72446},{"c":4.735,"h":4.74,"l":4.73,"n":162,"o":4.74,"t":"2026-10-20T15:40:00Z","v":39180,"vw":4.733202},{"c":4.71,"h":4.735,"l":4.71,"n":336,"o":4.73,"t":"2026-10-20T15:45:00Z","v":74473,"vw":4.72362},{"c":4.706,"h":4.715,"l":4.7,"n":249,"o":4.715,"t":"2026-10-20T15:50:00Z","v":40791,"vw":4.708385},{"c":4.6912,"h":4.71,"l":4.69,"n":335,"o":4.7,"t":"2026-10-20T15:55:00Z","v":70306,"vw":4.698263},{"c":4.675,"h":4.695,"l":4.67,"n":264,"o":4.695,"t":"2026-10-20T16:00:00Z","v":97821,"vw":4.678415},{"c":4.6639,"h":4.67,"l":4.65,"n":450,"o":4.67,"t":"2026-10-20T16:05:00Z","v":129998,"vw":4.661914},{"c":4.6612,"h":4.665,"l":4.66,"n":71,"o":4.665,"t":"2026-10-20T16:10:00Z","v":8827,"vw":4.663243},{"c":4.655,"h":4.67,"l":4.65,"n":262,"o":4.665,"t":"2026-10-20T16:15:00Z","v":75302,"vw":4.66251},{"c":4.655,"h":4.6574,"l":4.65,"n":114,"o":4.655,"t":"2026-10-20T16:20:00Z","v":21171,"vw":4.653912},{"c":4.655,"h":4.66,"l":4.65,"n":107,"o":4.65,"t":"2026-10-20T16:25:00Z","v":24441,"vw":4.655606},{"c":4.665,"h":4.67,"l":4.65,"n":108,"o":4.66,"t":"2026-10-20T16:30:00Z","v":12111,"vw":4.659698},{"c":4.675,"h":4.68,"l":4.66,"n":207,"o":4.66,"t":"2026-10-20T16:35:00Z","v":51413,"vw":4.672119},{"c":4.675,"h":4.676,"l":4.67,"n":163,"o":4.67,"t":"2026-10-20T16:40:00Z","v":21342,"vw":4.671938},{"c":4.665,"h":4.68,"l":4.66,"n":217,"o":4.67,"t":"2026-10-20T16:45:00Z","v":38651,"vw":4.670046},{"c":4.675,"h":4.675,"l":4.665,"n":148,"o":4.665,"t":"2026-10-20T16:50:00Z","v":22826,"vw":4.671709},{"c":4.695,"h":4.695,"l":4.67,"n":186,"o":4.675,"t":"2026-10-20T16:55:00Z","v":31989,"vw":4.682597},{"c":4.685,"h":4.695,"l":4.6813,"n":176,"o":4.695,"t":"2026-10-20T17:00:00Z","v":36720,"vw":4.690027},{"c":4.695,"h":4.696,"l":4.68,"n":146,"o":4.68,"t":"2026-10-20T17:05:00Z","v":20429,"vw":4.690588},{"c":4.695,"h":4.7,"l":4.685,"n":141,"o":4.69,"t":"2026-10-20T17:10:00Z","v":35571,"vw":4.691694},{"c":4.695,"h":4.7,"l":4.69,"n":111,"o":4.695,"t":"2026-10-20T17:15:00Z","v":13535,"vw":4.693135},{"c":4.695,"h":4.7,"l":4.69,"n":236,"o":4.695,"t":"2026-10-20T17:20:00Z","v":36961,"vw":4.695365},{"c":4.705,"h":4.71,"l":4.69,"n":269,"o":4.69,"t":"2026-10-20T17:25:00Z","v":37683,"vw":4.701355},{"c":4.705,"h":4.71,"l":4.7,"n":223,"o":4.7,"t":"2026-10-20T17:30:00Z","v":49914,"vw":4.706623},{"c":4.7012,"h":4.71,"l":4.7,"n":164,"o":4.705,"t":"2026-10-20T17:35:00Z","v":20620,"vw":4.703679},{"c":4.71,"h":4.71,"l":4.7,"n":154,"o":4.705,"t":"2026-10-20T17:40:00Z","v":19007,"vw":4.70297},{"c":4.705,"h":4.71,"l":4.7,"n":119,"o":4.7,"t":"2026-10-20T17:45:00Z","v":33819,"vw":4.707748},{"c":4.705,"h":4.72,"l":4.7012,"n":250,"o":4.71,"t":"2026-10-20T17:50:00Z","v":49403,"vw":4.710146},{"c":4.705,"h":4.71,"l":4.7,"n":74,"o":4.71,"t":"2026-10-20T17:55:00Z","v":7629,"vw":4.708562},{"c":4.715,"h":4.72,"l":4.7,"n":184,"o":4.71,"t":"2026-10-20T18:00:00Z","v":24207,"vw":4.71189},{"c":4.7112,"h":4.72,"l":4.71,"n":221,"o":4.71,"t":"2026-10-20T18:05:00Z","v":42951,"vw":4.714981},{"c":4.705,"h":4.7161,"l":4.7,"n":232,"o":4.715,"t":"2026-10-20T18:10:00Z","v":52791,"vw":4.709791},{"c":4.705,"h":4.71,"l":4.7,"n":82,"o":4.71,"t":"2026-10-20T18:15:00Z","v":9326,"vw":4.705582},{"c":4.705,"h":4.71,"l":4.7,"n":83,"o":4.7,"t":"2026-10-20T18:20:00Z","v":8570,"vw":4.704424},{"c":4.71,"h":4.71,"l":4.7,"n":160,"o":4.705,"t":"2026-10-20T18:25:00Z","v":14856,"vw":4.706617},{"c":4.7101,"h":4.715,"l":4.7,"n":444,"o":4.71,"t":"2026-10-20T18:30:00Z","v":61602,"vw":4.709674},{"c":4.705,"h":4.72,"l":4.705,"n":439,"o":4.715,"t":"2026-10-20T18:35:00Z","v":111258,"vw":4.711231},{"c":4.715,"h":4.72,"l":4.7,"n":277,"o":4.705,"t":"2026-10-20T18:40:00Z","v":47257,"vw":4.714092},{"c":4.715,"h":4.72,"l":4.71,"n":150,"o":4.7101,"t":"2026-10-20T18:45:00Z","v":17184,"vw":4.712713},{"c":4.715,"h":4.72,"l":4.71,"n":105,"o":4.715,"t":"2026-10-20T18:50:00Z","v":24962,"vw":4.718204},{"c":4.725,"h":4.725,"l":4.71,"n":308,"o":4.715,"t":"2026-10-20T18:55:00Z","v":48084,"vw":4.71853},{"c":4.715,"h":4.73,"l":4.71,"n":344,"o":4.725,"t":"2026-10-20T19:00:00Z","v":100326,"vw":4.723708},{"c":4.71,"h":4.72,"l":4.71,"n":172,"o":4.72,"t":"2026-10-20T19:05:00Z","v":23303,"vw":4.713103},{"c":4.71,"h":4.72,"l":4.71,"n":221,"o":4.71,"t":"2026-10-20T19:10:00Z","v":26131,"vw":4.711906},{"c":4.715,"h":4.72,"l":4.71,"n":227,"o":4.71,"t":"2026-10-20T19:15:00Z","v":37843,"vw":4.717211},{"c":4.715,"h":4.72,"l":4.7,"n":436,"o":4.71,"t":"2026-10-20T19:20:00Z","v":86927,"vw":4.709382},{"c":4.72,"h":4.72,"l":4.71,"n":186,"o":4.715,"t":"2026-10-20T19:25:00Z","v":22699,"vw":4.713657},{"c":4.725,"h":4.73,"l":4.715,"n":305,"o":4.72,"t":"2026-10-20T19:30:00Z","v":58834,"vw":4.725056},{"c":4.725,"h":4.73,"l":4.72,"n":255,"o":4.721,"t":"2026-10-20T19:35:00Z","v":43982,"vw":4.727113},{"c":4.735,"h":4.735,"l":4.72,"n":643,"o":4.73,"t":"2026-10-20T19:40:00Z","v":181603,"vw":4.728561},{"c":4.735,"h":4.74,"l":4.72,"n":470,"o":4.735,"t":"2026-10-20T19:45:00Z","v":162560,"vw":4.73064},{"c":4.715,"h":4.7301,"l":4.71,"n":517,"o":4.7301,"t":"2026-10-20T19:50:00Z","v":129058,"vw":4.721496},{"c":4.71,"h":4.73,"l":4.7,"n":1677,"o":4.712,"t":"2026-10-20T19:55:00Z","v":448594,"vw":4.71891},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-20T20:00:00Z","v":439985,"vw":4.71},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T21:35:00Z","v":300,"vw":4.73},{"c":4.65,"h":4.65,"l":4.65,"n":52,"o":4.65,"t":"2026-10-21T10:35:00Z","v":981,"vw":4.65},{"c":4.73,"h":4.735,"l":4.71,"n":349,"o":4.71,"t":"2026-10-21T13:30:00Z","v":81393,"vw":4.726211},{"c":4.725,"h":4.73,"l":4.7122,"n":118,"o":4.72,"t":"2026-10-21T13:35:00Z","v":23839,"vw":4.719999},{"c":4.725,"h":4.73,"l":4.705,"n":223,"o":4.72,"t":"2026-10-21T13:40:00Z","v":40921,"vw":4.71721},{"c":4.7312,"h":4.74,"l":4.72,"n":279,"o":4.725,"t":"2026-10-21T13:45:00Z","v":56343,"vw":4.730617},{"c":4.7212,"h":4.735,"l":4.715,"n":375,"o":4.734,"t":"2026-10-21T13:50:00Z","v":95354,"vw":4.724757},{"c":4.695,"h":4.73,"l":4.69,"n":255,"o":4.73,"t":"2026-10-21T13:55:00Z","v":60202,"vw":4.714227},{"c":4.69,"h":4.7,"l":4.681,"n":257,"o":4.7,"t":"2026-10-21T14:00:00Z","v":67128,"vw":4.693449},{"c":4.685,"h":4.705,"l":4.681,"n":490,"o":4.6939,"t":"2026-10-21T14:05:00Z","v":88438,"vw":4.693395},{"c":4.7112,"h":4.72,"l":4.69,"n":261,"o":4.69,"t":"2026-10-21T14:10:00Z","v":75278,"vw":4.700339},{"c":4.715,"h":4.73,"l":4.71,"n":494,"o":4.71,"t":"2026-10-21T14:15:00Z","v":110414,"vw":4.718518},{"c":4.7101,"h":4.715,"l":4.71,"n":184,"o":4.7112,"t":"2026-10-21T14:20:00Z","v":30178,"vw":4.712559},{"c":4.7,"h":4.716,"l":4.7,"n":442,"o":4.7101,"t":"2026-10-21T14:25:00Z","v":114584,"vw":4.710418},{"c":4.705,"h":4.71,"l":4.69,"n":327,"o":4.7,"t":"2026-10-21T14:30:00Z","v":75807,"vw":4.700182},{"c":4.73,"h":4.735,"l":4.7012,"n":170,"o":4.7012,"t":"2026-10-21T14:35:00Z","v":46416,"vw":4.713699},{"c":4.721,"h":4.735,"l":4.72,"n":215,"o":4.73,"t":"2026-10-21T14:40:00Z","v":79602,"vw":4.727715},{"c":4.735,"h":4.735,"l":4.725,"n":117,"o":4.725,"t":"2026-10-21T14:45:00Z","v":11632,"vw":4.732541},{"c":4.7309,"h":4.74,"l":4.73,"n":303,"o":4.735,"t":"2026-10-21T14:50:00Z","v":88445,"vw":4.732445},{"c":4.721,"h":4.74,"l":4.721,"n":333,"o":4.73,"t":"2026-10-21T14:55:00Z","v":77162,"vw":4.731251},{"c":4.7201,"h":4.73,"l":4.72,"n":287,"o":4.72,"t":"2026-10-21T15:00:00Z","v":75907,"vw":4.72117},{"c":4.715,"h":4.725,"l":4.71,"n":277,"o":4.725,"t":"2026-10-21T15:05:00Z","v":52907,"vw":4.719882},{"c":4.715,"h":4.725,"l":4.715,"n":211,"o":4.715,"t":"2026-10-21T15:10:00Z","v":29867,"vw":4.720017},{"c":4.7112,"h":4.72,"l":4.71,"n":128,"o":4.715,"t":"2026-10-21T15:15:00Z","v":25466,"vw":4.711399},{"c":4.705,"h":4.715,"l":4.7,"n":253,"o":4.71,"t":"2026-10-21T15:20:00Z","v":78897,"vw":4.70969},{"c":4.715,"h":4.72,"l":4.69,"n":581,"o":4.705,"t":"2026-10-21T15:25:00Z","v":193038,"vw":4.701754},{"c":4.715,"h":4.716,"l":4.71,"n":189,"o":4.715,"t":"2026-10-21T15:30:00Z","v":27331,"vw":4.712121},{"c":4.7,"h":4.72,"l":4.7,"n":377,"o":4.71,"t":"2026-10-21T15:35:00Z","v":112581,"vw":4.706629},{"c":4.695,"h":4.705,"l":4.69,"n":243,"o":4.7,"t":"2026-10-21T15:40:00Z","v":58507,"vw":4.699659},{"c":4.685,"h":4.7,"l":4.681,"n":155,"o":4.695,"t":"2026-10-21T15:45:00Z","v":38728,"vw":4.68895},{"c":4.695,"h":4.7,"l":4.685,"n":156,"o":4.685,"t":"2026-10-21T15:50:00Z","v":50606,"vw":4.693607},{"c":4.695,"h":4.7,"l":4.695,"n":96,"o":4.695,"t":"2026-10-21T15:55:00Z","v":11862,"vw":4.698487},{"c":4.695,"h":4.7,"l":4.695,"n":83,"o":4.7,"t":"2026-10-21T16:00:00Z","v":12518,"vw":4.697958},{"c":4.695,"h":4.7,"l":4.695,"n":54,"o":4.7,"t":"2026-10-21T16:05:00Z","v":3513,"vw":4.697},{"c":4.705,"h":4.71,"l":4.695,"n":189,"o":4.695,"t":"2026-10-21T16:10:00Z","v":65113,"vw":4.699839},{"c":4.705,"h":4.715,"l":4.701,"n":180,"o":4.71,"t":"2026-10-21T16:15:00Z","v":36216,"vw":4.709292},{"c":4.705,"h":4.71,"l":4.7,"n":43,"o":4.705,"t":"2026-10-21T16:20:00Z","v":4389,"vw":4.706114},{"c":4.705,"h":4.71,"l":4.705,"n":43,"o":4.705,"t":"2026-10-21T16:25:00Z","v":3119,"vw":4.707639},{"c":4.705,"h":4.705,"l":4.705,"n":40,"o":4.705,"t":"2026-10-21T16:30:00Z","v":1782,"vw":4.705},{"c":4.725,"h":4.725,"l":4.7,"n":230,"o":4.7,"t":"2026-10-21T16:35:00Z","v":56978,"vw":4.709094},{"c":4.71,"h":4.72,"l":4.7,"n":132,"o":4.72,"t":"2026-10-21T16:40:00Z","v":33233,"vw":4.712611},{"c":4.71,"h":4.71,"l":4.705,"n":37,"o":4.705,"t":"2026-10-21T16:45:00Z","v":4100,"vw":4.707228},{"c":4.695,"h":4.705,"l":4.69,"n":155,"o":4.705,"t":"2026-10-21T16:50:00Z","v":29061,"vw":4.700219},{"c":4.705,"h":4.71,"l":4.695,"n":108,"o":4.695,"t":"2026-10-21T16:55:00Z","v":34629,"vw":4.701524},{"c":4.705,"h":4.705,"l":4.705,"n":23,"o":4.705,"t":"2026-10-21T17:00:00Z","v":3619,"vw":4.705},{"c":4.695,"h":4.705,"l":4.69,"n":127,"o":4.7,"t":"2026-10-21T17:05:00Z","v":37171,"vw":4.699101},{"c":4.675,"h":4.695,"l":4.67,"n":154,"o":4.695,"t":"2026-10-21T17:10:00Z","v":34335,"vw":4.681756},{"c":4.66,"h":4.68,"l":4.66,"n":94,"o":4.67,"t":"2026-10-21T17:15:00Z","v":22974,"vw":4.665655},{"c":4.655,"h":4.66,"l":4.65,"n":107,"o":4.66,"t":"2026-10-21T17:20:00Z","v":15083,"vw":4.657254},{"c":4.665,"h":4.67,"l":4.655,"n":148,"o":4.655,"t":"2026-10-21T17:25:00Z","v":36801,"vw":4.662006},{"c":4.665,"h":4.67,"l":4.665,"n":73,"o":4.67,"t":"2026-10-21T17:30:00Z","v":11032,"vw":4.668428},{"c":4.665,"h":4.67,"l":4.66,"n":60,"o":4.67,"t":"2026-10-21T17:35:00Z","v":11425,"vw":4.662422},{"c":4.675,"h":4.675,"l":4.66,"n":134,"o":4.66,"t":"2026-10-21T17:40:00Z","v":28743,"vw":4.667024},{"c":4.675,"h":4.685,"l":4.675,"n":140,"o":4.675,"t":"2026-10-21T17:45:00Z","v":36062,"vw":4.679789},{"c":4.675,"h":4.68,"l":4.67,"n":70,"o":4.675,"t":"2026-10-21T17:50:00Z","v":10802,"vw":4.674415},{"c":4.68,"h":4.68,"l":4.67,"n":229,"o":4.67,"t":"2026-10-21T17:55:00Z","v":54471,"vw":4.672179},{"c":4.685,"h":4.685,"l":4.675,"n":127,"o":4.675,"t":"2026-10-21T18:00:00Z","v":15991,"vw":4.680134},{"c":4.685,"h":4.69,"l":4.685,"n":55,"o":4.685,"t":"2026-10-21T18:05:00Z","v":6261,"vw":4.688625},{"c":4.685,"h":4.69,"l":4.685,"n":59,"o":4.685,"t":"2026-10-21T18:10:00Z","v":4670,"vw":4.687667},{"c":4.685,"h":4.7,"l":4.68,"n":169,"o":4.69,"t":"2026-10-21T18:15:00Z","v":55419,"vw":4.689787},{"c":4.68,"h":4.685,"l":4.68,"n":205,"o":4.685,"t":"2026-10-21T18:20:00Z","v":95372,"vw":4.681124},{"c":4.685,"h":4.69,"l":4.68,"n":95,"o":4.68,"t":"2026-10-21T18:25:00Z","v":25777,"vw":4.682162},{"c":4.685,"h":4.69,"l":4.68,"n":99,"o":4.68,"t":"2026-10-21T18:30:00Z","v":6893,"vw":4.684815},{"c":4.695,"h":4.695,"l":4.68,"n":209,"o":4.685,"t":"2026-10-21T18:35:00Z","v":51004,"vw":4.689837},{"c":4.695,"h":4.7,"l":4.69,"n":103,"o":4.695,"t":"2026-10-21T18:40:00Z","v":28685,"vw":4.69581},{"c":4.69,"h":4.7,"l":4.69,"n":121,"o":4.695,"t":"2026-10-21T18:45:00Z","v":69137,"vw":4.694466},{"c":4.69,"h":4.695,"l":4.69,"n":80,"o":4.695,"t":"2026-10-21T18:50:00Z","v":5845,"vw":4.694557},{"c":4.68,"h":4.695,"l":4.675,"n":486,"o":4.695,"t":"2026-10-21T18:55:00Z","v":147467,"vw":4.684661},{"c":4.675,"h":4.68,"l":4.66,"n":250,"o":4.67,"t":"2026-10-21T19:00:00Z","v":54735,"vw":4.673511},{"c":4.665,"h":4.68,"l":4.66,"n":197,"o":4.675,"t":"2026-10-21T19:05:00Z","v":54193,"vw":4.669866},{"c":4.675,"h":4.675,"l":4.66,"n":174,"o":4.665,"t":"2026-10-21T19:10:00Z","v":73473,"vw":4.666025},{"c":4.69,"h":4.69,"l":4.67,"n":215,"o":4.67,"t":"2026-10-21T19:15:00Z","v":42711,"vw":4.681129},{"c":4.695,"h":4.7,"l":4.68,"n":305,"o":4.685,"t":"2026-10-21T19:20:00Z","v":94531,"vw":4.69086},{"c":4.7,"h":4.705,"l":4.69,"n":186,"o":4.7,"t":"2026-10-21T19:25:00Z","v":47350,"vw":4.69932},{"c":4.705,"h":4.71,"l":4.7,"n":164,"o":4.7,"t":"2026-10-21T19:30:00Z","v":27685,"vw":4.703165},{"c":4.685,"h":4.71,"l":4.68,"n":371,"o":4.705,"t":"2026-10-21T19:35:00Z","v":131580,"vw":4.697901},{"c":4.695,"h":4.695,"l":4.685,"n":243,"o":4.685,"t":"2026-10-21T19:40:00Z","v":58018,"vw":4.69151},{"c":4.695,"h":4.705,"l":4.69,"n":782,"o":4.695,"t":"2026-10-21T19:45:00Z","v":325534,"vw":4.698699},{"c":4.675,"h":4.6975,"l":4.67,"n":471,"o":4.69,"t":"2026-10-21T19:50:00Z","v":133135,"vw":4.681731},{"c":4.675,"h":4.68,"l":4.66,"n":919,"o":4.678,"t":"2026-10-21T19:55:00Z","v":189202,"vw":4.670093},{"c":4.67,"h":4.67,"l":4.67,"n":14,"o":4.67,"t":"2026-10-21T20:00:00Z","v":340388,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-22T13:10:00Z","v":100,"vw":4.67},{"c":4.72,"h":4.72,"l":4.66,"n":62,"o":4.7,"t":"2026-10-22T13:30:00Z","v":11778,"vw":4.690597},{"c":4.7209,"h":4.75,"l":4.72,"n":140,"o":4.725,"t":"2026-10-22T13:35:00Z","v":35403,"vw":4.735149},{"c":4.73,"h":4.7301,"l":4.715,"n":74,"o":4.73,"t":"2026-10-22T13:40:00Z","v":18176,"vw":4.723123},{"c":4.755,"h":4.755,"l":4.725,"n":139,"o":4.74,"t":"2026-10-22T13:45:00Z","v":92238,"vw":4.739059},{"c":4.75,"h":4.765,"l":4.75,"n":42,"o":4.76,"t":"2026-10-22T13:50:00Z","v":6007,"vw":4.757486},{"c":4.79,"h":4.795,"l":4.76,"n":122,"o":4.76,"t":"2026-10-22T13:55:00Z","v":14873,"vw":4.781669},{"c":4.795,"h":4.795,"l":4.79,"n":110,"o":4.795,"t":"2026-10-22T14:00:00Z","v":42505,"vw":4.791567},{"c":4.815,"h":4.815,"l":4.795,"n":119,"o":4.795,"t":"2026-10-22T14:05:00Z","v":33283,"vw":4.80744},{"c":4.835,"h":4.84,"l":4.8001,"n":456,"o":4.82,"t":"2026-10-22T14:10:00Z","v":88880,"vw":4.823248},{"c":4.85,"h":4.85,"l":4.83,"n":253,"o":4.835,"t":"2026-10-22T14:15:00Z","v":72478,"vw":4.842445},{"c":4.88,"h":4.89,"l":4.8597,"n":159,"o":4.86,"t":"2026-10-22T14:20:00Z","v":88772,"vw":4.865599},{"c":4.885,"h":4.905,"l":4.88,"n":247,"o":4.8899,"t":"2026-10-22T14:25:00Z","v":61901,"vw":4.897203},{"c":4.875,"h":4.9,"l":4.87,"n":337,"o":4.885,"t":"2026-10-22T14:30:00Z","v":69688,"vw":4.883405},{"c":4.885,"h":4.885,"l":4.86,"n":193,"o":4.8712,"t":"2026-10-22T14:35:00Z","v":41844,"vw":4.873539},{"c":4.9,"h":4.905,"l":4.88,"n":136,"o":4.89,"t":"2026-10-22T14:40:00Z","v":37791,"vw":4.892565},{"c":4.905,"h":4.91,"l":4.905,"n":72,"o":4.91,"t":"2026-10-22T14:45:00Z","v":11288,"vw":4.908252},{"c":4.9011,"h":4.915,"l":4.885,"n":448,"o":4.905,"t":"2026-10-22T14:50:00Z","v":209013,"vw":4.900351},{"c":4.905,"h":4.915,"l":4.9,"n":400,"o":4.905,"t":"2026-10-22T14:55:00Z","v":178239,"vw":4.907034},{"c":4.925,"h":4.925,"l":4.9012,"n":216,"o":4.905,"t":"2026-10-22T15:00:00Z","v":40802,"vw":4.912888},{"c":4.935,"h":4.935,"l":4.92,"n":112,"o":4.9288,"t":"2026-10-22T15:05:00Z","v":11068,"vw":4.925381},{"c":4.955,"h":4.965,"l":4.935,"n":156,"o":4.935,"t":"2026-10-22T15:10:00Z","v":35647,"vw":4.9537},{"c":4.955,"h":4.965,"l":4.95,"n":293,"o":4.96,"t":"2026-10-22T15:15:00Z","v":147886,"vw":4.954973},{"c":4.955,"h":4.9599,"l":4.9403,"n":329,"o":4.95,"t":"2026-10-22T15:20:00Z","v":128242,"vw":4.949836},{"c":4.9518,"h":4.96,"l":4.945,"n":234,"o":4.96,"t":"2026-10-22T15:25:00Z","v":47413,"vw":4.950822},{"c":4.9709,"h":4.975,"l":4.9509,"n":153,"o":4.955,"t":"2026-10-22T15:30:00Z","v":28568,"vw":4.965446},{"c":4.985,"h":5,"l":4.965,"n":423,"o":4.97,"t":"2026-10-22T15:35:00Z","v":128760,"vw":4.978106},{"c":4.9908,"h":4.995,"l":4.981,"n":266,"o":4.985,"t":"2026-10-22T15:40:00Z","v":78385,"vw":4.990521},{"c":4.995,"h":5,"l":4.981,"n":234,"o":4.99,"t":"2026-10-22T15:45:00Z","v":113165,"vw":4.990695},{"c":4.99,"h":5.005,"l":4.985,"n":233,"o":4.99,"t":"2026-10-22T15:50:00Z","v":81636,"vw":4.996924},{"c":4.985,"h":4.995,"l":4.98,"n":180,"o":4.99,"t":"2026-10-22T15:55:00Z","v":42419,"vw":4.990715},{"c":4.97,"h":4.985,"l":4.96,"n":248,"o":4.985,"t":"2026-10-22T16:00:00Z","v":90040,"vw":4.977065},{"c":4.965,"h":4.975,"l":4.96,"n":88,"o":4.965,"t":"2026-10-22T16:05:00Z","v":21825,"vw":4.967529},{"c":4.95,"h":4.966,"l":4.945,"n":267,"o":4.965,"t":"2026-10-22T16:10:00Z","v":90393,"vw":4.9579},{"c":4.955,"h":4.955,"l":4.94,"n":96,"o":4.95,"t":"2026-10-22T16:15:00Z","v":24825,"vw":4.950605},{"c":4.965,"h":4.97,"l":4.95,"n":109,"o":4.95,"t":"2026-10-22T16:20:00Z","v":15610,"vw":4.961946},{"c":4.9615,"h":4.965,"l":4.96,"n":91,"o":4.965,"t":"2026-10-22T16:25:00Z","v":38825,"vw":4.961994},{"c":4.975,"h":4.9775,"l":4.96,"n":262,"o":4.965,"t":"2026-10-22T16:30:00Z","v":95216,"vw":4.969682},{"c":4.965,"h":4.975,"l":4.96,"n":275,"o":4.97,"t":"2026-10-22T16:35:00Z","v":124555,"vw":4.969523},{"c":4.965,"h":4.965,"l":4.96,"n":59,"o":4.965,"t":"2026-10-22T16:40:00Z","v":3398,"vw":4.964596},{"c":4.98,"h":4.985,"l":4.97,"n":149,"o":4.97,"t":"2026-10-22T16:45:00Z","v":35377,"vw":4.976903},{"c":4.975,"h":4.985,"l":4.97,"n":161,"o":4.98,"t":"2026-10-22T16:50:00Z","v":28876,"vw":4.98103},{"c":4.96,"h":4.975,"l":4.945,"n":283,"o":4.975,"t":"2026-10-22T16:55:00Z","v":71624,"vw":4.96099},{"c":4.965,"h":4.965,"l":4.955,"n":112,"o":4.96,"t":"2026-10-22T17:00:00Z","v":20605,"vw":4.959627},{"c":4.96,"h":4.97,"l":4.96,"n":154,"o":4.96,"t":"2026-10-22T17:05:00Z","v":20673,"vw":4.961419},{"c":4.965,"h":4.965,"l":4.95,"n":192,"o":4.9639,"t":"2026-10-22T17:10:00Z","v":58686,"vw":4.960824},{"c":4.9609,"h":4.97,"l":4.96,"n":190,"o":4.97,"t":"2026-10-22T17:15:00Z","v":68435,"vw":4.964673},{"c":4.96,"h":4.975,"l":4.96,"n":204,"o":4.96,"t":"2026-10-22T17:20:00Z","v":97360,"vw":4.968851},{"c":4.965,"h":4.97,"l":4.96,"n":167,"o":4.961,"t":"2026-10-22T17:25:00Z","v":45938,"vw":4.966327},{"c":4.975,"h":4.975,"l":4.965,"n":70,"o":4.965,"t":"2026-10-22T17:30:00Z","v":11937,"vw":4.972907},{"c":4.97,"h":4.975,"l":4.97,"n":94,"o":4.975,"t":"2026-10-22T17:35:00Z","v":50845,"vw":4.972053},{"c":4.985,"h":4.985,"l":4.97,"n":207,"o":4.97,"t":"2026-10-22T17:40:00Z","v":100743,"vw":4.975483},{"c":4.985,"h":4.99,"l":4.975,"n":257,"o":4.985,"t":"2026-10-22T17:45:00Z","v":92642,"vw":4.983238},{"c":5,"h":5,"l":4.985,"n":125,"o":4.985,"t":"2026-10-22T17:50:00Z","v":34281,"vw":4.995574},{"c":5.015,"h":5.02,"l":5.01,"n":121,"o":5.01,"t":"2026-10-22T17:55:00Z","v":32147,"vw":5.012128},{"c":4.995,"h":5.015,"l":4.9941,"n":285,"o":5.015,"t":"2026-10-22T18:00:00Z","v":201209,"vw":5.001888},{"c":4.995,"h":5,"l":4.99,"n":86,"o":4.995,"t":"2026-10-22T18:05:00Z","v":24247,"vw":4.992175},{"c":4.985,"h":5,"l":4.98,"n":213,"o":4.995,"t":"2026-10-22T18:10:00Z","v":87041,"vw":4.992698},{"c":4.985,"h":4.99,"l":4.98,"n":74,"o":4.99,"t":"2026-10-22T18:15:00Z","v":22094,"vw":4.981681},{"c":4.97,"h":4.985,"l":4.961,"n":273,"o":4.985,"t":"2026-10-22T18:20:00Z","v":158129,"vw":4.977885},{"c":4.9695,"h":4.97,"l":4.96,"n":70,"o":4.965,"t":"2026-10-22T18:25:00Z","v":10197,"vw":4.966541},{"c":4.975,"h":4.98,"l":4.97,"n":155,"o":4.97,"t":"2026-10-22T18:30:00Z","v":60372,"vw":4.972056},{"c":4.975,"h":4.98,"l":4.97,"n":134,"o":4.975,"t":"2026-10-22T18:35:00Z","v":33469,"vw":4.979706},{"c":4.9797,"h":4.98,"l":4.975,"n":145,"o":4.975,"t":"2026-10-22T18:40:00Z","v":32029,"vw":4.978981},{"c":4.985,"h":4.985,"l":4.975,"n":87,"o":4.975,"t":"2026-10-22T18:45:00Z","v":24338,"vw":4.98316},{"c":4.975,"h":4.985,"l":4.97,"n":246,"o":4.985,"t":"2026-10-22T18:50:00Z","v":82738,"vw":4.979188},{"c":4.975,"h":4.975,"l":4.9601,"n":224,"o":4.97,"t":"2026-10-22T18:55:00Z","v":69240,"vw":4.968842},{"c":4.98,"h":4.99,"l":4.975,"n":167,"o":4.975,"t":"2026-10-22T19:00:00Z","v":59791,"vw":4.981954},{"c":4.995,"h":5,"l":4.985,"n":138,"o":4.985,"t":"2026-10-22T19:05:00Z","v":33639,"vw":4.987961},{"c":4.975,"h":5,"l":4.975,"n":237,"o":5,"t":"2026-10-22T19:10:00Z","v":128000,"vw":4.988657},{"c":4.975,"h":4.98,"l":4.975,"n":108,"o":4.975,"t":"2026-10-22T19:15:00Z","v":19241,"vw":4.975103},{"c":4.965,"h":4.985,"l":4.965,"n":193,"o":4.98,"t":"2026-10-22T19:20:00Z","v":86796,"vw":4.975664},{"c":4.965,"h":4.97,"l":4.96,"n":157,"o":4.965,"t":"2026-10-22T19:25:00Z","v":23034,"vw":4.964283},{"c":4.935,"h":4.965,"l":4.9346,"n":437,"o":4.965,"t":"2026-10-22T19:30:00Z","v":110994,"vw":4.950876},{"c":4.925,"h":4.94,"l":4.92,"n":299,"o":4.935,"t":"2026-10-22T19:35:00Z","v":70603,"vw":4.927475},{"c":4.935,"h":4.9365,"l":4.92,"n":623,"o":4.925,"t":"2026-10-22T19:40:00Z","v":217515,"vw":4.926622},{"c":4.92,"h":4.935,"l":4.91,"n":530,"o":4.935,"t":"2026-10-22T19:45:00Z","v":161165,"vw":4.9215},{"c":4.94,"h":4.94,"l":4.92,"n":362,"o":4.9215,"t":"2026-10-22T19:50:00Z","v":66717,"vw":4.931101},{"c":4.91,"h":4.94,"l":4.9,"n":1166,"o":4.935,"t":"2026-10-22T19:55:00Z","v":273035,"vw":4.923642},{"c":4.93,"h":4.93,"l":4.91,"n":19,"o":4.92,"t":"2026-10-22T20:00:00Z","v":390973,"vw":4.929669}],"history":[{"c":11.21,"h":11.4,"l":11.155,"n":11721,"o":11.37,"t":"2024-10-21T04:00:00Z","v":1265604,"vw":11.238479},{"c":11.18,"h":11.545,"l":10.76,"n":9305,"o":10.76,"t":"2024-10-22T04:00:00Z","v":1381411,"vw":11.197211},{"c":10.9,"h":11.15,"l":10.76,"n":12197,"o":11.08,"t":"2024-10-23T04:00:00Z","v":2308062,"vw":10.906125},{"c":10.86,"h":10.93,"l":10.8,"n":15558,"o":10.89,"t":"2024-10-24T04:00:00Z","v":1619268,"vw":10.85657},{"c":10.9,"h":10.94,"l":10.805,"n":7600,"o":10.92,"t":"2024-10-25T04:00:00Z","v":757384,"vw":10.886312},{"c":10.82,"h":11.05,"l":10.81,"n":6891,"o":10.91,"t":"2024-10-28T04:00:00Z","v":676949,"vw":10.896565},{"c":10.76,"h":10.84,"l":10.68,"n":7476,"o":10.74,"t":"2024-10-29T04:00:00Z","v":699297,"vw":10.778435},{"c":10.78,"h":10.945,"l":10.74,"n":6029,"o":10.76,"t":"2024-10-30T04:00:00Z","v":506664,"vw":10.819581},{"c":10.6,"h":10.8,"l":10.6,"n":8235,"o":10.74,"t":"2024-10-31T04:00:00Z","v":1136592,"vw":10.669969},{"c":10.49,"h":10.75,"l":10.465,"n":9692,"o":10.71,"t":"2024-11-01T04:00:00Z","v":817823,"vw":10.551764},{"c":10.69,"h":10.72,"l":10.435,"n":8360,"o":10.45,"t":"2024-11-04T05:00:00Z","v":1047045,"vw":10.653492},{"c":10.83,"h":10.885,"l":10.6,"n":11454,"o":10.63,"t":"2024-11-05T05:00:00Z","v":844283,"vw":10.791257},{"c":10.96,"h":11.25,"l":10.83,"n":15152,"o":11.17,"t":"2024-11-06T05:00:00Z","v":2280922,"vw":10.946608},{"c":10.97,"h":11,"l":10.83,"n":11507,"o":10.91,"t":"2024-11-07T05:00:00Z","v":1070326,"vw":10.932133},{"c":10.87,"h":11.005,"l":10.76,"n":14697,"o":10.96,"t":"2024-11-08T05:00:00Z","v":1848331,"vw":10.844317},{"c":10.92,"h":10.98,"l":10.825,"n":11700,"o":10.93,"t":"2024-11-11T05:00:00Z","v":1336251,"vw":10.908221},{"c":10.61,"h":10.965,"l":10.59,"n":10820,"o":10.87,"t":"2024-11-12T05:00:00Z","v":1546040,"vw":10.691163},{"c":10.6,"h":10.785,"l":10.59,"n":9174,"o":10.69,"t":"2024-11-13T05:00:00Z","v":1347861,"vw":10.650179},{"c":10.54,"h":10.72,"l":10.525,"n":8698,"o":10.61,"t":"2024-11-14T05:00:00Z","v":899334,"vw":10.597048},{"c":10.59,"h":10.7,"l":10.515,"n":8832,"o":10.65,"t":"2024-11-15T05:00:00Z","v":1215676,"vw":10.595372},{"c":10.74,"h":10.76,"l":10.521,"n":8939,"o":10.59,"t":"2024-11-18T05:00:00Z","v":741710,"vw":10.701561},{"c":10.9,"h":10.95,"l":10.62,"n":9196,"o":10.7,"t":"2024-11-19T05:00:00Z","v":869822,"vw":10.861598},{"c":10.78,"h":10.87,"l":10.67,"n":9784,"o":10.85,"t":"2024-11-20T05:00:00Z","v":821195,"vw":10.774347},{"c":10.84,"h":10.96,"l":10.8,"n":8873,"o":10.82,"t":"2024-11-21T05:00:00Z","v":797388,"vw":10.883479},{"c":11.08,"h":11.08,"l":10.815,"n":9915,"o":10.86,"t":"2024-11-22T05:00:00Z","v":1055714,"vw":11.00146},{"c":11.13,"h":11.27,"l":11.105,"n":11116,"o":11.15,"t":"2024-11-25T05:00:00Z","v":1501445,"vw":11.171639},{"c":11.25,"h":11.25,"l":10.99,"n":10765,"o":11.06,"t":"2024-11-26T05:00:00Z","v":1186711,"vw":11.162076},{"c":11.08,"h":11.39,"l":11.01,"n":10620,"o":11.27,"t":"2024-11-27T05:00:00Z","v":1235527,"vw":11.126442},{"c":10.96,"h":11.25,"l":10.94,"n":5596,"o":11.18,"t":"2024-11-29T05:00:00Z","v":713969,"vw":11.01271},{"c":10.84,"h":11,"l":10.84,"n":8637,"o":10.98,"t":"2024-12-02T05:00:00Z","v":959305,"vw":10.900104},{"c":10.83,"h":10.9333,"l":10.79,"n":9796,"o":10.9,"t":"2024-12-03T05:00:00Z","v":967142,"vw":10.854034},{"c":10.95,"h":11.01,"l":10.78,"n":7558,"o":10.87,"t":"2024-12-04T05:00:00Z","v":1318750,"vw":10.94123},{"c":10.93,"h":10.98,"l":10.84,"n":5894,"o":10.9,"t":"2024-12-05T05:00:00Z","v":533395,"vw":10.905167},{"c":10.89,"h":11.0099,"l":10.81,"n":8265,"o":10.99,"t":"2024-12-06T05:00:00Z","v":542502,"vw":10.88505},{"c":11.3,"h":11.4,"l":10.97,"n":13597,"o":10.97,"t":"2024-12-09T05:00:00Z","v":1811978,"vw":11.322213},{"c":11.21,"h":11.425,"l":11.11,"n":12132,"o":11.28,"t":"2024-12-10T05:00:00Z","v":1684284,"vw":11.272757},{"c":11.1,"h":11.32,"l":10.94,"n":11274,"o":11.32,"t":"2024-12-11T05:00:00Z","v":1078004,"vw":11.077813},{"c":11.16,"h":11.24,"l":11.04,"n":6820,"o":11.1,"t":"2024-12-12T05:00:00Z","v":729728,"vw":11.160619},{"c":11.23,"h":11.29,"l":11.02,"n":9070,"o":11.12,"t":"2024-12-13T05:00:00Z","v":805830,"vw":11.191795},{"c":11.03,"h":11.27,"l":11,"n":11428,"o":11.19,"t":"2024-12-16T05:00:00Z","v":1222929,"vw":11.086062},{"c":11.06,"h":11.1,"l":10.965,"n":8313,"o":11.02,"t":"2024-12-17T05:00:00Z","v":791650,"vw":11.05335},{"c":10.3,"h":11.12,"l":10.185,"n":12641,"o":11.08,"t":"2024-12-18T05:00:00Z","v":1296090,"vw":10.478258},{"c":10.06,"h":10.51,"l":10.055,"n":10387,"o":10.4,"t":"2024-12-19T05:00:00Z","v":920277,"vw":10.152807},{"c":10.15,"h":10.33,"l":9.97,"n":14385,"o":10,"t":"2024-12-20T05:00:00Z","v":2117767,"vw":10.173206},{"c":10.07,"h":10.18,"l":9.965,"n":12041,"o":10.13,"t":"2024-12-23T05:00:00Z","v":1296369,"vw":10.065966},{"c":10.11,"h":10.155,"l":10,"n":6501,"o":10.09,"t":"2024-12-24T05:00:00Z","v":760972,"vw":10.113609},{"c":10.39,"h":10.41,"l":10.04,"n":9655,"o":10.08,"t":"2024-12-26T05:00:00Z","v":1028717,"vw":10.343048},{"c":10.19,"h":10.32,"l":10.14,"n":7430,"o":10.27,"t":"2024-12-27T05:00:00Z","v":695132,"vw":10.198745},{"c":10.1,"h":10.175,"l":9.94,"n":9456,"o":10.16,"t":"2024-12-30T05:00:00Z","v":984350,"vw":10.09396},{"c":10.32,"h":10.35,"l":10.14,"n":12202,"o":10.15,"t":"2024-12-31T05:00:00Z","v":1396453,"vw":10.307182},{"c":10.17,"h":10.425,"l":10.11,"n":9383,"o":10.36,"t":"2025-01-02T05:00:00Z","v":936423,"vw":10.210724},{"c":10.26,"h":10.26,"l":10.145,"n":6239,"o":10.2,"t":"2025-01-03T05:00:00Z","v":559553,"vw":10.223553},{"c":10,"h":10.265,"l":10,"n":7965,"o":10.23,"t":"2025-01-06T05:00:00Z","v":751697,"vw":10.080563},{"c":9.92,"h":10.09,"l":9.81,"n":12758,"o":10,"t":"2025-01-07T05:00:00Z","v":1257628,"vw":9.902752},{"c":9.78,"h":9.905,"l":9.74,"n":8368,"o":9.85,"t":"2025-01-08T05:00:00Z","v":820077,"vw":9.783125},{"c":9.54,"h":9.685,"l":9.48,"n":10961,"o":9.55,"t":"2025-01-10T05:00:00Z","v":1559572,"vw":9.552599},{"c":9.55,"h":9.575,"l":9.28,"n":11124,"o":9.49,"t":"2025-01-13T05:00:00Z","v":1420451,"vw":9.415037},{"c":9.55,"h":9.62,"l":9.415,"n":10506,"o":9.57,"t":"2025-01-14T05:00:00Z","v":1729004,"vw":9.524987},{"c":9.53,"h":9.852,"l":9.51,"n":12179,"o":9.81,"t":"2025-01-15T05:00:00Z","v":1274378,"vw":9.589862},{"c":9.6,"h":9.665,"l":9.51,"n":6402,"o":9.54,"t":"2025-01-16T05:00:00Z","v":655984,"vw":9.607378},{"c":9.63,"h":9.725,"l":9.595,"n":8324,"o":9.71,"t":"2025-01-17T05:00:00Z","v":956733,"vw":9.642663},{"c":9.86,"h":9.88,"l":9.68,"n":9955,"o":9.68,"t":"2025-01-21T05:00:00Z","v":1000254,"vw":9.83381},{"c":9.68,"h":9.81,"l":9.68,"n":8525,"o":9.79,"t":"2025-01-22T05:00:00Z","v":676781,"vw":9.717303},{"c":9.65,"h":9.705,"l":9.52,"n":8135,"o":9.64,"t":"2025-01-23T05:00:00Z","v":684513,"vw":9.647301},{"c":9.61,"h":9.715,"l":9.58,"n":9537,"o":9.58,"t":"2025-01-24T05:00:00Z","v":1162776,"vw":9.623317},{"c":9.58,"h":9.85,"l":9.47,"n":10670,"o":9.62,"t":"2025-01-27T05:00:00Z","v":2005666,"vw":9.568965},{"c":9.39,"h":9.57,"l":9.325,"n":10243,"o":9.53,"t":"2025-01-28T05:00:00Z","v":1007459,"vw":9.412141},{"c":9.11,"h":9.39,"l":9.06,"n":16413,"o":9.34,"t":"2025-01-29T05:00:00Z","v":1845941,"vw":9.17229},{"c":9.51,"h":9.655,"l":9.22,"n":13327,"o":9.25,"t":"2025-01-30T05:00:00Z","v":1368774,"vw":9.513804},{"c":9.56,"h":9.575,"l":9.37,"n":8735,"o":9.46,"t":"2025-01-31T05:00:00Z","v":1092211,"vw":9.503049},{"c":9.49,"h":9.545,"l":9.27,"n":11945,"o":9.36,"t":"2025-02-03T05:00:00Z","v":1143963,"vw":9.477972},{"c":9.53,"h":9.54,"l":9.38,"n":9721,"o":9.46,"t":"2025-02-04T05:00:00Z","v":1106081,"vw":9.472174},{"c":9.66,"h":9.705,"l":9.39,"n":12276,"o":9.53,"t":"2025-02-05T05:00:00Z","v":2265864,"vw":9.60274},{"c":9.68,"h":9.75,"l":9.615,"n":8265,"o":9.75,"t":"2025-02-06T05:00:00Z","v":1262482,"vw":9.673703},{"c":9.65,"h":9.67,"l":9.51,"n":6693,"o":9.62,"t":"2025-02-07T05:00:00Z","v":685449,"vw":9.632938},{"c":9.42,"h":9.66,"l":9.405,"n":6709,"o":9.66,"t":"2025-02-10T05:00:00Z","v":733403,"vw":9.459949},{"c":9.35,"h":9.455,"l":9.33,"n":8235,"o":9.34,"t":"2025-02-11T05:00:00Z","v":603848,"vw":9.364222},{"c":9.21,"h":9.25,"l":9.12,"n":10419,"o":9.16,"t":"2025-02-12T05:00:00Z","v":1176037,"vw":9.18949},{"c":9.16,"h":9.3,"l":9.12,"n":7215,"o":9.3,"t":"2025-02-13T05:00:00Z","v":1050917,"vw":9.16213},{"c":9.11,"h":9.26,"l":9.05,"n":7239,"o":9.21,"t":"2025-02-14T05:00:00Z","v":1118816,"vw":9.100259},{"c":9.04,"h":9.115,"l":9,"n":7371,"o":9.05,"t":"2025-02-18T05:00:00Z","v":782170,"vw":9.048748},{"c":9.01,"h":9.08,"l":8.93,"n":8304,"o":8.94,"t":"2025-02-19T05:00:00Z","v":1058829,"vw":9.001537},{"c":8.75,"h":9.06,"l":8.66,"n":14670,"o":8.91,"t":"2025-02-20T05:00:00Z","v":3271916,"vw":8.835423},{"c":8.65,"h":8.86,"l":8.6,"n":11347,"o":8.86,"t":"2025-02-21T05:00:00Z","v":1258902,"vw":8.673377},{"c":8.6,"h":8.835,"l":8.595,"n":9056,"o":8.71,"t":"2025-02-24T05:00:00Z","v":1091865,"vw":8.719421},{"c":8.68,"h":8.86,"l":8.61,"n":10368,"o":8.65,"t":"2025-02-25T05:00:00Z","v":1539077,"vw":8.723889},{"c":8.98,"h":9,"l":8.65,"n":11291,"o":8.67,"t":"2025-02-26T05:00:00Z","v":1515567,"vw":8.89936},{"c":9.12,"h":9.26,"l":8.965,"n":10695,"o":8.99,"t":"2025-02-27T05:00:00Z","v":2584122,"vw":9.160661},{"c":9.27,"h":9.29,"l":9.06,"n":9255,"o":9.17,"t":"2025-02-28T05:00:00Z","v":1241607,"vw":9.245888},{"c":8.92,"h":9.275,"l":8.865,"n":9187,"o":9.22,"t":"2025-03-03T05:00:00Z","v":855956,"vw":8.983853},{"c":8.55,"h":8.92,"l":8.53,"n":12614,"o":8.85,"t":"2025-03-04T05:00:00Z","v":1934321,"vw":8.651793},{"c":8.66,"h":8.71,"l":8.49,"n":13150,"o":8.6,"t":"2025-03-05T05:00:00Z","v":4994439,"vw":8.5862},{"c":8.49,"h":8.62,"l":8.395,"n":12374,"o":8.59,"t":"2025-03-06T05:00:00Z","v":1220469,"vw":8.490242},{"c":8.54,"h":8.575,"l":8.405,"n":14076,"o":8.54,"t":"2025-03-07T05:00:00Z","v":1322477,"vw":8.514336},{"c":8.28,"h":8.58,"l":8.185,"n":12399,"o":8.41,"t":"2025-03-10T04:00:00Z","v":1106550,"vw":8.294235},{"c":8.23,"h":8.33,"l":8.085,"n":10962,"o":8.33,"t":"2025-03-11T04:00:00Z","v":905740,"vw":8.227266},{"c":8.26,"h":8.4,"l":8.23,"n":10009,"o":8.23,"t":"2025-03-12T04:00:00Z","v":1772578,"vw":8.289001},{"c":8,"h":8.35,"l":7.88,"n":10588,"o":8.27,"t":"2025-03-13T04:00:00Z","v":934062,"vw":7.985308},{"c":8.02,"h":8.065,"l":7.945,"n":11276,"o":8.06,"t":"2025-03-14T04:00:00Z","v":1292519,"vw":8.002319},{"c":8.21,"h":8.25,"l":8,"n":8715,"o":8,"t":"2025-03-17T04:00:00Z","v":883221,"vw":8.192646},{"c":8.17,"h":8.2,"l":8.04,"n":11211,"o":8.16,"t":"2025-03-18T04:00:00Z","v":1162889,"vw":8.127635},{"c":8.08,"h":8.18,"l":8.01,"n":10560,"o":8.15,"t":"2025-03-19T04:00:00Z","v":1383044,"vw":8.08405},{"c":8.2,"h":8.21,"l":8.04,"n":8115,"o":8.04,"t":"2025-03-20T04:00:00Z","v":1915330,"vw":8.142242},{"c":7.97,"h":8.13,"l":7.91,"n":10052,"o":8.1,"t":"2025-03-21T04:00:00Z","v":2066175,"vw":7.988409},{"c":7.99,"h":8.1,"l":7.96,"n":9231,"o":8.04,"t":"2025-03-24T04:00:00Z","v":903880,"vw":7.999874},{"c":7.95,"h":8.29,"l":7.94,"n":9437,"o":8.29,"t":"2025-03-25T04:00:00Z","v":1367254,"vw":8.004321},{"c":8.05,"h":8.09,"l":7.9,"n":7591,"o":7.9,"t":"2025-03-26T04:00:00Z","v":877019,"vw":8.034493},{"c":7.95,"h":8.115,"l":7.92,"n":8972,"o":8.05,"t":"2025-03-27T04:00:00Z","v":998569,"vw":7.977307},{"c":7.83,"h":7.96,"l":7.765,"n":6703,"o":7.94,"t":"2025-03-28T04:00:00Z","v":668320,"vw":7.817529},{"c":7.82,"h":7.915,"l":7.75,"n":8571,"o":7.75,"t":"2025-03-31T04:00:00Z","v":1033505,"vw":7.834888},{"c":7.8,"h":7.88,"l":7.68,"n":8306,"o":7.81,"t":"2025-04-01T04:00:00Z","v":1059197,"vw":7.7977},{"c":7.85,"h":7.905,"l":7.735,"n":10639,"o":7.76,"t":"2025-04-02T04:00:00Z","v":1228621,"vw":7.839691},{"c":7.44,"h":7.77,"l":7.2,"n":17657,"o":7.67,"t":"2025-04-03T04:00:00Z","v":2555090,"vw":7.4946},{"c":7.21,"h":7.36,"l":6.95,"n":22878,"o":7.22,"t":"2025-04-04T04:00:00Z","v":3005295,"vw":7.17759},{"c":7.04,"h":7.33,"l":6.72,"n":17060,"o":6.95,"t":"2025-04-07T04:00:00Z","v":1790915,"vw":6.994399},{"c":6.79,"h":7.305,"l":6.7,"n":15297,"o":7.3,"t":"2025-04-08T04:00:00Z","v":1943460,"vw":6.901322},{"c":7.23,"h":7.31,"l":6.56,"n":13990,"o":6.71,"t":"2025-04-09T04:00:00Z","v":1630163,"vw":7.066172},{"c":6.86,"h":7.08,"l":6.66,"n":17923,"o":7.02,"t":"2025-04-10T04:00:00Z","v":2121318,"vw":6.81839},{"c":7.04,"h":7.09,"l":6.75,"n":12977,"o":6.83,"t":"2025-04-11T04:00:00Z","v":1372281,"vw":6.954058},{"c":7.14,"h":7.165,"l":6.995,"n":12015,"o":7.13,"t":"2025-04-14T04:00:00Z","v":1207786,"vw":7.108542},{"c":7.01,"h":7.22,"l":7,"n":13934,"o":7.11,"t":"2025-04-15T04:00:00Z","v":2205897,"vw":7.070994},{"c":7.05,"h":7.11,"l":6.99,"n":8638,"o":7.03,"t":"2025-04-16T04:00:00Z","v":986097,"vw":7.041925},{"c":7.11,"h":7.225,"l":7.04,"n":11000,"o":7.11,"t":"2025-04-17T04:00:00Z","v":1421289,"vw":7.131537},{"c":7.03,"h":7.06,"l":6.95,"n":9810,"o":7,"t":"2025-04-21T04:00:00Z","v":1226980,"vw":7.010887},{"c":7.13,"h":7.21,"l":7.02,"n":12420,"o":7.13,"t":"2025-04-22T04:00:00Z","v":1195035,"vw":7.116},{"c":7.13,"h":7.41,"l":7.105,"n":9413,"o":7.3,"t":"2025-04-23T04:00:00Z","v":801832,"vw":7.18986},{"c":7.1,"h":7.16,"l":7.04,"n":12497,"o":7.12,"t":"2025-04-24T04:00:00Z","v":1246522,"vw":7.09947},{"c":7.14,"h":7.145,"l":7.02,"n":6735,"o":7.06,"t":"2025-04-25T04:00:00Z","v":768408,"vw":7.118384},{"c":7.22,"h":7.22,"l":7.055,"n":8870,"o":7.12,"t":"2025-04-28T04:00:00Z","v":1113980,"vw":7.177026},{"c":6.96,"h":7.235,"l":6.93,"n":19229,"o":7.16,"t":"2025-04-29T04:00:00Z","v":4499847,"vw":7.026573},{"c":7.12,"h":7.17,"l":6.76,"n":16044,"o":6.92,"t":"2025-04-30T04:00:00Z","v":2533568,"vw":7.047478},{"c":7.2,"h":7.235,"l":7.03,"n":11644,"o":7.13,"t":"2025-05-01T04:00:00Z","v":1760208,"vw":7.175171},{"c":7.39,"h":7.4082,"l":7.215,"n":9411,"o":7.28,"t":"2025-05-02T04:00:00Z","v":1131758,"vw":7.36881},{"c":7.41,"h":7.47,"l":7.31,"n":9836,"o":7.31,"t":"2025-05-05T04:00:00Z","v":1153107,"vw":7.41817},{"c":7.34,"h":7.425,"l":7.27,"n":7964,"o":7.35,"t":"2025-05-06T04:00:00Z","v":969591,"vw":7.365138},{"c":7.36,"h":7.41,"l":7.245,"n":8335,"o":7.38,"t":"2025-05-07T04:00:00Z","v":1243521,"vw":7.340551},{"c":7.37,"h":7.445,"l":7.31,"n":6939,"o":7.38,"t":"2025-05-08T04:00:00Z","v":747924,"vw":7.384228},{"c":7.32,"h":7.39,"l":7.31,"n":8033,"o":7.39,"t":"2025-05-09T04:00:00Z","v":812429,"vw":7.338776},{"c":7.76,"h":7.79,"l":7.5,"n":11796,"o":7.54,"t":"2025-05-12T04:00:00Z","v":1166652,"vw":7.719665},{"c":7.82,"h":7.965,"l":7.625,"n":23482,"o":7.79,"t":"2025-05-13T04:00:00Z","v":3475041,"vw":7.85735},{"c":7.9,"h":7.94,"l":7.665,"n":13834,"o":7.78,"t":"2025-05-14T04:00:00Z","v":1898627,"vw":7.863396},{"c":7.97,"h":8.03,"l":7.85,"n":12030,"o":7.89,"t":"2025-05-15T04:00:00Z","v":1602024,"vw":7.962562},{"c":7.81,"h":8.02,"l":7.745,"n":8392,"o":7.97,"t":"2025-05-16T04:00:00Z","v":1156948,"vw":7.813629},{"c":7.64,"h":7.75,"l":7.61,"n":7746,"o":7.67,"t":"2025-05-19T04:00:00Z","v":825692,"vw":7.653643},{"c":7.61,"h":7.69,"l":7.575,"n":7693,"o":7.6,"t":"2025-05-20T04:00:00Z","v":735598,"vw":7.611997},{"c":7.39,"h":7.56,"l":7.38,"n":10028,"o":7.51,"t":"2025-05-21T04:00:00Z","v":954797,"vw":7.427883},{"c":7.27,"h":7.36,"l":7.235,"n":8851,"o":7.35,"t":"2025-05-22T04:00:00Z","v":791867,"vw":7.285162},{"c":7.28,"h":7.32,"l":7.135,"n":10142,"o":7.18,"t":"2025-05-23T04:00:00Z","v":1196917,"vw":7.268881},{"c":7.56,"h":7.61,"l":7.4,"n":10158,"o":7.44,"t":"2025-05-27T04:00:00Z","v":1279087,"vw":7.539162},{"c":7.74,"h":7.795,"l":7.515,"n":15149,"o":7.54,"t":"2025-05-28T04:00:00Z","v":2714923,"vw":7.702948},{"c":7.84,"h":7.9,"l":7.75,"n":9254,"o":7.75,"t":"2025-05-29T04:00:00Z","v":767147,"vw":7.841237},{"c":7.66,"h":7.83,"l":7.58,"n":9303,"o":7.83,"t":"2025-05-30T04:00:00Z","v":1500063,"vw":7.666908},{"c":7.73,"h":7.75,"l":7.53,"n":11122,"o":7.61,"t":"2025-06-02T04:00:00Z","v":1616052,"vw":7.687573},{"c":7.89,"h":7.91,"l":7.6804,"n":7799,"o":7.72,"t":"2025-06-03T04:00:00Z","v":780098,"vw":7.873836},{"c":7.94,"h":7.975,"l":7.84,"n":8326,"o":7.88,"t":"2025-06-04T04:00:00Z","v":1015442,"vw":7.919262},{"c":8.09,"h":8.11,"l":7.88,"n":12885,"o":7.95,"t":"2025-06-05T04:00:00Z","v":2144169,"vw":8.041456},{"c":8.4,"h":8.47,"l":8.2,"n":17994,"o":8.21,"t":"2025-06-06T04:00:00Z","v":2381785,"vw":8.385286},{"c":8.44,"h":8.55,"l":8.365,"n":13495,"o":8.44,"t":"2025-06-09T04:00:00Z","v":1466505,"vw":8.473998},{"c":8.55,"h":8.58,"l":8.36,"n":10279,"o":8.51,"t":"2025-06-10T04:00:00Z","v":1255690,"vw":8.522916},{"c":8.49,"h":8.69,"l":8.43,"n":12565,"o":8.65,"t":"2025-06-11T04:00:00Z","v":1503194,"vw":8.518305},{"c":8.71,"h":8.74,"l":8.42,"n":25037,"o":8.43,"t":"2025-06-12T04:00:00Z","v":3178702,"vw":8.660348},{"c":8.56,"h":8.7,"l":8.46,"n":18632,"o":8.56,"t":"2025-06-13T04:00:00Z","v":2170885,"vw":8.529418},{"c":8.64,"h":8.735,"l":8.59,"n":13384,"o":8.67,"t":"2025-06-16T04:00:00Z","v":1499097,"vw":8.656449},{"c":8.62,"h":8.695,"l":8.57,"n":13108,"o":8.62,"t":"2025-06-17T04:00:00Z","v":1843562,"vw":8.608823},{"c":8.57,"h":8.68,"l":8.55,"n":11500,"o":8.58,"t":"2025-06-18T04:00:00Z","v":1580685,"vw":8.587126},{"c":8.57,"h":8.76,"l":8.565,"n":12425,"o":8.63,"t":"2025-06-20T04:00:00Z","v":2456164,"vw":8.60973},{"c":8.47,"h":8.74,"l":8.31,"n":16430,"o":8.58,"t":"2025-06-23T04:00:00Z","v":2229550,"vw":8.487135},{"c":8.19,"h":8.64,"l":8.155,"n":23910,"o":8.58,"t":"2025-06-24T04:00:00Z","v":4936840,"vw":8.344483},{"c":7.57,"h":7.9706,"l":7.465,"n":26009,"o":7.96,"t":"2025-06-25T04:00:00Z","v":4269146,"vw":7.712113},{"c":7.99,"h":8.01,"l":7.59,"n":17566,"o":7.66,"t":"2025-06-26T04:00:00Z","v":3145991,"vw":7.857981},{"c":8.09,"h":8.295,"l":7.985,"n":25858,"o":8.02,"t":"2025-06-27T04:00:00Z","v":5382049,"vw":8.153925},{"c":8.09,"h":8.11,"l":7.975,"n":17580,"o":8.06,"t":"2025-06-30T04:00:00Z","v":2266189,"vw":8.063831},{"c":8.18,"h":8.385,"l":8.02,"n":12425,"o":8.05,"t":"2025-07-01T04:00:00Z","v":1641121,"vw":8.218595},{"c":8.28,"h":8.315,"l":8.16,"n":11450,"o":8.18,"t":"2025-07-02T04:00:00Z","v":1751092,"vw":8.261208},{"c":8.32,"h":8.36,"l":8.26,"n":7962,"o":8.35,"t":"2025-07-03T04:00:00Z","v":1197357,"vw":8.308719},{"c":8.03,"h":8.34,"l":8.02,"n":9958,"o":8.3,"t":"2025-07-07T04:00:00Z","v":1137799,"vw":8.085073},{"c":8.12,"h":8.215,"l":8.02,"n":13327,"o":8.05,"t":"2025-07-08T04:00:00Z","v":2181588,"vw":8.105992},{"c":8.11,"h":8.235,"l":8.0749,"n":14062,"o":8.1,"t":"2025-07-09T04:00:00Z","v":1705856,"vw":8.140176},{"c":8.24,"h":8.28,"l":8.07,"n":9964,"o":8.1,"t":"2025-07-10T04:00:00Z","v":1145020,"vw":8.223622},{"c":8.2,"h":8.235,"l":8.06,"n":9297,"o":8.12,"t":"2025-07-11T04:00:00Z","v":889166,"vw":8.179396},{"c":8.25,"h":8.27,"l":8.11,"n":9214,"o":8.19,"t":"2025-07-14T04:00:00Z","v":1455740,"vw":8.223948},{"c":7.97,"h":8.26,"l":7.885,"n":15978,"o":8.26,"t":"2025-07-15T04:00:00Z","v":3061957,"vw":7.99206},{"c":7.87,"h":8.0844,"l":7.79,"n":19168,"o":7.98,"t":"2025-07-16T04:00:00Z","v":3225030,"vw":7.881344},{"c":7.62,"h":7.92,"l":7.6,"n":20156,"o":7.87,"t":"2025-07-17T04:00:00Z","v":3457855,"vw":7.68042},{"c":7.62,"h":7.67,"l":7.565,"n":15897,"o":7.65,"t":"2025-07-18T04:00:00Z","v":1990483,"vw":7.615444},{"c":7.61,"h":7.75,"l":7.595,"n":10388,"o":7.65,"t":"2025-07-21T04:00:00Z","v":1279456,"vw":7.640298},{"c":7.77,"h":7.83,"l":7.58,"n":10672,"o":7.58,"t":"2025-07-22T04:00:00Z","v":1157219,"vw":7.770309},{"c":7.94,"h":7.94,"l":7.7,"n":12260,"o":7.8,"t":"2025-07-23T04:00:00Z","v":1741784,"vw":7.865331},{"c":7.38,"h":7.825,"l":7.33,"n":21400,"o":7.72,"t":"2025-07-24T04:00:00Z","v":3918537,"vw":7.469749},{"c":7.44,"h":7.5,"l":7.28,"n":12009,"o":7.46,"t":"2025-07-25T04:00:00Z","v":1781593,"vw":7.402505},{"c":7.39,"h":7.47,"l":7.34,"n":10266,"o":7.46,"t":"2025-07-28T04:00:00Z","v":1380889,"vw":7.406634},{"c":7.44,"h":7.52,"l":7.44,"n":11417,"o":7.45,"t":"2025-07-29T04:00:00Z","v":1207747,"vw":7.470633},{"c":7.32,"h":7.5,"l":7.25,"n":18541,"o":7.45,"t":"2025-07-30T04:00:00Z","v":2517124,"vw":7.362792},{"c":7.24,"h":7.37,"l":7.24,"n":10092,"o":7.25,"t":"2025-07-31T04:00:00Z","v":1444412,"vw":7.270785},{"c":7.15,"h":7.285,"l":7.1,"n":13533,"o":7.22,"t":"2025-08-01T04:00:00Z","v":1689183,"vw":7.177617},{"c":7.22,"h":7.29,"l":7.155,"n":11936,"o":7.17,"t":"2025-08-04T04:00:00Z","v":1305469,"vw":7.229474},{"c":7.25,"h":7.29,"l":7.115,"n":12816,"o":7.26,"t":"2025-08-05T04:00:00Z","v":1550687,"vw":7.216376},{"c":7.52,"h":7.52,"l":7.23,"n":14050,"o":7.25,"t":"2025-08-06T04:00:00Z","v":3484209,"vw":7.432798},{"c":7.38,"h":7.63,"l":7.35,"n":15190,"o":7.56,"t":"2025-08-07T04:00:00Z","v":1782360,"vw":7.432364},{"c":7.18,"h":7.39,"l":7.18,"n":10689,"o":7.39,"t":"2025-08-08T04:00:00Z","v":1359594,"vw":7.258707},{"c":7.21,"h":7.32,"l":7.15,"n":9336,"o":7.18,"t":"2025-08-11T04:00:00Z","v":1066065,"vw":7.236386},{"c":7.37,"h":7.385,"l":7.23,"n":11367,"o":7.29,"t":"2025-08-12T04:00:00Z","v":1575224,"vw":7.325656},{"c":7.53,"h":7.575,"l":7.39,"n":11817,"o":7.42,"t":"2025-08-13T04:00:00Z","v":1399519,"vw":7.525557},{"c":7.4,"h":7.445,"l":7.3,"n":6940,"o":7.43,"t":"2025-08-14T04:00:00Z","v":902401,"vw":7.39159},{"c":7.43,"h":7.46,"l":7.355,"n":6255,"o":7.42,"t":"2025-08-15T04:00:00Z","v":937676,"vw":7.425587},{"c":7.35,"h":7.455,"l":7.325,"n":5906,"o":7.43,"t":"2025-08-18T04:00:00Z","v":634009,"vw":7.367773},{"c":7.45,"h":7.555,"l":7.42,"n":10189,"o":7.43,"t":"2025-08-19T04:00:00Z","v":1379068,"vw":7.464954},{"c":7.33,"h":7.5,"l":7.32,"n":6940,"o":7.5,"t":"2025-08-20T04:00:00Z","v":889050,"vw":7.374087},{"c":7.3,"h":7.35,"l":7.25,"n":8238,"o":7.25,"t":"2025-08-21T04:00:00Z","v":849332,"vw":7.302293},{"c":7.66,"h":7.74,"l":7.27,"n":11312,"o":7.37,"t":"2025-08-22T04:00:00Z","v":1502633,"vw":7.653125},{"c":7.51,"h":7.69,"l":7.51,"n":7719,"o":7.62,"t":"2025-08-25T04:00:00Z","v":778895,"vw":7.54263},{"c":7.46,"h":7.56,"l":7.45,"n":9569,"o":7.51,"t":"2025-08-26T04:00:00Z","v":1268761,"vw":7.475558},{"c":7.6,"h":7.61,"l":7.47,"n":7506,"o":7.47,"t":"2025-08-27T04:00:00Z","v":1053368,"vw":7.562137},{"c":7.63,"h":7.63,"l":7.49,"n":7374,"o":7.57,"t":"2025-08-28T04:00:00Z","v":1159020,"vw":7.568101},{"c":7.65,"h":7.71,"l":7.6,"n":11400,"o":7.61,"t":"2025-08-29T04:00:00Z","v":1461611,"vw":7.651776},{"c":7.55,"h":7.62,"l":7.475,"n":9977,"o":7.6,"t":"2025-09-02T04:00:00Z","v":1252120,"vw":7.562404},{"c":7.77,"h":7.785,"l":7.5,"n":8970,"o":7.51,"t":"2025-09-03T04:00:00Z","v":1493469,"vw":7.706496},{"c":7.87,"h":7.935,"l":7.75,"n":10395,"o":7.75,"t":"2025-09-04T04:00:00Z","v":1066062,"vw":7.856891},{"c":7.97,"h":8.07,"l":7.885,"n":12379,"o":7.96,"t":"2025-09-05T04:00:00Z","v":1407921,"vw":7.983088},{"c":7.78,"h":7.88,"l":7.705,"n":9493,"o":7.8,"t":"2025-09-08T04:00:00Z","v":1109140,"vw":7.761284},{"c":7.61,"h":7.8,"l":7.6,"n":8334,"o":7.76,"t":"2025-09-09T04:00:00Z","v":982133,"vw":7.675407},{"c":7.68,"h":7.72,"l":7.56,"n":7484,"o":7.59,"t":"2025-09-10T04:00:00Z","v":814987,"vw":7.671148},{"c":7.83,"h":7.9575,"l":7.68,"n":9661,"o":7.72,"t":"2025-09-11T04:00:00Z","v":1747932,"vw":7.862517},{"c":7.91,"h":7.94,"l":7.75,"n":8830,"o":7.78,"t":"2025-09-12T04:00:00Z","v":1376169,"vw":7.875488},{"c":7.79,"h":7.95,"l":7.74,"n":9853,"o":7.9,"t":"2025-09-15T04:00:00Z","v":1470265,"vw":7.792472},{"c":7.7,"h":7.81,"l":7.635,"n":12067,"o":7.77,"t":"2025-09-16T04:00:00Z","v":1805001,"vw":7.707192},{"c":7.51,"h":7.78,"l":7.495,"n":11778,"o":7.6,"t":"2025-09-17T04:00:00Z","v":1455931,"vw":7.59381},{"c":7.67,"h":7.71,"l":7.52,"n":8172,"o":7.56,"t":"2025-09-18T04:00:00Z","v":955232,"vw":7.646423},{"c":7.43,"h":7.67,"l":7.365,"n":10802,"o":7.67,"t":"2025-09-19T04:00:00Z","v":2317865,"vw":7.4639},{"c":7.46,"h":7.495,"l":7.33,"n":8482,"o":7.4,"t":"2025-09-22T04:00:00Z","v":1006604,"vw":7.444626},{"c":7.55,"h":7.61,"l":7.45,"n":11368,"o":7.45,"t":"2025-09-23T04:00:00Z","v":1827797,"vw":7.557086},{"c":7.66,"h":7.72,"l":7.475,"n":13985,"o":7.55,"t":"2025-09-24T04:00:00Z","v":2406667,"vw":7.610463},{"c":7.59,"h":7.71,"l":7.55,"n":14203,"o":7.64,"t":"2025-09-25T04:00:00Z","v":1890307,"vw":7.618673},{"c":7.65,"h":7.77,"l":7.57,"n":15125,"o":7.64,"t":"2025-09-26T04:00:00Z","v":1995254,"vw":7.672039},{"c":7.65,"h":7.69,"l":7.595,"n":9334,"o":7.67,"t":"2025-09-29T04:00:00Z","v":1427908,"vw":7.650705},{"c":7.66,"h":7.69,"l":7.605,"n":10160,"o":7.64,"t":"2025-09-30T04:00:00Z","v":1842613,"vw":7.653609},{"c":7.7,"h":7.76,"l":7.625,"n":8923,"o":7.63,"t":"2025-10-01T04:00:00Z","v":1453257,"vw":7.692764},{"c":7.75,"h":7.79,"l":7.6644,"n":11444,"o":7.74,"t":"2025-10-02T04:00:00Z","v":1851098,"vw":7.73635},{"c":7.77,"h":7.87,"l":7.745,"n":7404,"o":7.79,"t":"2025-10-03T04:00:00Z","v":890068,"vw":7.779997},{"c":7.78,"h":7.81,"l":7.72,"n":8713,"o":7.79,"t":"2025-10-06T04:00:00Z","v":1294443,"vw":7.769024},{"c":7.76,"h":7.875,"l":7.73,"n":15868,"o":7.78,"t":"2025-10-07T04:00:00Z","v":2195804,"vw":7.790847},{"c":7.5,"h":7.79,"l":7.44,"n":14453,"o":7.76,"t":"2025-10-08T04:00:00Z","v":2339996,"vw":7.575399},{"c":7.38,"h":7.53,"l":7.315,"n":9616,"o":7.53,"t":"2025-10-09T04:00:00Z","v":1212653,"vw":7.394985},{"c":7.17,"h":7.44,"l":7.16,"n":9478,"o":7.42,"t":"2025-10-10T04:00:00Z","v":1241459,"vw":7.232291},{"c":7.22,"h":7.25,"l":7.12,"n":11011,"o":7.21,"t":"2025-10-13T04:00:00Z","v":1080441,"vw":7.202381},{"c":7.25,"h":7.305,"l":7.165,"n":10828,"o":7.18,"t":"2025-10-14T04:00:00Z","v":1318645,"vw":7.248825},{"c":7.4,"h":7.455,"l":7.19,"n":16931,"o":7.23,"t":"2025-10-15T04:00:00Z","v":2417818,"vw":7.332971},{"c":7.16,"h":7.41,"l":7.16,"n":13842,"o":7.38,"t":"2025-10-16T04:00:00Z","v":1657081,"vw":7.207751},{"c":7.27,"h":7.32,"l":7.13,"n":11732,"o":7.13,"t":"2025-10-17T04:00:00Z","v":1550369,"vw":7.255692},{"c":7.25,"h":7.36,"l":7.095,"n":9839,"o":7.29,"t":"2025-10-20T04:00:00Z","v":1524350,"vw":7.19989},{"c":7.68,"h":7.7,"l":7.27,"n":18892,"o":7.27,"t":"2025-10-21T04:00:00Z","v":3427205,"vw":7.593401},{"c":7.76,"h":7.77,"l":7.6,"n":16617,"o":7.69,"t":"2025-10-22T04:00:00Z","v":2160035,"vw":7.706647},{"c":7.81,"h":7.81,"l":7.68,"n":12531,"o":7.81,"t":"2025-10-23T04:00:00Z","v":1478272,"vw":7.772925},{"c":7.97,"h":8.04,"l":7.73,"n":12666,"o":7.8,"t":"2025-10-24T04:00:00Z","v":1762425,"vw":7.97459},{"c":7.96,"h":7.975,"l":7.85,"n":11723,"o":7.96,"t":"2025-10-27T04:00:00Z","v":1695480,"vw":7.922893},{"c":7.79,"h":7.965,"l":7.77,"n":11438,"o":7.95,"t":"2025-10-28T04:00:00Z","v":2347451,"vw":7.825136},{"c":7.62,"h":7.795,"l":7.47,"n":14995,"o":7.78,"t":"2025-10-29T04:00:00Z","v":2668110,"vw":7.63494},{"c":7.16,"h":7.59,"l":7.095,"n":23490,"o":7.55,"t":"2025-10-30T04:00:00Z","v":3779863,"vw":7.215276},{"c":7.39,"h":7.46,"l":7.1,"n":17216,"o":7.15,"t":"2025-10-31T04:00:00Z","v":2542756,"vw":7.338403},{"c":7.38,"h":7.415,"l":7.19,"n":13072,"o":7.37,"t":"2025-11-03T05:00:00Z","v":1607809,"vw":7.334985},{"c":7.31,"h":7.46,"l":7.24,"n":14008,"o":7.33,"t":"2025-11-04T05:00:00Z","v":2268176,"vw":7.317016},{"c":7.29,"h":7.375,"l":7.165,"n":12090,"o":7.35,"t":"2025-11-05T05:00:00Z","v":2182715,"vw":7.267324},{"c":7.29,"h":7.36,"l":7.13,"n":14637,"o":7.3,"t":"2025-11-06T05:00:00Z","v":2589487,"vw":7.238814},{"c":7.45,"h":7.46,"l":7.31,"n":11509,"o":7.31,"t":"2025-11-07T05:00:00Z","v":1651572,"vw":7.398838},{"c":7.32,"h":7.535,"l":7.26,"n":8970,"o":7.49,"t":"2025-11-10T05:00:00Z","v":1091110,"vw":7.33516},{"c":7.46,"h":7.48,"l":7.34,"n":8375,"o":7.36,"t":"2025-11-11T05:00:00Z","v":1561776,"vw":7.442308},{"c":7.22,"h":7.475,"l":7.215,"n":12236,"o":7.46,"t":"2025-11-12T05:00:00Z","v":1794852,"vw":7.290009},{"c":7.21,"h":7.315,"l":7.12,"n":13061,"o":7.21,"t":"2025-11-13T05:00:00Z","v":1512143,"vw":7.20301},{"c":7.16,"h":7.22,"l":7.0645,"n":7692,"o":7.21,"t":"2025-11-14T05:00:00Z","v":803483,"vw":7.136087},{"c":6.81,"h":7.17,"l":6.76,"n":8937,"o":7.17,"t":"2025-11-17T05:00:00Z","v":1109415,"vw":6.877064},{"c":6.89,"h":6.9,"l":6.725,"n":9225,"o":6.79,"t":"2025-11-18T05:00:00Z","v":1053078,"vw":6.840041},{"c":6.76,"h":6.92,"l":6.75,"n":9877,"o":6.88,"t":"2025-11-19T05:00:00Z","v":1025921,"vw":6.803655},{"c":6.57,"h":6.92,"l":6.56,"n":11487,"o":6.8,"t":"2025-11-20T05:00:00Z","v":1239014,"vw":6.618493},{"c":6.66,"h":6.705,"l":6.55,"n":12897,"o":6.61,"t":"2025-11-21T05:00:00Z","v":1384226,"vw":6.644123},{"c":6.78,"h":6.79,"l":6.65,"n":10312,"o":6.68,"t":"2025-11-24T05:00:00Z","v":1434554,"vw":6.761546},{"c":6.93,"h":7.015,"l":6.77,"n":11990,"o":6.77,"t":"2025-11-25T05:00:00Z","v":1574400,"vw":6.942881},{"c":7,"h":7.02,"l":6.91,"n":7299,"o":6.91,"t":"2025-11-26T05:00:00Z","v":967090,"vw":6.993571},{"c":7.03,"h":7.045,"l":6.96,"n":5566,"o":6.99,"t":"2025-11-28T05:00:00Z","v":499284,"vw":7.019227},{"c":7.05,"h":7.12,"l":6.87,"n":9847,"o":6.9,"t":"2025-12-01T05:00:00Z","v":1208063,"vw":7.05015},{"c":6.91,"h":7.13,"l":6.9,"n":9318,"o":7.09,"t":"2025-12-02T05:00:00Z","v":1083221,"vw":6.975767},{"c":7.03,"h":7.08,"l":6.92,"n":9950,"o":6.95,"t":"2025-12-03T05:00:00Z","v":1282534,"vw":7.008721},{"c":6.87,"h":7.05,"l":6.86,"n":10165,"o":7.05,"t":"2025-12-04T05:00:00Z","v":1074211,"vw":6.904856},{"c":6.75,"h":6.91,"l":6.68,"n":10387,"o":6.84,"t":"2025-12-05T05:00:00Z","v":1440700,"vw":6.767381},{"c":6.84,"h":6.87,"l":6.74,"n":11271,"o":6.8,"t":"2025-12-08T05:00:00Z","v":1330374,"vw":6.81576},{"c":6.85,"h":7.01,"l":6.76,"n":11449,"o":6.76,"t":"2025-12-09T05:00:00Z","v":1450695,"vw":6.914179},{"c":6.96,"h":7.03,"l":6.82,"n":10330,"o":6.88,"t":"2025-12-10T05:00:00Z","v":1251803,"vw":6.944274},{"c":6.91,"h":7.09,"l":6.88,"n":9420,"o":6.97,"t":"2025-12-11T05:00:00Z","v":1234921,"vw":6.976458},{"c":6.94,"h":6.98,"l":6.895,"n":11046,"o":6.94,"t":"2025-12-12T05:00:00Z","v":1221771,"vw":6.942287},{"c":7.03,"h":7.045,"l":6.92,"n":9008,"o":6.99,"t":"2025-12-15T05:00:00Z","v":1062517,"vw":7.00367},{"c":6.98,"h":7.06,"l":6.91,"n":9680,"o":7.06,"t":"2025-12-16T05:00:00Z","v":1300732,"vw":6.972685},{"c":6.77,"h":7.05,"l":6.76,"n":11695,"o":6.98,"t":"2025-12-17T05:00:00Z","v":1625311,"vw":6.834747},{"c":6.72,"h":6.87,"l":6.71,"n":11090,"o":6.85,"t":"2025-12-18T05:00:00Z","v":1346625,"vw":6.757726},{"c":6.58,"h":6.69,"l":6.555,"n":9466,"o":6.68,"t":"2025-12-19T05:00:00Z","v":1921508,"vw":6.597866},{"c":6.55,"h":6.62,"l":6.51,"n":11962,"o":6.59,"t":"2025-12-22T05:00:00Z","v":1785177,"vw":6.568405},{"c":6.48,"h":6.56,"l":6.465,"n":10872,"o":6.52,"t":"2025-12-23T05:00:00Z","v":1169147,"vw":6.50444},{"c":6.51,"h":6.54,"l":6.47,"n":4623,"o":6.5,"t":"2025-12-24T05:00:00Z","v":466800,"vw":6.510418},{"c":6.46,"h":6.53,"l":6.37,"n":9015,"o":6.51,"t":"2025-12-26T05:00:00Z","v":1497134,"vw":6.459139},{"c":6.57,"h":6.62,"l":6.44,"n":12914,"o":6.48,"t":"2025-12-29T05:00:00Z","v":2234092,"vw":6.555804},{"c":6.48,"h":6.59,"l":6.47,"n":9463,"o":6.55,"t":"2025-12-30T05:00:00Z","v":1063016,"vw":6.50242},{"c":6.52,"h":6.56,"l":6.445,"n":8575,"o":6.5,"t":"2025-12-31T05:00:00Z","v":1192191,"vw":6.505778},{"c":6.47,"h":6.5,"l":6.355,"n":7988,"o":6.48,"t":"2026-01-02T05:00:00Z","v":1050651,"vw":6.451499},{"c":6.41,"h":6.48,"l":6.395,"n":8341,"o":6.44,"t":"2026-01-05T05:00:00Z","v":900841,"vw":6.427205},{"c":6.56,"h":6.575,"l":6.34,"n":9674,"o":6.38,"t":"2026-01-06T05:00:00Z","v":1126605,"vw":6.49388},{"c":6.38,"h":6.62,"l":6.35,"n":8507,"o":6.59,"t":"2026-01-07T05:00:00Z","v":943326,"vw":6.409243},{"c":6.53,"h":6.555,"l":6.33,"n":8936,"o":6.33,"t":"2026-01-08T05:00:00Z","v":793423,"vw":6.508501},{"c":6.39,"h":6.58,"l":6.345,"n":8847,"o":6.5,"t":"2026-01-09T05:00:00Z","v":1290377,"vw":6.395746},{"c":6.41,"h":6.435,"l":6.29,"n":15719,"o":6.35,"t":"2026-01-12T05:00:00Z","v":2791445,"vw":6.390517},{"c":6.22,"h":6.445,"l":6.195,"n":9679,"o":6.41,"t":"2026-01-13T05:00:00Z","v":1346742,"vw":6.252372},{"c":6.16,"h":6.26,"l":6.145,"n":10881,"o":6.18,"t":"2026-01-14T05:00:00Z","v":1071931,"vw":6.178006},{"c":6.4,"h":6.43,"l":6.09,"n":15700,"o":6.15,"t":"2026-01-15T05:00:00Z","v":3460990,"vw":6.343084},{"c":6.58,"h":6.61,"l":6.385,"n":16547,"o":6.41,"t":"2026-01-16T05:00:00Z","v":2393721,"vw":6.545078},{"c":6.37,"h":6.4585,"l":6.325,"n":10171,"o":6.45,"t":"2026-01-20T05:00:00Z","v":1152518,"vw":6.394053},{"c":6.59,"h":6.615,"l":6.375,"n":12862,"o":6.39,"t":"2026-01-21T05:00:00Z","v":2270991,"vw":6.557921},{"c":6.69,"h":6.76,"l":6.635,"n":12130,"o":6.65,"t":"2026-01-22T05:00:00Z","v":1827861,"vw":6.694403},{"c":6.7,"h":6.78,"l":6.62,"n":12597,"o":6.62,"t":"2026-01-23T05:00:00Z","v":1531127,"vw":6.68874},{"c":6.64,"h":6.76,"l":6.61,"n":12007,"o":6.76,"t":"2026-01-26T05:00:00Z","v":1435230,"vw":6.660243},{"c":6.66,"h":6.665,"l":6.52,"n":8621,"o":6.65,"t":"2026-01-27T05:00:00Z","v":1182768,"vw":6.616477},{"c":6.52,"h":6.725,"l":6.495,"n":9475,"o":6.69,"t":"2026-01-28T05:00:00Z","v":1255705,"vw":6.605612},{"c":6.73,"h":6.76,"l":6.535,"n":10796,"o":6.61,"t":"2026-01-29T05:00:00Z","v":1191533,"vw":6.680417},{"c":6.63,"h":6.74,"l":6.56,"n":8835,"o":6.69,"t":"2026-01-30T05:00:00Z","v":1432690,"vw":6.63479},{"c":6.53,"h":6.69,"l":6.525,"n":8816,"o":6.61,"t":"2026-02-02T05:00:00Z","v":759691,"vw":6.578914},{"c":6.56,"h":6.65,"l":6.465,"n":10768,"o":6.53,"t":"2026-02-03T05:00:00Z","v":1006511,"vw":6.545219},{"c":6.59,"h":6.7085,"l":6.57,"n":11972,"o":6.66,"t":"2026-02-04T05:00:00Z","v":1257633,"vw":6.613285},{"c":6.63,"h":6.69,"l":6.45,"n":11146,"o":6.58,"t":"2026-02-05T05:00:00Z","v":1121818,"vw":6.60638},{"c":6.75,"h":6.79,"l":6.63,"n":8764,"o":6.7,"t":"2026-02-06T05:00:00Z","v":1001380,"vw":6.733368},{"c":6.68,"h":6.76,"l":6.595,"n":8827,"o":6.75,"t":"2026-02-09T05:00:00Z","v":1168805,"vw":6.689575},{"c":6.8,"h":6.835,"l":6.66,"n":9377,"o":6.66,"t":"2026-02-10T05:00:00Z","v":1094014,"vw":6.78008},{"c":6.38,"h":6.91,"l":6.325,"n":17857,"o":6.85,"t":"2026-02-11T05:00:00Z","v":1884850,"vw":6.537701},{"c":6.34,"h":6.46,"l":6.065,"n":16812,"o":6.46,"t":"2026-02-12T05:00:00Z","v":2169126,"vw":6.273015},{"c":6.27,"h":6.475,"l":6.26,"n":14541,"o":6.39,"t":"2026-02-13T05:00:00Z","v":2201575,"vw":6.344876},{"c":6.39,"h":6.45,"l":6.225,"n":16711,"o":6.33,"t":"2026-02-17T05:00:00Z","v":2272751,"vw":6.355203},{"c":6.22,"h":6.675,"l":6.2,"n":25191,"o":6.32,"t":"2026-02-18T05:00:00Z","v":3718424,"vw":6.424381},{"c":6.06,"h":6.2,"l":6.02,"n":19661,"o":6.18,"t":"2026-02-19T05:00:00Z","v":2325450,"vw":6.084864},{"c":5.93,"h":6.12,"l":5.905,"n":22284,"o":6.08,"t":"2026-02-20T05:00:00Z","v":2525003,"vw":5.969254},{"c":6.03,"h":6.07,"l":5.89,"n":15809,"o":5.92,"t":"2026-02-23T05:00:00Z","v":2721972,"vw":5.988009},{"c":5.94,"h":6.035,"l":5.9,"n":12536,"o":6,"t":"2026-02-24T05:00:00Z","v":1327638,"vw":5.950005},{"c":6.08,"h":6.1,"l":5.88,"n":9106,"o":5.97,"t":"2026-02-25T05:00:00Z","v":1126424,"vw":6.026394},{"c":6.05,"h":6.17,"l":6.02,"n":11338,"o":6.11,"t":"2026-02-26T05:00:00Z","v":2353026,"vw":6.072427},{"c":5.88,"h":6.1007,"l":5.86,"n":12571,"o":6.01,"t":"2026-02-27T05:00:00Z","v":2365112,"vw":5.937268},{"c":5.74,"h":5.88,"l":5.7101,"n":11422,"o":5.75,"t":"2026-03-02T05:00:00Z","v":2831281,"vw":5.781147},{"c":5.73,"h":5.82,"l":5.55,"n":12548,"o":5.63,"t":"2026-03-03T05:00:00Z","v":1502800,"vw":5.720052},{"c":5.77,"h":5.805,"l":5.68,"n":10581,"o":5.75,"t":"2026-03-04T05:00:00Z","v":1331130,"vw":5.748258},{"c":5.7,"h":5.765,"l":5.67,"n":9411,"o":5.7,"t":"2026-03-05T05:00:00Z","v":1197335,"vw":5.718312},{"c":5.53,"h":5.6258,"l":5.52,"n":12733,"o":5.62,"t":"2026-03-06T05:00:00Z","v":1718365,"vw":5.554229},{"c":5.34,"h":5.45,"l":5.23,"n":15133,"o":5.45,"t":"2026-03-09T04:00:00Z","v":1776451,"vw":5.30787},{"c":5.37,"h":5.42,"l":5.245,"n":13001,"o":5.33,"t":"2026-03-10T04:00:00Z","v":1594209,"vw":5.353167},{"c":5.32,"h":5.35,"l":5.25,"n":8428,"o":5.33,"t":"2026-03-11T04:00:00Z","v":1275630,"vw":5.306063},{"c":5.27,"h":5.325,"l":5.19,"n":9990,"o":5.25,"t":"2026-03-12T04:00:00Z","v":1351374,"vw":5.266697},{"c":5.18,"h":5.37,"l":5.14,"n":13222,"o":5.3,"t":"2026-03-13T04:00:00Z","v":2400252,"vw":5.213634},{"c":5.16,"h":5.3,"l":5.145,"n":10565,"o":5.26,"t":"2026-03-16T04:00:00Z","v":1224235,"vw":5.201833},{"c":5.19,"h":5.29,"l":5.165,"n":9229,"o":5.22,"t":"2026-03-17T04:00:00Z","v":1417676,"vw":5.21005},{"c":5.12,"h":5.2,"l":5.11,"n":8750,"o":5.18,"t":"2026-03-18T04:00:00Z","v":1226482,"vw":5.145486},{"c":5.16,"h":5.205,"l":5.075,"n":9725,"o":5.1,"t":"2026-03-19T04:00:00Z","v":1306135,"vw":5.137176},{"c":5.08,"h":5.17,"l":5.05,"n":10734,"o":5.17,"t":"2026-03-20T04:00:00Z","v":2227500,"vw":5.090537},{"c":5.17,"h":5.275,"l":5.1,"n":8967,"o":5.19,"t":"2026-03-23T04:00:00Z","v":1172357,"vw":5.199531},{"c":5.08,"h":5.175,"l":5.05,"n":11920,"o":5.09,"t":"2026-03-24T04:00:00Z","v":1186384,"vw":5.112328},{"c":5.01,"h":5.165,"l":4.975,"n":11701,"o":5.16,"t":"2026-03-25T04:00:00Z","v":1620776,"vw":5.018257},{"c":4.96,"h":5.08,"l":4.95,"n":9810,"o":4.98,"t":"2026-03-26T04:00:00Z","v":1257791,"vw":4.988115},{"c":4.96,"h":4.98,"l":4.87,"n":11221,"o":4.94,"t":"2026-03-27T04:00:00Z","v":2164163,"vw":4.933576},{"c":5.1,"h":5.1,"l":4.93,"n":13850,"o":5.01,"t":"2026-03-30T04:00:00Z","v":2370591,"vw":5.063553},{"c":5.2,"h":5.25,"l":5.085,"n":12166,"o":5.18,"t":"2026-03-31T04:00:00Z","v":2320044,"vw":5.188038},{"c":4.99,"h":5.225,"l":4.99,"n":9485,"o":5.18,"t":"2026-04-01T04:00:00Z","v":1179329,"vw":5.054917},{"c":5.16,"h":5.18,"l":4.95,"n":12343,"o":4.97,"t":"2026-04-02T04:00:00Z","v":2006992,"vw":5.11219},{"c":5.05,"h":5.18,"l":5.02,"n":13352,"o":5.18,"t":"2026-04-06T04:00:00Z","v":1731479,"vw":5.0755},{"c":5.11,"h":5.12,"l":5.015,"n":11686,"o":5.04,"t":"2026-04-07T04:00:00Z","v":1761904,"vw":5.088105},{"c":5.18,"h":5.26,"l":5.17,"n":9664,"o":5.21,"t":"2026-04-08T04:00:00Z","v":2321383,"vw":5.189039},{"c":5.17,"h":5.2,"l":5.04,"n":9640,"o":5.12,"t":"2026-04-09T04:00:00Z","v":1407090,"vw":5.156229},{"c":5.2,"h":5.3,"l":5.17,"n":8560,"o":5.2,"t":"2026-04-10T04:00:00Z","v":1051171,"vw":5.208508},{"c":5.28,"h":5.28,"l":5.095,"n":8753,"o":5.17,"t":"2026-04-13T04:00:00Z","v":1171468,"vw":5.234697},{"c":5.34,"h":5.34,"l":5.215,"n":8382,"o":5.26,"t":"2026-04-14T04:00:00Z","v":1112409,"vw":5.296759},{"c":5.46,"h":5.475,"l":5.25,"n":10187,"o":5.29,"t":"2026-04-15T04:00:00Z","v":1436983,"vw":5.406396},{"c":5.46,"h":5.53,"l":5.35,"n":11479,"o":5.46,"t":"2026-04-16T04:00:00Z","v":1922717,"vw":5.428405},{"c":5.5,"h":5.58,"l":5.4797,"n":8208,"o":5.5,"t":"2026-04-17T04:00:00Z","v":1084938,"vw":5.513985},{"c":5.58,"h":5.615,"l":5.46,"n":5500,"o":5.47,"t":"2026-04-20T04:00:00Z","v":765741,"vw":5.57536},{"c":5.59,"h":5.67,"l":5.57,"n":11580,"o":5.59,"t":"2026-04-21T04:00:00Z","v":1560518,"vw":5.610671},{"c":5.49,"h":5.64,"l":5.47,"n":5424,"o":5.6,"t":"2026-04-22T04:00:00Z","v":700084,"vw":5.516632},{"c":5.48,"h":5.545,"l":5.41,"n":7849,"o":5.5,"t":"2026-04-23T04:00:00Z","v":732304,"vw":5.467987},{"c":5.56,"h":5.595,"l":5.425,"n":8872,"o":5.43,"t":"2026-04-24T04:00:00Z","v":1709712,"vw":5.537268},{"c":5.69,"h":5.75,"l":5.54,"n":10356,"o":5.54,"t":"2026-04-27T04:00:00Z","v":2177688,"vw":5.672297},{"c":5.73,"h":5.7599,"l":5.645,"n":7822,"o":5.71,"t":"2026-04-28T04:00:00Z","v":1229639,"vw":5.718904},{"c":5.62,"h":5.755,"l":5.58,"n":9322,"o":5.7,"t":"2026-04-29T04:00:00Z","v":877612,"vw":5.651589},{"c":5.57,"h":5.76,"l":5.42,"n":14244,"o":5.58,"t":"2026-04-30T04:00:00Z","v":2502658,"vw":5.585843},{"c":5.62,"h":5.66,"l":5.46,"n":13655,"o":5.66,"t":"2026-05-01T04:00:00Z","v":2056961,"vw":5.580596},{"c":5.41,"h":5.625,"l":5.385,"n":13672,"o":5.57,"t":"2026-05-04T04:00:00Z","v":1504066,"vw":5.445216},{"c":5.53,"h":5.56,"l":5.345,"n":8602,"o":5.41,"t":"2026-05-05T04:00:00Z","v":1289488,"vw":5.49405},{"c":5.67,"h":5.715,"l":5.575,"n":11166,"o":5.58,"t":"2026-05-06T04:00:00Z","v":1176549,"vw":5.65372},{"c":5.61,"h":5.785,"l":5.61,"n":11300,"o":5.7,"t":"2026-05-07T04:00:00Z","v":3665842,"vw":5.642572},{"c":5.71,"h":5.77,"l":5.61,"n":8281,"o":5.65,"t":"2026-05-08T04:00:00Z","v":914677,"vw":5.720597},{"c":5.47,"h":5.71,"l":5.47,"n":9553,"o":5.69,"t":"2026-05-11T04:00:00Z","v":1827244,"vw":5.519732},{"c":5.56,"h":5.6,"l":5.395,"n":15461,"o":5.51,"t":"2026-05-12T04:00:00Z","v":2071908,"vw":5.535101},{"c":5.42,"h":5.55,"l":5.395,"n":10418,"o":5.49,"t":"2026-05-13T04:00:00Z","v":1159462,"vw":5.430164},{"c":5.45,"h":5.575,"l":5.43,"n":8277,"o":5.46,"t":"2026-05-14T04:00:00Z","v":1022105,"vw":5.485316},{"c":5.38,"h":5.449,"l":5.3,"n":7185,"o":5.4,"t":"2026-05-15T04:00:00Z","v":892973,"vw":5.384273},{"c":5.53,"h":5.55,"l":5.38,"n":9014,"o":5.38,"t":"2026-05-18T04:00:00Z","v":1228066,"vw":5.501322},{"c":5.44,"h":5.545,"l":5.395,"n":11578,"o":5.54,"t":"2026-05-19T04:00:00Z","v":1537222,"vw":5.444579},{"c":5.58,"h":5.6,"l":5.39,"n":9410,"o":5.43,"t":"2026-05-20T04:00:00Z","v":1539380,"vw":5.523759},{"c":5.64,"h":5.68,"l":5.5168,"n":9771,"o":5.54,"t":"2026-05-21T04:00:00Z","v":1810471,"vw":5.623974},{"c":5.58,"h":5.69,"l":5.51,"n":8138,"o":5.68,"t":"2026-05-22T04:00:00Z","v":1197236,"vw":5.575379},{"c":5.58,"h":5.64,"l":5.57,"n":11382,"o":5.59,"t":"2026-05-26T04:00:00Z","v":1405771,"vw":5.598355},{"c":5.77,"h":5.81,"l":5.64,"n":8701,"o":5.64,"t":"2026-05-27T04:00:00Z","v":1159000,"vw":5.772514},{"c":5.73,"h":5.87,"l":5.715,"n":9852,"o":5.76,"t":"2026-05-28T04:00:00Z","v":1015009,"vw":5.768869},{"c":5.73,"h":5.85,"l":5.67,"n":8603,"o":5.7,"t":"2026-05-29T04:00:00Z","v":1802619,"vw":5.759299},{"c":5.73,"h":5.81,"l":5.71,"n":10839,"o":5.75,"t":"2026-06-01T04:00:00Z","v":1684356,"vw":5.744962},{"c":5.7,"h":5.775,"l":5.68,"n":8729,"o":5.74,"t":"2026-06-02T04:00:00Z","v":2262904,"vw":5.720937},{"c":5.38,"h":5.6781,"l":5.37,"n":11315,"o":5.61,"t":"2026-06-03T04:00:00Z","v":1702117,"vw":5.445979},{"c":5.26,"h":5.48,"l":5.22,"n":14091,"o":5.46,"t":"2026-06-04T04:00:00Z","v":2516697,"vw":5.32012},{"c":5.27,"h":5.38,"l":5.23,"n":13836,"o":5.26,"t":"2026-06-05T04:00:00Z","v":3896448,"vw":5.302891},{"c":5.35,"h":5.43,"l":5.26,"n":14065,"o":5.32,"t":"2026-06-08T04:00:00Z","v":2830944,"vw":5.342712},{"c":5.7,"h":5.84,"l":5.37,"n":26590,"o":5.37,"t":"2026-06-09T04:00:00Z","v":7203137,"vw":5.705061},{"c":5.59,"h":5.74,"l":5.57,"n":18277,"o":5.74,"t":"2026-06-10T04:00:00Z","v":4339373,"vw":5.611864},{"c":5.4,"h":5.64,"l":5.34,"n":14050,"o":5.6,"t":"2026-06-11T04:00:00Z","v":5242885,"vw":5.393153},{"c":5.44,"h":5.51,"l":5.4,"n":13881,"o":5.41,"t":"2026-06-12T04:00:00Z","v":1885753,"vw":5.45503},{"c":5.3,"h":5.465,"l":5.29,"n":11221,"o":5.46,"t":"2026-06-15T04:00:00Z","v":1136258,"vw":5.339215},{"c":5.36,"h":5.445,"l":5.28,"n":14005,"o":5.35,"t":"2026-06-16T04:00:00Z","v":6957822,"vw":5.321165},{"c":5.14,"h":5.38,"l":5.12,"n":9983,"o":5.33,"t":"2026-06-17T04:00:00Z","v":1904044,"vw":5.20703},{"c":5.24,"h":5.335,"l":5.16,"n":11013,"o":5.16,"t":"2026-06-18T04:00:00Z","v":2724617,"vw":5.243703},{"c":5.15,"h":5.225,"l":5.13,"n":8834,"o":5.19,"t":"2026-06-22T04:00:00Z","v":1312234,"vw":5.171605},{"c":5.16,"h":5.215,"l":5.12,"n":9779,"o":5.17,"t":"2026-06-23T04:00:00Z","v":1585920,"vw":5.158601},{"c":5.16,"h":5.29,"l":5.14,"n":12180,"o":5.21,"t":"2026-06-24T04:00:00Z","v":1673463,"vw":5.19043},{"c":5.14,"h":5.22,"l":5.07,"n":12880,"o":5.17,"t":"2026-06-25T04:00:00Z","v":2171366,"vw":5.116118},{"c":5.37,"h":5.41,"l":5.13,"n":15121,"o":5.17,"t":"2026-06-26T04:00:00Z","v":5211979,"vw":5.351047},{"c":5.32,"h":5.385,"l":5.28,"n":11301,"o":5.37,"t":"2026-06-29T04:00:00Z","v":1602875,"vw":5.339081},{"c":5.41,"h":5.46,"l":5.27,"n":10484,"o":5.27,"t":"2026-06-30T04:00:00Z","v":1623119,"vw":5.39387},{"c":5.51,"h":5.535,"l":5.43,"n":12647,"o":5.44,"t":"2026-07-01T04:00:00Z","v":1954540,"vw":5.501537},{"c":5.69,"h":5.71,"l":5.53,"n":17694,"o":5.58,"t":"2026-07-02T04:00:00Z","v":4332689,"vw":5.632501},{"c":5.68,"h":5.72,"l":5.635,"n":11651,"o":5.68,"t":"2026-07-06T04:00:00Z","v":1536958,"vw":5.691871},{"c":5.51,"h":5.79,"l":5.505,"n":11072,"o":5.76,"t":"2026-07-07T04:00:00Z","v":1705588,"vw":5.589105},{"c":5.41,"h":5.525,"l":5.4,"n":12178,"o":5.46,"t":"2026-07-08T04:00:00Z","v":1806282,"vw":5.440453},{"c":5.39,"h":5.455,"l":5.36,"n":8069,"o":5.44,"t":"2026-07-09T04:00:00Z","v":1089271,"vw":5.401013},{"c":5.43,"h":5.46,"l":5.36,"n":8589,"o":5.38,"t":"2026-07-10T04:00:00Z","v":1014423,"vw":5.418646},{"c":5.54,"h":5.57,"l":5.47,"n":9683,"o":5.49,"t":"2026-07-13T04:00:00Z","v":1511523,"vw":5.529314},{"c":5.54,"h":5.595,"l":5.49,"n":10501,"o":5.56,"t":"2026-07-14T04:00:00Z","v":992915,"vw":5.547887},{"c":5.61,"h":5.765,"l":5.55,"n":10390,"o":5.56,"t":"2026-07-15T04:00:00Z","v":1248485,"vw":5.641468},{"c":5.75,"h":5.77,"l":5.6,"n":11535,"o":5.6,"t":"2026-07-16T04:00:00Z","v":1718490,"vw":5.737255},{"c":5.77,"h":5.885,"l":5.72,"n":10811,"o":5.72,"t":"2026-07-17T04:00:00Z","v":1659212,"vw":5.774989},{"c":5.6,"h":5.77,"l":5.545,"n":9234,"o":5.74,"t":"2026-07-20T04:00:00Z","v":1310634,"vw":5.609186},{"c":5.53,"h":5.69,"l":5.515,"n":7756,"o":5.57,"t":"2026-07-21T04:00:00Z","v":1029159,"vw":5.558949},{"c":5.43,"h":5.56,"l":5.335,"n":13521,"o":5.53,"t":"2026-07-22T04:00:00Z","v":1381566,"vw":5.424379},{"c":5.46,"h":5.52,"l":5.39,"n":12753,"o":5.39,"t":"2026-07-23T04:00:00Z","v":1831598,"vw":5.469701},{"c":5.66,"h":5.685,"l":5.47,"n":10510,"o":5.5,"t":"2026-07-24T04:00:00Z","v":1437756,"vw":5.619437},{"c":5.62,"h":5.71,"l":5.59,"n":8418,"o":5.71,"t":"2026-07-27T04:00:00Z","v":860557,"vw":5.643412},{"c":5.66,"h":5.72,"l":5.6,"n":8904,"o":5.65,"t":"2026-07-28T04:00:00Z","v":1322876,"vw":5.666774},{"c":5.8,"h":5.935,"l":5.66,"n":12812,"o":5.68,"t":"2026-07-29T04:00:00Z","v":1717575,"vw":5.836362},{"c":5,"h":5.43,"l":4.88,"n":32589,"o":5.22,"t":"2026-07-30T04:00:00Z","v":6683258,"vw":5.011365},{"c":5.06,"h":5.25,"l":4.995,"n":20204,"o":5.1,"t":"2026-07-31T04:00:00Z","v":2728608,"vw":5.067354},{"c":4.93,"h":5.19,"l":4.885,"n":15236,"o":5.06,"t":"2026-08-03T04:00:00Z","v":2097543,"vw":4.982001},{"c":4.94,"h":4.97,"l":4.83,"n":19280,"o":4.91,"t":"2026-08-04T04:00:00Z","v":2884037,"vw":4.933925},{"c":4.89,"h":4.91,"l":4.775,"n":19204,"o":4.85,"t":"2026-08-05T04:00:00Z","v":2227296,"vw":4.865842},{"c":4.88,"h":4.97,"l":4.865,"n":12482,"o":4.9,"t":"2026-08-06T04:00:00Z","v":1345438,"vw":4.914944},{"c":4.84,"h":4.96,"l":4.81,"n":11133,"o":4.86,"t":"2026-08-07T04:00:00Z","v":1394317,"vw":4.856127},{"c":4.64,"h":4.83,"l":4.61,"n":22868,"o":4.83,"t":"2026-08-10T04:00:00Z","v":2434354,"vw":4.673324},{"c":4.63,"h":4.775,"l":4.61,"n":13282,"o":4.64,"t":"2026-08-11T04:00:00Z","v":1937317,"vw":4.681589},{"c":4.72,"h":4.7453,"l":4.64,"n":11071,"o":4.64,"t":"2026-08-12T04:00:00Z","v":1578314,"vw":4.703088},{"c":4.83,"h":4.87,"l":4.745,"n":10801,"o":4.76,"t":"2026-08-13T04:00:00Z","v":1834486,"vw":4.833766},{"c":4.75,"h":4.83,"l":4.74,"n":9701,"o":4.8,"t":"2026-08-14T04:00:00Z","v":1184875,"vw":4.76503},{"c":4.66,"h":4.71,"l":4.65,"n":9951,"o":4.71,"t":"2026-08-17T04:00:00Z","v":1464884,"vw":4.673148},{"c":4.7,"h":4.74,"l":4.63,"n":10791,"o":4.68,"t":"2026-08-18T04:00:00Z","v":1877882,"vw":4.70398},{"c":4.85,"h":4.92,"l":4.7,"n":9193,"o":4.71,"t":"2026-08-19T04:00:00Z","v":1235581,"vw":4.857662},{"c":4.79,"h":4.92,"l":4.77,"n":9598,"o":4.88,"t":"2026-08-20T04:00:00Z","v":1140531,"vw":4.810843},{"c":4.82,"h":4.865,"l":4.76,"n":8909,"o":4.8,"t":"2026-08-21T04:00:00Z","v":1378549,"vw":4.817116},{"c":4.73,"h":4.86,"l":4.68,"n":18276,"o":4.82,"t":"2026-08-24T04:00:00Z","v":4692628,"vw":4.738236},{"c":4.77,"h":4.8,"l":4.705,"n":11067,"o":4.75,"t":"2026-08-25T04:00:00Z","v":1640625,"vw":4.762065},{"c":4.72,"h":4.7977,"l":4.72,"n":7531,"o":4.77,"t":"2026-08-26T04:00:00Z","v":1364954,"vw":4.749553},{"c":4.64,"h":4.72,"l":4.64,"n":7411,"o":4.7,"t":"2026-08-27T04:00:00Z","v":1305823,"vw":4.670173},{"c":4.59,"h":4.69,"l":4.59,"n":7130,"o":4.66,"t":"2026-08-28T04:00:00Z","v":1308459,"vw":4.615447},{"c":4.53,"h":4.61,"l":4.5,"n":12061,"o":4.57,"t":"2026-08-31T04:00:00Z","v":2463387,"vw":4.534374},{"c":4.39,"h":4.525,"l":4.36,"n":13271,"o":4.47,"t":"2026-09-01T04:00:00Z","v":3240807,"vw":4.415906},{"c":4.39,"h":4.48,"l":4.365,"n":11845,"o":4.4,"t":"2026-09-02T04:00:00Z","v":2691686,"vw":4.415505},{"c":4.42,"h":4.47,"l":4.36,"n":15395,"o":4.42,"t":"2026-09-03T04:00:00Z","v":3485207,"vw":4.412956},{"c":4.54,"h":4.555,"l":4.36,"n":10686,"o":4.36,"t":"2026-09-04T04:00:00Z","v":2308160,"vw":4.502669},{"c":4.4,"h":4.57,"l":4.385,"n":18186,"o":4.54,"t":"2026-09-08T04:00:00Z","v":4920508,"vw":4.421336},{"c":4.24,"h":4.44,"l":4.13,"n":23867,"o":4.4,"t":"2026-09-09T04:00:00Z","v":7061000,"vw":4.231491},{"c":4.24,"h":4.285,"l":4.205,"n":14869,"o":4.26,"t":"2026-09-10T04:00:00Z","v":3829392,"vw":4.241597},{"c":4.28,"h":4.31,"l":4.225,"n":22494,"o":4.28,"t":"2026-09-11T04:00:00Z","v":3710951,"vw":4.264843},{"c":4.29,"h":4.35,"l":4.225,"n":19712,"o":4.27,"t":"2026-09-14T04:00:00Z","v":4321822,"vw":4.289014},{"c":4.23,"h":4.3,"l":4.225,"n":22547,"o":4.25,"t":"2026-09-15T04:00:00Z","v":4792381,"vw":4.253072},{"c":4.09,"h":4.3,"l":4.04,"n":25170,"o":4.24,"t":"2026-09-16T04:00:00Z","v":5960936,"vw":4.137102},{"c":4.16,"h":4.21,"l":4.07,"n":20978,"o":4.12,"t":"2026-09-17T04:00:00Z","v":4487095,"vw":4.167169},{"c":3.93,"h":4.12,"l":3.93,"n":21422,"o":4.11,"t":"2026-09-18T04:00:00Z","v":15227110,"vw":3.948317},{"c":4.14,"h":4.185,"l":3.95,"n":25564,"o":3.96,"t":"2026-09-21T04:00:00Z","v":7520531,"vw":4.111293},{"c":4.1,"h":4.19,"l":4.07,"n":20215,"o":4.16,"t":"2026-09-22T04:00:00Z","v":4847213,"vw":4.110779},{"c":4.13,"h":4.15,"l":4.035,"n":15293,"o":4.08,"t":"2026-09-23T04:00:00Z","v":4136876,"vw":4.093222},{"c":4.16,"h":4.185,"l":4.05,"n":14312,"o":4.13,"t":"2026-09-24T04:00:00Z","v":3137053,"vw":4.138047},{"c":4.11,"h":4.16,"l":4.08,"n":16374,"o":4.14,"t":"2026-09-25T04:00:00Z","v":3260781,"vw":4.113319},{"c":4.06,"h":4.12,"l":4.04,"n":15409,"o":4.11,"t":"2026-09-28T04:00:00Z","v":3549550,"vw":4.072695},{"c":4.03,"h":4.11,"l":4,"n":14176,"o":4.05,"t":"2026-09-29T04:00:00Z","v":4016883,"vw":4.045866},{"c":4.03,"h":4.08,"l":4.01,"n":15713,"o":4.04,"t":"2026-09-30T04:00:00Z","v":4122813,"vw":4.049202},{"c":4.13,"h":4.17,"l":3.96,"n":18676,"o":4.04,"t":"2026-10-01T04:00:00Z","v":4761415,"vw":4.069819},{"c":4.17,"h":4.21,"l":4.11,"n":18429,"o":4.18,"t":"2026-10-02T04:00:00Z","v":4947136,"vw":4.156346},{"c":4.23,"h":4.275,"l":4.07,"n":20179,"o":4.14,"t":"2026-10-05T04:00:00Z","v":7444315,"vw":4.196759},{"c":4.43,"h":4.46,"l":4.3,"n":19919,"o":4.3,"t":"2026-10-06T04:00:00Z","v":5663632,"vw":4.419569},{"c":4.47,"h":4.575,"l":4.335,"n":21259,"o":4.39,"t":"2026-10-07T04:00:00Z","v":6811062,"vw":4.458479},{"c":4.58,"h":4.61,"l":4.4,"n":21247,"o":4.48,"t":"2026-10-08T04:00:00Z","v":6141496,"vw":4.53394},{"c":4.63,"h":4.635,"l":4.47,"n":15337,"o":4.57,"t":"2026-10-09T04:00:00Z","v":3722563,"vw":4.57858},{"c":4.73,"h":4.74,"l":4.55,"n":15239,"o":4.59,"t":"2026-10-12T04:00:00Z","v":3999032,"vw":4.698605},{"c":4.86,"h":4.87,"l":4.78,"n":16243,"o":4.8,"t":"2026-10-13T04:00:00Z","v":4176981,"vw":4.839938},{"c":4.78,"h":4.84,"l":4.72,"n":16835,"o":4.82,"t":"2026-10-14T04:00:00Z","v":4871242,"vw":4.783854},{"c":4.73,"h":4.925,"l":4.72,"n":21768,"o":4.82,"t":"2026-10-15T04:00:00Z","v":4857862,"vw":4.798658},{"c":4.62,"h":4.81,"l":4.58,"n":18745,"o":4.75,"t":"2026-10-16T04:00:00Z","v":5960085,"vw":4.659676},{"c":4.61,"h":4.74,"l":4.5701,"n":24671,"o":4.61,"t":"2026-10-19T04:00:00Z","v":5687906,"vw":4.664385},{"c":4.71,"h":4.77,"l":4.64,"n":18884,"o":4.66,"t":"2026-10-20T04:00:00Z","v":4741643,"vw":4.712069},{"c":4.67,"h":4.74,"l":4.65,"n":17046,"o":4.71,"t":"2026-10-21T04:00:00Z","v":4660346,"vw":4.696465},{"c":4.93,"h":5.02,"l":4.66,"n":17021,"o":4.7,"t":"2026-10-22T04:00:00Z","v":5736352,"vw":4.94068}],"volatilityBars":[{"c":3.94,"h":3.99,"l":3.94,"n":5,"o":3.99,"t":"2026-09-21T12:00:00Z","v":12670,"vw":3.941304},{"c":4.025,"h":4.028,"l":3.95,"n":767,"o":3.96,"t":"2026-09-21T13:30:00Z","v":185654,"vw":3.988963},{"c":4.025,"h":4.035,"l":4.01,"n":483,"o":4.025,"t":"2026-09-21T13:45:00Z","v":78566,"vw":4.022423},{"c":4.025,"h":4.04,"l":4.01,"n":570,"o":4.03,"t":"2026-09-21T14:00:00Z","v":88907,"vw":4.022871},{"c":4.0209,"h":4.04,"l":4.02,"n":948,"o":4.025,"t":"2026-09-21T14:15:00Z","v":191264,"vw":4.029981},{"c":4.07,"h":4.07,"l":4.02,"n":1013,"o":4.02,"t":"2026-09-21T14:30:00Z","v":226477,"vw":4.037122},{"c":4.09,"h":4.095,"l":4.06,"n":904,"o":4.065,"t":"2026-09-21T14:45:00Z","v":178279,"vw":4.080619},{"c":4.085,"h":4.1,"l":4.08,"n":625,"o":4.085,"t":"2026-09-21T15:00:00Z","v":68724,"vw":4.090702},{"c":4.09,"h":4.095,"l":4.08,"n":620,"o":4.09,"t":"2026-09-21T15:15:00Z","v":116093,"vw":4.086955},{"c":4.08,"h":4.09,"l":4.07,"n":565,"o":4.09,"t":"2026-09-21T15:30:00Z","v":97953,"vw":4.082944},{"c":4.09,"h":4.09,"l":4.08,"n":536,"o":4.08,"t":"2026-09-21T15:45:00Z","v":43182,"vw":4.086214},{"c":4.065,"h":4.09,"l":4.06,"n":747,"o":4.085,"t":"2026-09-21T16:00:00Z","v":120787,"vw":4.074018},{"c":4.05,"h":4.07,"l":4.05,"n":721,"o":4.06,"t":"2026-09-21T16:15:00Z","v":135087,"vw":4.059574},{"c":4.085,"h":4.0899,"l":4.05,"n":820,"o":4.0545,"t":"2026-09-21T16:30:00Z","v":214795,"vw":4.067717},{"c":4.115,"h":4.12,"l":4.08,"n":893,"o":4.08,"t":"2026-09-21T16:45:00Z","v":196845,"vw":4.097277},{"c":4.115,"h":4.12,"l":4.11,"n":809,"o":4.115,"t":"2026-09-21T17:00:00Z","v":158433,"vw":4.114039},{"c":4.095,"h":4.125,"l":4.09,"n":1209,"o":4.12,"t":"2026-09-21T17:15:00Z","v":439538,"vw":4.109428},{"c":4.06,"h":4.095,"l":4.06,"n":683,"o":4.095,"t":"2026-09-21T17:30:00Z","v":134879,"vw":4.078997},{"c":4.075,"h":4.075,"l":4.055,"n":873,"o":4.065,"t":"2026-09-21T17:45:00Z","v":163392,"vw":4.06668},{"c":4.085,"h":4.09,"l":4.0709,"n":644,"o":4.075,"t":"2026-09-21T18:00:00Z","v":98605,"vw":4.081858},{"c":4.09,"h":4.09,"l":4.06,"n":926,"o":4.08,"t":"2026-09-21T18:15:00Z","v":201848,"vw":4.074268},{"c":4.085,"h":4.09,"l":4.08,"n":650,"o":4.085,"t":"2026-09-21T18:30:00Z","v":85866,"vw":4.085562},{"c":4.11,"h":4.11,"l":4.08,"n":1010,"o":4.09,"t":"2026-09-21T18:45:00Z","v":149871,"vw":4.097504},{"c":4.12,"h":4.12,"l":4.1,"n":886,"o":4.11,"t":"2026-09-21T19:00:00Z","v":111974,"vw":4.114011},{"c":4.14,"h":4.15,"l":4.1,"n":1595,"o":4.12,"t":"2026-09-21T19:15:00Z","v":480857,"vw":4.116336},{"c":4.135,"h":4.16,"l":4.13,"n":1984,"o":4.1432,"t":"2026-09-21T19:30:00Z","v":661955,"vw":4.146607},{"c":4.15,"h":4.185,"l":4.13,"n":3887,"o":4.135,"t":"2026-09-21T19:45:00Z","v":1470288,"vw":4.153823},{"c":4.14,"h":4.15,"l":4.14,"n":32,"o":4.15,"t":"2026-09-21T20:00:00Z","v":1305238,"vw":4.140054},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-21T20:15:00Z","v":500,"vw":4.13},{"c":4.165,"h":4.19,"l":4.145,"n":388,"o":4.16,"t":"2026-09-22T13:30:00Z","v":75771,"vw":4.161527},{"c":4.14,"h":4.17,"l":4.135,"n":1119,"o":4.166,"t":"2026-09-22T13:45:00Z","v":355495,"vw":4.157127},{"c":4.15,"h":4.1586,"l":4.13,"n":420,"o":4.14,"t":"2026-09-22T14:00:00Z","v":61993,"vw":4.146283},{"c":4.11,"h":4.155,"l":4.11,"n":607,"o":4.155,"t":"2026-09-22T14:15:00Z","v":78183,"vw":4.13754},{"c":4.125,"h":4.135,"l":4.1009,"n":965,"o":4.115,"t":"2026-09-22T14:30:00Z","v":176794,"vw":4.116553},{"c":4.115,"h":4.125,"l":4.11,"n":534,"o":4.12,"t":"2026-09-22T14:45:00Z","v":63457,"vw":4.118213},{"c":4.105,"h":4.115,"l":4.1,"n":588,"o":4.115,"t":"2026-09-22T15:00:00Z","v":83005,"vw":4.110978},{"c":4.095,"h":4.1091,"l":4.09,"n":548,"o":4.105,"t":"2026-09-22T15:15:00Z","v":91396,"vw":4.098592},{"c":4.105,"h":4.105,"l":4.085,"n":734,"o":4.095,"t":"2026-09-22T15:30:00Z","v":104759,"vw":4.097027},{"c":4.105,"h":4.11,"l":4.095,"n":726,"o":4.105,"t":"2026-09-22T15:45:00Z","v":107569,"vw":4.102609},{"c":4.105,"h":4.116,"l":4.105,"n":654,"o":4.105,"t":"2026-09-22T16:00:00Z","v":108837,"vw":4.110576},{"c":4.115,"h":4.115,"l":4.101,"n":449,"o":4.1072,"t":"2026-09-22T16:15:00Z","v":72289,"vw":4.11116},{"c":4.12,"h":4.135,"l":4.11,"n":587,"o":4.11,"t":"2026-09-22T16:30:00Z","v":84068,"vw":4.122001},{"c":4.125,"h":4.13,"l":4.12,"n":632,"o":4.1214,"t":"2026-09-22T16:45:00Z","v":187653,"vw":4.127926},{"c":4.095,"h":4.1292,"l":4.09,"n":615,"o":4.12,"t":"2026-09-22T17:00:00Z","v":134453,"vw":4.110881},{"c":4.095,"h":4.1,"l":4.08,"n":529,"o":4.095,"t":"2026-09-22T17:15:00Z","v":67525,"vw":4.091054},{"c":4.09,"h":4.105,"l":4.085,"n":662,"o":4.095,"t":"2026-09-22T17:30:00Z","v":116713,"vw":4.094073},{"c":4.11,"h":4.11,"l":4.08,"n":444,"o":4.08,"t":"2026-09-22T17:45:00Z","v":66850,"vw":4.094243},{"c":4.095,"h":4.11,"l":4.09,"n":371,"o":4.105,"t":"2026-09-22T18:00:00Z","v":52248,"vw":4.102071},{"c":4.095,"h":4.105,"l":4.09,"n":632,"o":4.0982,"t":"2026-09-22T18:15:00Z","v":87947,"vw":4.096929},{"c":4.085,"h":4.1,"l":4.08,"n":1102,"o":4.095,"t":"2026-09-22T18:30:00Z","v":216934,"vw":4.089771},{"c":4.0762,"h":4.09,"l":4.07,"n":1010,"o":4.085,"t":"2026-09-22T18:45:00Z","v":143890,"vw":4.078805},{"c":4.085,"h":4.09,"l":4.07,"n":898,"o":4.075,"t":"2026-09-22T19:00:00Z","v":206619,"vw":4.079584},{"c":4.105,"h":4.105,"l":4.08,"n":850,"o":4.085,"t":"2026-09-22T19:15:00Z","v":164987,"vw":4.093405},{"c":4.125,"h":4.13,"l":4.1,"n":975,"o":4.105,"t":"2026-09-22T19:30:00Z","v":150437,"vw":4.113733},{"c":4.1,"h":4.14,"l":4.09,"n":2987,"o":4.12,"t":"2026-09-22T19:45:00Z","v":912589,"vw":4.116391},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-09-22T20:00:00Z","v":771659,"vw":4.1},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-22T23:00:00Z","v":100,"vw":4.05},{"c":4.075,"h":4.1,"l":4.05,"n":533,"o":4.08,"t":"2026-09-23T13:30:00Z","v":92895,"vw":4.065387},{"c":4.055,"h":4.075,"l":4.0509,"n":527,"o":4.0711,"t":"2026-09-23T13:45:00Z","v":82054,"vw":4.062736},{"c":4.065,"h":4.065,"l":4.041,"n":724,"o":4.06,"t":"2026-09-23T14:00:00Z","v":122907,"vw":4.054993},{"c":4.05,"h":4.065,"l":4.04,"n":482,"o":4.0608,"t":"2026-09-23T14:15:00Z","v":91140,"vw":4.051879},{"c":4.041,"h":4.0591,"l":4.04,"n":638,"o":4.0537,"t":"2026-09-23T14:30:00Z","v":107033,"vw":4.050896},{"c":4.055,"h":4.0574,"l":4.04,"n":467,"o":4.04,"t":"2026-09-23T14:45:00Z","v":67227,"vw":4.049124},{"c":4.045,"h":4.06,"l":4.04,"n":407,"o":4.06,"t":"2026-09-23T15:00:00Z","v":67866,"vw":4.054563},{"c":4.035,"h":4.05,"l":4.035,"n":369,"o":4.045,"t":"2026-09-23T15:15:00Z","v":147338,"vw":4.043765},{"c":4.05,"h":4.05,"l":4.035,"n":277,"o":4.035,"t":"2026-09-23T15:30:00Z","v":46538,"vw":4.039965},{"c":4.045,"h":4.05,"l":4.04,"n":321,"o":4.045,"t":"2026-09-23T15:45:00Z","v":148359,"vw":4.042638},{"c":4.07,"h":4.07,"l":4.045,"n":470,"o":4.05,"t":"2026-09-23T16:00:00Z","v":108599,"vw":4.06363},{"c":4.075,"h":4.08,"l":4.06,"n":377,"o":4.07,"t":"2026-09-23T16:15:00Z","v":74070,"vw":4.068888},{"c":4.08,"h":4.08,"l":4.075,"n":424,"o":4.08,"t":"2026-09-23T16:30:00Z","v":92450,"vw":4.079359},{"c":4.065,"h":4.08,"l":4.06,"n":553,"o":4.075,"t":"2026-09-23T16:45:00Z","v":79204,"vw":4.07261},{"c":4.0601,"h":4.075,"l":4.06,"n":408,"o":4.07,"t":"2026-09-23T17:00:00Z","v":94027,"vw":4.06703},{"c":4.065,"h":4.07,"l":4.0538,"n":519,"o":4.06,"t":"2026-09-23T17:15:00Z","v":86179,"vw":4.061258},{"c":4.065,"h":4.07,"l":4.05,"n":543,"o":4.06,"t":"2026-09-23T17:30:00Z","v":91348,"vw":4.064923},{"c":4.075,"h":4.075,"l":4.0609,"n":444,"o":4.065,"t":"2026-09-23T17:45:00Z","v":78894,"vw":4.069219},{"c":4.105,"h":4.11,"l":4.07,"n":743,"o":4.07,"t":"2026-09-23T18:00:00Z","v":334397,"vw":4.098547},{"c":4.0923,"h":4.1099,"l":4.09,"n":509,"o":4.105,"t":"2026-09-23T18:15:00Z","v":96874,"vw":4.095354},{"c":4.0842,"h":4.1,"l":4.08,"n":519,"o":4.09,"t":"2026-09-23T18:30:00Z","v":104039,"vw":4.090423},{"c":4.09,"h":4.09,"l":4.08,"n":438,"o":4.085,"t":"2026-09-23T18:45:00Z","v":76025,"vw":4.086651},{"c":4.115,"h":4.1199,"l":4.08,"n":882,"o":4.085,"t":"2026-09-23T19:00:00Z","v":311198,"vw":4.090721},{"c":4.115,"h":4.12,"l":4.11,"n":554,"o":4.11,"t":"2026-09-23T19:15:00Z","v":127411,"vw":4.113505},{"c":4.1305,"h":4.135,"l":4.11,"n":968,"o":4.12,"t":"2026-09-23T19:30:00Z","v":275487,"vw":4.119863},{"c":4.145,"h":4.15,"l":4.12,"n":1838,"o":4.135,"t":"2026-09-23T19:45:00Z","v":574034,"vw":4.137195},{"c":4.13,"h":4.14,"l":4.13,"n":26,"o":4.14,"t":"2026-09-23T20:00:00Z","v":536037,"vw":4.130034},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-23T23:45:00Z","v":121,"vw":4.21},{"c":4.1,"h":4.17,"l":4.1,"n":442,"o":4.13,"t":"2026-09-24T13:30:00Z","v":83555,"vw":4.12814},{"c":4.07,"h":4.095,"l":4.07,"n":467,"o":4.095,"t":"2026-09-24T13:45:00Z","v":70881,"vw":4.077158},{"c":4.055,"h":4.075,"l":4.05,"n":494,"o":4.065,"t":"2026-09-24T14:00:00Z","v":81762,"vw":4.059308},{"c":4.065,"h":4.075,"l":4.055,"n":489,"o":4.055,"t":"2026-09-24T14:15:00Z","v":75043,"vw":4.066922},{"c":4.075,"h":4.08,"l":4.0601,"n":484,"o":4.065,"t":"2026-09-24T14:30:00Z","v":66382,"vw":4.070536},{"c":4.07,"h":4.085,"l":4.07,"n":532,"o":4.0759,"t":"2026-09-24T14:45:00Z","v":95917,"vw":4.075222},{"c":4.075,"h":4.075,"l":4.0609,"n":282,"o":4.0708,"t":"2026-09-24T15:00:00Z","v":43415,"vw":4.070436},{"c":4.095,"h":4.1,"l":4.075,"n":395,"o":4.075,"t":"2026-09-24T15:15:00Z","v":51979,"vw":4.082771},{"c":4.105,"h":4.11,"l":4.09,"n":441,"o":4.0901,"t":"2026-09-24T15:30:00Z","v":102704,"vw":4.100499},{"c":4.11,"h":4.11,"l":4.1,"n":454,"o":4.105,"t":"2026-09-24T15:45:00Z","v":140276,"vw":4.108142},{"c":4.105,"h":4.115,"l":4.1,"n":599,"o":4.105,"t":"2026-09-24T16:00:00Z","v":150659,"vw":4.10978},{"c":4.135,"h":4.145,"l":4.11,"n":819,"o":4.11,"t":"2026-09-24T16:15:00Z","v":189942,"vw":4.129277},{"c":4.155,"h":4.16,"l":4.135,"n":612,"o":4.135,"t":"2026-09-24T16:30:00Z","v":115164,"vw":4.146561},{"c":4.14,"h":4.16,"l":4.14,"n":449,"o":4.1519,"t":"2026-09-24T16:45:00Z","v":113629,"vw":4.153034},{"c":4.14,"h":4.145,"l":4.13,"n":262,"o":4.14,"t":"2026-09-24T17:00:00Z","v":71391,"vw":4.140359},{"c":4.155,"h":4.16,"l":4.145,"n":274,"o":4.15,"t":"2026-09-24T17:15:00Z","v":63411,"vw":4.150551},{"c":4.155,"h":4.16,"l":4.1519,"n":264,"o":4.155,"t":"2026-09-24T17:30:00Z","v":43957,"vw":4.155374},{"c":4.165,"h":4.17,"l":4.155,"n":427,"o":4.155,"t":"2026-09-24T17:45:00Z","v":86784,"vw":4.161773},{"c":4.165,"h":4.1699,"l":4.15,"n":482,"o":4.165,"t":"2026-09-24T18:00:00Z","v":89440,"vw":4.160573},{"c":4.165,"h":4.17,"l":4.16,"n":310,"o":4.165,"t":"2026-09-24T18:15:00Z","v":50094,"vw":4.165719},{"c":4.155,"h":4.17,"l":4.1501,"n":488,"o":4.165,"t":"2026-09-24T18:30:00Z","v":99982,"vw":4.16053},{"c":4.165,"h":4.1691,"l":4.155,"n":433,"o":4.155,"t":"2026-09-24T18:45:00Z","v":51400,"vw":4.161374},{"c":4.155,"h":4.165,"l":4.15,"n":630,"o":4.165,"t":"2026-09-24T19:00:00Z","v":93327,"vw":4.156944},{"c":4.17,"h":4.17,"l":4.1509,"n":539,"o":4.155,"t":"2026-09-24T19:15:00Z","v":87975,"vw":4.162524},{"c":4.175,"h":4.18,"l":4.155,"n":1035,"o":4.165,"t":"2026-09-24T19:30:00Z","v":252272,"vw":4.163626},{"c":4.165,"h":4.185,"l":4.15,"n":2020,"o":4.175,"t":"2026-09-24T19:45:00Z","v":498479,"vw":4.166688},{"c":4.15,"h":4.16,"l":4.15,"n":28,"o":4.16,"t":"2026-09-24T20:00:00Z","v":252759,"vw":4.15997},{"c":4.0586,"h":4.64,"l":4.04,"n":28,"o":4.15,"t":"2026-09-25T08:00:00Z","v":3065,"vw":4.325127},{"c":4.26,"h":4.68,"l":4.26,"n":10,"o":4.68,"t":"2026-09-25T09:45:00Z","v":810,"vw":4.427201},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-09-25T10:00:00Z","v":317,"vw":4.12},{"c":4.145,"h":4.16,"l":4.13,"n":385,"o":4.14,"t":"2026-09-25T13:30:00Z","v":56379,"vw":4.14336},{"c":4.145,"h":4.145,"l":4.1309,"n":309,"o":4.1439,"t":"2026-09-25T13:45:00Z","v":36089,"vw":4.141931},{"c":4.121,"h":4.1401,"l":4.12,"n":517,"o":4.14,"t":"2026-09-25T14:00:00Z","v":67671,"vw":4.129621},{"c":4.1109,"h":4.135,"l":4.11,"n":466,"o":4.125,"t":"2026-09-25T14:15:00Z","v":56972,"vw":4.125986},{"c":4.115,"h":4.12,"l":4.1,"n":456,"o":4.12,"t":"2026-09-25T14:30:00Z","v":54902,"vw":4.111114},{"c":4.1038,"h":4.12,"l":4.1001,"n":449,"o":4.1108,"t":"2026-09-25T14:45:00Z","v":55420,"vw":4.109593},{"c":4.105,"h":4.11,"l":4.1,"n":388,"o":4.1052,"t":"2026-09-25T15:00:00Z","v":39178,"vw":4.103102},{"c":4.095,"h":4.11,"l":4.091,"n":448,"o":4.11,"t":"2026-09-25T15:15:00Z","v":46661,"vw":4.101155},{"c":4.0838,"h":4.11,"l":4.08,"n":615,"o":4.0955,"t":"2026-09-25T15:30:00Z","v":125657,"vw":4.093705},{"c":4.105,"h":4.105,"l":4.08,"n":481,"o":4.085,"t":"2026-09-25T15:45:00Z","v":66147,"vw":4.090085},{"c":4.125,"h":4.13,"l":4.105,"n":358,"o":4.11,"t":"2026-09-25T16:00:00Z","v":39295,"vw":4.118797},{"c":4.115,"h":4.14,"l":4.1,"n":557,"o":4.125,"t":"2026-09-25T16:15:00Z","v":74989,"vw":4.120277},{"c":4.12,"h":4.12,"l":4.105,"n":368,"o":4.115,"t":"2026-09-25T16:30:00Z","v":58144,"vw":4.10991},{"c":4.115,"h":4.12,"l":4.11,"n":320,"o":4.115,"t":"2026-09-25T16:45:00Z","v":34807,"vw":4.115327},{"c":4.145,"h":4.1499,"l":4.11,"n":774,"o":4.11,"t":"2026-09-25T17:00:00Z","v":207078,"vw":4.134043},{"c":4.131,"h":4.15,"l":4.115,"n":1130,"o":4.15,"t":"2026-09-25T17:15:00Z","v":241638,"vw":4.127086},{"c":4.105,"h":4.135,"l":4.1009,"n":731,"o":4.1309,"t":"2026-09-25T17:30:00Z","v":116891,"vw":4.119078},{"c":4.1,"h":4.11,"l":4.095,"n":526,"o":4.105,"t":"2026-09-25T17:45:00Z","v":120815,"vw":4.102292},{"c":4.105,"h":4.11,"l":4.095,"n":600,"o":4.105,"t":"2026-09-25T18:00:00Z","v":102705,"vw":4.101222},{"c":4.105,"h":4.11,"l":4.1,"n":449,"o":4.11,"t":"2026-09-25T18:15:00Z","v":60187,"vw":4.105889},{"c":4.115,"h":4.12,"l":4.1,"n":599,"o":4.1,"t":"2026-09-25T18:30:00Z","v":109874,"vw":4.109633},{"c":4.105,"h":4.1108,"l":4.1,"n":457,"o":4.1108,"t":"2026-09-25T18:45:00Z","v":61189,"vw":4.107017},{"c":4.1191,"h":4.12,"l":4.1,"n":563,"o":4.105,"t":"2026-09-25T19:00:00Z","v":94876,"vw":4.109545},{"c":4.115,"h":4.1192,"l":4.11,"n":460,"o":4.1167,"t":"2026-09-25T19:15:00Z","v":56416,"vw":4.113009},{"c":4.11,"h":4.115,"l":4.1,"n":1457,"o":4.11,"t":"2026-09-25T19:30:00Z","v":358074,"vw":4.106386},{"c":4.1,"h":4.125,"l":4.1,"n":2320,"o":4.115,"t":"2026-09-25T19:45:00Z","v":538301,"vw":4.112827},{"c":4.11,"h":4.11,"l":4.11,"n":11,"o":4.11,"t":"2026-09-25T20:00:00Z","v":367737,"vw":4.11},{"c":4.08,"h":4.12,"l":4.07,"n":220,"o":4.11,"t":"2026-09-28T13:30:00Z","v":58277,"vw":4.096574},{"c":4.085,"h":4.105,"l":4.08,"n":196,"o":4.08,"t":"2026-09-28T13:45:00Z","v":33554,"vw":4.094479},{"c":4.1009,"h":4.12,"l":4.081,"n":629,"o":4.085,"t":"2026-09-28T14:00:00Z","v":124764,"vw":4.097445},{"c":4.105,"h":4.115,"l":4.1,"n":545,"o":4.1062,"t":"2026-09-28T14:15:00Z","v":143627,"vw":4.111296},{"c":4.1047,"h":4.11,"l":4.1,"n":316,"o":4.105,"t":"2026-09-28T14:30:00Z","v":41324,"vw":4.106607},{"c":4.08,"h":4.105,"l":4.08,"n":421,"o":4.105,"t":"2026-09-28T14:45:00Z","v":53017,"vw":4.0926},{"c":4.065,"h":4.08,"l":4.05,"n":590,"o":4.08,"t":"2026-09-28T15:00:00Z","v":91644,"vw":4.06108},{"c":4.055,"h":4.07,"l":4.05,"n":375,"o":4.07,"t":"2026-09-28T15:15:00Z","v":54034,"vw":4.063389},{"c":4.055,"h":4.06,"l":4.05,"n":303,"o":4.06,"t":"2026-09-28T15:30:00Z","v":34133,"vw":4.056461},{"c":4.045,"h":4.06,"l":4.04,"n":859,"o":4.0523,"t":"2026-09-28T15:45:00Z","v":233730,"vw":4.048845},{"c":4.065,"h":4.065,"l":4.04,"n":475,"o":4.04,"t":"2026-09-28T16:00:00Z","v":79770,"vw":4.054931},{"c":4.09,"h":4.09,"l":4.06,"n":762,"o":4.06,"t":"2026-09-28T16:15:00Z","v":178725,"vw":4.07238},{"c":4.065,"h":4.09,"l":4.06,"n":502,"o":4.0854,"t":"2026-09-28T16:30:00Z","v":69923,"vw":4.073699},{"c":4.065,"h":4.07,"l":4.05,"n":488,"o":4.065,"t":"2026-09-28T16:45:00Z","v":89418,"vw":4.061389},{"c":4.07,"h":4.095,"l":4.06,"n":529,"o":4.065,"t":"2026-09-28T17:00:00Z","v":106244,"vw":4.078123},{"c":4.07,"h":4.085,"l":4.07,"n":385,"o":4.075,"t":"2026-09-28T17:15:00Z","v":63121,"vw":4.076433},{"c":4.075,"h":4.08,"l":4.07,"n":558,"o":4.075,"t":"2026-09-28T17:30:00Z","v":88527,"vw":4.074238},{"c":4.085,"h":4.09,"l":4.07,"n":514,"o":4.075,"t":"2026-09-28T17:45:00Z","v":85582,"vw":4.081712},{"c":4.09,"h":4.09,"l":4.08,"n":503,"o":4.085,"t":"2026-09-28T18:00:00Z","v":105680,"vw":4.086388},{"c":4.07,"h":4.09,"l":4.07,"n":505,"o":4.085,"t":"2026-09-28T18:15:00Z","v":80309,"vw":4.080622},{"c":4.075,"h":4.08,"l":4.07,"n":545,"o":4.08,"t":"2026-09-28T18:30:00Z","v":49284,"vw":4.076471},{"c":4.075,"h":4.08,"l":4.07,"n":617,"o":4.075,"t":"2026-09-28T18:45:00Z","v":86690,"vw":4.075621},{"c":4.075,"h":4.08,"l":4.07,"n":518,"o":4.075,"t":"2026-09-28T19:00:00Z","v":71488,"vw":4.075391},{"c":4.095,"h":4.1,"l":4.07,"n":959,"o":4.07,"t":"2026-09-28T19:15:00Z","v":206984,"vw":4.085673},{"c":4.085,"h":4.1,"l":4.08,"n":795,"o":4.095,"t":"2026-09-28T19:30:00Z","v":125491,"vw":4.089386},{"c":4.06,"h":4.09,"l":4.06,"n":2138,"o":4.09,"t":"2026-09-28T19:45:00Z","v":397153,"vw":4.071637},{"c":4.06,"h":4.06,"l":4.06,"n":22,"o":4.06,"t":"2026-09-28T20:00:00Z","v":791208,"vw":4.06},{"c":4.105,"h":4.11,"l":4.04,"n":440,"o":4.05,"t":"2026-09-29T13:30:00Z","v":85982,"vw":4.069019},{"c":4.0882,"h":4.105,"l":4.08,"n":256,"o":4.1,"t":"2026-09-29T13:45:00Z","v":41233,"vw":4.094884},{"c":4.0909,"h":4.095,"l":4.08,"n":360,"o":4.09,"t":"2026-09-29T14:00:00Z","v":49025,"vw":4.092078},{"c":4.075,"h":4.095,"l":4.075,"n":369,"o":4.0908,"t":"2026-09-29T14:15:00Z","v":67671,"vw":4.087352},{"c":4.095,"h":4.1,"l":4.075,"n":573,"o":4.08,"t":"2026-09-29T14:30:00Z","v":97983,"vw":4.087796},{"c":4.105,"h":4.11,"l":4.0901,"n":400,"o":4.095,"t":"2026-09-29T14:45:00Z","v":64706,"vw":4.101133},{"c":4.095,"h":4.11,"l":4.09,"n":441,"o":4.1,"t":"2026-09-29T15:00:00Z","v":73634,"vw":4.09728},{"c":4.075,"h":4.1,"l":4.07,"n":526,"o":4.09,"t":"2026-09-29T15:15:00Z","v":85584,"vw":4.085677},{"c":4.07,"h":4.08,"l":4.065,"n":362,"o":4.075,"t":"2026-09-29T15:30:00Z","v":59418,"vw":4.072683},{"c":4.0613,"h":4.075,"l":4.06,"n":470,"o":4.065,"t":"2026-09-29T15:45:00Z","v":86827,"vw":4.067889},{"c":4.0609,"h":4.07,"l":4.055,"n":332,"o":4.065,"t":"2026-09-29T16:00:00Z","v":65049,"vw":4.062682},{"c":4.0609,"h":4.08,"l":4.06,"n":398,"o":4.065,"t":"2026-09-29T16:15:00Z","v":80027,"vw":4.0684},{"c":4.025,"h":4.06,"l":4.02,"n":875,"o":4.06,"t":"2026-09-29T16:30:00Z","v":532114,"vw":4.044035},{"c":4.04,"h":4.04,"l":4.02,"n":359,"o":4.03,"t":"2026-09-29T16:45:00Z","v":122903,"vw":4.031783},{"c":4.04,"h":4.04,"l":4.03,"n":410,"o":4.035,"t":"2026-09-29T17:00:00Z","v":248171,"vw":4.035496},{"c":4.0382,"h":4.04,"l":4.03,"n":469,"o":4.035,"t":"2026-09-29T17:15:00Z","v":76961,"vw":4.037482},{"c":4.035,"h":4.04,"l":4.03,"n":337,"o":4.04,"t":"2026-09-29T17:30:00Z","v":51759,"vw":4.037357},{"c":4.015,"h":4.04,"l":4.01,"n":509,"o":4.035,"t":"2026-09-29T17:45:00Z","v":106355,"vw":4.028616},{"c":4.0096,"h":4.025,"l":4,"n":546,"o":4.015,"t":"2026-09-29T18:00:00Z","v":103315,"vw":4.017363},{"c":4.015,"h":4.015,"l":4,"n":520,"o":4.005,"t":"2026-09-29T18:15:00Z","v":100102,"vw":4.009073},{"c":4.0298,"h":4.045,"l":4.01,"n":832,"o":4.0119,"t":"2026-09-29T18:30:00Z","v":196743,"vw":4.029878},{"c":4.05,"h":4.05,"l":4.0209,"n":465,"o":4.025,"t":"2026-09-29T18:45:00Z","v":145534,"vw":4.033215},{"c":4.045,"h":4.055,"l":4.04,"n":420,"o":4.05,"t":"2026-09-29T19:00:00Z","v":70934,"vw":4.049494},{"c":4.065,"h":4.065,"l":4.04,"n":521,"o":4.05,"t":"2026-09-29T19:15:00Z","v":93069,"vw":4.053698},{"c":4.05,"h":4.065,"l":4.05,"n":778,"o":4.065,"t":"2026-09-29T19:30:00Z","v":181958,"vw":4.058418},{"c":4.03,"h":4.06,"l":4.03,"n":2099,"o":4.05,"t":"2026-09-29T19:45:00Z","v":566550,"vw":4.042414},{"c":4.03,"h":4.03,"l":4.03,"n":17,"o":4.03,"t":"2026-09-29T20:00:00Z","v":527735,"vw":4.03},{"c":4.035,"h":4.05,"l":4.01,"n":505,"o":4.04,"t":"2026-09-30T13:30:00Z","v":119941,"vw":4.027924},{"c":4.045,"h":4.045,"l":4.03,"n":249,"o":4.035,"t":"2026-09-30T13:45:00Z","v":45905,"vw":4.039387},{"c":4.0368,"h":4.05,"l":4.03,"n":718,"o":4.0438,"t":"2026-09-30T14:00:00Z","v":121443,"vw":4.041305},{"c":4.045,"h":4.05,"l":4.0309,"n":670,"o":4.035,"t":"2026-09-30T14:15:00Z","v":104462,"vw":4.040933},{"c":4.055,"h":4.06,"l":4.0309,"n":342,"o":4.04,"t":"2026-09-30T14:30:00Z","v":40685,"vw":4.045499},{"c":4.065,"h":4.075,"l":4.055,"n":522,"o":4.055,"t":"2026-09-30T14:45:00Z","v":91238,"vw":4.067655},{"c":4.065,"h":4.08,"l":4.045,"n":653,"o":4.065,"t":"2026-09-30T15:00:00Z","v":117965,"vw":4.06087},{"c":4.05,"h":4.07,"l":4.05,"n":424,"o":4.065,"t":"2026-09-30T15:15:00Z","v":58554,"vw":4.061244},{"c":4.06,"h":4.075,"l":4.055,"n":587,"o":4.055,"t":"2026-09-30T15:30:00Z","v":94439,"vw":4.065993},{"c":4.06,"h":4.07,"l":4.055,"n":548,"o":4.065,"t":"2026-09-30T15:45:00Z","v":87701,"vw":4.061237},{"c":4.065,"h":4.07,"l":4.06,"n":408,"o":4.065,"t":"2026-09-30T16:00:00Z","v":66131,"vw":4.06606},{"c":4.051,"h":4.065,"l":4.05,"n":377,"o":4.065,"t":"2026-09-30T16:15:00Z","v":51203,"vw":4.058665},{"c":4.065,"h":4.065,"l":4.0507,"n":541,"o":4.055,"t":"2026-09-30T16:30:00Z","v":93722,"vw":4.05917},{"c":4.065,"h":4.07,"l":4.0609,"n":329,"o":4.0609,"t":"2026-09-30T16:45:00Z","v":64832,"vw":4.067104},{"c":4.065,"h":4.08,"l":4.06,"n":556,"o":4.065,"t":"2026-09-30T17:00:00Z","v":91552,"vw":4.071463},{"c":4.07,"h":4.07,"l":4.05,"n":472,"o":4.065,"t":"2026-09-30T17:15:00Z","v":70327,"vw":4.061436},{"c":4.06,"h":4.0692,"l":4.06,"n":486,"o":4.065,"t":"2026-09-30T17:30:00Z","v":61385,"vw":4.062073},{"c":4.051,"h":4.07,"l":4.05,"n":580,"o":4.0623,"t":"2026-09-30T17:45:00Z","v":94321,"vw":4.063357},{"c":4.0623,"h":4.07,"l":4.05,"n":381,"o":4.06,"t":"2026-09-30T18:00:00Z","v":68153,"vw":4.063781},{"c":4.06,"h":4.07,"l":4.06,"n":398,"o":4.06,"t":"2026-09-30T18:15:00Z","v":59738,"vw":4.06271},{"c":4.06,"h":4.07,"l":4.06,"n":395,"o":4.06,"t":"2026-09-30T18:30:00Z","v":72101,"vw":4.063654},{"c":4.075,"h":4.08,"l":4.06,"n":584,"o":4.06,"t":"2026-09-30T18:45:00Z","v":83697,"vw":4.07007},{"c":4.06,"h":4.075,"l":4.06,"n":618,"o":4.075,"t":"2026-09-30T19:00:00Z","v":117516,"vw":4.068597},{"c":4.065,"h":4.07,"l":4.06,"n":583,"o":4.065,"t":"2026-09-30T19:15:00Z","v":121058,"vw":4.066104},{"c":4.06,"h":4.07,"l":4.06,"n":800,"o":4.065,"t":"2026-09-30T19:30:00Z","v":251820,"vw":4.060659},{"c":4.03,"h":4.06,"l":4.03,"n":2870,"o":4.06,"t":"2026-09-30T19:45:00Z","v":880625,"vw":4.044602},{"c":4.03,"h":4.03,"l":4.03,"n":13,"o":4.03,"t":"2026-09-30T20:00:00Z","v":722284,"vw":4.03},{"c":3.97,"h":3.97,"l":3.97,"n":41,"o":3.97,"t":"2026-10-01T09:45:00Z","v":751,"vw":3.97},{"c":3.9908,"h":4.05,"l":3.9899,"n":789,"o":4.04,"t":"2026-10-01T13:30:00Z","v":216093,"vw":4.02457},{"c":3.975,"h":3.995,"l":3.9709,"n":520,"o":3.9909,"t":"2026-10-01T13:45:00Z","v":74907,"vw":3.989071},{"c":3.98,"h":3.99,"l":3.96,"n":577,"o":3.98,"t":"2026-10-01T14:00:00Z","v":106158,"vw":3.974216},{"c":3.965,"h":3.99,"l":3.96,"n":637,"o":3.985,"t":"2026-10-01T14:15:00Z","v":123503,"vw":3.977297},{"c":3.975,"h":3.99,"l":3.96,"n":889,"o":3.965,"t":"2026-10-01T14:30:00Z","v":236741,"vw":3.973215},{"c":4.005,"h":4.005,"l":3.975,"n":864,"o":3.975,"t":"2026-10-01T14:45:00Z","v":174919,"vw":3.988266},{"c":4.005,"h":4.019,"l":3.99,"n":687,"o":4.01,"t":"2026-10-01T15:00:00Z","v":152258,"vw":4.002908},{"c":4.02,"h":4.02,"l":3.99,"n":631,"o":4.005,"t":"2026-10-01T15:15:00Z","v":160523,"vw":4.001855},{"c":4.015,"h":4.035,"l":4.01,"n":729,"o":4.0109,"t":"2026-10-01T15:30:00Z","v":152422,"vw":4.022014},{"c":4.029,"h":4.03,"l":4.01,"n":711,"o":4.015,"t":"2026-10-01T15:45:00Z","v":114019,"vw":4.018802},{"c":4.0209,"h":4.03,"l":4.02,"n":495,"o":4.029,"t":"2026-10-01T16:00:00Z","v":106031,"vw":4.025846},{"c":4.0301,"h":4.0491,"l":4.02,"n":617,"o":4.02,"t":"2026-10-01T16:15:00Z","v":117896,"vw":4.03663},{"c":4.035,"h":4.04,"l":4.03,"n":205,"o":4.0301,"t":"2026-10-01T16:30:00Z","v":28626,"vw":4.032319},{"c":4.0409,"h":4.05,"l":4.03,"n":426,"o":4.03,"t":"2026-10-01T16:45:00Z","v":122714,"vw":4.036686},{"c":4.0401,"h":4.05,"l":4.04,"n":345,"o":4.045,"t":"2026-10-01T17:00:00Z","v":61375,"vw":4.047021},{"c":4.055,"h":4.07,"l":4.04,"n":822,"o":4.04,"t":"2026-10-01T17:15:00Z","v":177354,"vw":4.05928},{"c":4.0701,"h":4.08,"l":4.05,"n":702,"o":4.05,"t":"2026-10-01T17:30:00Z","v":156908,"vw":4.066598},{"c":4.075,"h":4.09,"l":4.07,"n":583,"o":4.07,"t":"2026-10-01T17:45:00Z","v":194030,"vw":4.078824},{"c":4.085,"h":4.085,"l":4.07,"n":545,"o":4.075,"t":"2026-10-01T18:00:00Z","v":133900,"vw":4.076259},{"c":4.08,"h":4.1,"l":4.08,"n":565,"o":4.0809,"t":"2026-10-01T18:15:00Z","v":134660,"vw":4.088889},{"c":4.09,"h":4.095,"l":4.08,"n":528,"o":4.09,"t":"2026-10-01T18:30:00Z","v":105327,"vw":4.090276},{"c":4.095,"h":4.1,"l":4.09,"n":567,"o":4.095,"t":"2026-10-01T18:45:00Z","v":83270,"vw":4.09133},{"c":4.1101,"h":4.1191,"l":4.09,"n":580,"o":4.095,"t":"2026-10-01T19:00:00Z","v":141333,"vw":4.10191},{"c":4.145,"h":4.15,"l":4.11,"n":945,"o":4.115,"t":"2026-10-01T19:15:00Z","v":332920,"vw":4.138002},{"c":4.15,"h":4.155,"l":4.14,"n":1112,"o":4.145,"t":"2026-10-01T19:30:00Z","v":321967,"vw":4.14829},{"c":4.14,"h":4.17,"l":4.13,"n":2466,"o":4.155,"t":"2026-10-01T19:45:00Z","v":482115,"vw":4.145042},{"c":4.13,"h":4.13,"l":4.13,"n":19,"o":4.13,"t":"2026-10-01T20:00:00Z","v":392891,"vw":4.13},{"c":4.1,"h":4.1,"l":4.1,"n":14,"o":4.1,"t":"2026-10-02T11:15:00Z","v":511,"vw":4.1},{"c":4.195,"h":4.21,"l":4.16,"n":529,"o":4.18,"t":"2026-10-02T13:30:00Z","v":162407,"vw":4.183898},{"c":4.16,"h":4.205,"l":4.16,"n":529,"o":4.195,"t":"2026-10-02T13:45:00Z","v":91663,"vw":4.184807},{"c":4.17,"h":4.17,"l":4.14,"n":724,"o":4.1609,"t":"2026-10-02T14:00:00Z","v":156520,"vw":4.159111},{"c":4.16,"h":4.185,"l":4.16,"n":686,"o":4.16,"t":"2026-10-02T14:15:00Z","v":135863,"vw":4.169282},{"c":4.17,"h":4.175,"l":4.16,"n":534,"o":4.1601,"t":"2026-10-02T14:30:00Z","v":79519,"vw":4.168772},{"c":4.17,"h":4.185,"l":4.17,"n":688,"o":4.17,"t":"2026-10-02T14:45:00Z","v":201114,"vw":4.175209},{"c":4.165,"h":4.175,"l":4.16,"n":781,"o":4.175,"t":"2026-10-02T15:00:00Z","v":203743,"vw":4.168384},{"c":4.14,"h":4.165,"l":4.14,"n":896,"o":4.165,"t":"2026-10-02T15:15:00Z","v":194319,"vw":4.149947},{"c":4.125,"h":4.145,"l":4.12,"n":813,"o":4.14,"t":"2026-10-02T15:30:00Z","v":164764,"vw":4.136408},{"c":4.12,"h":4.14,"l":4.12,"n":810,"o":4.12,"t":"2026-10-02T15:45:00Z","v":178960,"vw":4.130813},{"c":4.13,"h":4.135,"l":4.12,"n":544,"o":4.125,"t":"2026-10-02T16:00:00Z","v":79978,"vw":4.126549},{"c":4.115,"h":4.13,"l":4.11,"n":768,"o":4.13,"t":"2026-10-02T16:15:00Z","v":176867,"vw":4.119654},{"c":4.12,"h":4.125,"l":4.11,"n":569,"o":4.11,"t":"2026-10-02T16:30:00Z","v":97035,"vw":4.117866},{"c":4.125,"h":4.125,"l":4.11,"n":524,"o":4.12,"t":"2026-10-02T16:45:00Z","v":95589,"vw":4.117451},{"c":4.125,"h":4.13,"l":4.12,"n":310,"o":4.12,"t":"2026-10-02T17:00:00Z","v":43058,"vw":4.121438},{"c":4.135,"h":4.14,"l":4.12,"n":594,"o":4.1208,"t":"2026-10-02T17:15:00Z","v":192059,"vw":4.133367},{"c":4.1408,"h":4.15,"l":4.13,"n":583,"o":4.135,"t":"2026-10-02T17:30:00Z","v":114262,"vw":4.139031},{"c":4.145,"h":4.16,"l":4.14,"n":635,"o":4.14,"t":"2026-10-02T17:45:00Z","v":146261,"vw":4.14956},{"c":4.145,"h":4.15,"l":4.14,"n":584,"o":4.145,"t":"2026-10-02T18:00:00Z","v":129920,"vw":4.144262},{"c":4.155,"h":4.155,"l":4.14,"n":824,"o":4.145,"t":"2026-10-02T18:15:00Z","v":132121,"vw":4.14774},{"c":4.155,"h":4.155,"l":4.14,"n":571,"o":4.15,"t":"2026-10-02T18:30:00Z","v":120439,"vw":4.150045},{"c":4.155,"h":4.165,"l":4.15,"n":683,"o":4.1501,"t":"2026-10-02T18:45:00Z","v":243200,"vw":4.160027},{"c":4.155,"h":4.16,"l":4.15,"n":632,"o":4.155,"t":"2026-10-02T19:00:00Z","v":150417,"vw":4.156406},{"c":4.17,"h":4.17,"l":4.15,"n":800,"o":4.155,"t":"2026-10-02T19:15:00Z","v":180107,"vw":4.162914},{"c":4.17,"h":4.18,"l":4.16,"n":900,"o":4.16,"t":"2026-10-02T19:30:00Z","v":321558,"vw":4.168954},{"c":4.18,"h":4.185,"l":4.16,"n":1809,"o":4.175,"t":"2026-10-02T19:45:00Z","v":493736,"vw":4.172911},{"c":4.17,"h":4.17,"l":4.17,"n":23,"o":4.17,"t":"2026-10-02T20:00:00Z","v":525268,"vw":4.17},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-10-05T08:00:00Z","v":196,"vw":4.12},{"c":4.1309,"h":4.16,"l":4.11,"n":349,"o":4.14,"t":"2026-10-05T13:30:00Z","v":56456,"vw":4.131401},{"c":4.15,"h":4.16,"l":4.13,"n":689,"o":4.13,"t":"2026-10-05T13:45:00Z","v":103754,"vw":4.145508},{"c":4.155,"h":4.1691,"l":4.14,"n":613,"o":4.145,"t":"2026-10-05T14:00:00Z","v":91202,"vw":4.154479},{"c":4.15,"h":4.1599,"l":4.14,"n":619,"o":4.155,"t":"2026-10-05T14:15:00Z","v":80969,"vw":4.150594},{"c":4.155,"h":4.16,"l":4.14,"n":496,"o":4.155,"t":"2026-10-05T14:30:00Z","v":144686,"vw":4.149809},{"c":4.12,"h":4.156,"l":4.12,"n":872,"o":4.155,"t":"2026-10-05T14:45:00Z","v":257163,"vw":4.146839},{"c":4.08,"h":4.13,"l":4.08,"n":564,"o":4.125,"t":"2026-10-05T15:00:00Z","v":109013,"vw":4.107694},{"c":4.09,"h":4.12,"l":4.07,"n":1264,"o":4.085,"t":"2026-10-05T15:15:00Z","v":630823,"vw":4.099368},{"c":4.135,"h":4.135,"l":4.09,"n":509,"o":4.095,"t":"2026-10-05T15:30:00Z","v":133331,"vw":4.109643},{"c":4.12,"h":4.135,"l":4.12,"n":427,"o":4.135,"t":"2026-10-05T15:45:00Z","v":32656,"vw":4.126475},{"c":4.1501,"h":4.16,"l":4.12,"n":646,"o":4.12,"t":"2026-10-05T16:00:00Z","v":126143,"vw":4.138345},{"c":4.13,"h":4.155,"l":4.13,"n":467,"o":4.155,"t":"2026-10-05T16:15:00Z","v":53681,"vw":4.141848},{"c":4.14,"h":4.15,"l":4.125,"n":566,"o":4.13,"t":"2026-10-05T16:30:00Z","v":139655,"vw":4.139196},{"c":4.155,"h":4.16,"l":4.14,"n":349,"o":4.15,"t":"2026-10-05T16:45:00Z","v":40314,"vw":4.150375},{"c":4.155,"h":4.16,"l":4.1409,"n":330,"o":4.155,"t":"2026-10-05T17:00:00Z","v":49293,"vw":4.15116},{"c":4.14,"h":4.17,"l":4.14,"n":521,"o":4.155,"t":"2026-10-05T17:15:00Z","v":138800,"vw":4.157534},{"c":4.16,"h":4.16,"l":4.14,"n":480,"o":4.1401,"t":"2026-10-05T17:30:00Z","v":127412,"vw":4.149543},{"c":4.2099,"h":4.21,"l":4.15,"n":698,"o":4.1501,"t":"2026-10-05T17:45:00Z","v":158655,"vw":4.185491},{"c":4.2,"h":4.215,"l":4.2,"n":540,"o":4.205,"t":"2026-10-05T18:00:00Z","v":92295,"vw":4.207611},{"c":4.255,"h":4.26,"l":4.2,"n":1301,"o":4.2,"t":"2026-10-05T18:15:00Z","v":331230,"vw":4.228165},{"c":4.255,"h":4.26,"l":4.25,"n":312,"o":4.255,"t":"2026-10-05T18:30:00Z","v":40183,"vw":4.255017},{"c":4.255,"h":4.26,"l":4.25,"n":650,"o":4.255,"t":"2026-10-05T18:45:00Z","v":76181,"vw":4.254907},{"c":4.265,"h":4.275,"l":4.25,"n":1372,"o":4.255,"t":"2026-10-05T19:00:00Z","v":450364,"vw":4.264079},{"c":4.235,"h":4.2691,"l":4.23,"n":1036,"o":4.265,"t":"2026-10-05T19:15:00Z","v":260951,"vw":4.250244},{"c":4.245,"h":4.25,"l":4.235,"n":888,"o":4.235,"t":"2026-10-05T19:30:00Z","v":195282,"vw":4.242142},{"c":4.24,"h":4.265,"l":4.22,"n":3323,"o":4.24,"t":"2026-10-05T19:45:00Z","v":1312811,"vw":4.246775},{"c":4.19,"h":4.23,"l":4.19,"n":16,"o":4.23,"t":"2026-10-05T20:00:00Z","v":1768463,"vw":4.204056},{"c":4.4487,"h":4.4487,"l":4.4487,"n":4,"o":4.4487,"t":"2026-10-05T23:30:00Z","v":198,"vw":4.4487},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-06T08:00:00Z","v":179,"vw":4.27},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-10-06T08:15:00Z","v":202,"vw":4.2},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-10-06T12:00:00Z","v":500,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-06T12:15:00Z","v":150,"vw":4.3},{"c":4.38,"h":4.42,"l":4.3,"n":1058,"o":4.3,"t":"2026-10-06T13:30:00Z","v":318461,"vw":4.370802},{"c":4.36,"h":4.4,"l":4.36,"n":848,"o":4.38,"t":"2026-10-06T13:45:00Z","v":225096,"vw":4.379209},{"c":4.375,"h":4.39,"l":4.355,"n":780,"o":4.36,"t":"2026-10-06T14:00:00Z","v":189151,"vw":4.374153},{"c":4.38,"h":4.4,"l":4.37,"n":661,"o":4.375,"t":"2026-10-06T14:15:00Z","v":149545,"vw":4.38101},{"c":4.365,"h":4.39,"l":4.36,"n":889,"o":4.3801,"t":"2026-10-06T14:30:00Z","v":199731,"vw":4.380067},{"c":4.375,"h":4.38,"l":4.36,"n":676,"o":4.36,"t":"2026-10-06T14:45:00Z","v":117966,"vw":4.369547},{"c":4.415,"h":4.415,"l":4.37,"n":570,"o":4.375,"t":"2026-10-06T15:00:00Z","v":99523,"vw":4.388776},{"c":4.425,"h":4.425,"l":4.41,"n":521,"o":4.415,"t":"2026-10-06T15:15:00Z","v":113097,"vw":4.417291},{"c":4.4408,"h":4.45,"l":4.42,"n":602,"o":4.425,"t":"2026-10-06T15:30:00Z","v":119180,"vw":4.437369},{"c":4.43,"h":4.45,"l":4.43,"n":530,"o":4.445,"t":"2026-10-06T15:45:00Z","v":82953,"vw":4.440719},{"c":4.445,"h":4.45,"l":4.4201,"n":851,"o":4.44,"t":"2026-10-06T16:00:00Z","v":198899,"vw":4.436598},{"c":4.4509,"h":4.46,"l":4.4409,"n":615,"o":4.45,"t":"2026-10-06T16:15:00Z","v":120342,"vw":4.45098},{"c":4.435,"h":4.46,"l":4.43,"n":915,"o":4.4509,"t":"2026-10-06T16:30:00Z","v":252814,"vw":4.443301},{"c":4.425,"h":4.435,"l":4.42,"n":513,"o":4.43,"t":"2026-10-06T16:45:00Z","v":78869,"vw":4.427474},{"c":4.435,"h":4.44,"l":4.42,"n":485,"o":4.425,"t":"2026-10-06T17:00:00Z","v":122275,"vw":4.429888},{"c":4.425,"h":4.435,"l":4.42,"n":693,"o":4.435,"t":"2026-10-06T17:15:00Z","v":184140,"vw":4.428597},{"c":4.435,"h":4.445,"l":4.4201,"n":511,"o":4.425,"t":"2026-10-06T17:30:00Z","v":146810,"vw":4.43646},{"c":4.435,"h":4.435,"l":4.425,"n":660,"o":4.43,"t":"2026-10-06T17:45:00Z","v":161933,"vw":4.430921},{"c":4.42,"h":4.435,"l":4.42,"n":669,"o":4.435,"t":"2026-10-06T18:00:00Z","v":151081,"vw":4.429614},{"c":4.415,"h":4.43,"l":4.41,"n":634,"o":4.425,"t":"2026-10-06T18:15:00Z","v":147032,"vw":4.421146},{"c":4.4209,"h":4.43,"l":4.41,"n":646,"o":4.41,"t":"2026-10-06T18:30:00Z","v":174397,"vw":4.416821},{"c":4.435,"h":4.445,"l":4.42,"n":817,"o":4.425,"t":"2026-10-06T18:45:00Z","v":396019,"vw":4.430308},{"c":4.425,"h":4.435,"l":4.42,"n":536,"o":4.435,"t":"2026-10-06T19:00:00Z","v":76365,"vw":4.428532},{"c":4.42,"h":4.43,"l":4.42,"n":715,"o":4.425,"t":"2026-10-06T19:15:00Z","v":141604,"vw":4.422926},{"c":4.435,"h":4.435,"l":4.42,"n":875,"o":4.42,"t":"2026-10-06T19:30:00Z","v":178781,"vw":4.43066},{"c":4.42,"h":4.455,"l":4.42,"n":2521,"o":4.435,"t":"2026-10-06T19:45:00Z","v":1092823,"vw":4.436375},{"c":4.43,"h":4.43,"l":4.42,"n":25,"o":4.425,"t":"2026-10-06T20:00:00Z","v":402508,"vw":4.429994},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-07T11:00:00Z","v":8000,"vw":4.45},{"c":4.365,"h":4.45,"l":4.3601,"n":902,"o":4.39,"t":"2026-10-07T13:30:00Z","v":205995,"vw":4.404428},{"c":4.3612,"h":4.375,"l":4.35,"n":564,"o":4.365,"t":"2026-10-07T13:45:00Z","v":164615,"vw":4.359156},{"c":4.34,"h":4.37,"l":4.34,"n":735,"o":4.365,"t":"2026-10-07T14:00:00Z","v":113586,"vw":4.356976},{"c":4.36,"h":4.36,"l":4.335,"n":679,"o":4.345,"t":"2026-10-07T14:15:00Z","v":119463,"vw":4.345553},{"c":4.3712,"h":4.385,"l":4.35,"n":741,"o":4.355,"t":"2026-10-07T14:30:00Z","v":132509,"vw":4.365625},{"c":4.36,"h":4.385,"l":4.36,"n":601,"o":4.3712,"t":"2026-10-07T14:45:00Z","v":133303,"vw":4.371593},{"c":4.36,"h":4.37,"l":4.35,"n":426,"o":4.36,"t":"2026-10-07T15:00:00Z","v":66742,"vw":4.359177},{"c":4.36,"h":4.37,"l":4.35,"n":479,"o":4.365,"t":"2026-10-07T15:15:00Z","v":97030,"vw":4.360688},{"c":4.365,"h":4.385,"l":4.36,"n":728,"o":4.36,"t":"2026-10-07T15:30:00Z","v":141308,"vw":4.374415},{"c":4.365,"h":4.37,"l":4.36,"n":397,"o":4.3601,"t":"2026-10-07T15:45:00Z","v":76812,"vw":4.36667},{"c":4.405,"h":4.41,"l":4.365,"n":847,"o":4.365,"t":"2026-10-07T16:00:00Z","v":213572,"vw":4.38485},{"c":4.41,"h":4.42,"l":4.405,"n":513,"o":4.41,"t":"2026-10-07T16:15:00Z","v":96212,"vw":4.414502},{"c":4.435,"h":4.435,"l":4.41,"n":642,"o":4.415,"t":"2026-10-07T16:30:00Z","v":125978,"vw":4.421627},{"c":4.4501,"h":4.46,"l":4.4301,"n":1034,"o":4.435,"t":"2026-10-07T16:45:00Z","v":335268,"vw":4.448165},{"c":4.47,"h":4.48,"l":4.45,"n":950,"o":4.455,"t":"2026-10-07T17:00:00Z","v":164804,"vw":4.463593},{"c":4.45,"h":4.48,"l":4.45,"n":729,"o":4.475,"t":"2026-10-07T17:15:00Z","v":154225,"vw":4.471523},{"c":4.44,"h":4.455,"l":4.44,"n":650,"o":4.45,"t":"2026-10-07T17:30:00Z","v":88627,"vw":4.44825},{"c":4.435,"h":4.455,"l":4.43,"n":563,"o":4.4412,"t":"2026-10-07T17:45:00Z","v":148098,"vw":4.444893},{"c":4.445,"h":4.46,"l":4.43,"n":587,"o":4.435,"t":"2026-10-07T18:00:00Z","v":171131,"vw":4.442555},{"c":4.5,"h":4.5,"l":4.44,"n":720,"o":4.4412,"t":"2026-10-07T18:15:00Z","v":205752,"vw":4.473245},{"c":4.51,"h":4.53,"l":4.49,"n":925,"o":4.495,"t":"2026-10-07T18:30:00Z","v":285794,"vw":4.505982},{"c":4.5601,"h":4.565,"l":4.51,"n":1372,"o":4.51,"t":"2026-10-07T18:45:00Z","v":374569,"vw":4.5287},{"c":4.555,"h":4.575,"l":4.53,"n":1239,"o":4.565,"t":"2026-10-07T19:00:00Z","v":465524,"vw":4.558446},{"c":4.54,"h":4.57,"l":4.54,"n":703,"o":4.555,"t":"2026-10-07T19:15:00Z","v":106824,"vw":4.554293},{"c":4.485,"h":4.545,"l":4.4839,"n":1055,"o":4.545,"t":"2026-10-07T19:30:00Z","v":173065,"vw":4.513146},{"c":4.465,"h":4.5,"l":4.45,"n":2299,"o":4.485,"t":"2026-10-07T19:45:00Z","v":725712,"vw":4.472813},{"c":4.47,"h":4.47,"l":4.45,"n":32,"o":4.47,"t":"2026-10-07T20:00:00Z","v":1711727,"vw":4.469997},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-07T22:45:00Z","v":109,"vw":4.56},{"c":4.52,"h":4.52,"l":4.52,"n":23,"o":4.52,"t":"2026-10-07T23:00:00Z","v":1237,"vw":4.52},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-08T08:00:00Z","v":690,"vw":4.47},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-08T12:45:00Z","v":502,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-08T13:15:00Z","v":136,"vw":4.45},{"c":4.5088,"h":4.535,"l":4.47,"n":599,"o":4.48,"t":"2026-10-08T13:30:00Z","v":146496,"vw":4.511042},{"c":4.5001,"h":4.515,"l":4.5,"n":389,"o":4.51,"t":"2026-10-08T13:45:00Z","v":57372,"vw":4.50613},{"c":4.4912,"h":4.5092,"l":4.475,"n":887,"o":4.505,"t":"2026-10-08T14:00:00Z","v":344546,"vw":4.488793},{"c":4.44,"h":4.495,"l":4.44,"n":892,"o":4.495,"t":"2026-10-08T14:15:00Z","v":214774,"vw":4.460495},{"c":4.46,"h":4.465,"l":4.44,"n":921,"o":4.44,"t":"2026-10-08T14:30:00Z","v":157006,"vw":4.456712},{"c":4.43,"h":4.46,"l":4.43,"n":582,"o":4.455,"t":"2026-10-08T14:45:00Z","v":80230,"vw":4.445062},{"c":4.43,"h":4.44,"l":4.43,"n":496,"o":4.43,"t":"2026-10-08T15:00:00Z","v":51207,"vw":4.433317},{"c":4.415,"h":4.435,"l":4.41,"n":687,"o":4.435,"t":"2026-10-08T15:15:00Z","v":76009,"vw":4.423956},{"c":4.415,"h":4.425,"l":4.4,"n":559,"o":4.415,"t":"2026-10-08T15:30:00Z","v":87272,"vw":4.413878},{"c":4.415,"h":4.42,"l":4.41,"n":318,"o":4.415,"t":"2026-10-08T15:45:00Z","v":24910,"vw":4.413756},{"c":4.445,"h":4.445,"l":4.415,"n":860,"o":4.415,"t":"2026-10-08T16:00:00Z","v":101335,"vw":4.429406},{"c":4.44,"h":4.48,"l":4.44,"n":698,"o":4.44,"t":"2026-10-08T16:15:00Z","v":89027,"vw":4.457203},{"c":4.445,"h":4.46,"l":4.425,"n":537,"o":4.445,"t":"2026-10-08T16:30:00Z","v":110399,"vw":4.443184},{"c":4.465,"h":4.47,"l":4.44,"n":540,"o":4.445,"t":"2026-10-08T16:45:00Z","v":69244,"vw":4.45346},{"c":4.475,"h":4.48,"l":4.46,"n":572,"o":4.465,"t":"2026-10-08T17:00:00Z","v":89369,"vw":4.468897},{"c":4.485,"h":4.495,"l":4.4709,"n":777,"o":4.475,"t":"2026-10-08T17:15:00Z","v":152479,"vw":4.485222},{"c":4.505,"h":4.505,"l":4.48,"n":423,"o":4.4888,"t":"2026-10-08T17:30:00Z","v":50331,"vw":4.49375},{"c":4.5,"h":4.51,"l":4.495,"n":628,"o":4.505,"t":"2026-10-08T17:45:00Z","v":179088,"vw":4.503147},{"c":4.525,"h":4.525,"l":4.5,"n":627,"o":4.505,"t":"2026-10-08T18:00:00Z","v":146540,"vw":4.510589},{"c":4.515,"h":4.535,"l":4.51,"n":806,"o":4.525,"t":"2026-10-08T18:15:00Z","v":122189,"vw":4.52638},{"c":4.505,"h":4.52,"l":4.5,"n":702,"o":4.515,"t":"2026-10-08T18:30:00Z","v":85333,"vw":4.510233},{"c":4.54,"h":4.545,"l":4.505,"n":829,"o":4.505,"t":"2026-10-08T18:45:00Z","v":156974,"vw":4.53079},{"c":4.535,"h":4.545,"l":4.5312,"n":866,"o":4.54,"t":"2026-10-08T19:00:00Z","v":178119,"vw":4.539654},{"c":4.565,"h":4.58,"l":4.52,"n":1479,"o":4.535,"t":"2026-10-08T19:15:00Z","v":622630,"vw":4.547264},{"c":4.575,"h":4.585,"l":4.555,"n":1314,"o":4.565,"t":"2026-10-08T19:30:00Z","v":377257,"vw":4.571179},{"c":4.59,"h":4.61,"l":4.55,"n":3045,"o":4.575,"t":"2026-10-08T19:45:00Z","v":978659,"vw":4.576414},{"c":4.58,"h":4.58,"l":4.58,"n":23,"o":4.58,"t":"2026-10-08T20:00:00Z","v":1385719,"vw":4.58},{"c":4.595,"h":4.605,"l":4.57,"n":494,"o":4.57,"t":"2026-10-09T13:30:00Z","v":89406,"vw":4.589036},{"c":4.535,"h":4.59,"l":4.535,"n":440,"o":4.59,"t":"2026-10-09T13:45:00Z","v":48537,"vw":4.567872},{"c":4.485,"h":4.53,"l":4.485,"n":553,"o":4.53,"t":"2026-10-09T14:00:00Z","v":118841,"vw":4.506899},{"c":4.5,"h":4.51,"l":4.47,"n":660,"o":4.485,"t":"2026-10-09T14:15:00Z","v":254993,"vw":4.494319},{"c":4.5,"h":4.51,"l":4.48,"n":514,"o":4.505,"t":"2026-10-09T14:30:00Z","v":78588,"vw":4.499218},{"c":4.495,"h":4.51,"l":4.495,"n":482,"o":4.495,"t":"2026-10-09T14:45:00Z","v":80050,"vw":4.500582},{"c":4.53,"h":4.53,"l":4.495,"n":418,"o":4.495,"t":"2026-10-09T15:00:00Z","v":59486,"vw":4.51121},{"c":4.525,"h":4.53,"l":4.52,"n":444,"o":4.53,"t":"2026-10-09T15:15:00Z","v":63075,"vw":4.526107},{"c":4.5255,"h":4.535,"l":4.525,"n":471,"o":4.525,"t":"2026-10-09T15:30:00Z","v":83350,"vw":4.529774},{"c":4.535,"h":4.54,"l":4.525,"n":403,"o":4.525,"t":"2026-10-09T15:45:00Z","v":62935,"vw":4.534985},{"c":4.525,"h":4.535,"l":4.52,"n":498,"o":4.535,"t":"2026-10-09T16:00:00Z","v":63355,"vw":4.528348},{"c":4.555,"h":4.57,"l":4.52,"n":1057,"o":4.525,"t":"2026-10-09T16:15:00Z","v":363097,"vw":4.550511},{"c":4.585,"h":4.59,"l":4.55,"n":397,"o":4.55,"t":"2026-10-09T16:30:00Z","v":101383,"vw":4.573851},{"c":4.6,"h":4.605,"l":4.58,"n":436,"o":4.585,"t":"2026-10-09T16:45:00Z","v":97057,"vw":4.594103},{"c":4.59,"h":4.61,"l":4.59,"n":573,"o":4.59,"t":"2026-10-09T17:00:00Z","v":108227,"vw":4.597647},{"c":4.58,"h":4.6,"l":4.58,"n":552,"o":4.5912,"t":"2026-10-09T17:15:00Z","v":78030,"vw":4.589734},{"c":4.595,"h":4.595,"l":4.58,"n":445,"o":4.585,"t":"2026-10-09T17:30:00Z","v":83800,"vw":4.589179},{"c":4.58,"h":4.605,"l":4.58,"n":421,"o":4.595,"t":"2026-10-09T17:45:00Z","v":94896,"vw":4.595331},{"c":4.59,"h":4.6,"l":4.58,"n":314,"o":4.585,"t":"2026-10-09T18:00:00Z","v":79081,"vw":4.590391},{"c":4.585,"h":4.59,"l":4.58,"n":280,"o":4.585,"t":"2026-10-09T18:15:00Z","v":29506,"vw":4.585417},{"c":4.605,"h":4.605,"l":4.58,"n":575,"o":4.58,"t":"2026-10-09T18:30:00Z","v":99518,"vw":4.59693},{"c":4.595,"h":4.615,"l":4.59,"n":629,"o":4.605,"t":"2026-10-09T18:45:00Z","v":137443,"vw":4.604551},{"c":4.585,"h":4.6,"l":4.58,"n":433,"o":4.595,"t":"2026-10-09T19:00:00Z","v":76822,"vw":4.591591},{"c":4.5932,"h":4.6,"l":4.58,"n":551,"o":4.585,"t":"2026-10-09T19:15:00Z","v":120905,"vw":4.589135},{"c":4.605,"h":4.61,"l":4.59,"n":1046,"o":4.59,"t":"2026-10-09T19:30:00Z","v":287520,"vw":4.602666},{"c":4.625,"h":4.635,"l":4.6,"n":2021,"o":4.605,"t":"2026-10-09T19:45:00Z","v":564063,"vw":4.621036},{"c":4.61,"h":4.63,"l":4.6,"n":31,"o":4.63,"t":"2026-10-09T20:00:00Z","v":391803,"vw":4.629971},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-12T11:00:00Z","v":100,"vw":4.63},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-12T11:45:00Z","v":500,"vw":4.65},{"c":4.575,"h":4.62,"l":4.555,"n":556,"o":4.59,"t":"2026-10-12T13:30:00Z","v":121096,"vw":4.583086},{"c":4.565,"h":4.58,"l":4.5513,"n":225,"o":4.575,"t":"2026-10-12T13:45:00Z","v":46443,"vw":4.568101},{"c":4.625,"h":4.625,"l":4.55,"n":414,"o":4.565,"t":"2026-10-12T14:00:00Z","v":75343,"vw":4.583841},{"c":4.65,"h":4.66,"l":4.625,"n":313,"o":4.63,"t":"2026-10-12T14:15:00Z","v":74451,"vw":4.639095},{"c":4.685,"h":4.695,"l":4.65,"n":437,"o":4.655,"t":"2026-10-12T14:30:00Z","v":86041,"vw":4.682724},{"c":4.675,"h":4.7,"l":4.67,"n":456,"o":4.685,"t":"2026-10-12T14:45:00Z","v":65175,"vw":4.687771},{"c":4.66,"h":4.675,"l":4.65,"n":305,"o":4.67,"t":"2026-10-12T15:00:00Z","v":40772,"vw":4.665996},{"c":4.675,"h":4.68,"l":4.65,"n":354,"o":4.655,"t":"2026-10-12T15:15:00Z","v":72967,"vw":4.664926},{"c":4.675,"h":4.685,"l":4.67,"n":435,"o":4.675,"t":"2026-10-12T15:30:00Z","v":109619,"vw":4.68023},{"c":4.67,"h":4.68,"l":4.66,"n":373,"o":4.675,"t":"2026-10-12T15:45:00Z","v":62186,"vw":4.670635},{"c":4.665,"h":4.68,"l":4.66,"n":268,"o":4.665,"t":"2026-10-12T16:00:00Z","v":69687,"vw":4.670916},{"c":4.655,"h":4.675,"l":4.65,"n":447,"o":4.665,"t":"2026-10-12T16:15:00Z","v":161476,"vw":4.666107},{"c":4.67,"h":4.67,"l":4.65,"n":235,"o":4.655,"t":"2026-10-12T16:30:00Z","v":87590,"vw":4.665644},{"c":4.665,"h":4.68,"l":4.66,"n":292,"o":4.67,"t":"2026-10-12T16:45:00Z","v":54470,"vw":4.670396},{"c":4.68,"h":4.68,"l":4.66,"n":278,"o":4.665,"t":"2026-10-12T17:00:00Z","v":55552,"vw":4.669865},{"c":4.675,"h":4.68,"l":4.67,"n":236,"o":4.68,"t":"2026-10-12T17:15:00Z","v":36437,"vw":4.676485},{"c":4.695,"h":4.7,"l":4.67,"n":500,"o":4.671,"t":"2026-10-12T17:30:00Z","v":121466,"vw":4.687919},{"c":4.69,"h":4.7,"l":4.6888,"n":571,"o":4.695,"t":"2026-10-12T17:45:00Z","v":186609,"vw":4.691163},{"c":4.7,"h":4.71,"l":4.69,"n":597,"o":4.695,"t":"2026-10-12T18:00:00Z","v":132799,"vw":4.701335},{"c":4.71,"h":4.72,"l":4.7,"n":610,"o":4.7,"t":"2026-10-12T18:15:00Z","v":165459,"vw":4.710205},{"c":4.7291,"h":4.73,"l":4.71,"n":597,"o":4.7101,"t":"2026-10-12T18:30:00Z","v":165532,"vw":4.721525},{"c":4.72,"h":4.74,"l":4.72,"n":828,"o":4.72,"t":"2026-10-12T18:45:00Z","v":197844,"vw":4.7302},{"c":4.7201,"h":4.74,"l":4.715,"n":685,"o":4.725,"t":"2026-10-12T19:00:00Z","v":242603,"vw":4.726398},{"c":4.71,"h":4.729,"l":4.71,"n":969,"o":4.725,"t":"2026-10-12T19:15:00Z","v":211029,"vw":4.721802},{"c":4.725,"h":4.73,"l":4.7,"n":1418,"o":4.72,"t":"2026-10-12T19:30:00Z","v":369872,"vw":4.717775},{"c":4.74,"h":4.74,"l":4.7113,"n":2541,"o":4.725,"t":"2026-10-12T19:45:00Z","v":593148,"vw":4.729109},{"c":4.73,"h":4.73,"l":4.73,"n":20,"o":4.73,"t":"2026-10-12T20:00:00Z","v":380547,"vw":4.73},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-13T13:15:00Z","v":500,"vw":4.77},{"c":4.855,"h":4.86,"l":4.78,"n":569,"o":4.8,"t":"2026-10-13T13:30:00Z","v":132521,"vw":4.831243},{"c":4.83,"h":4.86,"l":4.83,"n":455,"o":4.86,"t":"2026-10-13T13:45:00Z","v":80173,"vw":4.840521},{"c":4.84,"h":4.87,"l":4.83,"n":732,"o":4.835,"t":"2026-10-13T14:00:00Z","v":177086,"vw":4.848243},{"c":4.85,"h":4.87,"l":4.84,"n":631,"o":4.845,"t":"2026-10-13T14:15:00Z","v":163238,"vw":4.852174},{"c":4.84,"h":4.855,"l":4.83,"n":386,"o":4.855,"t":"2026-10-13T14:30:00Z","v":68028,"vw":4.842672},{"c":4.855,"h":4.86,"l":4.83,"n":533,"o":4.835,"t":"2026-10-13T14:45:00Z","v":97251,"vw":4.834944},{"c":4.855,"h":4.87,"l":4.85,"n":541,"o":4.855,"t":"2026-10-13T15:00:00Z","v":124924,"vw":4.862987},{"c":4.845,"h":4.86,"l":4.84,"n":301,"o":4.855,"t":"2026-10-13T15:15:00Z","v":93161,"vw":4.852704},{"c":4.85,"h":4.86,"l":4.84,"n":362,"o":4.845,"t":"2026-10-13T15:30:00Z","v":62052,"vw":4.850612},{"c":4.855,"h":4.86,"l":4.84,"n":390,"o":4.84,"t":"2026-10-13T15:45:00Z","v":142616,"vw":4.852467},{"c":4.855,"h":4.86,"l":4.84,"n":408,"o":4.855,"t":"2026-10-13T16:00:00Z","v":84562,"vw":4.849581},{"c":4.835,"h":4.86,"l":4.83,"n":325,"o":4.85,"t":"2026-10-13T16:15:00Z","v":97983,"vw":4.848679},{"c":4.835,"h":4.85,"l":4.83,"n":835,"o":4.83,"t":"2026-10-13T16:30:00Z","v":193827,"vw":4.837491},{"c":4.8399,"h":4.84,"l":4.81,"n":562,"o":4.835,"t":"2026-10-13T16:45:00Z","v":141825,"vw":4.819819},{"c":4.84,"h":4.845,"l":4.82,"n":507,"o":4.835,"t":"2026-10-13T17:00:00Z","v":154575,"vw":4.832832},{"c":4.83,"h":4.845,"l":4.83,"n":480,"o":4.84,"t":"2026-10-13T17:15:00Z","v":99550,"vw":4.839304},{"c":4.84,"h":4.84,"l":4.82,"n":392,"o":4.835,"t":"2026-10-13T17:30:00Z","v":52740,"vw":4.829733},{"c":4.835,"h":4.845,"l":4.83,"n":744,"o":4.84,"t":"2026-10-13T17:45:00Z","v":139849,"vw":4.835748},{"c":4.835,"h":4.85,"l":4.83,"n":580,"o":4.835,"t":"2026-10-13T18:00:00Z","v":71865,"vw":4.837989},{"c":4.83,"h":4.8362,"l":4.82,"n":543,"o":4.8334,"t":"2026-10-13T18:15:00Z","v":95824,"vw":4.830538},{"c":4.821,"h":4.835,"l":4.82,"n":1122,"o":4.835,"t":"2026-10-13T18:30:00Z","v":288140,"vw":4.82339},{"c":4.815,"h":4.83,"l":4.81,"n":697,"o":4.825,"t":"2026-10-13T18:45:00Z","v":237061,"vw":4.821828},{"c":4.825,"h":4.8266,"l":4.81,"n":428,"o":4.815,"t":"2026-10-13T19:00:00Z","v":90361,"vw":4.81831},{"c":4.825,"h":4.827,"l":4.82,"n":521,"o":4.82,"t":"2026-10-13T19:15:00Z","v":65169,"vw":4.822913},{"c":4.825,"h":4.84,"l":4.82,"n":1070,"o":4.825,"t":"2026-10-13T19:30:00Z","v":292671,"vw":4.829172},{"c":4.855,"h":4.87,"l":4.8124,"n":1856,"o":4.825,"t":"2026-10-13T19:45:00Z","v":438585,"vw":4.844187},{"c":4.84,"h":4.86,"l":4.84,"n":20,"o":4.86,"t":"2026-10-13T20:00:00Z","v":484763,"vw":4.859996},{"c":4.8446,"h":4.8446,"l":4.8446,"n":1,"o":4.8446,"t":"2026-10-13T20:15:00Z","v":100,"vw":4.8446},{"c":4.81,"h":4.825,"l":4.805,"n":989,"o":4.82,"t":"2026-10-14T13:30:00Z","v":184027,"vw":4.815513},{"c":4.8,"h":4.81,"l":4.7811,"n":559,"o":4.805,"t":"2026-10-14T13:45:00Z","v":109797,"vw":4.793694},{"c":4.805,"h":4.83,"l":4.79,"n":698,"o":4.795,"t":"2026-10-14T14:00:00Z","v":119241,"vw":4.808907},{"c":4.8017,"h":4.815,"l":4.8,"n":717,"o":4.805,"t":"2026-10-14T14:15:00Z","v":148753,"vw":4.803918},{"c":4.795,"h":4.805,"l":4.79,"n":669,"o":4.8,"t":"2026-10-14T14:30:00Z","v":140538,"vw":4.799004},{"c":4.775,"h":4.8,"l":4.775,"n":594,"o":4.79,"t":"2026-10-14T14:45:00Z","v":116337,"vw":4.786413},{"c":4.785,"h":4.79,"l":4.77,"n":832,"o":4.77,"t":"2026-10-14T15:00:00Z","v":161010,"vw":4.775323},{"c":4.795,"h":4.8,"l":4.78,"n":531,"o":4.78,"t":"2026-10-14T15:15:00Z","v":101069,"vw":4.790379},{"c":4.79,"h":4.8,"l":4.78,"n":523,"o":4.79,"t":"2026-10-14T15:30:00Z","v":135830,"vw":4.791423},{"c":4.79,"h":4.8,"l":4.785,"n":440,"o":4.79,"t":"2026-10-14T15:45:00Z","v":98132,"vw":4.791629},{"c":4.8,"h":4.815,"l":4.79,"n":453,"o":4.795,"t":"2026-10-14T16:00:00Z","v":103546,"vw":4.805607},{"c":4.815,"h":4.82,"l":4.8,"n":393,"o":4.805,"t":"2026-10-14T16:15:00Z","v":89494,"vw":4.808848},{"c":4.81,"h":4.84,"l":4.81,"n":507,"o":4.82,"t":"2026-10-14T16:30:00Z","v":154173,"vw":4.825655},{"c":4.815,"h":4.82,"l":4.81,"n":543,"o":4.81,"t":"2026-10-14T16:45:00Z","v":114723,"vw":4.811997},{"c":4.83,"h":4.83,"l":4.8,"n":441,"o":4.82,"t":"2026-10-14T17:00:00Z","v":112212,"vw":4.813741},{"c":4.8126,"h":4.84,"l":4.8,"n":492,"o":4.83,"t":"2026-10-14T17:15:00Z","v":158763,"vw":4.822739},{"c":4.815,"h":4.815,"l":4.8,"n":422,"o":4.815,"t":"2026-10-14T17:30:00Z","v":119350,"vw":4.807291},{"c":4.825,"h":4.825,"l":4.81,"n":329,"o":4.815,"t":"2026-10-14T17:45:00Z","v":88525,"vw":4.8187},{"c":4.805,"h":4.835,"l":4.8,"n":733,"o":4.825,"t":"2026-10-14T18:00:00Z","v":216835,"vw":4.818991},{"c":4.795,"h":4.81,"l":4.79,"n":560,"o":4.805,"t":"2026-10-14T18:15:00Z","v":197963,"vw":4.795689},{"c":4.74,"h":4.795,"l":4.73,"n":971,"o":4.795,"t":"2026-10-14T18:30:00Z","v":349712,"vw":4.767396},{"c":4.735,"h":4.75,"l":4.735,"n":772,"o":4.741,"t":"2026-10-14T18:45:00Z","v":247452,"vw":4.7418},{"c":4.765,"h":4.77,"l":4.735,"n":588,"o":4.735,"t":"2026-10-14T19:00:00Z","v":180690,"vw":4.755737},{"c":4.79,"h":4.79,"l":4.765,"n":442,"o":4.77,"t":"2026-10-14T19:15:00Z","v":99583,"vw":4.778996},{"c":4.735,"h":4.79,"l":4.725,"n":942,"o":4.785,"t":"2026-10-14T19:30:00Z","v":455024,"vw":4.753866},{"c":4.78,"h":4.78,"l":4.72,"n":1543,"o":4.735,"t":"2026-10-14T19:45:00Z","v":563687,"vw":4.751645},{"c":4.78,"h":4.78,"l":4.78,"n":19,"o":4.78,"t":"2026-10-14T20:00:00Z","v":298641,"vw":4.78},{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-15T13:15:00Z","v":1291,"vw":4.82},{"c":4.865,"h":4.88,"l":4.82,"n":705,"o":4.82,"t":"2026-10-15T13:30:00Z","v":186038,"vw":4.852323},{"c":4.915,"h":4.92,"l":4.865,"n":443,"o":4.865,"t":"2026-10-15T13:45:00Z","v":87340,"vw":4.90214},{"c":4.925,"h":4.925,"l":4.8712,"n":853,"o":4.91,"t":"2026-10-15T14:00:00Z","v":183372,"vw":4.910699},{"c":4.9011,"h":4.925,"l":4.88,"n":994,"o":4.925,"t":"2026-10-15T14:15:00Z","v":160543,"vw":4.905287},{"c":4.885,"h":4.92,"l":4.885,"n":652,"o":4.905,"t":"2026-10-15T14:30:00Z","v":123135,"vw":4.903648},{"c":4.855,"h":4.885,"l":4.84,"n":666,"o":4.885,"t":"2026-10-15T14:45:00Z","v":103771,"vw":4.858756},{"c":4.835,"h":4.86,"l":4.8299,"n":432,"o":4.855,"t":"2026-10-15T15:00:00Z","v":111889,"vw":4.843695},{"c":4.805,"h":4.835,"l":4.79,"n":608,"o":4.835,"t":"2026-10-15T15:15:00Z","v":102828,"vw":4.813705},{"c":4.8012,"h":4.82,"l":4.795,"n":782,"o":4.81,"t":"2026-10-15T15:30:00Z","v":128807,"vw":4.806012},{"c":4.831,"h":4.835,"l":4.803501,"n":683,"o":4.803501,"t":"2026-10-15T15:45:00Z","v":106409,"vw":4.821072},{"c":4.775,"h":4.86,"l":4.7701,"n":1128,"o":4.835,"t":"2026-10-15T16:00:00Z","v":573185,"vw":4.83695},{"c":4.795,"h":4.8,"l":4.775,"n":400,"o":4.78,"t":"2026-10-15T16:15:00Z","v":41003,"vw":4.788635},{"c":4.82,"h":4.82,"l":4.78,"n":990,"o":4.795,"t":"2026-10-15T16:30:00Z","v":227042,"vw":4.797226},{"c":4.8132,"h":4.82,"l":4.81,"n":612,"o":4.82,"t":"2026-10-15T16:45:00Z","v":113976,"vw":4.81273},{"c":4.81,"h":4.815,"l":4.8,"n":897,"o":4.815,"t":"2026-10-15T17:00:00Z","v":172921,"vw":4.807802},{"c":4.8001,"h":4.81,"l":4.8,"n":611,"o":4.805,"t":"2026-10-15T17:15:00Z","v":87647,"vw":4.803018},{"c":4.795,"h":4.806,"l":4.79,"n":692,"o":4.805,"t":"2026-10-15T17:30:00Z","v":209451,"vw":4.799507},{"c":4.775,"h":4.795,"l":4.77,"n":589,"o":4.79,"t":"2026-10-15T17:45:00Z","v":108133,"vw":4.784116},{"c":4.775,"h":4.79,"l":4.775,"n":559,"o":4.78,"t":"2026-10-15T18:00:00Z","v":95401,"vw":4.782139},{"c":4.765,"h":4.79,"l":4.76,"n":579,"o":4.775,"t":"2026-10-15T18:15:00Z","v":74695,"vw":4.774361},{"c":4.755,"h":4.77,"l":4.75,"n":754,"o":4.765,"t":"2026-10-15T18:30:00Z","v":194170,"vw":4.759736},{"c":4.755,"h":4.76,"l":4.75,"n":690,"o":4.75,"t":"2026-10-15T18:45:00Z","v":135232,"vw":4.753331},{"c":4.75,"h":4.765,"l":4.75,"n":624,"o":4.75,"t":"2026-10-15T19:00:00Z","v":101140,"vw":4.758933},{"c":4.745,"h":4.76,"l":4.74,"n":884,"o":4.75,"t":"2026-10-15T19:15:00Z","v":140072,"vw":4.749237},{"c":4.735,"h":4.75,"l":4.73,"n":1278,"o":4.74,"t":"2026-10-15T19:30:00Z","v":187242,"vw":4.738189},{"c":4.72,"h":4.76,"l":4.72,"n":3455,"o":4.735,"t":"2026-10-15T19:45:00Z","v":702067,"vw":4.738303},{"c":4.73,"h":4.73,"l":4.73,"n":28,"o":4.73,"t":"2026-10-15T20:00:00Z","v":395873,"vw":4.73},{"c":4.76,"h":4.76,"l":4.66,"n":962,"o":4.75,"t":"2026-10-16T13:30:00Z","v":587657,"vw":4.679239},{"c":4.765,"h":4.79,"l":4.75,"n":413,"o":4.75,"t":"2026-10-16T13:45:00Z","v":79058,"vw":4.768797},{"c":4.745,"h":4.77,"l":4.74,"n":443,"o":4.76,"t":"2026-10-16T14:00:00Z","v":104610,"vw":4.754505},{"c":4.785,"h":4.81,"l":4.74,"n":841,"o":4.745,"t":"2026-10-16T14:15:00Z","v":293424,"vw":4.780764},{"c":4.735,"h":4.795,"l":4.725,"n":981,"o":4.79,"t":"2026-10-16T14:30:00Z","v":195593,"vw":4.765797},{"c":4.735,"h":4.755,"l":4.73,"n":352,"o":4.735,"t":"2026-10-16T14:45:00Z","v":73709,"vw":4.743359},{"c":4.7415,"h":4.78,"l":4.73,"n":495,"o":4.73,"t":"2026-10-16T15:00:00Z","v":157034,"vw":4.761568},{"c":4.75,"h":4.755,"l":4.74,"n":362,"o":4.745,"t":"2026-10-16T15:15:00Z","v":73798,"vw":4.746999},{"c":4.735,"h":4.765,"l":4.735,"n":512,"o":4.745,"t":"2026-10-16T15:30:00Z","v":109932,"vw":4.755513},{"c":4.695,"h":4.735,"l":4.69,"n":492,"o":4.73,"t":"2026-10-16T15:45:00Z","v":142024,"vw":4.714817},{"c":4.66,"h":4.7,"l":4.66,"n":533,"o":4.69,"t":"2026-10-16T16:00:00Z","v":152276,"vw":4.688141},{"c":4.66,"h":4.6685,"l":4.66,"n":310,"o":4.66,"t":"2026-10-16T16:15:00Z","v":41567,"vw":4.662817},{"c":4.635,"h":4.67,"l":4.62,"n":1109,"o":4.665,"t":"2026-10-16T16:30:00Z","v":275608,"vw":4.648799},{"c":4.625,"h":4.63,"l":4.61,"n":440,"o":4.63,"t":"2026-10-16T16:45:00Z","v":102393,"vw":4.62243},{"c":4.62,"h":4.65,"l":4.61,"n":814,"o":4.6212,"t":"2026-10-16T17:00:00Z","v":241446,"vw":4.627942},{"c":4.605,"h":4.625,"l":4.6,"n":405,"o":4.62,"t":"2026-10-16T17:15:00Z","v":69454,"vw":4.613249},{"c":4.61,"h":4.62,"l":4.6,"n":450,"o":4.605,"t":"2026-10-16T17:30:00Z","v":141837,"vw":4.609676},{"c":4.595,"h":4.62,"l":4.59,"n":383,"o":4.61,"t":"2026-10-16T17:45:00Z","v":72777,"vw":4.60794},{"c":4.595,"h":4.605,"l":4.59,"n":376,"o":4.6,"t":"2026-10-16T18:00:00Z","v":79325,"vw":4.594129},{"c":4.605,"h":4.61,"l":4.58,"n":1156,"o":4.595,"t":"2026-10-16T18:15:00Z","v":385914,"vw":4.596249},{"c":4.645,"h":4.6499,"l":4.605,"n":697,"o":4.605,"t":"2026-10-16T18:30:00Z","v":253591,"vw":4.61799},{"c":4.64,"h":4.6555,"l":4.64,"n":554,"o":4.645,"t":"2026-10-16T18:45:00Z","v":219356,"vw":4.645332},{"c":4.665,"h":4.665,"l":4.635,"n":862,"o":4.645,"t":"2026-10-16T19:00:00Z","v":351097,"vw":4.650757},{"c":4.633,"h":4.66,"l":4.62,"n":738,"o":4.66,"t":"2026-10-16T19:15:00Z","v":246996,"vw":4.640055},{"c":4.625,"h":4.635,"l":4.61,"n":1462,"o":4.635,"t":"2026-10-16T19:30:00Z","v":385000,"vw":4.627841},{"c":4.61,"h":4.63,"l":4.6,"n":2492,"o":4.62,"t":"2026-10-16T19:45:00Z","v":748875,"vw":4.617197},{"c":4.62,"h":4.62,"l":4.62,"n":18,"o":4.62,"t":"2026-10-16T20:00:00Z","v":374664,"vw":4.62},{"c":4.625,"h":4.63,"l":4.5701,"n":431,"o":4.61,"t":"2026-10-19T13:30:00Z","v":105866,"vw":4.605387},{"c":4.635,"h":4.635,"l":4.62,"n":226,"o":4.625,"t":"2026-10-19T13:45:00Z","v":38950,"vw":4.626379},{"c":4.69,"h":4.695,"l":4.64,"n":557,"o":4.64,"t":"2026-10-19T14:00:00Z","v":112732,"vw":4.666621},{"c":4.65,"h":4.696,"l":4.635,"n":1122,"o":4.69,"t":"2026-10-19T14:15:00Z","v":277586,"vw":4.664967},{"c":4.66,"h":4.67,"l":4.65,"n":223,"o":4.66,"t":"2026-10-19T14:30:00Z","v":30441,"vw":4.663671},{"c":4.6801,"h":4.71,"l":4.66,"n":987,"o":4.6636,"t":"2026-10-19T14:45:00Z","v":416817,"vw":4.697057},{"c":4.725,"h":4.725,"l":4.6811,"n":807,"o":4.69,"t":"2026-10-19T15:00:00Z","v":101062,"vw":4.703481},{"c":4.7001,"h":4.74,"l":4.7001,"n":1346,"o":4.725,"t":"2026-10-19T15:15:00Z","v":286584,"vw":4.722886},{"c":4.696,"h":4.72,"l":4.6901,"n":1134,"o":4.71,"t":"2026-10-19T15:30:00Z","v":183123,"vw":4.705292},{"c":4.695,"h":4.705,"l":4.68,"n":1070,"o":4.695,"t":"2026-10-19T15:45:00Z","v":151538,"vw":4.689599},{"c":4.675,"h":4.695,"l":4.66,"n":1017,"o":4.6916,"t":"2026-10-19T16:00:00Z","v":219662,"vw":4.675756},{"c":4.6701,"h":4.675,"l":4.66,"n":1082,"o":4.675,"t":"2026-10-19T16:15:00Z","v":174031,"vw":4.6687},{"c":4.645,"h":4.676,"l":4.64,"n":1172,"o":4.6712,"t":"2026-10-19T16:30:00Z","v":182563,"vw":4.662688},{"c":4.655,"h":4.656,"l":4.64,"n":665,"o":4.645,"t":"2026-10-19T16:45:00Z","v":69679,"vw":4.64686},{"c":4.6601,"h":4.665,"l":4.65,"n":832,"o":4.655,"t":"2026-10-19T17:00:00Z","v":217166,"vw":4.654283},{"c":4.67,"h":4.675,"l":4.66,"n":600,"o":4.665,"t":"2026-10-19T17:15:00Z","v":61573,"vw":4.667345},{"c":4.675,"h":4.685,"l":4.66,"n":723,"o":4.6712,"t":"2026-10-19T17:30:00Z","v":198259,"vw":4.67223},{"c":4.675,"h":4.685,"l":4.665,"n":457,"o":4.67,"t":"2026-10-19T17:45:00Z","v":57566,"vw":4.674285},{"c":4.665,"h":4.68,"l":4.665,"n":555,"o":4.675,"t":"2026-10-19T18:00:00Z","v":122704,"vw":4.672489},{"c":4.705,"h":4.715,"l":4.665,"n":632,"o":4.665,"t":"2026-10-19T18:15:00Z","v":170329,"vw":4.69475},{"c":4.71,"h":4.73,"l":4.7,"n":1222,"o":4.71,"t":"2026-10-19T18:30:00Z","v":285502,"vw":4.713302},{"c":4.725,"h":4.73,"l":4.705,"n":957,"o":4.715,"t":"2026-10-19T18:45:00Z","v":179818,"vw":4.71274},{"c":4.675,"h":4.725,"l":4.67,"n":874,"o":4.72,"t":"2026-10-19T19:00:00Z","v":245663,"vw":4.701254},{"c":4.645,"h":4.675,"l":4.645,"n":1170,"o":4.67,"t":"2026-10-19T19:15:00Z","v":286668,"vw":4.662444},{"c":4.625,"h":4.655,"l":4.62,"n":1191,"o":4.6435,"t":"2026-10-19T19:30:00Z","v":348947,"vw":4.636893},{"c":4.605,"h":4.63,"l":4.595,"n":3312,"o":4.625,"t":"2026-10-19T19:45:00Z","v":715158,"vw":4.608619},{"c":4.61,"h":4.61,"l":4.61,"n":20,"o":4.61,"t":"2026-10-19T20:00:00Z","v":437474,"vw":4.61},{"c":4.6835,"h":4.6835,"l":4.6835,"n":1,"o":4.6835,"t":"2026-10-19T22:00:00Z","v":500,"vw":4.6835},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T13:15:00Z","v":134,"vw":4.61},{"c":4.72,"h":4.725,"l":4.64,"n":640,"o":4.66,"t":"2026-10-20T13:30:00Z","v":137624,"vw":4.68962},{"c":4.745,"h":4.77,"l":4.72,"n":392,"o":4.72,"t":"2026-10-20T13:45:00Z","v":91765,"vw":4.749548},{"c":4.695,"h":4.745,"l":4.68,"n":637,"o":4.745,"t":"2026-10-20T14:00:00Z","v":188992,"vw":4.707002},{"c":4.735,"h":4.746,"l":4.695,"n":367,"o":4.695,"t":"2026-10-20T14:15:00Z","v":66894,"vw":4.727166},{"c":4.745,"h":4.745,"l":4.72,"n":713,"o":4.735,"t":"2026-10-20T14:30:00Z","v":314296,"vw":4.732844},{"c":4.7213,"h":4.75,"l":4.72,"n":845,"o":4.745,"t":"2026-10-20T14:45:00Z","v":212382,"vw":4.736199},{"c":4.715,"h":4.725,"l":4.7,"n":602,"o":4.72,"t":"2026-10-20T15:00:00Z","v":129272,"vw":4.710713},{"c":4.7235,"h":4.736,"l":4.715,"n":551,"o":4.715,"t":"2026-10-20T15:15:00Z","v":90049,"vw":4.724065},{"c":4.735,"h":4.74,"l":4.71,"n":598,"o":4.72,"t":"2026-10-20T15:30:00Z","v":189809,"vw":4.724568},{"c":4.6912,"h":4.735,"l":4.69,"n":920,"o":4.73,"t":"2026-10-20T15:45:00Z","v":185570,"vw":4.710681},{"c":4.6612,"h":4.695,"l":4.65,"n":785,"o":4.695,"t":"2026-10-20T16:00:00Z","v":236646,"vw":4.668846},{"c":4.655,"h":4.67,"l":4.65,"n":483,"o":4.665,"t":"2026-10-20T16:15:00Z","v":120914,"vw":4.659761},{"c":4.675,"h":4.68,"l":4.65,"n":478,"o":4.66,"t":"2026-10-20T16:30:00Z","v":84866,"vw":4.670393},{"c":4.695,"h":4.695,"l":4.66,"n":551,"o":4.67,"t":"2026-10-20T16:45:00Z","v":93466,"vw":4.674623},{"c":4.695,"h":4.7,"l":4.68,"n":463,"o":4.695,"t":"2026-10-20T17:00:00Z","v":92720,"vw":4.690796},{"c":4.705,"h":4.71,"l":4.69,"n":616,"o":4.695,"t":"2026-10-20T17:15:00Z","v":88179,"vw":4.69777},{"c":4.71,"h":4.71,"l":4.7,"n":541,"o":4.7,"t":"2026-10-20T17:30:00Z","v":89541,"vw":4.705301},{"c":4.705,"h":4.72,"l":4.7,"n":443,"o":4.7,"t":"2026-10-20T17:45:00Z","v":90851,"vw":4.709141},{"c":4.705,"h":4.72,"l":4.7,"n":637,"o":4.71,"t":"2026-10-20T18:00:00Z","v":119949,"vw":4.711971},{"c":4.71,"h":4.71,"l":4.7,"n":325,"o":4.71,"t":"2026-10-20T18:15:00Z","v":32752,"vw":4.705702},{"c":4.715,"h":4.72,"l":4.7,"n":1160,"o":4.71,"t":"2026-10-20T18:30:00Z","v":220117,"vw":4.711421},{"c":4.725,"h":4.725,"l":4.71,"n":563,"o":4.7101,"t":"2026-10-20T18:45:00Z","v":90230,"vw":4.717675},{"c":4.71,"h":4.73,"l":4.71,"n":737,"o":4.725,"t":"2026-10-20T19:00:00Z","v":149760,"vw":4.720229},{"c":4.72,"h":4.72,"l":4.7,"n":849,"o":4.71,"t":"2026-10-20T19:15:00Z","v":147469,"vw":4.711914},{"c":4.735,"h":4.735,"l":4.715,"n":1203,"o":4.72,"t":"2026-10-20T19:30:00Z","v":284419,"vw":4.727627},{"c":4.71,"h":4.74,"l":4.7,"n":2664,"o":4.735,"t":"2026-10-20T19:45:00Z","v":740212,"vw":4.722005},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-20T20:00:00Z","v":439985,"vw":4.71},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T21:30:00Z","v":300,"vw":4.73},{"c":4.65,"h":4.65,"l":4.65,"n":52,"o":4.65,"t":"2026-10-21T10:30:00Z","v":981,"vw":4.65},{"c":4.725,"h":4.735,"l":4.705,"n":690,"o":4.71,"t":"2026-10-21T13:30:00Z","v":146153,"vw":4.722873},{"c":4.695,"h":4.74,"l":4.69,"n":909,"o":4.725,"t":"2026-10-21T13:45:00Z","v":211899,"vw":4.723108},{"c":4.7112,"h":4.72,"l":4.681,"n":1008,"o":4.7,"t":"2026-10-21T14:00:00Z","v":230844,"vw":4.695713},{"c":4.7,"h":4.73,"l":4.7,"n":1120,"o":4.71,"t":"2026-10-21T14:15:00Z","v":255176,"vw":4.714268},{"c":4.721,"h":4.735,"l":4.69,"n":712,"o":4.7,"t":"2026-10-21T14:30:00Z","v":201825,"vw":4.714291},{"c":4.721,"h":4.74,"l":4.721,"n":753,"o":4.725,"t":"2026-10-21T14:45:00Z","v":177239,"vw":4.731933},{"c":4.715,"h":4.73,"l":4.71,"n":775,"o":4.72,"t":"2026-10-21T15:00:00Z","v":158681,"vw":4.720531},{"c":4.715,"h":4.72,"l":4.69,"n":962,"o":4.715,"t":"2026-10-21T15:15:00Z","v":297401,"vw":4.704559},{"c":4.695,"h":4.72,"l":4.69,"n":809,"o":4.715,"t":"2026-10-21T15:30:00Z","v":198419,"vw":4.705213},{"c":4.695,"h":4.7,"l":4.681,"n":407,"o":4.695,"t":"2026-10-21T15:45:00Z","v":101196,"vw":4.692353},{"c":4.705,"h":4.71,"l":4.695,"n":326,"o":4.7,"t":"2026-10-21T16:00:00Z","v":81144,"vw":4.699448},{"c":4.705,"h":4.715,"l":4.7,"n":266,"o":4.71,"t":"2026-10-21T16:15:00Z","v":43724,"vw":4.708879},{"c":4.71,"h":4.725,"l":4.7,"n":402,"o":4.705,"t":"2026-10-21T16:30:00Z","v":91993,"vw":4.710306},{"c":4.705,"h":4.71,"l":4.69,"n":300,"o":4.705,"t":"2026-10-21T16:45:00Z","v":67790,"vw":4.701301},{"c":4.675,"h":4.705,"l":4.67,"n":304,"o":4.705,"t":"2026-10-21T17:00:00Z","v":75125,"vw":4.691514},{"c":4.665,"h":4.68,"l":4.65,"n":349,"o":4.67,"t":"2026-10-21T17:15:00Z","v":74858,"vw":4.662249},{"c":4.675,"h":4.675,"l":4.66,"n":267,"o":4.67,"t":"2026-10-21T17:30:00Z","v":51200,"vw":4.666315},{"c":4.68,"h":4.685,"l":4.67,"n":439,"o":4.675,"t":"2026-10-21T17:45:00Z","v":101335,"vw":4.675137},{"c":4.685,"h":4.69,"l":4.675,"n":241,"o":4.675,"t":"2026-10-21T18:00:00Z","v":26922,"vw":4.68297},{"c":4.685,"h":4.7,"l":4.68,"n":469,"o":4.69,"t":"2026-10-21T18:15:00Z","v":176568,"vw":4.683992},{"c":4.695,"h":4.7,"l":4.68,"n":411,"o":4.68,"t":"2026-10-21T18:30:00Z","v":86582,"vw":4.691469},{"c":4.68,"h":4.7,"l":4.675,"n":687,"o":4.695,"t":"2026-10-21T18:45:00Z","v":222449,"vw":4.68798},{"c":4.675,"h":4.68,"l":4.66,"n":621,"o":4.67,"t":"2026-10-21T19:00:00Z","v":182401,"vw":4.669414},{"c":4.7,"h":4.705,"l":4.67,"n":706,"o":4.67,"t":"2026-10-21T19:15:00Z","v":184592,"vw":4.690809},{"c":4.695,"h":4.71,"l":4.68,"n":778,"o":4.7,"t":"2026-10-21T19:30:00Z","v":217283,"vw":4.696815},{"c":4.675,"h":4.705,"l":4.66,"n":2172,"o":4.695,"t":"2026-10-21T19:45:00Z","v":647871,"vw":4.687283},{"c":4.67,"h":4.67,"l":4.67,"n":14,"o":4.67,"t":"2026-10-21T20:00:00Z","v":340388,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-22T13:00:00Z","v":100,"vw":4.67},{"c":4.73,"h":4.75,"l":4.66,"n":276,"o":4.7,"t":"2026-10-22T13:30:00Z","v":65357,"vw":4.724083},{"c":4.79,"h":4.795,"l":4.725,"n":303,"o":4.74,"t":"2026-10-22T13:45:00Z","v":113118,"vw":4.745195},{"c":4.835,"h":4.84,"l":4.79,"n":685,"o":4.795,"t":"2026-10-22T14:00:00Z","v":164668,"vw":4.811701},{"c":4.885,"h":4.905,"l":4.83,"n":659,"o":4.835,"t":"2026-10-22T14:15:00Z","v":223151,"vw":4.866755},{"c":4.9,"h":4.905,"l":4.86,"n":666,"o":4.885,"t":"2026-10-22T14:30:00Z","v":149323,"vw":4.883022},{"c":4.905,"h":4.915,"l":4.885,"n":920,"o":4.91,"t":"2026-10-22T14:45:00Z","v":398540,"vw":4.903463},{"c":4.955,"h":4.965,"l":4.9012,"n":484,"o":4.905,"t":"2026-10-22T15:00:00Z","v":87517,"vw":4.931878},{"c":4.9518,"h":4.965,"l":4.9403,"n":856,"o":4.96,"t":"2026-10-22T15:15:00Z","v":323541,"vw":4.952335},{"c":4.9908,"h":5,"l":4.9509,"n":842,"o":4.955,"t":"2026-10-22T15:30:00Z","v":235713,"vw":4.980786},{"c":4.985,"h":5.005,"l":4.98,"n":647,"o":4.99,"t":"2026-10-22T15:45:00Z","v":237220,"vw":4.992857},{"c":4.95,"h":4.985,"l":4.945,"n":603,"o":4.985,"t":"2026-10-22T16:00:00Z","v":202258,"vw":4.967441},{"c":4.9615,"h":4.97,"l":4.94,"n":296,"o":4.95,"t":"2026-10-22T16:15:00Z","v":79260,"vw":4.958363},{"c":4.965,"h":4.9775,"l":4.96,"n":596,"o":4.965,"t":"2026-10-22T16:30:00Z","v":223169,"vw":4.969534},{"c":4.96,"h":4.985,"l":4.945,"n":593,"o":4.97,"t":"2026-10-22T16:45:00Z","v":135877,"vw":4.969322},{"c":4.965,"h":4.97,"l":4.95,"n":458,"o":4.96,"t":"2026-10-22T17:00:00Z","v":99964,"vw":4.960693},{"c":4.965,"h":4.975,"l":4.96,"n":561,"o":4.97,"t":"2026-10-22T17:15:00Z","v":211733,"vw":4.966975},{"c":4.985,"h":4.985,"l":4.965,"n":371,"o":4.965,"t":"2026-10-22T17:30:00Z","v":163525,"vw":4.97424},{"c":5.015,"h":5.02,"l":4.975,"n":503,"o":4.985,"t":"2026-10-22T17:45:00Z","v":159070,"vw":4.991285},{"c":4.985,"h":5.015,"l":4.98,"n":584,"o":5.015,"t":"2026-10-22T18:00:00Z","v":312497,"vw":4.998696},{"c":4.9695,"h":4.99,"l":4.96,"n":417,"o":4.99,"t":"2026-10-22T18:15:00Z","v":190420,"vw":4.977817},{"c":4.9797,"h":4.98,"l":4.97,"n":434,"o":4.97,"t":"2026-10-22T18:30:00Z","v":125870,"vw":4.975715},{"c":4.975,"h":4.985,"l":4.9601,"n":557,"o":4.975,"t":"2026-10-22T18:45:00Z","v":176316,"vw":4.975723},{"c":4.975,"h":5,"l":4.975,"n":542,"o":4.975,"t":"2026-10-22T19:00:00Z","v":221430,"vw":4.986737},{"c":4.965,"h":4.985,"l":4.96,"n":458,"o":4.975,"t":"2026-10-22T19:15:00Z","v":129071,"vw":4.97377},{"c":4.935,"h":4.965,"l":4.92,"n":1359,"o":4.965,"t":"2026-10-22T19:30:00Z","v":399112,"vw":4.933491},{"c":4.91,"h":4.94,"l":4.9,"n":2058,"o":4.935,"t":"2026-10-22T19:45:00Z","v":500917,"vw":4.923826},{"c":4.93,"h":4.93,"l":4.91,"n":19,"o":4.92,"t":"2026-10-22T20:00:00Z","v":390973,"vw":4.929669}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.08896429828383616,"strike":7.267261695269397,"iv":1.0319250296360951,"gamma":0.175454484818313,"theta":-0.00508424135606147,"vega":0.002954902321937511,"rho":0.0005050565182301154,"breakevenPct":49.213508997023006},{"delta":0.2,"premium":0.10891673326713974,"strike":6.934721112214337,"iv":0.9467350868909946,"gamma":0.24304696284437446,"theta":-0.004998550338745326,"vega":0.0033281932691452687,"rho":0.0006810735334941339,"breakevenPct":42.87297861017196},{"delta":0.25,"premium":0.1288691682504433,"strike":6.602180529159278,"iv":0.8615451441458941,"gamma":0.31063944087043593,"theta":-0.004912859321429182,"vega":0.0037014842163530254,"rho":0.0008570905487581522,"breakevenPct":36.53244822332093},{"delta":0.3,"premium":0.14882160323374688,"strike":6.269639946104218,"iv":0.7763552014007937,"gamma":0.3782319188964973,"theta":-0.004827168304113038,"vega":0.004074775163560782,"rho":0.0010331075640221707,"breakevenPct":30.191917836469884},{"delta":0.35,"premium":0.16877403821705048,"strike":5.937099363049159,"iv":0.6911652586556932,"gamma":0.4458243969225588,"theta":-0.0047414772867968935,"vega":0.00444806611076854,"rho":0.0012091245792861891,"breakevenPct":23.851387449618844},{"delta":0.4,"premium":0.18872647320035407,"strike":5.604558779994099,"iv":0.6059753159105927,"gamma":0.5134168749486202,"theta":-0.00465578626948075,"vega":0.0048213570579762974,"rho":0.0013851415945502076,"breakevenPct":17.510857062767805},{"delta":0.45,"premium":0.20867890818365764,"strike":5.2720181969390385,"iv":0.5207853731654922,"gamma":0.5810093529746817,"theta":-0.004570095252164606,"vega":0.005194648005184054,"rho":0.001561158609814226,"breakevenPct":11.170326675916762}],"put":[{"delta":0.5,"premium":0.6866356597385439,"strike":5.227565225525316,"iv":0.8761165899655803,"gamma":0.3366896866592841,"theta":-0.007739441365994616,"vega":0.005393254619130041,"rho":-0.0025237423172055438,"breakevenPct":7.891895217306843},{"delta":0.55,"premium":1.0951987094268532,"strike":5.666880332717047,"iv":1.0151447559222992,"gamma":0.2988319388972843,"theta":-0.008394733578339435,"vega":0.005187182455288421,"rho":-0.003042405892508708,"breakevenPct":7.268121231436232},{"delta":0.6,"premium":1.5037617591151617,"strike":6.106195439908776,"iv":1.154172921879018,"gamma":0.26097419113528464,"theta":-0.009050025790684252,"vega":0.004981110291446802,"rho":-0.0035610694678118717,"breakevenPct":6.644347245565622},{"delta":0.65,"premium":1.9123248088034712,"strike":6.545510547100507,"iv":1.293201087835737,"gamma":0.22311644337328482,"theta":-0.009705318003029071,"vega":0.004775038127605182,"rho":-0.004079733043115036,"breakevenPct":6.020573259695011},{"delta":0.7,"premium":2.3208878584917794,"strike":6.984825654292236,"iv":1.4322292537924555,"gamma":0.18525869561128508,"theta":-0.010360610215373888,"vega":0.004568965963763563,"rho":-0.0045983966184182,"breakevenPct":5.396799273824401},{"delta":0.75,"premium":2.729450908180089,"strike":7.424140761483967,"iv":1.5712574197491747,"gamma":0.14740094784928529,"theta":-0.011015902427718707,"vega":0.004362893799921943,"rho":-0.005117060193721365,"breakevenPct":4.77302528795379}]},"raw":{"call":[{"delta":0.15,"premium":0.08896429828383616,"strike":7.267261695269397,"iv":1.0319250296360951,"gamma":0.175454484818313,"theta":-0.00508424135606147,"vega":0.002954902321937511,"rho":0.0005050565182301154,"breakevenPct":49.213508997023006},{"delta":0.2,"premium":0.10891673326713974,"strike":6.934721112214337,"iv":0.9467350868909946,"gamma":0.24304696284437446,"theta":-0.004998550338745326,"vega":0.0033281932691452687,"rho":0.0006810735334941339,"breakevenPct":42.87297861017196},{"delta":0.25,"premium":0.1288691682504433,"strike":6.602180529159278,"iv":0.8615451441458941,"gamma":0.31063944087043593,"theta":-0.004912859321429182,"vega":0.0037014842163530254,"rho":0.0008570905487581522,"breakevenPct":36.53244822332093},{"delta":0.3,"premium":0.14882160323374688,"strike":6.269639946104218,"iv":0.7763552014007937,"gamma":0.3782319188964973,"theta":-0.004827168304113038,"vega":0.004074775163560782,"rho":0.0010331075640221707,"breakevenPct":30.191917836469884},{"delta":0.35,"premium":0.16877403821705048,"strike":5.937099363049159,"iv":0.6911652586556932,"gamma":0.4458243969225588,"theta":-0.0047414772867968935,"vega":0.00444806611076854,"rho":0.0012091245792861891,"breakevenPct":23.851387449618844},{"delta":0.4,"premium":0.18872647320035407,"strike":5.604558779994099,"iv":0.6059753159105927,"gamma":0.5134168749486202,"theta":-0.00465578626948075,"vega":0.0048213570579762974,"rho":0.0013851415945502076,"breakevenPct":17.510857062767805},{"delta":0.45,"premium":0.20867890818365764,"strike":5.2720181969390385,"iv":0.5207853731654922,"gamma":0.5810093529746817,"theta":-0.004570095252164606,"vega":0.005194648005184054,"rho":0.001561158609814226,"breakevenPct":11.170326675916762}],"put":[{"delta":0.5,"premium":0.6866356597385439,"strike":5.227565225525316,"iv":0.8761165899655803,"gamma":0.3366896866592841,"theta":-0.007739441365994616,"vega":0.005393254619130041,"rho":-0.0025237423172055438,"breakevenPct":7.891895217306843},{"delta":0.55,"premium":1.0951987094268532,"strike":5.666880332717047,"iv":1.0151447559222992,"gamma":0.2988319388972843,"theta":-0.008394733578339435,"vega":0.005187182455288421,"rho":-0.003042405892508708,"breakevenPct":7.268121231436232},{"delta":0.6,"premium":1.5037617591151617,"strike":6.106195439908776,"iv":1.154172921879018,"gamma":0.26097419113528464,"theta":-0.009050025790684252,"vega":0.004981110291446802,"rho":-0.0035610694678118717,"breakevenPct":6.644347245565622},{"delta":0.65,"premium":1.9123248088034712,"strike":6.545510547100507,"iv":1.293201087835737,"gamma":0.22311644337328482,"theta":-0.009705318003029071,"vega":0.004775038127605182,"rho":-0.004079733043115036,"breakevenPct":6.020573259695011},{"delta":0.7,"premium":2.3208878584917794,"strike":6.984825654292236,"iv":1.4322292537924555,"gamma":0.18525869561128508,"theta":-0.010360610215373888,"vega":0.004568965963763563,"rho":-0.0045983966184182,"breakevenPct":5.396799273824401},{"delta":0.75,"premium":2.729450908180089,"strike":7.424140761483967,"iv":1.5712574197491747,"gamma":0.14740094784928529,"theta":-0.011015902427718707,"vega":0.004362893799921943,"rho":-0.005117060193721365,"breakevenPct":4.77302528795379}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}