{"symbol":"FPH","url":"https://intraalpha.com/companies/FPH","capturedAt":"2026-10-22T23:45:19.599Z","state":"partial","quote":{"symbol":"FPH","last_price":4.5,"prev_close":4.3,"regular_close":4.5,"change":0.2,"change_pct":4.6512,"regular_change":0.2,"regular_change_pct":4.6512,"extended_change":0,"extended_change_pct":0,"bid":4.3,"ask":4.5,"bid_size":300,"ask_size":400,"volume":357524,"vwap":4.518925,"open":4.3,"high":4.59,"low":4.3,"close":4.5,"trade_count":2438,"last_trade_at":"2026-10-22T23:00:00.003125303Z","last_quote_at":"2026-10-22T21:26:02.864236427Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:17.154298686-04:00","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":"2026-10-22T19:59:35.137Z","bars":[{"c":4.32,"h":4.38,"l":4.31,"n":7,"o":4.38,"t":"2026-10-15T13:30:00Z","v":1197,"vw":4.326315},{"c":4.33,"h":4.33,"l":4.3,"n":19,"o":4.33,"t":"2026-10-15T13:35:00Z","v":2689,"vw":4.323379},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-15T13:40:00Z","v":1019,"vw":4.34},{"c":4.3419,"h":4.35,"l":4.34,"n":9,"o":4.345,"t":"2026-10-15T13:45:00Z","v":3609,"vw":4.341129},{"c":4.37,"h":4.3776,"l":4.3662,"n":9,"o":4.3662,"t":"2026-10-15T13:50:00Z","v":4477,"vw":4.369484},{"c":4.38,"h":4.3899,"l":4.3621,"n":19,"o":4.38,"t":"2026-10-15T13:55:00Z","v":3359,"vw":4.379778},{"c":4.42,"h":4.42,"l":4.39,"n":34,"o":4.398,"t":"2026-10-15T14:05:00Z","v":29699,"vw":4.399652},{"c":4.425,"h":4.425,"l":4.425,"n":9,"o":4.425,"t":"2026-10-15T14:10:00Z","v":1096,"vw":4.425},{"c":4.4031,"h":4.425,"l":4.4031,"n":14,"o":4.425,"t":"2026-10-15T14:15:00Z","v":3119,"vw":4.407213},{"c":4.395,"h":4.4,"l":4.39,"n":11,"o":4.4,"t":"2026-10-15T14:20:00Z","v":3001,"vw":4.395327},{"c":4.37,"h":4.385,"l":4.37,"n":72,"o":4.385,"t":"2026-10-15T14:25:00Z","v":18566,"vw":4.370763},{"c":4.39,"h":4.39,"l":4.37,"n":102,"o":4.37,"t":"2026-10-15T14:30:00Z","v":15413,"vw":4.373444},{"c":4.37,"h":4.38,"l":4.37,"n":29,"o":4.38,"t":"2026-10-15T14:45:00Z","v":1811,"vw":4.374505},{"c":4.365,"h":4.365,"l":4.36,"n":5,"o":4.36,"t":"2026-10-15T14:50:00Z","v":227,"vw":4.3625},{"c":4.37,"h":4.37,"l":4.35,"n":29,"o":4.35,"t":"2026-10-15T14:55:00Z","v":3143,"vw":4.357977},{"c":4.375,"h":4.38,"l":4.375,"n":6,"o":4.38,"t":"2026-10-15T15:00:00Z","v":2408,"vw":4.375837},{"c":4.38,"h":4.38,"l":4.38,"n":12,"o":4.38,"t":"2026-10-15T15:10:00Z","v":887,"vw":4.38},{"c":4.38,"h":4.385,"l":4.38,"n":18,"o":4.385,"t":"2026-10-15T15:15:00Z","v":1374,"vw":4.382578},{"c":4.385,"h":4.385,"l":4.385,"n":1,"o":4.385,"t":"2026-10-15T15:20:00Z","v":199,"vw":4.385},{"c":4.395,"h":4.395,"l":4.385,"n":21,"o":4.385,"t":"2026-10-15T15:25:00Z","v":1421,"vw":4.389182},{"c":4.4,"h":4.43,"l":4.4,"n":50,"o":4.4,"t":"2026-10-15T15:30:00Z","v":5112,"vw":4.413659},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-15T15:35:00Z","v":403,"vw":4.4},{"c":4.395,"h":4.395,"l":4.395,"n":5,"o":4.395,"t":"2026-10-15T15:40:00Z","v":217,"vw":4.395},{"c":4.3999,"h":4.3999,"l":4.3999,"n":3,"o":4.3999,"t":"2026-10-15T15:45:00Z","v":1087,"vw":4.3999},{"c":4.3801,"h":4.3801,"l":4.3801,"n":2,"o":4.3801,"t":"2026-10-15T15:50:00Z","v":2196,"vw":4.3801},{"c":4.39,"h":4.39,"l":4.38,"n":3,"o":4.38,"t":"2026-10-15T16:15:00Z","v":208,"vw":4.385},{"c":4.385,"h":4.385,"l":4.385,"n":4,"o":4.385,"t":"2026-10-15T16:20:00Z","v":385,"vw":4.385},{"c":4.395,"h":4.395,"l":4.39,"n":14,"o":4.39,"t":"2026-10-15T16:25:00Z","v":502,"vw":4.391587},{"c":4.39,"h":4.39,"l":4.39,"n":9,"o":4.39,"t":"2026-10-15T16:30:00Z","v":537,"vw":4.39},{"c":4.37,"h":4.385,"l":4.37,"n":22,"o":4.38,"t":"2026-10-15T16:40:00Z","v":3165,"vw":4.378248},{"c":4.37,"h":4.37,"l":4.37,"n":21,"o":4.37,"t":"2026-10-15T16:45:00Z","v":1382,"vw":4.37},{"c":4.365,"h":4.37,"l":4.365,"n":7,"o":4.37,"t":"2026-10-15T16:50:00Z","v":1100,"vw":4.365455},{"c":4.38,"h":4.38,"l":4.37,"n":10,"o":4.37,"t":"2026-10-15T16:55:00Z","v":334,"vw":4.373421},{"c":4.37,"h":4.3799,"l":4.37,"n":36,"o":4.37,"t":"2026-10-15T17:00:00Z","v":6332,"vw":4.371597},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-15T17:05:00Z","v":413,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-15T17:10:00Z","v":107,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-15T17:15:00Z","v":236,"vw":4.37},{"c":4.37,"h":4.375,"l":4.37,"n":4,"o":4.37,"t":"2026-10-15T17:20:00Z","v":319,"vw":4.371572},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-15T17:25:00Z","v":153,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-15T17:30:00Z","v":100,"vw":4.37},{"c":4.37,"h":4.37,"l":4.365,"n":27,"o":4.365,"t":"2026-10-15T17:35:00Z","v":5575,"vw":4.365807},{"c":4.385,"h":4.385,"l":4.37,"n":24,"o":4.37,"t":"2026-10-15T17:40:00Z","v":1764,"vw":4.379572},{"c":4.39,"h":4.39,"l":4.385,"n":19,"o":4.385,"t":"2026-10-15T17:45:00Z","v":2061,"vw":4.38804},{"c":4.4,"h":4.4,"l":4.4,"n":8,"o":4.4,"t":"2026-10-15T17:50:00Z","v":897,"vw":4.4},{"c":4.395,"h":4.405,"l":4.395,"n":34,"o":4.405,"t":"2026-10-15T17:55:00Z","v":3672,"vw":4.399791},{"c":4.395,"h":4.395,"l":4.395,"n":6,"o":4.395,"t":"2026-10-15T18:00:00Z","v":389,"vw":4.395},{"c":4.395,"h":4.41,"l":4.39,"n":53,"o":4.395,"t":"2026-10-15T18:05:00Z","v":6808,"vw":4.398582},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-15T18:10:00Z","v":154,"vw":4.4},{"c":4.41,"h":4.41,"l":4.4,"n":35,"o":4.4,"t":"2026-10-15T18:15:00Z","v":5732,"vw":4.406739},{"c":4.4,"h":4.41,"l":4.4,"n":55,"o":4.405,"t":"2026-10-15T18:25:00Z","v":7061,"vw":4.404593},{"c":4.41,"h":4.41,"l":4.395,"n":39,"o":4.395,"t":"2026-10-15T18:30:00Z","v":4994,"vw":4.403288},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-15T18:35:00Z","v":100,"vw":4.41},{"c":4.41,"h":4.41,"l":4.405,"n":20,"o":4.405,"t":"2026-10-15T18:40:00Z","v":2628,"vw":4.406034},{"c":4.415,"h":4.415,"l":4.39,"n":92,"o":4.405,"t":"2026-10-15T18:45:00Z","v":13250,"vw":4.400904},{"c":4.415,"h":4.415,"l":4.415,"n":1,"o":4.415,"t":"2026-10-15T18:50:00Z","v":1224,"vw":4.415},{"c":4.4,"h":4.41,"l":4.395,"n":72,"o":4.41,"t":"2026-10-15T18:55:00Z","v":9744,"vw":4.403956},{"c":4.405,"h":4.4111,"l":4.39,"n":148,"o":4.405,"t":"2026-10-15T19:00:00Z","v":28464,"vw":4.401943},{"c":4.39,"h":4.4,"l":4.39,"n":14,"o":4.4,"t":"2026-10-15T19:05:00Z","v":1053,"vw":4.3962},{"c":4.385,"h":4.39,"l":4.38,"n":28,"o":4.385,"t":"2026-10-15T19:10:00Z","v":2376,"vw":4.382373},{"c":4.38,"h":4.38,"l":4.38,"n":14,"o":4.38,"t":"2026-10-15T19:15:00Z","v":3846,"vw":4.38},{"c":4.38,"h":4.385,"l":4.37,"n":116,"o":4.37,"t":"2026-10-15T19:30:00Z","v":12544,"vw":4.37801},{"c":4.38,"h":4.385,"l":4.38,"n":33,"o":4.385,"t":"2026-10-15T19:35:00Z","v":2906,"vw":4.383},{"c":4.38,"h":4.38,"l":4.38,"n":23,"o":4.38,"t":"2026-10-15T19:40:00Z","v":2927,"vw":4.38},{"c":4.395,"h":4.4,"l":4.39,"n":36,"o":4.39,"t":"2026-10-15T19:45:00Z","v":3343,"vw":4.394668},{"c":4.39,"h":4.395,"l":4.385,"n":173,"o":4.395,"t":"2026-10-15T19:50:00Z","v":17448,"vw":4.390278},{"c":4.42,"h":4.43,"l":4.39,"n":326,"o":4.395,"t":"2026-10-15T19:55:00Z","v":34325,"vw":4.402535},{"c":4.43,"h":4.43,"l":4.42,"n":4,"o":4.42,"t":"2026-10-15T20:00:00Z","v":72458,"vw":4.420016},{"c":4.4235,"h":4.4235,"l":4.39,"n":2,"o":4.39,"t":"2026-10-16T13:30:00Z","v":870,"vw":4.408021},{"c":4.39,"h":4.41,"l":4.39,"n":35,"o":4.4,"t":"2026-10-16T13:40:00Z","v":2630,"vw":4.401842},{"c":4.41,"h":4.41,"l":4.39,"n":38,"o":4.39,"t":"2026-10-16T13:45:00Z","v":2055,"vw":4.403571},{"c":4.41,"h":4.41,"l":4.4,"n":6,"o":4.4,"t":"2026-10-16T13:50:00Z","v":393,"vw":4.406667},{"c":4.42,"h":4.42,"l":4.405,"n":13,"o":4.405,"t":"2026-10-16T13:55:00Z","v":1100,"vw":4.41025},{"c":4.41,"h":4.43,"l":4.41,"n":7,"o":4.43,"t":"2026-10-16T14:00:00Z","v":393,"vw":4.42},{"c":4.425,"h":4.425,"l":4.4,"n":25,"o":4.41,"t":"2026-10-16T14:05:00Z","v":4316,"vw":4.417224},{"c":4.42,"h":4.43,"l":4.42,"n":37,"o":4.43,"t":"2026-10-16T14:10:00Z","v":1677,"vw":4.426},{"c":4.415,"h":4.425,"l":4.415,"n":20,"o":4.42,"t":"2026-10-16T14:15:00Z","v":5486,"vw":4.424133},{"c":4.42,"h":4.42,"l":4.415,"n":9,"o":4.415,"t":"2026-10-16T14:20:00Z","v":900,"vw":4.417497},{"c":4.425,"h":4.43,"l":4.425,"n":16,"o":4.43,"t":"2026-10-16T14:25:00Z","v":1367,"vw":4.429595},{"c":4.43,"h":4.43,"l":4.43,"n":9,"o":4.43,"t":"2026-10-16T14:30:00Z","v":1010,"vw":4.43},{"c":4.425,"h":4.43,"l":4.425,"n":18,"o":4.425,"t":"2026-10-16T14:35:00Z","v":1305,"vw":4.4275},{"c":4.41,"h":4.42,"l":4.41,"n":8,"o":4.42,"t":"2026-10-16T14:40:00Z","v":718,"vw":4.411667},{"c":4.415,"h":4.42,"l":4.41,"n":13,"o":4.41,"t":"2026-10-16T14:45:00Z","v":989,"vw":4.414375},{"c":4.405,"h":4.41,"l":4.405,"n":9,"o":4.41,"t":"2026-10-16T14:50:00Z","v":2334,"vw":4.405907},{"c":4.4008,"h":4.4088,"l":4.4008,"n":2,"o":4.4088,"t":"2026-10-16T14:55:00Z","v":470,"vw":4.403251},{"c":4.405,"h":4.405,"l":4.405,"n":5,"o":4.405,"t":"2026-10-16T15:00:00Z","v":180,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":4,"o":4.405,"t":"2026-10-16T15:05:00Z","v":699,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-16T15:10:00Z","v":130,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":5,"o":4.405,"t":"2026-10-16T15:15:00Z","v":116,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":2,"o":4.405,"t":"2026-10-16T15:25:00Z","v":111,"vw":4.405},{"c":4.38,"h":4.4,"l":4.375,"n":30,"o":4.4,"t":"2026-10-16T15:30:00Z","v":1936,"vw":4.392857},{"c":4.38,"h":4.3892,"l":4.375,"n":12,"o":4.3852,"t":"2026-10-16T15:40:00Z","v":3531,"vw":4.382535},{"c":4.375,"h":4.375,"l":4.375,"n":4,"o":4.375,"t":"2026-10-16T15:45:00Z","v":1021,"vw":4.375},{"c":4.3748,"h":4.3748,"l":4.3748,"n":1,"o":4.3748,"t":"2026-10-16T15:50:00Z","v":1000,"vw":4.3748},{"c":4.365,"h":4.375,"l":4.365,"n":25,"o":4.375,"t":"2026-10-16T15:55:00Z","v":1162,"vw":4.369286},{"c":4.375,"h":4.38,"l":4.364,"n":46,"o":4.364,"t":"2026-10-16T16:05:00Z","v":13878,"vw":4.374731},{"c":4.395,"h":4.395,"l":4.375,"n":86,"o":4.38,"t":"2026-10-16T16:10:00Z","v":22030,"vw":4.381023},{"c":4.39,"h":4.39,"l":4.385,"n":20,"o":4.39,"t":"2026-10-16T16:20:00Z","v":1562,"vw":4.389633},{"c":4.385,"h":4.395,"l":4.385,"n":21,"o":4.395,"t":"2026-10-16T16:25:00Z","v":1585,"vw":4.390694},{"c":4.385,"h":4.385,"l":4.385,"n":8,"o":4.385,"t":"2026-10-16T16:30:00Z","v":329,"vw":4.385},{"c":4.385,"h":4.385,"l":4.385,"n":12,"o":4.385,"t":"2026-10-16T16:35:00Z","v":693,"vw":4.385},{"c":4.375,"h":4.38,"l":4.375,"n":15,"o":4.38,"t":"2026-10-16T16:40:00Z","v":1608,"vw":4.378571},{"c":4.3602,"h":4.37,"l":4.3602,"n":7,"o":4.37,"t":"2026-10-16T16:45:00Z","v":304,"vw":4.3651},{"c":4.365,"h":4.365,"l":4.365,"n":2,"o":4.365,"t":"2026-10-16T16:50:00Z","v":135,"vw":4.365},{"c":4.365,"h":4.365,"l":4.365,"n":2,"o":4.365,"t":"2026-10-16T16:55:00Z","v":300,"vw":4.365},{"c":4.365,"h":4.365,"l":4.36,"n":20,"o":4.36,"t":"2026-10-16T17:00:00Z","v":997,"vw":4.362273},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-16T17:10:00Z","v":601,"vw":4.36},{"c":4.3495,"h":4.35,"l":4.345,"n":21,"o":4.35,"t":"2026-10-16T17:15:00Z","v":1264,"vw":4.349406},{"c":4.36,"h":4.36,"l":4.345,"n":43,"o":4.3499,"t":"2026-10-16T17:30:00Z","v":17149,"vw":4.353307},{"c":4.365,"h":4.3694,"l":4.36,"n":34,"o":4.365,"t":"2026-10-16T17:35:00Z","v":4729,"vw":4.366158},{"c":4.36,"h":4.365,"l":4.36,"n":45,"o":4.365,"t":"2026-10-16T17:45:00Z","v":3244,"vw":4.36125},{"c":4.355,"h":4.355,"l":4.355,"n":3,"o":4.355,"t":"2026-10-16T17:55:00Z","v":802,"vw":4.355},{"c":4.355,"h":4.36,"l":4.355,"n":6,"o":4.36,"t":"2026-10-16T18:00:00Z","v":7171,"vw":4.35993},{"c":4.355,"h":4.355,"l":4.355,"n":2,"o":4.355,"t":"2026-10-16T18:05:00Z","v":189,"vw":4.355},{"c":4.355,"h":4.36,"l":4.345,"n":94,"o":4.355,"t":"2026-10-16T18:15:00Z","v":10256,"vw":4.353499},{"c":4.355,"h":4.3589,"l":4.355,"n":7,"o":4.355,"t":"2026-10-16T18:20:00Z","v":2002,"vw":4.35773},{"c":4.355,"h":4.355,"l":4.355,"n":2,"o":4.355,"t":"2026-10-16T18:25:00Z","v":101,"vw":4.355},{"c":4.36,"h":4.36,"l":4.3513,"n":14,"o":4.355,"t":"2026-10-16T18:30:00Z","v":2577,"vw":4.357299},{"c":4.355,"h":4.36,"l":4.355,"n":15,"o":4.36,"t":"2026-10-16T18:35:00Z","v":3927,"vw":4.355605},{"c":4.36,"h":4.36,"l":4.36,"n":9,"o":4.36,"t":"2026-10-16T18:40:00Z","v":340,"vw":4.36},{"c":4.365,"h":4.365,"l":4.365,"n":2,"o":4.365,"t":"2026-10-16T18:45:00Z","v":111,"vw":4.365},{"c":4.365,"h":4.365,"l":4.365,"n":13,"o":4.365,"t":"2026-10-16T18:50:00Z","v":717,"vw":4.365},{"c":4.38,"h":4.38,"l":4.365,"n":29,"o":4.365,"t":"2026-10-16T18:55:00Z","v":11452,"vw":4.365802},{"c":4.375,"h":4.375,"l":4.375,"n":2,"o":4.375,"t":"2026-10-16T19:00:00Z","v":137,"vw":4.375},{"c":4.375,"h":4.38,"l":4.375,"n":14,"o":4.375,"t":"2026-10-16T19:05:00Z","v":1578,"vw":4.376903},{"c":4.375,"h":4.38,"l":4.375,"n":10,"o":4.38,"t":"2026-10-16T19:10:00Z","v":696,"vw":4.376071},{"c":4.37,"h":4.375,"l":4.37,"n":40,"o":4.375,"t":"2026-10-16T19:20:00Z","v":7232,"vw":4.370783},{"c":4.365,"h":4.365,"l":4.365,"n":8,"o":4.365,"t":"2026-10-16T19:25:00Z","v":360,"vw":4.365},{"c":4.34,"h":4.365,"l":4.34,"n":122,"o":4.365,"t":"2026-10-16T19:30:00Z","v":16091,"vw":4.351774},{"c":4.3488,"h":4.3488,"l":4.3488,"n":4,"o":4.3488,"t":"2026-10-16T19:35:00Z","v":131,"vw":4.3488},{"c":4.345,"h":4.35,"l":4.34,"n":8,"o":4.345,"t":"2026-10-16T19:40:00Z","v":8305,"vw":4.345507},{"c":4.345,"h":4.35,"l":4.3425,"n":64,"o":4.3425,"t":"2026-10-16T19:55:00Z","v":12366,"vw":4.347682},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-16T20:00:00Z","v":5211,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-19T13:30:00Z","v":787,"vw":4.34},{"c":4.345,"h":4.345,"l":4.345,"n":1,"o":4.345,"t":"2026-10-19T13:50:00Z","v":262,"vw":4.345},{"c":4.32,"h":4.33,"l":4.3,"n":34,"o":4.3,"t":"2026-10-19T13:55:00Z","v":3277,"vw":4.312934},{"c":4.32,"h":4.328,"l":4.29,"n":91,"o":4.32,"t":"2026-10-19T14:00:00Z","v":17516,"vw":4.308923},{"c":4.345,"h":4.345,"l":4.325,"n":23,"o":4.325,"t":"2026-10-19T14:05:00Z","v":4605,"vw":4.335712},{"c":4.35,"h":4.35,"l":4.345,"n":12,"o":4.345,"t":"2026-10-19T14:10:00Z","v":1119,"vw":4.348776},{"c":4.365,"h":4.365,"l":4.35,"n":16,"o":4.35,"t":"2026-10-19T14:15:00Z","v":918,"vw":4.359449},{"c":4.36,"h":4.365,"l":4.36,"n":25,"o":4.365,"t":"2026-10-19T14:20:00Z","v":2054,"vw":4.361548},{"c":4.36,"h":4.365,"l":4.36,"n":15,"o":4.365,"t":"2026-10-19T14:25:00Z","v":1054,"vw":4.360642},{"c":4.345,"h":4.3521,"l":4.345,"n":10,"o":4.3521,"t":"2026-10-19T14:30:00Z","v":1040,"vw":4.349301},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-19T14:35:00Z","v":188,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-19T14:40:00Z","v":100,"vw":4.34},{"c":4.33,"h":4.34,"l":4.33,"n":122,"o":4.34,"t":"2026-10-19T14:45:00Z","v":12039,"vw":4.330705},{"c":4.335,"h":4.335,"l":4.33,"n":61,"o":4.33,"t":"2026-10-19T14:50:00Z","v":7240,"vw":4.331822},{"c":4.325,"h":4.33,"l":4.325,"n":20,"o":4.33,"t":"2026-10-19T14:55:00Z","v":8325,"vw":4.325349},{"c":4.325,"h":4.325,"l":4.325,"n":2,"o":4.325,"t":"2026-10-19T15:00:00Z","v":700,"vw":4.325},{"c":4.34,"h":4.34,"l":4.325,"n":20,"o":4.325,"t":"2026-10-19T15:05:00Z","v":1602,"vw":4.333674},{"c":4.355,"h":4.355,"l":4.345,"n":23,"o":4.35,"t":"2026-10-19T15:10:00Z","v":2746,"vw":4.35081},{"c":4.36,"h":4.36,"l":4.36,"n":19,"o":4.36,"t":"2026-10-19T15:15:00Z","v":1052,"vw":4.36},{"c":4.36,"h":4.36,"l":4.3593,"n":7,"o":4.3593,"t":"2026-10-19T15:20:00Z","v":594,"vw":4.359443},{"c":4.375,"h":4.378,"l":4.37,"n":22,"o":4.37,"t":"2026-10-19T15:25:00Z","v":1671,"vw":4.372124},{"c":4.375,"h":4.375,"l":4.375,"n":19,"o":4.375,"t":"2026-10-19T15:30:00Z","v":1502,"vw":4.375},{"c":4.375,"h":4.375,"l":4.375,"n":4,"o":4.375,"t":"2026-10-19T15:35:00Z","v":301,"vw":4.375},{"c":4.37,"h":4.37,"l":4.37,"n":14,"o":4.37,"t":"2026-10-19T15:40:00Z","v":1078,"vw":4.37},{"c":4.365,"h":4.37,"l":4.3612,"n":13,"o":4.37,"t":"2026-10-19T15:45:00Z","v":553,"vw":4.367136},{"c":4.365,"h":4.365,"l":4.36,"n":14,"o":4.365,"t":"2026-10-19T15:50:00Z","v":987,"vw":4.3612},{"c":4.365,"h":4.365,"l":4.36,"n":43,"o":4.365,"t":"2026-10-19T15:55:00Z","v":2681,"vw":4.363622},{"c":4.335,"h":4.36,"l":4.3303,"n":42,"o":4.36,"t":"2026-10-19T16:00:00Z","v":7426,"vw":4.347522},{"c":4.335,"h":4.335,"l":4.335,"n":6,"o":4.335,"t":"2026-10-19T16:05:00Z","v":204,"vw":4.335},{"c":4.34,"h":4.34,"l":4.34,"n":12,"o":4.34,"t":"2026-10-19T16:10:00Z","v":415,"vw":4.34},{"c":4.345,"h":4.345,"l":4.34,"n":17,"o":4.34,"t":"2026-10-19T16:20:00Z","v":2795,"vw":4.344144},{"c":4.345,"h":4.345,"l":4.34,"n":46,"o":4.345,"t":"2026-10-19T16:25:00Z","v":3564,"vw":4.341408},{"c":4.34,"h":4.345,"l":4.33,"n":56,"o":4.345,"t":"2026-10-19T16:30:00Z","v":5502,"vw":4.336145},{"c":4.34,"h":4.34,"l":4.34,"n":9,"o":4.34,"t":"2026-10-19T16:35:00Z","v":324,"vw":4.34},{"c":4.335,"h":4.335,"l":4.33,"n":7,"o":4.335,"t":"2026-10-19T17:00:00Z","v":420,"vw":4.3325},{"c":4.3436,"h":4.345,"l":4.335,"n":54,"o":4.335,"t":"2026-10-19T17:05:00Z","v":2837,"vw":4.339435},{"c":4.345,"h":4.3499,"l":4.345,"n":8,"o":4.3499,"t":"2026-10-19T17:10:00Z","v":1512,"vw":4.349247},{"c":4.345,"h":4.35,"l":4.34,"n":18,"o":4.345,"t":"2026-10-19T17:15:00Z","v":1151,"vw":4.344415},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-19T17:20:00Z","v":102,"vw":4.34},{"c":4.34,"h":4.34,"l":4.33,"n":33,"o":4.34,"t":"2026-10-19T17:25:00Z","v":3197,"vw":4.338845},{"c":4.33,"h":4.335,"l":4.33,"n":39,"o":4.33,"t":"2026-10-19T17:30:00Z","v":3076,"vw":4.331537},{"c":4.32,"h":4.325,"l":4.32,"n":12,"o":4.325,"t":"2026-10-19T17:35:00Z","v":1123,"vw":4.321364},{"c":4.325,"h":4.325,"l":4.32,"n":19,"o":4.32,"t":"2026-10-19T17:40:00Z","v":1001,"vw":4.321852},{"c":4.325,"h":4.325,"l":4.32,"n":30,"o":4.325,"t":"2026-10-19T17:45:00Z","v":1872,"vw":4.324063},{"c":4.325,"h":4.33,"l":4.325,"n":21,"o":4.325,"t":"2026-10-19T17:50:00Z","v":1266,"vw":4.326672},{"c":4.325,"h":4.325,"l":4.325,"n":30,"o":4.325,"t":"2026-10-19T17:55:00Z","v":1554,"vw":4.325},{"c":4.325,"h":4.325,"l":4.32,"n":21,"o":4.325,"t":"2026-10-19T18:00:00Z","v":1995,"vw":4.322851},{"c":4.325,"h":4.325,"l":4.32,"n":10,"o":4.325,"t":"2026-10-19T18:05:00Z","v":1026,"vw":4.321},{"c":4.325,"h":4.33,"l":4.32,"n":43,"o":4.324,"t":"2026-10-19T18:10:00Z","v":4183,"vw":4.324459},{"c":4.325,"h":4.33,"l":4.32,"n":17,"o":4.32,"t":"2026-10-19T18:15:00Z","v":1830,"vw":4.322839},{"c":4.325,"h":4.325,"l":4.32,"n":16,"o":4.325,"t":"2026-10-19T18:20:00Z","v":2360,"vw":4.321905},{"c":4.315,"h":4.325,"l":4.315,"n":59,"o":4.325,"t":"2026-10-19T18:25:00Z","v":3425,"vw":4.319954},{"c":4.315,"h":4.315,"l":4.3141,"n":13,"o":4.315,"t":"2026-10-19T18:30:00Z","v":1008,"vw":4.314805},{"c":4.31,"h":4.32,"l":4.31,"n":13,"o":4.31,"t":"2026-10-19T18:35:00Z","v":2144,"vw":4.312056},{"c":4.315,"h":4.315,"l":4.31,"n":10,"o":4.315,"t":"2026-10-19T18:40:00Z","v":1145,"vw":4.311818},{"c":4.315,"h":4.32,"l":4.315,"n":15,"o":4.315,"t":"2026-10-19T18:45:00Z","v":2207,"vw":4.315253},{"c":4.315,"h":4.32,"l":4.315,"n":27,"o":4.315,"t":"2026-10-19T18:50:00Z","v":2526,"vw":4.316043},{"c":4.315,"h":4.315,"l":4.31,"n":22,"o":4.315,"t":"2026-10-19T18:55:00Z","v":1455,"vw":4.313846},{"c":4.315,"h":4.32,"l":4.315,"n":32,"o":4.315,"t":"2026-10-19T19:00:00Z","v":3099,"vw":4.31549},{"c":4.315,"h":4.315,"l":4.31,"n":20,"o":4.315,"t":"2026-10-19T19:05:00Z","v":1861,"vw":4.312334},{"c":4.315,"h":4.315,"l":4.31,"n":39,"o":4.315,"t":"2026-10-19T19:10:00Z","v":3989,"vw":4.312083},{"c":4.315,"h":4.315,"l":4.31,"n":38,"o":4.315,"t":"2026-10-19T19:15:00Z","v":4069,"vw":4.311667},{"c":4.315,"h":4.32,"l":4.315,"n":17,"o":4.315,"t":"2026-10-19T19:20:00Z","v":1303,"vw":4.315417},{"c":4.295,"h":4.315,"l":4.295,"n":59,"o":4.315,"t":"2026-10-19T19:25:00Z","v":4257,"vw":4.305012},{"c":4.295,"h":4.295,"l":4.29,"n":56,"o":4.29,"t":"2026-10-19T19:30:00Z","v":5633,"vw":4.292672},{"c":4.295,"h":4.295,"l":4.295,"n":60,"o":4.295,"t":"2026-10-19T19:35:00Z","v":2785,"vw":4.295},{"c":4.28,"h":4.2997,"l":4.28,"n":78,"o":4.2989,"t":"2026-10-19T19:40:00Z","v":6982,"vw":4.291621},{"c":4.295,"h":4.31,"l":4.29,"n":103,"o":4.29,"t":"2026-10-19T19:45:00Z","v":14342,"vw":4.298641},{"c":4.285,"h":4.295,"l":4.28,"n":79,"o":4.295,"t":"2026-10-19T19:50:00Z","v":6320,"vw":4.288791},{"c":4.255,"h":4.285,"l":4.25,"n":320,"o":4.28,"t":"2026-10-19T19:55:00Z","v":35572,"vw":4.266275},{"c":4.25,"h":4.25,"l":4.25,"n":6,"o":4.25,"t":"2026-10-19T20:00:00Z","v":6952,"vw":4.25},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-20T13:30:00Z","v":158,"vw":4.29},{"c":4.33,"h":4.33,"l":4.3,"n":14,"o":4.31,"t":"2026-10-20T13:40:00Z","v":977,"vw":4.316576},{"c":4.35,"h":4.35,"l":4.34,"n":6,"o":4.34,"t":"2026-10-20T13:45:00Z","v":579,"vw":4.34346},{"c":4.36,"h":4.36,"l":4.35,"n":15,"o":4.35,"t":"2026-10-20T13:50:00Z","v":1830,"vw":4.356096},{"c":4.35,"h":4.36,"l":4.3499,"n":122,"o":4.36,"t":"2026-10-20T13:55:00Z","v":9986,"vw":4.356211},{"c":4.36,"h":4.36,"l":4.36,"n":11,"o":4.36,"t":"2026-10-20T14:00:00Z","v":2201,"vw":4.36},{"c":4.36,"h":4.37,"l":4.36,"n":4,"o":4.36,"t":"2026-10-20T14:05:00Z","v":919,"vw":4.364554},{"c":4.37,"h":4.37,"l":4.365,"n":11,"o":4.365,"t":"2026-10-20T14:10:00Z","v":595,"vw":4.368221},{"c":4.39,"h":4.39,"l":4.39,"n":48,"o":4.39,"t":"2026-10-20T14:15:00Z","v":3036,"vw":4.39},{"c":4.39,"h":4.39,"l":4.385,"n":7,"o":4.385,"t":"2026-10-20T14:20:00Z","v":519,"vw":4.388008},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-20T14:30:00Z","v":1256,"vw":4.41},{"c":4.415,"h":4.42,"l":4.39,"n":259,"o":4.39,"t":"2026-10-20T14:35:00Z","v":40804,"vw":4.407009},{"c":4.41,"h":4.41,"l":4.3912,"n":78,"o":4.4,"t":"2026-10-20T14:40:00Z","v":19303,"vw":4.407937},{"c":4.43,"h":4.43,"l":4.41,"n":76,"o":4.41,"t":"2026-10-20T14:45:00Z","v":15470,"vw":4.411821},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-20T14:50:00Z","v":1021,"vw":4.43},{"c":4.435,"h":4.435,"l":4.42,"n":15,"o":4.42,"t":"2026-10-20T15:00:00Z","v":1179,"vw":4.428971},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-20T15:05:00Z","v":280,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":88,"o":4.44,"t":"2026-10-20T15:10:00Z","v":13447,"vw":4.44},{"c":4.44,"h":4.44,"l":4.43,"n":9,"o":4.44,"t":"2026-10-20T15:15:00Z","v":729,"vw":4.438333},{"c":4.44,"h":4.45,"l":4.44,"n":9,"o":4.45,"t":"2026-10-20T15:20:00Z","v":387,"vw":4.446667},{"c":4.45,"h":4.45,"l":4.45,"n":7,"o":4.45,"t":"2026-10-20T15:25:00Z","v":310,"vw":4.45},{"c":4.45,"h":4.45,"l":4.445,"n":17,"o":4.445,"t":"2026-10-20T15:30:00Z","v":1212,"vw":4.4475},{"c":4.45,"h":4.455,"l":4.445,"n":39,"o":4.445,"t":"2026-10-20T15:35:00Z","v":5794,"vw":4.447173},{"c":4.45,"h":4.455,"l":4.44,"n":24,"o":4.45,"t":"2026-10-20T15:40:00Z","v":2498,"vw":4.448961},{"c":4.4555,"h":4.4555,"l":4.4555,"n":3,"o":4.4555,"t":"2026-10-20T15:45:00Z","v":601,"vw":4.4555},{"c":4.45,"h":4.46,"l":4.45,"n":18,"o":4.4548,"t":"2026-10-20T15:50:00Z","v":1743,"vw":4.453418},{"c":4.43,"h":4.44,"l":4.43,"n":15,"o":4.44,"t":"2026-10-20T16:00:00Z","v":3171,"vw":4.43718},{"c":4.43,"h":4.435,"l":4.43,"n":7,"o":4.43,"t":"2026-10-20T16:05:00Z","v":690,"vw":4.433333},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-20T16:10:00Z","v":100,"vw":4.43},{"c":4.435,"h":4.435,"l":4.435,"n":7,"o":4.435,"t":"2026-10-20T16:15:00Z","v":855,"vw":4.435},{"c":4.435,"h":4.44,"l":4.435,"n":6,"o":4.44,"t":"2026-10-20T16:20:00Z","v":571,"vw":4.438722},{"c":4.435,"h":4.44,"l":4.435,"n":3,"o":4.44,"t":"2026-10-20T16:25:00Z","v":411,"vw":4.43625},{"c":4.45,"h":4.45,"l":4.435,"n":19,"o":4.435,"t":"2026-10-20T16:30:00Z","v":1430,"vw":4.442299},{"c":4.46,"h":4.46,"l":4.46,"n":10,"o":4.46,"t":"2026-10-20T16:45:00Z","v":243,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-20T16:50:00Z","v":100,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-20T16:55:00Z","v":510,"vw":4.46},{"c":4.455,"h":4.455,"l":4.455,"n":2,"o":4.455,"t":"2026-10-20T17:10:00Z","v":250,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":1,"o":4.455,"t":"2026-10-20T17:15:00Z","v":100,"vw":4.455},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-20T17:30:00Z","v":1003,"vw":4.46},{"c":4.455,"h":4.455,"l":4.455,"n":4,"o":4.455,"t":"2026-10-20T17:35:00Z","v":240,"vw":4.455},{"c":4.455,"h":4.46,"l":4.455,"n":12,"o":4.46,"t":"2026-10-20T17:40:00Z","v":751,"vw":4.456497},{"c":4.455,"h":4.455,"l":4.455,"n":1,"o":4.455,"t":"2026-10-20T17:45:00Z","v":200,"vw":4.455},{"c":4.46,"h":4.46,"l":4.455,"n":36,"o":4.455,"t":"2026-10-20T17:50:00Z","v":2673,"vw":4.458478},{"c":4.455,"h":4.465,"l":4.455,"n":47,"o":4.465,"t":"2026-10-20T17:55:00Z","v":9852,"vw":4.461684},{"c":4.445,"h":4.455,"l":4.445,"n":40,"o":4.455,"t":"2026-10-20T18:00:00Z","v":1900,"vw":4.449675},{"c":4.435,"h":4.44,"l":4.43,"n":22,"o":4.44,"t":"2026-10-20T18:05:00Z","v":2563,"vw":4.437387},{"c":4.445,"h":4.45,"l":4.435,"n":111,"o":4.435,"t":"2026-10-20T18:10:00Z","v":38634,"vw":4.443584},{"c":4.445,"h":4.45,"l":4.44,"n":59,"o":4.445,"t":"2026-10-20T18:15:00Z","v":7043,"vw":4.44545},{"c":4.42,"h":4.445,"l":4.42,"n":33,"o":4.445,"t":"2026-10-20T18:20:00Z","v":2649,"vw":4.435506},{"c":4.48,"h":4.48,"l":4.425,"n":168,"o":4.425,"t":"2026-10-20T18:30:00Z","v":28705,"vw":4.458296},{"c":4.49,"h":4.51,"l":4.48,"n":405,"o":4.48,"t":"2026-10-20T18:35:00Z","v":53699,"vw":4.489828},{"c":4.5,"h":4.505,"l":4.48,"n":243,"o":4.49,"t":"2026-10-20T18:40:00Z","v":28895,"vw":4.495551},{"c":4.5,"h":4.51,"l":4.49,"n":144,"o":4.5,"t":"2026-10-20T18:45:00Z","v":19086,"vw":4.500415},{"c":4.495,"h":4.51,"l":4.49,"n":70,"o":4.51,"t":"2026-10-20T18:50:00Z","v":8678,"vw":4.501734},{"c":4.495,"h":4.5,"l":4.49,"n":78,"o":4.5,"t":"2026-10-20T18:55:00Z","v":10454,"vw":4.4972},{"c":4.49,"h":4.5,"l":4.49,"n":70,"o":4.5,"t":"2026-10-20T19:00:00Z","v":7235,"vw":4.495728},{"c":4.49,"h":4.49,"l":4.488,"n":41,"o":4.488,"t":"2026-10-20T19:05:00Z","v":4719,"vw":4.489694},{"c":4.475,"h":4.495,"l":4.475,"n":27,"o":4.495,"t":"2026-10-20T19:10:00Z","v":3132,"vw":4.484894},{"c":4.49,"h":4.49,"l":4.475,"n":37,"o":4.475,"t":"2026-10-20T19:15:00Z","v":3696,"vw":4.485867},{"c":4.48,"h":4.49,"l":4.48,"n":13,"o":4.49,"t":"2026-10-20T19:20:00Z","v":1731,"vw":4.482472},{"c":4.475,"h":4.48,"l":4.475,"n":25,"o":4.48,"t":"2026-10-20T19:25:00Z","v":2161,"vw":4.477288},{"c":4.485,"h":4.485,"l":4.48,"n":39,"o":4.48,"t":"2026-10-20T19:30:00Z","v":4176,"vw":4.481068},{"c":4.49,"h":4.49,"l":4.485,"n":10,"o":4.49,"t":"2026-10-20T19:35:00Z","v":1408,"vw":4.488462},{"c":4.485,"h":4.49,"l":4.48,"n":54,"o":4.48,"t":"2026-10-20T19:40:00Z","v":2703,"vw":4.485804},{"c":4.485,"h":4.495,"l":4.485,"n":86,"o":4.485,"t":"2026-10-20T19:45:00Z","v":8214,"vw":4.489111},{"c":4.48,"h":4.49,"l":4.475,"n":60,"o":4.485,"t":"2026-10-20T19:50:00Z","v":3255,"vw":4.482074},{"c":4.445,"h":4.475,"l":4.445,"n":334,"o":4.47,"t":"2026-10-20T19:55:00Z","v":31442,"vw":4.460446},{"c":4.44,"h":4.44,"l":4.44,"n":5,"o":4.44,"t":"2026-10-20T20:00:00Z","v":16480,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-20T20:35:00Z","v":676,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T13:25:00Z","v":100,"vw":4.43},{"c":4.42,"h":4.43,"l":4.42,"n":7,"o":4.43,"t":"2026-10-21T13:30:00Z","v":5905,"vw":4.421168},{"c":4.42,"h":4.42,"l":4.3682,"n":12,"o":4.3682,"t":"2026-10-21T13:40:00Z","v":4255,"vw":4.387925},{"c":4.425,"h":4.425,"l":4.42,"n":4,"o":4.42,"t":"2026-10-21T13:50:00Z","v":497,"vw":4.42197},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-21T13:55:00Z","v":714,"vw":4.4},{"c":4.38,"h":4.395,"l":4.38,"n":4,"o":4.395,"t":"2026-10-21T14:00:00Z","v":221,"vw":4.3875},{"c":4.36,"h":4.38,"l":4.36,"n":6,"o":4.38,"t":"2026-10-21T14:05:00Z","v":307,"vw":4.37},{"c":4.36,"h":4.39,"l":4.36,"n":5,"o":4.39,"t":"2026-10-21T14:10:00Z","v":2202,"vw":4.387273},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-21T14:15:00Z","v":211,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-21T14:20:00Z","v":201,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-21T14:25:00Z","v":298,"vw":4.36},{"c":4.355,"h":4.355,"l":4.35,"n":4,"o":4.355,"t":"2026-10-21T14:30:00Z","v":711,"vw":4.354286},{"c":4.355,"h":4.355,"l":4.3513,"n":4,"o":4.3513,"t":"2026-10-21T14:35:00Z","v":475,"vw":4.353637},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T14:45:00Z","v":100,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T14:50:00Z","v":100,"vw":4.35},{"c":4.34,"h":4.35,"l":4.34,"n":11,"o":4.35,"t":"2026-10-21T14:55:00Z","v":1352,"vw":4.349038},{"c":4.33,"h":4.3312,"l":4.32,"n":6,"o":4.33,"t":"2026-10-21T15:00:00Z","v":854,"vw":4.329423},{"c":4.33,"h":4.33,"l":4.32,"n":11,"o":4.32,"t":"2026-10-21T15:05:00Z","v":7199,"vw":4.329861},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-21T15:10:00Z","v":387,"vw":4.33},{"c":4.335,"h":4.335,"l":4.335,"n":12,"o":4.335,"t":"2026-10-21T15:15:00Z","v":414,"vw":4.335},{"c":4.3248,"h":4.33,"l":4.3248,"n":12,"o":4.33,"t":"2026-10-21T15:20:00Z","v":3687,"vw":4.325675},{"c":4.33,"h":4.33,"l":4.325,"n":11,"o":4.325,"t":"2026-10-21T15:25:00Z","v":948,"vw":4.329378},{"c":4.34,"h":4.34,"l":4.33,"n":12,"o":4.33,"t":"2026-10-21T15:30:00Z","v":651,"vw":4.3375},{"c":4.33,"h":4.33,"l":4.33,"n":8,"o":4.33,"t":"2026-10-21T15:40:00Z","v":1143,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T15:50:00Z","v":103,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-21T15:55:00Z","v":100,"vw":4.32},{"c":4.31,"h":4.32,"l":4.31,"n":14,"o":4.32,"t":"2026-10-21T16:00:00Z","v":9903,"vw":4.319795},{"c":4.315,"h":4.315,"l":4.315,"n":1,"o":4.315,"t":"2026-10-21T16:05:00Z","v":221,"vw":4.315},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-21T16:10:00Z","v":100,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-10-21T16:25:00Z","v":1239,"vw":4.31},{"c":4.305,"h":4.305,"l":4.305,"n":3,"o":4.305,"t":"2026-10-21T16:30:00Z","v":134,"vw":4.305},{"c":4.32,"h":4.32,"l":4.3,"n":19,"o":4.3,"t":"2026-10-21T16:35:00Z","v":2175,"vw":4.310165},{"c":4.31,"h":4.315,"l":4.31,"n":11,"o":4.315,"t":"2026-10-21T16:45:00Z","v":590,"vw":4.311222},{"c":4.305,"h":4.3091,"l":4.3013,"n":11,"o":4.3013,"t":"2026-10-21T17:00:00Z","v":2148,"vw":4.306692},{"c":4.305,"h":4.31,"l":4.305,"n":18,"o":4.309,"t":"2026-10-21T17:10:00Z","v":4914,"vw":4.308152},{"c":4.315,"h":4.315,"l":4.31,"n":2,"o":4.31,"t":"2026-10-21T17:15:00Z","v":3000,"vw":4.3125},{"c":4.31,"h":4.31,"l":4.31,"n":14,"o":4.31,"t":"2026-10-21T17:20:00Z","v":1360,"vw":4.31},{"c":4.305,"h":4.305,"l":4.305,"n":8,"o":4.305,"t":"2026-10-21T17:25:00Z","v":3837,"vw":4.305},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T17:35:00Z","v":1810,"vw":4.3},{"c":4.315,"h":4.315,"l":4.3,"n":22,"o":4.3,"t":"2026-10-21T17:50:00Z","v":5288,"vw":4.308169},{"c":4.315,"h":4.315,"l":4.315,"n":9,"o":4.315,"t":"2026-10-21T18:05:00Z","v":6402,"vw":4.315},{"c":4.315,"h":4.315,"l":4.315,"n":4,"o":4.315,"t":"2026-10-21T18:10:00Z","v":412,"vw":4.315},{"c":4.32,"h":4.32,"l":4.315,"n":21,"o":4.315,"t":"2026-10-21T18:15:00Z","v":3589,"vw":4.319779},{"c":4.315,"h":4.32,"l":4.315,"n":12,"o":4.32,"t":"2026-10-21T18:20:00Z","v":1312,"vw":4.319086},{"c":4.3199,"h":4.32,"l":4.315,"n":25,"o":4.315,"t":"2026-10-21T18:25:00Z","v":2639,"vw":4.319737},{"c":4.325,"h":4.325,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T18:30:00Z","v":1500,"vw":4.320333},{"c":4.315,"h":4.32,"l":4.315,"n":33,"o":4.32,"t":"2026-10-21T18:45:00Z","v":4510,"vw":4.317247},{"c":4.31,"h":4.315,"l":4.31,"n":7,"o":4.315,"t":"2026-10-21T18:50:00Z","v":1718,"vw":4.314412},{"c":4.315,"h":4.325,"l":4.315,"n":62,"o":4.3196,"t":"2026-10-21T18:55:00Z","v":16524,"vw":4.318056},{"c":4.305,"h":4.31,"l":4.305,"n":7,"o":4.31,"t":"2026-10-21T19:00:00Z","v":910,"vw":4.308762},{"c":4.32,"h":4.32,"l":4.305,"n":82,"o":4.305,"t":"2026-10-21T19:05:00Z","v":18173,"vw":4.312089},{"c":4.31,"h":4.315,"l":4.31,"n":17,"o":4.31,"t":"2026-10-21T19:10:00Z","v":2043,"vw":4.31025},{"c":4.31,"h":4.315,"l":4.31,"n":15,"o":4.31,"t":"2026-10-21T19:20:00Z","v":643,"vw":4.311667},{"c":4.32,"h":4.32,"l":4.315,"n":14,"o":4.315,"t":"2026-10-21T19:25:00Z","v":549,"vw":4.3175},{"c":4.325,"h":4.325,"l":4.315,"n":22,"o":4.315,"t":"2026-10-21T19:30:00Z","v":3441,"vw":4.320391},{"c":4.335,"h":4.335,"l":4.325,"n":49,"o":4.325,"t":"2026-10-21T19:35:00Z","v":6923,"vw":4.328463},{"c":4.33,"h":4.3499,"l":4.33,"n":182,"o":4.33,"t":"2026-10-21T19:40:00Z","v":22213,"vw":4.338944},{"c":4.35,"h":4.35,"l":4.325,"n":116,"o":4.3292,"t":"2026-10-21T19:45:00Z","v":26056,"vw":4.340658},{"c":4.345,"h":4.35,"l":4.335,"n":53,"o":4.34,"t":"2026-10-21T19:50:00Z","v":6848,"vw":4.344458},{"c":4.305,"h":4.345,"l":4.3,"n":186,"o":4.34,"t":"2026-10-21T19:55:00Z","v":22796,"vw":4.330262},{"c":4.31,"h":4.31,"l":4.3,"n":6,"o":4.3,"t":"2026-10-21T20:00:00Z","v":8273,"vw":4.300124},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-22T13:30:00Z","v":532,"vw":4.3},{"c":4.315,"h":4.32,"l":4.31,"n":7,"o":4.31,"t":"2026-10-22T13:35:00Z","v":897,"vw":4.315669},{"c":4.33,"h":4.33,"l":4.315,"n":6,"o":4.315,"t":"2026-10-22T13:40:00Z","v":1480,"vw":4.317069},{"c":4.36,"h":4.36,"l":4.35,"n":13,"o":4.35,"t":"2026-10-22T13:45:00Z","v":1100,"vw":4.357778},{"c":4.38,"h":4.39,"l":4.38,"n":6,"o":4.39,"t":"2026-10-22T13:50:00Z","v":746,"vw":4.381495},{"c":4.4,"h":4.4,"l":4.3775,"n":14,"o":4.388,"t":"2026-10-22T13:55:00Z","v":941,"vw":4.383733},{"c":4.42,"h":4.43,"l":4.42,"n":23,"o":4.43,"t":"2026-10-22T14:10:00Z","v":1494,"vw":4.42147},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-22T14:15:00Z","v":409,"vw":4.43},{"c":4.42,"h":4.425,"l":4.42,"n":6,"o":4.42,"t":"2026-10-22T14:20:00Z","v":1011,"vw":4.423},{"c":4.4024,"h":4.43,"l":4.4024,"n":45,"o":4.43,"t":"2026-10-22T14:25:00Z","v":3222,"vw":4.413633},{"c":4.41,"h":4.418,"l":4.41,"n":6,"o":4.41,"t":"2026-10-22T14:30:00Z","v":754,"vw":4.413429},{"c":4.41,"h":4.418,"l":4.401,"n":5,"o":4.418,"t":"2026-10-22T14:35:00Z","v":600,"vw":4.407583},{"c":4.41,"h":4.42,"l":4.41,"n":2,"o":4.42,"t":"2026-10-22T14:40:00Z","v":200,"vw":4.415},{"c":4.42,"h":4.42,"l":4.41,"n":9,"o":4.41,"t":"2026-10-22T14:45:00Z","v":590,"vw":4.417537},{"c":4.46,"h":4.475,"l":4.415,"n":96,"o":4.415,"t":"2026-10-22T14:50:00Z","v":17046,"vw":4.454332},{"c":4.46,"h":4.47,"l":4.46,"n":40,"o":4.46,"t":"2026-10-22T14:55:00Z","v":5853,"vw":4.467078},{"c":4.47,"h":4.49,"l":4.454,"n":109,"o":4.46,"t":"2026-10-22T15:00:00Z","v":30349,"vw":4.467216},{"c":4.465,"h":4.475,"l":4.465,"n":16,"o":4.475,"t":"2026-10-22T15:05:00Z","v":13917,"vw":4.472174},{"c":4.47,"h":4.48,"l":4.465,"n":41,"o":4.465,"t":"2026-10-22T15:10:00Z","v":13717,"vw":4.470808},{"c":4.5,"h":4.5,"l":4.475,"n":31,"o":4.475,"t":"2026-10-22T15:15:00Z","v":10025,"vw":4.480609},{"c":4.505,"h":4.51,"l":4.5,"n":22,"o":4.5,"t":"2026-10-22T15:20:00Z","v":1667,"vw":4.506596},{"c":4.52,"h":4.52,"l":4.48,"n":102,"o":4.505,"t":"2026-10-22T15:25:00Z","v":16906,"vw":4.497957},{"c":4.5201,"h":4.5201,"l":4.5201,"n":6,"o":4.5201,"t":"2026-10-22T15:30:00Z","v":380,"vw":4.5201},{"c":4.525,"h":4.53,"l":4.525,"n":30,"o":4.53,"t":"2026-10-22T15:40:00Z","v":1376,"vw":4.528842},{"c":4.54,"h":4.54,"l":4.53,"n":20,"o":4.53,"t":"2026-10-22T15:45:00Z","v":1323,"vw":4.530979},{"c":4.56,"h":4.57,"l":4.54,"n":60,"o":4.54,"t":"2026-10-22T15:55:00Z","v":10087,"vw":4.559755},{"c":4.54,"h":4.57,"l":4.535,"n":58,"o":4.57,"t":"2026-10-22T16:00:00Z","v":13349,"vw":4.562446},{"c":4.525,"h":4.54,"l":4.525,"n":20,"o":4.54,"t":"2026-10-22T16:10:00Z","v":8973,"vw":4.538528},{"c":4.535,"h":4.538,"l":4.5201,"n":14,"o":4.5201,"t":"2026-10-22T16:15:00Z","v":1699,"vw":4.529656},{"c":4.545,"h":4.545,"l":4.535,"n":16,"o":4.535,"t":"2026-10-22T16:20:00Z","v":1549,"vw":4.540476},{"c":4.58,"h":4.58,"l":4.545,"n":29,"o":4.545,"t":"2026-10-22T16:25:00Z","v":3454,"vw":4.560805},{"c":4.57,"h":4.58,"l":4.57,"n":3,"o":4.58,"t":"2026-10-22T16:30:00Z","v":584,"vw":4.573151},{"c":4.565,"h":4.575,"l":4.55,"n":28,"o":4.575,"t":"2026-10-22T16:35:00Z","v":3209,"vw":4.562523},{"c":4.56,"h":4.565,"l":4.56,"n":11,"o":4.565,"t":"2026-10-22T16:40:00Z","v":2030,"vw":4.56375},{"c":4.57,"h":4.57,"l":4.565,"n":6,"o":4.568,"t":"2026-10-22T16:45:00Z","v":662,"vw":4.568926},{"c":4.565,"h":4.565,"l":4.56,"n":7,"o":4.565,"t":"2026-10-22T16:50:00Z","v":962,"vw":4.5625},{"c":4.58,"h":4.58,"l":4.56,"n":19,"o":4.565,"t":"2026-10-22T16:55:00Z","v":2696,"vw":4.56858},{"c":4.56,"h":4.57,"l":4.56,"n":19,"o":4.57,"t":"2026-10-22T17:00:00Z","v":2088,"vw":4.567157},{"c":4.56,"h":4.565,"l":4.56,"n":13,"o":4.565,"t":"2026-10-22T17:05:00Z","v":2443,"vw":4.563977},{"c":4.565,"h":4.57,"l":4.565,"n":18,"o":4.57,"t":"2026-10-22T17:10:00Z","v":1324,"vw":4.568222},{"c":4.565,"h":4.57,"l":4.565,"n":7,"o":4.565,"t":"2026-10-22T17:15:00Z","v":695,"vw":4.565833},{"c":4.575,"h":4.575,"l":4.565,"n":31,"o":4.565,"t":"2026-10-22T17:20:00Z","v":2940,"vw":4.569788},{"c":4.565,"h":4.565,"l":4.565,"n":8,"o":4.565,"t":"2026-10-22T17:25:00Z","v":1086,"vw":4.565},{"c":4.565,"h":4.57,"l":4.565,"n":5,"o":4.565,"t":"2026-10-22T17:30:00Z","v":514,"vw":4.568054},{"c":4.56,"h":4.5603,"l":4.56,"n":4,"o":4.5603,"t":"2026-10-22T17:35:00Z","v":1612,"vw":4.560188},{"c":4.565,"h":4.568,"l":4.56,"n":12,"o":4.568,"t":"2026-10-22T17:40:00Z","v":1433,"vw":4.563308},{"c":4.565,"h":4.565,"l":4.56,"n":9,"o":4.565,"t":"2026-10-22T17:45:00Z","v":701,"vw":4.564167},{"c":4.565,"h":4.57,"l":4.5613,"n":21,"o":4.565,"t":"2026-10-22T17:50:00Z","v":1734,"vw":4.567233},{"c":4.5788,"h":4.59,"l":4.565,"n":90,"o":4.565,"t":"2026-10-22T17:55:00Z","v":20567,"vw":4.574778},{"c":4.56,"h":4.575,"l":4.56,"n":18,"o":4.575,"t":"2026-10-22T18:00:00Z","v":1942,"vw":4.569397},{"c":4.565,"h":4.565,"l":4.565,"n":5,"o":4.565,"t":"2026-10-22T18:05:00Z","v":700,"vw":4.565},{"c":4.575,"h":4.575,"l":4.565,"n":26,"o":4.565,"t":"2026-10-22T18:10:00Z","v":1954,"vw":4.568791},{"c":4.575,"h":4.575,"l":4.575,"n":7,"o":4.575,"t":"2026-10-22T18:15:00Z","v":537,"vw":4.575},{"c":4.585,"h":4.59,"l":4.575,"n":31,"o":4.575,"t":"2026-10-22T18:20:00Z","v":2688,"vw":4.580643},{"c":4.575,"h":4.588,"l":4.575,"n":20,"o":4.588,"t":"2026-10-22T18:25:00Z","v":2060,"vw":4.582065},{"c":4.575,"h":4.578,"l":4.5701,"n":7,"o":4.5701,"t":"2026-10-22T18:30:00Z","v":967,"vw":4.57345},{"c":4.575,"h":4.575,"l":4.575,"n":10,"o":4.575,"t":"2026-10-22T18:35:00Z","v":702,"vw":4.575},{"c":4.575,"h":4.58,"l":4.575,"n":16,"o":4.575,"t":"2026-10-22T18:40:00Z","v":1317,"vw":4.576587},{"c":4.575,"h":4.575,"l":4.575,"n":14,"o":4.575,"t":"2026-10-22T18:45:00Z","v":821,"vw":4.575},{"c":4.565,"h":4.575,"l":4.565,"n":42,"o":4.575,"t":"2026-10-22T18:50:00Z","v":4730,"vw":4.571907},{"c":4.545,"h":4.565,"l":4.545,"n":118,"o":4.56,"t":"2026-10-22T18:55:00Z","v":27082,"vw":4.555158},{"c":4.545,"h":4.545,"l":4.545,"n":30,"o":4.545,"t":"2026-10-22T19:00:00Z","v":2238,"vw":4.545},{"c":4.555,"h":4.555,"l":4.545,"n":23,"o":4.545,"t":"2026-10-22T19:05:00Z","v":1784,"vw":4.55036},{"c":4.555,"h":4.555,"l":4.555,"n":23,"o":4.555,"t":"2026-10-22T19:10:00Z","v":1313,"vw":4.555},{"c":4.555,"h":4.56,"l":4.555,"n":16,"o":4.555,"t":"2026-10-22T19:15:00Z","v":1211,"vw":4.555625},{"c":4.56,"h":4.56,"l":4.555,"n":25,"o":4.555,"t":"2026-10-22T19:20:00Z","v":1065,"vw":4.555625},{"c":4.565,"h":4.57,"l":4.555,"n":33,"o":4.555,"t":"2026-10-22T19:25:00Z","v":2512,"vw":4.563905},{"c":4.565,"h":4.575,"l":4.565,"n":39,"o":4.565,"t":"2026-10-22T19:30:00Z","v":3688,"vw":4.56893},{"c":4.565,"h":4.568,"l":4.565,"n":19,"o":4.565,"t":"2026-10-22T19:35:00Z","v":2066,"vw":4.565158},{"c":4.545,"h":4.56,"l":4.545,"n":48,"o":4.56,"t":"2026-10-22T19:40:00Z","v":9653,"vw":4.547213},{"c":4.525,"h":4.545,"l":4.52,"n":95,"o":4.545,"t":"2026-10-22T19:45:00Z","v":9826,"vw":4.532826},{"c":4.545,"h":4.55,"l":4.5299,"n":74,"o":4.53,"t":"2026-10-22T19:50:00Z","v":7227,"vw":4.538225},{"c":4.51,"h":4.55,"l":4.51,"n":323,"o":4.55,"t":"2026-10-22T19:55:00Z","v":26816,"vw":4.530474},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-22T20:00:00Z","v":12973,"vw":4.5},{"c":4.45,"h":4.45,"l":4.27,"n":12,"o":4.27,"t":"2026-10-22T20:20:00Z","v":1234,"vw":4.292144},{"c":4.27,"h":4.3,"l":4.27,"n":7,"o":4.2834,"t":"2026-10-22T20:30:00Z","v":2164,"vw":4.285553},{"c":4.231,"h":4.25,"l":4.1536,"n":18,"o":4.25,"t":"2026-10-22T20:35:00Z","v":6952,"vw":4.205342},{"c":4.2465,"h":4.2642,"l":4.2,"n":8,"o":4.2,"t":"2026-10-22T20:40:00Z","v":2150,"vw":4.24041},{"c":4.2609,"h":4.31,"l":4.2594,"n":3,"o":4.2594,"t":"2026-10-22T21:00:00Z","v":1500,"vw":4.28004},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-22T21:10:00Z","v":300,"vw":4.31}],"history":[{"c":3.97,"h":4.09,"l":3.92,"n":858,"o":4.06,"t":"2024-10-21T04:00:00Z","v":200339,"vw":3.988513},{"c":3.92,"h":4,"l":3.92,"n":1109,"o":3.97,"t":"2024-10-22T04:00:00Z","v":118563,"vw":3.953956},{"c":3.9,"h":3.97,"l":3.82,"n":1163,"o":3.94,"t":"2024-10-23T04:00:00Z","v":209669,"vw":3.873781},{"c":3.84,"h":3.913,"l":3.81,"n":561,"o":3.89,"t":"2024-10-24T04:00:00Z","v":143412,"vw":3.848026},{"c":4.06,"h":4.12,"l":3.87,"n":1851,"o":3.87,"t":"2024-10-25T04:00:00Z","v":330283,"vw":4.020561},{"c":3.91,"h":4.1,"l":3.9,"n":1198,"o":4.1,"t":"2024-10-28T04:00:00Z","v":166168,"vw":3.983969},{"c":3.9,"h":3.93,"l":3.85,"n":1049,"o":3.91,"t":"2024-10-29T04:00:00Z","v":202109,"vw":3.901588},{"c":3.9,"h":4,"l":3.9,"n":889,"o":3.93,"t":"2024-10-30T04:00:00Z","v":129724,"vw":3.946281},{"c":4.02,"h":4.19,"l":4,"n":1668,"o":4,"t":"2024-10-31T04:00:00Z","v":435260,"vw":4.100444},{"c":4.05,"h":4.135,"l":3.98,"n":1189,"o":4.02,"t":"2024-11-01T04:00:00Z","v":216107,"vw":4.079792},{"c":4.07,"h":4.125,"l":4.045,"n":648,"o":4.05,"t":"2024-11-04T05:00:00Z","v":125488,"vw":4.082866},{"c":4.08,"h":4.12,"l":4.05,"n":1134,"o":4.05,"t":"2024-11-05T05:00:00Z","v":171509,"vw":4.094628},{"c":3.89,"h":4.09,"l":3.82,"n":1296,"o":4.09,"t":"2024-11-06T05:00:00Z","v":283674,"vw":3.912304},{"c":4,"h":4.08,"l":3.93,"n":1517,"o":3.93,"t":"2024-11-07T05:00:00Z","v":191298,"vw":3.992951},{"c":3.85,"h":4.021,"l":3.85,"n":607,"o":4.01,"t":"2024-11-08T05:00:00Z","v":149386,"vw":3.967646},{"c":3.77,"h":3.9066,"l":3.76,"n":1407,"o":3.88,"t":"2024-11-11T05:00:00Z","v":220251,"vw":3.800544},{"c":3.75,"h":3.815,"l":3.73,"n":1676,"o":3.76,"t":"2024-11-12T05:00:00Z","v":323043,"vw":3.766637},{"c":3.75,"h":3.78,"l":3.7,"n":1365,"o":3.74,"t":"2024-11-13T05:00:00Z","v":179362,"vw":3.74127},{"c":3.71,"h":3.76,"l":3.64,"n":1663,"o":3.75,"t":"2024-11-14T05:00:00Z","v":353393,"vw":3.702598},{"c":3.77,"h":3.8,"l":3.71,"n":1592,"o":3.72,"t":"2024-11-15T05:00:00Z","v":205841,"vw":3.760365},{"c":3.81,"h":3.88,"l":3.77,"n":837,"o":3.77,"t":"2024-11-18T05:00:00Z","v":133115,"vw":3.82139},{"c":3.85,"h":3.93,"l":3.78,"n":1843,"o":3.81,"t":"2024-11-19T05:00:00Z","v":285201,"vw":3.860661},{"c":3.9,"h":3.995,"l":3.81,"n":1045,"o":3.83,"t":"2024-11-20T05:00:00Z","v":201545,"vw":3.911588},{"c":3.96,"h":4.03,"l":3.87,"n":1238,"o":3.87,"t":"2024-11-21T05:00:00Z","v":177003,"vw":3.959553},{"c":3.89,"h":3.98,"l":3.88,"n":879,"o":3.94,"t":"2024-11-22T05:00:00Z","v":114833,"vw":3.936479},{"c":4.05,"h":4.05,"l":3.91,"n":1498,"o":3.91,"t":"2024-11-25T05:00:00Z","v":261267,"vw":4.000913},{"c":4.1,"h":4.16,"l":4,"n":1442,"o":4.06,"t":"2024-11-26T05:00:00Z","v":317908,"vw":4.081133},{"c":4.02,"h":4.17,"l":3.99,"n":854,"o":4.12,"t":"2024-11-27T05:00:00Z","v":136993,"vw":4.052273},{"c":4.06,"h":4.12,"l":4.02,"n":771,"o":4.07,"t":"2024-11-29T05:00:00Z","v":115958,"vw":4.057999},{"c":4.03,"h":4.075,"l":3.98,"n":1067,"o":4.03,"t":"2024-12-02T05:00:00Z","v":135131,"vw":4.040082},{"c":4.03,"h":4.07,"l":4.01,"n":1247,"o":4.03,"t":"2024-12-03T05:00:00Z","v":146101,"vw":4.033067},{"c":3.93,"h":4.08,"l":3.93,"n":1662,"o":4.02,"t":"2024-12-04T05:00:00Z","v":228137,"vw":3.984736},{"c":3.94,"h":4.03,"l":3.89,"n":2129,"o":3.94,"t":"2024-12-05T05:00:00Z","v":173534,"vw":3.951843},{"c":3.94,"h":4.035,"l":3.89,"n":1471,"o":3.93,"t":"2024-12-06T05:00:00Z","v":177841,"vw":3.956825},{"c":3.84,"h":4.04,"l":3.83,"n":1377,"o":3.99,"t":"2024-12-09T05:00:00Z","v":242465,"vw":3.929364},{"c":3.84,"h":3.9,"l":3.83,"n":1359,"o":3.85,"t":"2024-12-10T05:00:00Z","v":171197,"vw":3.864023},{"c":3.84,"h":3.95,"l":3.82,"n":1048,"o":3.85,"t":"2024-12-11T05:00:00Z","v":148364,"vw":3.870973},{"c":3.83,"h":3.8554,"l":3.81,"n":921,"o":3.84,"t":"2024-12-12T05:00:00Z","v":110237,"vw":3.835482},{"c":3.8,"h":3.84,"l":3.74,"n":943,"o":3.82,"t":"2024-12-13T05:00:00Z","v":159392,"vw":3.786715},{"c":3.75,"h":3.85,"l":3.74,"n":1739,"o":3.79,"t":"2024-12-16T05:00:00Z","v":384395,"vw":3.805043},{"c":3.79,"h":3.84,"l":3.74,"n":1193,"o":3.74,"t":"2024-12-17T05:00:00Z","v":229936,"vw":3.794112},{"c":3.59,"h":3.81,"l":3.59,"n":1498,"o":3.79,"t":"2024-12-18T05:00:00Z","v":232719,"vw":3.70312},{"c":3.43,"h":3.64,"l":3.42,"n":1430,"o":3.59,"t":"2024-12-19T05:00:00Z","v":187301,"vw":3.480324},{"c":3.58,"h":3.64,"l":3.497,"n":1057,"o":3.53,"t":"2024-12-20T05:00:00Z","v":233098,"vw":3.570372},{"c":3.6,"h":3.63,"l":3.54,"n":2308,"o":3.6,"t":"2024-12-23T05:00:00Z","v":450993,"vw":3.589973},{"c":3.62,"h":3.63,"l":3.53,"n":1098,"o":3.6,"t":"2024-12-24T05:00:00Z","v":163194,"vw":3.602402},{"c":3.63,"h":3.6366,"l":3.59,"n":999,"o":3.62,"t":"2024-12-26T05:00:00Z","v":147789,"vw":3.619843},{"c":3.58,"h":3.6355,"l":3.535,"n":1947,"o":3.62,"t":"2024-12-27T05:00:00Z","v":293928,"vw":3.57014},{"c":3.63,"h":3.65,"l":3.51,"n":1246,"o":3.55,"t":"2024-12-30T05:00:00Z","v":197615,"vw":3.581767},{"c":3.78,"h":3.82,"l":3.64,"n":3011,"o":3.67,"t":"2024-12-31T05:00:00Z","v":650366,"vw":3.755567},{"c":3.76,"h":3.82,"l":3.7,"n":1415,"o":3.82,"t":"2025-01-02T05:00:00Z","v":168951,"vw":3.744313},{"c":3.83,"h":3.84,"l":3.73,"n":1332,"o":3.74,"t":"2025-01-03T05:00:00Z","v":156390,"vw":3.773811},{"c":3.76,"h":3.88,"l":3.76,"n":1233,"o":3.85,"t":"2025-01-06T05:00:00Z","v":166655,"vw":3.823722},{"c":3.76,"h":3.808,"l":3.76,"n":1050,"o":3.78,"t":"2025-01-07T05:00:00Z","v":157517,"vw":3.776131},{"c":3.72,"h":3.75,"l":3.67,"n":1143,"o":3.75,"t":"2025-01-08T05:00:00Z","v":122284,"vw":3.695669},{"c":3.68,"h":3.81,"l":3.56,"n":1861,"o":3.81,"t":"2025-01-10T05:00:00Z","v":460774,"vw":3.638225},{"c":3.68,"h":3.71,"l":3.62,"n":1635,"o":3.65,"t":"2025-01-13T05:00:00Z","v":256510,"vw":3.671998},{"c":3.7,"h":3.72,"l":3.6,"n":1374,"o":3.69,"t":"2025-01-14T05:00:00Z","v":254865,"vw":3.660088},{"c":3.76,"h":3.8,"l":3.74,"n":1163,"o":3.78,"t":"2025-01-15T05:00:00Z","v":127278,"vw":3.76648},{"c":3.91,"h":3.95,"l":3.74,"n":1908,"o":3.74,"t":"2025-01-16T05:00:00Z","v":312425,"vw":3.885524},{"c":4.08,"h":4.1492,"l":3.92,"n":2272,"o":3.92,"t":"2025-01-17T05:00:00Z","v":425161,"vw":4.057242},{"c":4.02,"h":4.125,"l":4,"n":1622,"o":4.1,"t":"2025-01-21T05:00:00Z","v":199697,"vw":4.063865},{"c":4.06,"h":4.09,"l":3.96,"n":1122,"o":4,"t":"2025-01-22T05:00:00Z","v":127218,"vw":4.045391},{"c":4.06,"h":4.08,"l":3.99,"n":1406,"o":4.08,"t":"2025-01-23T05:00:00Z","v":229548,"vw":4.039274},{"c":5.75,"h":5.7647,"l":4.7,"n":18620,"o":4.7,"t":"2025-01-24T05:00:00Z","v":4349008,"vw":5.453536},{"c":6.22,"h":6.31,"l":5.53,"n":8625,"o":5.75,"t":"2025-01-27T05:00:00Z","v":1486733,"vw":5.99756},{"c":5.97,"h":6.37,"l":5.81,"n":4395,"o":6.06,"t":"2025-01-28T05:00:00Z","v":693872,"vw":6.023704},{"c":6.04,"h":6.115,"l":5.92,"n":3506,"o":6,"t":"2025-01-29T05:00:00Z","v":403766,"vw":6.028622},{"c":6.42,"h":6.46,"l":6,"n":3773,"o":6,"t":"2025-01-30T05:00:00Z","v":684592,"vw":6.264083},{"c":6.57,"h":6.71,"l":6.4001,"n":4185,"o":6.5,"t":"2025-01-31T05:00:00Z","v":806282,"vw":6.560656},{"c":6.2,"h":6.57,"l":6.12,"n":4833,"o":6.45,"t":"2025-02-03T05:00:00Z","v":810898,"vw":6.334392},{"c":6.14,"h":6.405,"l":6.12,"n":4997,"o":6.23,"t":"2025-02-04T05:00:00Z","v":710367,"vw":6.277996},{"c":6.2,"h":6.225,"l":6.02,"n":4103,"o":6.12,"t":"2025-02-05T05:00:00Z","v":651958,"vw":6.134466},{"c":5.95,"h":6.278,"l":5.94,"n":4084,"o":6.24,"t":"2025-02-06T05:00:00Z","v":497283,"vw":6.074513},{"c":5.83,"h":5.95,"l":5.48,"n":4838,"o":5.93,"t":"2025-02-07T05:00:00Z","v":778711,"vw":5.71751},{"c":5.91,"h":6.05,"l":5.76,"n":3498,"o":5.83,"t":"2025-02-10T05:00:00Z","v":496193,"vw":5.927982},{"c":5.88,"h":6.21,"l":5.8,"n":2754,"o":5.87,"t":"2025-02-11T05:00:00Z","v":440916,"vw":5.983358},{"c":5.9,"h":5.97,"l":5.65,"n":3306,"o":5.86,"t":"2025-02-12T05:00:00Z","v":420564,"vw":5.861633},{"c":5.99,"h":6.06,"l":5.8,"n":2412,"o":5.9,"t":"2025-02-13T05:00:00Z","v":236999,"vw":5.959946},{"c":5.88,"h":6.33,"l":5.8716,"n":2476,"o":6.06,"t":"2025-02-14T05:00:00Z","v":391961,"vw":6.008997},{"c":6,"h":6.01,"l":5.81,"n":2139,"o":5.88,"t":"2025-02-18T05:00:00Z","v":236127,"vw":5.916137},{"c":5.65,"h":6.06,"l":5.65,"n":3469,"o":5.93,"t":"2025-02-19T05:00:00Z","v":547034,"vw":5.758163},{"c":5.63,"h":5.75,"l":5.5,"n":2102,"o":5.65,"t":"2025-02-20T05:00:00Z","v":285925,"vw":5.615074},{"c":5.35,"h":5.63,"l":5.34,"n":2048,"o":5.63,"t":"2025-02-21T05:00:00Z","v":361731,"vw":5.424738},{"c":5.25,"h":5.45,"l":5.23,"n":1966,"o":5.4,"t":"2025-02-24T05:00:00Z","v":254202,"vw":5.303638},{"c":5.43,"h":5.44,"l":5.17,"n":3606,"o":5.29,"t":"2025-02-25T05:00:00Z","v":342536,"vw":5.316847},{"c":5.72,"h":5.73,"l":5.48,"n":3285,"o":5.48,"t":"2025-02-26T05:00:00Z","v":261249,"vw":5.667472},{"c":5.6,"h":5.78,"l":5.5701,"n":1947,"o":5.69,"t":"2025-02-27T05:00:00Z","v":177307,"vw":5.643498},{"c":5.61,"h":5.73,"l":5.57,"n":2143,"o":5.64,"t":"2025-02-28T05:00:00Z","v":159034,"vw":5.646018},{"c":5.61,"h":5.79,"l":5.5,"n":2648,"o":5.6,"t":"2025-03-03T05:00:00Z","v":272596,"vw":5.622282},{"c":5.62,"h":5.66,"l":5.39,"n":2315,"o":5.54,"t":"2025-03-04T05:00:00Z","v":195364,"vw":5.538273},{"c":5.76,"h":5.8,"l":5.59,"n":2161,"o":5.68,"t":"2025-03-05T05:00:00Z","v":164696,"vw":5.713767},{"c":5.71,"h":5.74,"l":5.64,"n":1731,"o":5.71,"t":"2025-03-06T05:00:00Z","v":149619,"vw":5.68197},{"c":5.78,"h":5.8,"l":5.55,"n":1839,"o":5.69,"t":"2025-03-07T05:00:00Z","v":172494,"vw":5.700031},{"c":5.35,"h":5.8,"l":5.32,"n":2388,"o":5.71,"t":"2025-03-10T04:00:00Z","v":253375,"vw":5.479292},{"c":5.36,"h":5.4991,"l":5.265,"n":2249,"o":5.38,"t":"2025-03-11T04:00:00Z","v":211468,"vw":5.367712},{"c":5.38,"h":5.4,"l":5.185,"n":1532,"o":5.34,"t":"2025-03-12T04:00:00Z","v":142562,"vw":5.324725},{"c":5.33,"h":5.42,"l":5.1524,"n":2416,"o":5.32,"t":"2025-03-13T04:00:00Z","v":250705,"vw":5.271784},{"c":5.55,"h":5.55,"l":5.38,"n":1996,"o":5.4,"t":"2025-03-14T04:00:00Z","v":179748,"vw":5.485996},{"c":5.39,"h":5.568,"l":5.35,"n":1516,"o":5.48,"t":"2025-03-17T04:00:00Z","v":179247,"vw":5.399004},{"c":5.46,"h":5.5,"l":5.33,"n":1730,"o":5.4,"t":"2025-03-18T04:00:00Z","v":127681,"vw":5.429029},{"c":5.49,"h":5.51,"l":5.35,"n":1954,"o":5.43,"t":"2025-03-19T04:00:00Z","v":151345,"vw":5.447054},{"c":5.6,"h":5.7342,"l":5.42,"n":1877,"o":5.46,"t":"2025-03-20T04:00:00Z","v":161160,"vw":5.610454},{"c":5.4,"h":5.5555,"l":5.4,"n":1207,"o":5.55,"t":"2025-03-21T04:00:00Z","v":96774,"vw":5.443053},{"c":5.5,"h":5.53,"l":5.44,"n":1168,"o":5.49,"t":"2025-03-24T04:00:00Z","v":91417,"vw":5.49068},{"c":5.33,"h":5.55,"l":5.32,"n":2406,"o":5.44,"t":"2025-03-25T04:00:00Z","v":319496,"vw":5.425023},{"c":5.49,"h":5.5571,"l":5.33,"n":1371,"o":5.36,"t":"2025-03-26T04:00:00Z","v":217310,"vw":5.472848},{"c":5.42,"h":5.5954,"l":5.4,"n":1199,"o":5.51,"t":"2025-03-27T04:00:00Z","v":158022,"vw":5.486003},{"c":5.3,"h":5.443,"l":5.17,"n":1654,"o":5.42,"t":"2025-03-28T04:00:00Z","v":166821,"vw":5.300914},{"c":5.34,"h":5.35,"l":5.2,"n":1646,"o":5.24,"t":"2025-03-31T04:00:00Z","v":138847,"vw":5.287567},{"c":5.3,"h":5.4787,"l":5.2467,"n":1655,"o":5.34,"t":"2025-04-01T04:00:00Z","v":67506,"vw":5.32241},{"c":5.27,"h":5.34,"l":5.22,"n":1205,"o":5.29,"t":"2025-04-02T04:00:00Z","v":92590,"vw":5.272632},{"c":4.99,"h":5.26,"l":4.9,"n":2214,"o":5.15,"t":"2025-04-03T04:00:00Z","v":302048,"vw":5.004623},{"c":4.92,"h":5,"l":4.7,"n":1582,"o":4.82,"t":"2025-04-04T04:00:00Z","v":197750,"vw":4.833087},{"c":4.82,"h":5.04,"l":4.61,"n":2093,"o":4.76,"t":"2025-04-07T04:00:00Z","v":177188,"vw":4.791101},{"c":4.74,"h":5.01,"l":4.71,"n":1970,"o":4.96,"t":"2025-04-08T04:00:00Z","v":193208,"vw":4.824647},{"c":5.09,"h":5.15,"l":4.58,"n":1839,"o":4.68,"t":"2025-04-09T04:00:00Z","v":210231,"vw":4.932555},{"c":4.75,"h":5.049,"l":4.72,"n":1381,"o":4.99,"t":"2025-04-10T04:00:00Z","v":114159,"vw":4.804239},{"c":4.76,"h":4.83,"l":4.61,"n":1220,"o":4.76,"t":"2025-04-11T04:00:00Z","v":144443,"vw":4.720143},{"c":4.75,"h":4.87,"l":4.71,"n":1386,"o":4.87,"t":"2025-04-14T04:00:00Z","v":104884,"vw":4.784019},{"c":4.92,"h":4.95,"l":4.74,"n":1116,"o":4.77,"t":"2025-04-15T04:00:00Z","v":90051,"vw":4.882203},{"c":4.84,"h":4.95,"l":4.81,"n":1312,"o":4.89,"t":"2025-04-16T04:00:00Z","v":117120,"vw":4.862735},{"c":4.95,"h":5.0396,"l":4.85,"n":1228,"o":4.85,"t":"2025-04-17T04:00:00Z","v":108543,"vw":4.963874},{"c":4.87,"h":4.91,"l":4.8,"n":1634,"o":4.9,"t":"2025-04-21T04:00:00Z","v":135941,"vw":4.854203},{"c":5.04,"h":5.1196,"l":4.9132,"n":1742,"o":4.92,"t":"2025-04-22T04:00:00Z","v":150282,"vw":5.05209},{"c":5.1,"h":5.26,"l":5.09,"n":2437,"o":5.18,"t":"2025-04-23T04:00:00Z","v":206986,"vw":5.17056},{"c":5.2,"h":5.25,"l":5.11,"n":2005,"o":5.11,"t":"2025-04-24T04:00:00Z","v":194414,"vw":5.189499},{"c":5.68,"h":5.84,"l":5.32,"n":4248,"o":5.46,"t":"2025-04-25T04:00:00Z","v":769572,"vw":5.598579},{"c":5.43,"h":5.63,"l":5.24,"n":4411,"o":5.63,"t":"2025-04-28T04:00:00Z","v":424963,"vw":5.398362},{"c":5.32,"h":5.43,"l":5.29,"n":999,"o":5.39,"t":"2025-04-29T04:00:00Z","v":117556,"vw":5.336755},{"c":5.26,"h":5.3497,"l":5.14,"n":1741,"o":5.29,"t":"2025-04-30T04:00:00Z","v":187651,"vw":5.268528},{"c":5.21,"h":5.3096,"l":5.17,"n":1839,"o":5.27,"t":"2025-05-01T04:00:00Z","v":164890,"vw":5.220731},{"c":5.28,"h":5.37,"l":5.24,"n":2175,"o":5.28,"t":"2025-05-02T04:00:00Z","v":147181,"vw":5.31045},{"c":5.28,"h":5.34,"l":5.19,"n":1884,"o":5.28,"t":"2025-05-05T04:00:00Z","v":121820,"vw":5.286225},{"c":5.28,"h":5.31,"l":5.2,"n":1456,"o":5.22,"t":"2025-05-06T04:00:00Z","v":136309,"vw":5.266844},{"c":5.45,"h":5.5053,"l":5.285,"n":1863,"o":5.31,"t":"2025-05-07T04:00:00Z","v":147629,"vw":5.407239},{"c":5.37,"h":5.4958,"l":5.37,"n":1956,"o":5.49,"t":"2025-05-08T04:00:00Z","v":95998,"vw":5.432678},{"c":5.38,"h":5.42,"l":5.2168,"n":1296,"o":5.4,"t":"2025-05-09T04:00:00Z","v":80255,"vw":5.384484},{"c":5.54,"h":5.72,"l":5.51,"n":1898,"o":5.55,"t":"2025-05-12T04:00:00Z","v":242578,"vw":5.579994},{"c":5.48,"h":5.6299,"l":5.46,"n":1224,"o":5.57,"t":"2025-05-13T04:00:00Z","v":120633,"vw":5.54296},{"c":5.41,"h":5.502,"l":5.375,"n":1446,"o":5.47,"t":"2025-05-14T04:00:00Z","v":172664,"vw":5.424704},{"c":5.5,"h":5.51,"l":5.36,"n":1070,"o":5.39,"t":"2025-05-15T04:00:00Z","v":98033,"vw":5.429362},{"c":5.54,"h":5.5592,"l":5.405,"n":2065,"o":5.52,"t":"2025-05-16T04:00:00Z","v":147298,"vw":5.518629},{"c":5.83,"h":5.86,"l":5.455,"n":1948,"o":5.54,"t":"2025-05-19T04:00:00Z","v":237087,"vw":5.710762},{"c":5.68,"h":5.88,"l":5.67,"n":2243,"o":5.85,"t":"2025-05-20T04:00:00Z","v":133429,"vw":5.746963},{"c":5.43,"h":5.65,"l":5.4,"n":1864,"o":5.61,"t":"2025-05-21T04:00:00Z","v":148695,"vw":5.519063},{"c":5.46,"h":5.5,"l":5.35,"n":1160,"o":5.39,"t":"2025-05-22T04:00:00Z","v":100644,"vw":5.443566},{"c":5.39,"h":5.47,"l":5.38,"n":1330,"o":5.41,"t":"2025-05-23T04:00:00Z","v":85689,"vw":5.405033},{"c":5.59,"h":5.6,"l":5.41,"n":1819,"o":5.52,"t":"2025-05-27T04:00:00Z","v":137586,"vw":5.530949},{"c":5.58,"h":5.6361,"l":5.4401,"n":1420,"o":5.59,"t":"2025-05-28T04:00:00Z","v":133901,"vw":5.527724},{"c":5.49,"h":5.61,"l":5.47,"n":1256,"o":5.61,"t":"2025-05-29T04:00:00Z","v":86774,"vw":5.517087},{"c":5.45,"h":5.55,"l":5.3628,"n":1250,"o":5.49,"t":"2025-05-30T04:00:00Z","v":104255,"vw":5.421163},{"c":5.43,"h":5.5,"l":5.38,"n":1595,"o":5.43,"t":"2025-06-02T04:00:00Z","v":131838,"vw":5.456317},{"c":5.44,"h":5.515,"l":5.41,"n":1495,"o":5.41,"t":"2025-06-03T04:00:00Z","v":172483,"vw":5.460871},{"c":5.68,"h":5.72,"l":5.47,"n":1202,"o":5.47,"t":"2025-06-04T04:00:00Z","v":135054,"vw":5.632771},{"c":5.56,"h":5.728,"l":5.53,"n":1011,"o":5.72,"t":"2025-06-05T04:00:00Z","v":84893,"vw":5.622992},{"c":5.56,"h":5.6396,"l":5.55,"n":1376,"o":5.59,"t":"2025-06-06T04:00:00Z","v":84163,"vw":5.596278},{"c":5.53,"h":5.59,"l":5.47,"n":1223,"o":5.56,"t":"2025-06-09T04:00:00Z","v":136298,"vw":5.519323},{"c":5.63,"h":5.64,"l":5.49,"n":885,"o":5.51,"t":"2025-06-10T04:00:00Z","v":127513,"vw":5.557},{"c":5.63,"h":5.7156,"l":5.62,"n":1199,"o":5.65,"t":"2025-06-11T04:00:00Z","v":69432,"vw":5.671071},{"c":5.6,"h":5.65,"l":5.525,"n":752,"o":5.61,"t":"2025-06-12T04:00:00Z","v":55166,"vw":5.598073},{"c":5.47,"h":5.56,"l":5.4519,"n":734,"o":5.53,"t":"2025-06-13T04:00:00Z","v":98156,"vw":5.489921},{"c":5.49,"h":5.66,"l":5.46,"n":1294,"o":5.54,"t":"2025-06-16T04:00:00Z","v":148404,"vw":5.552445},{"c":5.53,"h":5.585,"l":5.45,"n":1066,"o":5.45,"t":"2025-06-17T04:00:00Z","v":98431,"vw":5.500881},{"c":5.56,"h":5.625,"l":5.5,"n":676,"o":5.56,"t":"2025-06-18T04:00:00Z","v":53409,"vw":5.579472},{"c":5.5,"h":5.6,"l":5.27,"n":1678,"o":5.6,"t":"2025-06-20T04:00:00Z","v":258386,"vw":5.43204},{"c":5.53,"h":5.6,"l":5.34,"n":1751,"o":5.5,"t":"2025-06-23T04:00:00Z","v":224630,"vw":5.458024},{"c":5.79,"h":5.81,"l":5.46,"n":2781,"o":5.58,"t":"2025-06-24T04:00:00Z","v":343072,"vw":5.673199},{"c":5.58,"h":5.8,"l":5.5503,"n":1219,"o":5.8,"t":"2025-06-25T04:00:00Z","v":73435,"vw":5.632072},{"c":5.6,"h":5.65,"l":5.53,"n":963,"o":5.63,"t":"2025-06-26T04:00:00Z","v":49660,"vw":5.581552},{"c":5.56,"h":5.67,"l":5.54,"n":1149,"o":5.58,"t":"2025-06-27T04:00:00Z","v":144209,"vw":5.592983},{"c":5.5,"h":5.59,"l":5.4,"n":1759,"o":5.56,"t":"2025-06-30T04:00:00Z","v":253624,"vw":5.486373},{"c":5.55,"h":5.62,"l":5.28,"n":1800,"o":5.47,"t":"2025-07-01T04:00:00Z","v":235169,"vw":5.517769},{"c":5.79,"h":5.98,"l":5.56,"n":2387,"o":5.56,"t":"2025-07-02T04:00:00Z","v":253756,"vw":5.745283},{"c":5.76,"h":5.845,"l":5.71,"n":786,"o":5.81,"t":"2025-07-03T04:00:00Z","v":49289,"vw":5.75436},{"c":5.74,"h":5.8098,"l":5.69,"n":1011,"o":5.76,"t":"2025-07-07T04:00:00Z","v":83355,"vw":5.748703},{"c":5.78,"h":5.93,"l":5.66,"n":1979,"o":5.73,"t":"2025-07-08T04:00:00Z","v":152768,"vw":5.74247},{"c":5.78,"h":5.8199,"l":5.7262,"n":658,"o":5.79,"t":"2025-07-09T04:00:00Z","v":55306,"vw":5.773826},{"c":6.04,"h":6.078,"l":5.78,"n":2132,"o":5.78,"t":"2025-07-10T04:00:00Z","v":208002,"vw":5.965383},{"c":6.01,"h":6.068,"l":5.945,"n":878,"o":6.04,"t":"2025-07-11T04:00:00Z","v":81737,"vw":6.011553},{"c":6.25,"h":6.29,"l":5.98,"n":2652,"o":6,"t":"2025-07-14T04:00:00Z","v":318642,"vw":6.218159},{"c":6.01,"h":6.37,"l":5.9801,"n":1939,"o":6.31,"t":"2025-07-15T04:00:00Z","v":235602,"vw":6.094302},{"c":6.16,"h":6.18,"l":5.98,"n":1859,"o":6.07,"t":"2025-07-16T04:00:00Z","v":160650,"vw":6.067399},{"c":6.11,"h":6.2591,"l":6.08,"n":1900,"o":6.2,"t":"2025-07-17T04:00:00Z","v":98143,"vw":6.146393},{"c":5.99,"h":6.13,"l":5.96,"n":922,"o":6.13,"t":"2025-07-18T04:00:00Z","v":74422,"vw":6.019714},{"c":6.12,"h":6.16,"l":6.0101,"n":1533,"o":6.02,"t":"2025-07-21T04:00:00Z","v":100271,"vw":6.091532},{"c":6.26,"h":6.2802,"l":6.15,"n":1798,"o":6.15,"t":"2025-07-22T04:00:00Z","v":149525,"vw":6.229222},{"c":6.46,"h":6.59,"l":6.19,"n":2287,"o":6.29,"t":"2025-07-23T04:00:00Z","v":305074,"vw":6.335936},{"c":6.43,"h":6.54,"l":6.28,"n":2050,"o":6.38,"t":"2025-07-24T04:00:00Z","v":286722,"vw":6.434959},{"c":5.47,"h":5.8793,"l":5.36,"n":6509,"o":5.83,"t":"2025-07-25T04:00:00Z","v":1188887,"vw":5.537497},{"c":5.58,"h":5.92,"l":5.31,"n":4743,"o":5.43,"t":"2025-07-28T04:00:00Z","v":687671,"vw":5.568136},{"c":5.44,"h":5.62,"l":5.17,"n":3542,"o":5.6,"t":"2025-07-29T04:00:00Z","v":676359,"vw":5.386617},{"c":5.28,"h":5.48,"l":5.22,"n":2597,"o":5.41,"t":"2025-07-30T04:00:00Z","v":322803,"vw":5.320928},{"c":5.33,"h":5.43,"l":5.27,"n":2485,"o":5.3,"t":"2025-07-31T04:00:00Z","v":235824,"vw":5.360366},{"c":5.31,"h":5.41,"l":5.225,"n":2165,"o":5.3,"t":"2025-08-01T04:00:00Z","v":197555,"vw":5.331116},{"c":5.51,"h":5.61,"l":5.3101,"n":1515,"o":5.34,"t":"2025-08-04T04:00:00Z","v":233053,"vw":5.526592},{"c":5.51,"h":5.635,"l":5.46,"n":1817,"o":5.55,"t":"2025-08-05T04:00:00Z","v":234819,"vw":5.521007},{"c":5.47,"h":5.56,"l":5.43,"n":1324,"o":5.56,"t":"2025-08-06T04:00:00Z","v":104738,"vw":5.483413},{"c":5.37,"h":5.54,"l":5.345,"n":1429,"o":5.49,"t":"2025-08-07T04:00:00Z","v":214969,"vw":5.408032},{"c":5.36,"h":5.4383,"l":5.3186,"n":1450,"o":5.42,"t":"2025-08-08T04:00:00Z","v":154298,"vw":5.38012},{"c":5.4,"h":5.4799,"l":5.3255,"n":1418,"o":5.34,"t":"2025-08-11T04:00:00Z","v":105004,"vw":5.393755},{"c":5.54,"h":5.55,"l":5.39,"n":1555,"o":5.43,"t":"2025-08-12T04:00:00Z","v":121963,"vw":5.477074},{"c":5.57,"h":5.63,"l":5.5349,"n":1330,"o":5.54,"t":"2025-08-13T04:00:00Z","v":135706,"vw":5.579338},{"c":5.55,"h":5.56,"l":5.47,"n":1292,"o":5.5,"t":"2025-08-14T04:00:00Z","v":86441,"vw":5.509529},{"c":5.43,"h":5.6,"l":5.29,"n":1929,"o":5.54,"t":"2025-08-15T04:00:00Z","v":234366,"vw":5.448642},{"c":5.51,"h":5.54,"l":5.37,"n":2018,"o":5.44,"t":"2025-08-18T04:00:00Z","v":299577,"vw":5.468047},{"c":5.5,"h":5.63,"l":5.45,"n":1363,"o":5.52,"t":"2025-08-19T04:00:00Z","v":162651,"vw":5.515037},{"c":5.48,"h":5.51,"l":5.445,"n":1377,"o":5.5,"t":"2025-08-20T04:00:00Z","v":135536,"vw":5.478438},{"c":5.5,"h":5.54,"l":5.4501,"n":1120,"o":5.47,"t":"2025-08-21T04:00:00Z","v":113728,"vw":5.512795},{"c":5.7,"h":5.77,"l":5.528,"n":1735,"o":5.54,"t":"2025-08-22T04:00:00Z","v":156153,"vw":5.679676},{"c":5.57,"h":5.74,"l":5.54,"n":1448,"o":5.7,"t":"2025-08-25T04:00:00Z","v":110478,"vw":5.611671},{"c":5.58,"h":5.59,"l":5.51,"n":1763,"o":5.55,"t":"2025-08-26T04:00:00Z","v":88879,"vw":5.557425},{"c":5.62,"h":5.64,"l":5.56,"n":1788,"o":5.56,"t":"2025-08-27T04:00:00Z","v":89550,"vw":5.61338},{"c":5.73,"h":5.73,"l":5.62,"n":1592,"o":5.62,"t":"2025-08-28T04:00:00Z","v":119908,"vw":5.679979},{"c":5.68,"h":5.75,"l":5.66,"n":1964,"o":5.7,"t":"2025-08-29T04:00:00Z","v":103449,"vw":5.707095},{"c":5.64,"h":5.73,"l":5.59,"n":1915,"o":5.59,"t":"2025-09-02T04:00:00Z","v":117962,"vw":5.637358},{"c":5.59,"h":5.688,"l":5.555,"n":2045,"o":5.63,"t":"2025-09-03T04:00:00Z","v":120795,"vw":5.600813},{"c":5.63,"h":5.66,"l":5.58,"n":1650,"o":5.66,"t":"2025-09-04T04:00:00Z","v":130705,"vw":5.626117},{"c":5.68,"h":5.75,"l":5.63,"n":1530,"o":5.66,"t":"2025-09-05T04:00:00Z","v":118207,"vw":5.690237},{"c":5.89,"h":5.98,"l":5.62,"n":2278,"o":5.7,"t":"2025-09-08T04:00:00Z","v":150908,"vw":5.875205},{"c":5.96,"h":5.9893,"l":5.805,"n":1922,"o":5.9,"t":"2025-09-09T04:00:00Z","v":147674,"vw":5.905666},{"c":5.89,"h":6.03,"l":5.87,"n":2652,"o":5.97,"t":"2025-09-10T04:00:00Z","v":157714,"vw":5.948455},{"c":5.98,"h":6.11,"l":5.85,"n":2366,"o":5.85,"t":"2025-09-11T04:00:00Z","v":272605,"vw":5.969595},{"c":5.96,"h":6.08,"l":5.86,"n":1348,"o":6.04,"t":"2025-09-12T04:00:00Z","v":155350,"vw":5.934115},{"c":6.14,"h":6.16,"l":5.9,"n":1666,"o":5.93,"t":"2025-09-15T04:00:00Z","v":234303,"vw":6.057885},{"c":6.3,"h":6.3,"l":6.125,"n":2362,"o":6.19,"t":"2025-09-16T04:00:00Z","v":224925,"vw":6.233652},{"c":6.41,"h":6.5299,"l":6.295,"n":2039,"o":6.3,"t":"2025-09-17T04:00:00Z","v":233016,"vw":6.424807},{"c":6.49,"h":6.64,"l":6.4,"n":1777,"o":6.4,"t":"2025-09-18T04:00:00Z","v":155046,"vw":6.541754},{"c":6.23,"h":6.55,"l":6.203,"n":1770,"o":6.5,"t":"2025-09-19T04:00:00Z","v":194377,"vw":6.408125},{"c":6.14,"h":6.16,"l":6.03,"n":1421,"o":6.13,"t":"2025-09-22T04:00:00Z","v":103255,"vw":6.107514},{"c":6.09,"h":6.26,"l":6.06,"n":1229,"o":6.17,"t":"2025-09-23T04:00:00Z","v":93794,"vw":6.158793},{"c":6.06,"h":6.16,"l":6.045,"n":1292,"o":6.1,"t":"2025-09-24T04:00:00Z","v":76816,"vw":6.089868},{"c":5.99,"h":6.1,"l":5.95,"n":1231,"o":6.01,"t":"2025-09-25T04:00:00Z","v":82974,"vw":6.028689},{"c":6.23,"h":6.255,"l":6.01,"n":1716,"o":6.01,"t":"2025-09-26T04:00:00Z","v":120308,"vw":6.182389},{"c":6.04,"h":6.25,"l":6.03,"n":1854,"o":6.25,"t":"2025-09-29T04:00:00Z","v":116093,"vw":6.076641},{"c":6.13,"h":6.19,"l":5.9538,"n":1632,"o":6.02,"t":"2025-09-30T04:00:00Z","v":132799,"vw":6.090805},{"c":6.13,"h":6.13,"l":6.0185,"n":1571,"o":6.03,"t":"2025-10-01T04:00:00Z","v":114443,"vw":6.073412},{"c":5.99,"h":6.1,"l":5.915,"n":1398,"o":6.1,"t":"2025-10-02T04:00:00Z","v":108721,"vw":5.979867},{"c":6.08,"h":6.14,"l":5.99,"n":1788,"o":5.99,"t":"2025-10-03T04:00:00Z","v":166966,"vw":6.082849},{"c":5.99,"h":6.09,"l":5.97,"n":1239,"o":6.08,"t":"2025-10-06T04:00:00Z","v":93899,"vw":6.021562},{"c":6.03,"h":6.11,"l":6,"n":1310,"o":6,"t":"2025-10-07T04:00:00Z","v":142756,"vw":6.061301},{"c":5.96,"h":6.068,"l":5.94,"n":1267,"o":6.03,"t":"2025-10-08T04:00:00Z","v":103377,"vw":5.993052},{"c":5.93,"h":5.974,"l":5.86,"n":1794,"o":5.97,"t":"2025-10-09T04:00:00Z","v":145850,"vw":5.917932},{"c":5.75,"h":6.0095,"l":5.7149,"n":2748,"o":5.96,"t":"2025-10-10T04:00:00Z","v":251558,"vw":5.786412},{"c":5.77,"h":5.8277,"l":5.7521,"n":1435,"o":5.81,"t":"2025-10-13T04:00:00Z","v":71982,"vw":5.784676},{"c":5.89,"h":5.93,"l":5.6329,"n":1531,"o":5.7,"t":"2025-10-14T04:00:00Z","v":97834,"vw":5.837423},{"c":5.88,"h":6.12,"l":5.83,"n":1915,"o":5.9,"t":"2025-10-15T04:00:00Z","v":114035,"vw":5.957621},{"c":5.93,"h":6.22,"l":5.93,"n":1877,"o":5.98,"t":"2025-10-16T04:00:00Z","v":188479,"vw":6.044562},{"c":5.92,"h":6.1668,"l":5.76,"n":1475,"o":5.96,"t":"2025-10-17T04:00:00Z","v":65196,"vw":5.904573},{"c":6.03,"h":6.05,"l":5.8701,"n":1007,"o":5.94,"t":"2025-10-20T04:00:00Z","v":72804,"vw":5.98179},{"c":6.07,"h":6.1,"l":5.975,"n":1364,"o":6.05,"t":"2025-10-21T04:00:00Z","v":98202,"vw":6.048807},{"c":6.15,"h":6.18,"l":6.02,"n":1721,"o":6.09,"t":"2025-10-22T04:00:00Z","v":143539,"vw":6.128355},{"c":6.09,"h":6.18,"l":6.05,"n":1328,"o":6.15,"t":"2025-10-23T04:00:00Z","v":91771,"vw":6.11138},{"c":6.15,"h":6.15,"l":6.0001,"n":1698,"o":6.12,"t":"2025-10-24T04:00:00Z","v":125331,"vw":6.068643},{"c":5.97,"h":6.18,"l":5.91,"n":1509,"o":6.18,"t":"2025-10-27T04:00:00Z","v":128815,"vw":6.01092},{"c":5.95,"h":6,"l":5.88,"n":1436,"o":6,"t":"2025-10-28T04:00:00Z","v":156646,"vw":5.936999},{"c":5.83,"h":5.97,"l":5.795,"n":1818,"o":5.9,"t":"2025-10-29T04:00:00Z","v":180411,"vw":5.869597},{"c":5.77,"h":6.292,"l":5.49,"n":1368,"o":5.77,"t":"2025-10-30T04:00:00Z","v":161800,"vw":5.740076},{"c":5.85,"h":5.925,"l":5.65,"n":1307,"o":5.78,"t":"2025-10-31T04:00:00Z","v":140742,"vw":5.838008},{"c":5.88,"h":5.91,"l":5.76,"n":1255,"o":5.81,"t":"2025-11-03T05:00:00Z","v":76729,"vw":5.856926},{"c":5.93,"h":5.93,"l":5.81,"n":956,"o":5.86,"t":"2025-11-04T05:00:00Z","v":81336,"vw":5.883964},{"c":6.05,"h":6.08,"l":5.92,"n":1597,"o":5.95,"t":"2025-11-05T05:00:00Z","v":157668,"vw":5.995924},{"c":5.86,"h":6.08,"l":5.83,"n":1310,"o":6.08,"t":"2025-11-06T05:00:00Z","v":142132,"vw":5.911999},{"c":5.87,"h":5.9,"l":5.74,"n":1501,"o":5.81,"t":"2025-11-07T05:00:00Z","v":128591,"vw":5.836773},{"c":6.02,"h":6.07,"l":5.87,"n":1404,"o":5.94,"t":"2025-11-10T05:00:00Z","v":163440,"vw":5.979613},{"c":6.21,"h":6.215,"l":6.09,"n":2292,"o":6.12,"t":"2025-11-11T05:00:00Z","v":256891,"vw":6.163668},{"c":6.18,"h":6.245,"l":6.09,"n":1522,"o":6.21,"t":"2025-11-12T05:00:00Z","v":156332,"vw":6.183915},{"c":6.26,"h":6.28,"l":5.97,"n":2181,"o":6.17,"t":"2025-11-13T05:00:00Z","v":204088,"vw":6.216429},{"c":6.26,"h":6.295,"l":6.2,"n":1435,"o":6.22,"t":"2025-11-14T05:00:00Z","v":103451,"vw":6.243959},{"c":6.3,"h":6.38,"l":6.18,"n":2798,"o":6.25,"t":"2025-11-17T05:00:00Z","v":357784,"vw":6.268627},{"c":6.29,"h":6.47,"l":6.25,"n":2534,"o":6.26,"t":"2025-11-18T05:00:00Z","v":472034,"vw":6.343784},{"c":6.16,"h":6.385,"l":6.09,"n":2964,"o":6.28,"t":"2025-11-19T05:00:00Z","v":364490,"vw":6.227109},{"c":6.15,"h":6.28,"l":6.12,"n":1634,"o":6.21,"t":"2025-11-20T05:00:00Z","v":112708,"vw":6.169654},{"c":6.15,"h":6.28,"l":6.1,"n":1177,"o":6.15,"t":"2025-11-21T05:00:00Z","v":115047,"vw":6.213171},{"c":6.26,"h":6.335,"l":6.05,"n":2019,"o":6.11,"t":"2025-11-24T05:00:00Z","v":198561,"vw":6.265165},{"c":6.24,"h":6.42,"l":6.19,"n":3947,"o":6.32,"t":"2025-11-25T05:00:00Z","v":607955,"vw":6.273015},{"c":6.16,"h":6.2464,"l":6.15,"n":1770,"o":6.24,"t":"2025-11-26T05:00:00Z","v":101992,"vw":6.191143},{"c":6.2,"h":6.24,"l":6.1713,"n":889,"o":6.2,"t":"2025-11-28T05:00:00Z","v":61191,"vw":6.20981},{"c":6.14,"h":6.19,"l":6.0297,"n":2392,"o":6.13,"t":"2025-12-01T05:00:00Z","v":139534,"vw":6.138271},{"c":6.08,"h":6.18,"l":6.0559,"n":1217,"o":6.13,"t":"2025-12-02T05:00:00Z","v":90848,"vw":6.100427},{"c":6.07,"h":6.13,"l":6.04,"n":2197,"o":6.09,"t":"2025-12-03T05:00:00Z","v":111663,"vw":6.072355},{"c":5.92,"h":6.0699,"l":5.8642,"n":1577,"o":6.01,"t":"2025-12-04T05:00:00Z","v":154068,"vw":5.968642},{"c":5.82,"h":5.965,"l":5.8,"n":2062,"o":5.94,"t":"2025-12-05T05:00:00Z","v":178451,"vw":5.888053},{"c":5.62,"h":5.85,"l":5.57,"n":2846,"o":5.8,"t":"2025-12-08T05:00:00Z","v":241571,"vw":5.663435},{"c":5.59,"h":5.73,"l":5.57,"n":1636,"o":5.62,"t":"2025-12-09T05:00:00Z","v":143843,"vw":5.630039},{"c":5.72,"h":5.77,"l":5.51,"n":2893,"o":5.6,"t":"2025-12-10T05:00:00Z","v":299837,"vw":5.660545},{"c":5.71,"h":5.765,"l":5.6301,"n":1522,"o":5.76,"t":"2025-12-11T05:00:00Z","v":93241,"vw":5.705195},{"c":5.61,"h":5.72,"l":5.57,"n":1660,"o":5.72,"t":"2025-12-12T05:00:00Z","v":162519,"vw":5.617781},{"c":5.56,"h":5.64,"l":5.49,"n":2070,"o":5.62,"t":"2025-12-15T05:00:00Z","v":176035,"vw":5.559706},{"c":5.58,"h":5.64,"l":5.54,"n":1650,"o":5.58,"t":"2025-12-16T05:00:00Z","v":161586,"vw":5.591593},{"c":5.54,"h":5.69,"l":5.52,"n":1807,"o":5.57,"t":"2025-12-17T05:00:00Z","v":159185,"vw":5.570201},{"c":5.65,"h":5.6751,"l":5.5507,"n":1273,"o":5.58,"t":"2025-12-18T05:00:00Z","v":106683,"vw":5.635125},{"c":5.49,"h":5.6202,"l":5.49,"n":1290,"o":5.62,"t":"2025-12-19T05:00:00Z","v":121250,"vw":5.536161},{"c":5.47,"h":5.55,"l":5.43,"n":1180,"o":5.48,"t":"2025-12-22T05:00:00Z","v":105630,"vw":5.490632},{"c":5.51,"h":5.54,"l":5.45,"n":1124,"o":5.49,"t":"2025-12-23T05:00:00Z","v":194721,"vw":5.503065},{"c":5.59,"h":5.64,"l":5.5,"n":1013,"o":5.5,"t":"2025-12-24T05:00:00Z","v":109616,"vw":5.587648},{"c":5.53,"h":5.59,"l":5.53,"n":822,"o":5.58,"t":"2025-12-26T05:00:00Z","v":57974,"vw":5.55928},{"c":5.59,"h":5.628,"l":5.54,"n":1274,"o":5.54,"t":"2025-12-29T05:00:00Z","v":125991,"vw":5.590293},{"c":5.53,"h":5.62,"l":5.51,"n":1798,"o":5.61,"t":"2025-12-30T05:00:00Z","v":160486,"vw":5.576769},{"c":5.59,"h":5.61,"l":5.51,"n":986,"o":5.52,"t":"2025-12-31T05:00:00Z","v":71251,"vw":5.564944},{"c":5.44,"h":5.665,"l":5.44,"n":1140,"o":5.6,"t":"2026-01-02T05:00:00Z","v":106189,"vw":5.519418},{"c":5.57,"h":5.615,"l":5.39,"n":1753,"o":5.45,"t":"2026-01-05T05:00:00Z","v":181076,"vw":5.540066},{"c":5.75,"h":5.78,"l":5.5501,"n":1110,"o":5.6,"t":"2026-01-06T05:00:00Z","v":109967,"vw":5.675539},{"c":5.66,"h":5.8562,"l":5.64,"n":1831,"o":5.78,"t":"2026-01-07T05:00:00Z","v":141297,"vw":5.704201},{"c":5.81,"h":5.85,"l":5.6401,"n":1157,"o":5.66,"t":"2026-01-08T05:00:00Z","v":106714,"vw":5.797144},{"c":5.9,"h":5.97,"l":5.78,"n":2486,"o":5.8,"t":"2026-01-09T05:00:00Z","v":128903,"vw":5.894727},{"c":5.83,"h":5.95,"l":5.8,"n":1481,"o":5.84,"t":"2026-01-12T05:00:00Z","v":89297,"vw":5.826023},{"c":5.72,"h":5.825,"l":5.72,"n":1774,"o":5.82,"t":"2026-01-13T05:00:00Z","v":65807,"vw":5.75623},{"c":5.66,"h":5.72,"l":5.59,"n":2833,"o":5.72,"t":"2026-01-14T05:00:00Z","v":150056,"vw":5.639396},{"c":5.71,"h":5.82,"l":5.58,"n":2660,"o":5.67,"t":"2026-01-15T05:00:00Z","v":179225,"vw":5.691213},{"c":5.63,"h":5.767,"l":5.63,"n":2290,"o":5.76,"t":"2026-01-16T05:00:00Z","v":104933,"vw":5.668614},{"c":5.63,"h":5.652,"l":5.47,"n":1391,"o":5.58,"t":"2026-01-20T05:00:00Z","v":134605,"vw":5.568148},{"c":5.62,"h":5.7399,"l":5.5805,"n":1133,"o":5.64,"t":"2026-01-21T05:00:00Z","v":121090,"vw":5.646749},{"c":5.65,"h":5.72,"l":5.59,"n":1022,"o":5.65,"t":"2026-01-22T05:00:00Z","v":85103,"vw":5.672797},{"c":5.61,"h":5.68,"l":5.4825,"n":1282,"o":5.62,"t":"2026-01-23T05:00:00Z","v":146611,"vw":5.612574},{"c":5.63,"h":5.73,"l":5.58,"n":884,"o":5.65,"t":"2026-01-26T05:00:00Z","v":115824,"vw":5.669397},{"c":5.58,"h":5.65,"l":5.487,"n":1026,"o":5.58,"t":"2026-01-27T05:00:00Z","v":128388,"vw":5.579992},{"c":5.49,"h":5.6,"l":5.46,"n":1930,"o":5.6,"t":"2026-01-28T05:00:00Z","v":138742,"vw":5.517912},{"c":5.59,"h":5.62,"l":5.45,"n":2015,"o":5.55,"t":"2026-01-29T05:00:00Z","v":155676,"vw":5.537363},{"c":5.31,"h":5.37,"l":5.068,"n":7143,"o":5.1,"t":"2026-01-30T05:00:00Z","v":477347,"vw":5.260153},{"c":5.16,"h":5.33,"l":5.0801,"n":2529,"o":5.33,"t":"2026-02-02T05:00:00Z","v":333303,"vw":5.172703},{"c":5.06,"h":5.2802,"l":5,"n":2318,"o":5.15,"t":"2026-02-03T05:00:00Z","v":214168,"vw":5.064681},{"c":5.13,"h":5.19,"l":5.065,"n":2121,"o":5.1,"t":"2026-02-04T05:00:00Z","v":301572,"vw":5.132326},{"c":5.1,"h":5.12,"l":4.95,"n":2777,"o":5.12,"t":"2026-02-05T05:00:00Z","v":258111,"vw":5.056618},{"c":5.26,"h":5.315,"l":5.11,"n":1851,"o":5.15,"t":"2026-02-06T05:00:00Z","v":168366,"vw":5.24264},{"c":5.28,"h":5.38,"l":5.1504,"n":1375,"o":5.26,"t":"2026-02-09T05:00:00Z","v":128022,"vw":5.314725},{"c":5.41,"h":5.45,"l":5.22,"n":1467,"o":5.31,"t":"2026-02-10T05:00:00Z","v":151871,"vw":5.399585},{"c":5.29,"h":5.46,"l":5.275,"n":1902,"o":5.42,"t":"2026-02-11T05:00:00Z","v":204954,"vw":5.357986},{"c":5.31,"h":5.37,"l":5.21,"n":1851,"o":5.33,"t":"2026-02-12T05:00:00Z","v":156372,"vw":5.290078},{"c":5.4,"h":5.48,"l":5.22,"n":1511,"o":5.31,"t":"2026-02-13T05:00:00Z","v":158082,"vw":5.352661},{"c":5.42,"h":5.5,"l":5.27,"n":1774,"o":5.44,"t":"2026-02-17T05:00:00Z","v":233861,"vw":5.409942},{"c":5.42,"h":5.51,"l":5.38,"n":1755,"o":5.39,"t":"2026-02-18T05:00:00Z","v":209180,"vw":5.429698},{"c":5.5,"h":5.5,"l":5.27,"n":1770,"o":5.39,"t":"2026-02-19T05:00:00Z","v":177368,"vw":5.441815},{"c":5.51,"h":5.594,"l":5.41,"n":1411,"o":5.51,"t":"2026-02-20T05:00:00Z","v":157171,"vw":5.512814},{"c":5.4,"h":5.515,"l":5.37,"n":1198,"o":5.5,"t":"2026-02-23T05:00:00Z","v":114017,"vw":5.408452},{"c":5.54,"h":5.625,"l":5.32,"n":1506,"o":5.4,"t":"2026-02-24T05:00:00Z","v":232490,"vw":5.528898},{"c":5.6,"h":5.62,"l":5.39,"n":1546,"o":5.53,"t":"2026-02-25T05:00:00Z","v":167247,"vw":5.524123},{"c":5.52,"h":5.705,"l":5.45,"n":1678,"o":5.6,"t":"2026-02-26T05:00:00Z","v":278662,"vw":5.560584},{"c":5.52,"h":5.57,"l":5.4,"n":1930,"o":5.48,"t":"2026-02-27T05:00:00Z","v":237813,"vw":5.487156},{"c":5.61,"h":5.645,"l":5.41,"n":2098,"o":5.44,"t":"2026-03-02T05:00:00Z","v":153368,"vw":5.561442},{"c":5.51,"h":5.6,"l":5.33,"n":1140,"o":5.52,"t":"2026-03-03T05:00:00Z","v":160635,"vw":5.502716},{"c":5.56,"h":5.6,"l":5.47,"n":1484,"o":5.57,"t":"2026-03-04T05:00:00Z","v":205767,"vw":5.546518},{"c":5.54,"h":5.58,"l":5.444,"n":1195,"o":5.57,"t":"2026-03-05T05:00:00Z","v":139686,"vw":5.525441},{"c":5.44,"h":5.5,"l":5.375,"n":1478,"o":5.5,"t":"2026-03-06T05:00:00Z","v":197986,"vw":5.431682},{"c":5.23,"h":5.37,"l":5.16,"n":2675,"o":5.31,"t":"2026-03-09T04:00:00Z","v":253928,"vw":5.250578},{"c":5.25,"h":5.38,"l":5.19,"n":1638,"o":5.24,"t":"2026-03-10T04:00:00Z","v":158576,"vw":5.28448},{"c":5.21,"h":5.31,"l":5.2,"n":2507,"o":5.26,"t":"2026-03-11T04:00:00Z","v":232282,"vw":5.219537},{"c":5.11,"h":5.2,"l":5.08,"n":1870,"o":5.2,"t":"2026-03-12T04:00:00Z","v":175532,"vw":5.121281},{"c":5.12,"h":5.17,"l":5.08,"n":1624,"o":5.12,"t":"2026-03-13T04:00:00Z","v":133987,"vw":5.109057},{"c":5.16,"h":5.24,"l":5.1,"n":1244,"o":5.15,"t":"2026-03-16T04:00:00Z","v":132418,"vw":5.17211},{"c":5.03,"h":5.21,"l":5.03,"n":2245,"o":5.2,"t":"2026-03-17T04:00:00Z","v":277953,"vw":5.086214},{"c":5.02,"h":5.09,"l":4.94,"n":1824,"o":5.01,"t":"2026-03-18T04:00:00Z","v":251461,"vw":5.012845},{"c":5.02,"h":5.07,"l":4.95,"n":1098,"o":4.99,"t":"2026-03-19T04:00:00Z","v":198517,"vw":4.998194},{"c":4.98,"h":5.03,"l":4.8601,"n":1132,"o":5.03,"t":"2026-03-20T04:00:00Z","v":174124,"vw":4.957646},{"c":5.06,"h":5.1197,"l":4.97,"n":1670,"o":5,"t":"2026-03-23T04:00:00Z","v":318557,"vw":5.039787},{"c":4.95,"h":5.1282,"l":4.95,"n":812,"o":5.03,"t":"2026-03-24T04:00:00Z","v":109902,"vw":5.009599},{"c":4.92,"h":5.07,"l":4.871,"n":1032,"o":4.95,"t":"2026-03-25T04:00:00Z","v":126303,"vw":4.919169},{"c":4.86,"h":4.98,"l":4.79,"n":1597,"o":4.86,"t":"2026-03-26T04:00:00Z","v":177568,"vw":4.853322},{"c":4.77,"h":4.88,"l":4.72,"n":1406,"o":4.88,"t":"2026-03-27T04:00:00Z","v":199778,"vw":4.805592},{"c":4.73,"h":4.92,"l":4.73,"n":1557,"o":4.78,"t":"2026-03-30T04:00:00Z","v":209967,"vw":4.794645},{"c":4.84,"h":4.99,"l":4.7201,"n":1896,"o":4.78,"t":"2026-03-31T04:00:00Z","v":307462,"vw":4.805639},{"c":4.86,"h":4.96,"l":4.83,"n":1584,"o":4.83,"t":"2026-04-01T04:00:00Z","v":166675,"vw":4.883109},{"c":4.9,"h":5.03,"l":4.835,"n":2150,"o":4.85,"t":"2026-04-02T04:00:00Z","v":252437,"vw":4.902557},{"c":4.98,"h":5.0543,"l":4.87,"n":1812,"o":4.92,"t":"2026-04-06T04:00:00Z","v":232001,"vw":4.960947},{"c":4.9,"h":5.07,"l":4.74,"n":2326,"o":4.96,"t":"2026-04-07T04:00:00Z","v":278738,"vw":4.888814},{"c":5,"h":5.15,"l":4.92,"n":1704,"o":5,"t":"2026-04-08T04:00:00Z","v":191076,"vw":5.021034},{"c":4.95,"h":5.1,"l":4.94,"n":1393,"o":4.94,"t":"2026-04-09T04:00:00Z","v":149999,"vw":4.99261},{"c":4.95,"h":5.02,"l":4.81,"n":1275,"o":4.96,"t":"2026-04-10T04:00:00Z","v":174858,"vw":4.914649},{"c":5.02,"h":5.03,"l":4.86,"n":1340,"o":4.9,"t":"2026-04-13T04:00:00Z","v":146853,"vw":4.947946},{"c":5,"h":5.05,"l":4.97,"n":895,"o":5.04,"t":"2026-04-14T04:00:00Z","v":85442,"vw":5.016138},{"c":5.05,"h":5.115,"l":5.03,"n":913,"o":5.04,"t":"2026-04-15T04:00:00Z","v":75318,"vw":5.065155},{"c":4.96,"h":5.075,"l":4.96,"n":788,"o":5.03,"t":"2026-04-16T04:00:00Z","v":78898,"vw":5.00782},{"c":5.25,"h":5.3,"l":5.04,"n":1649,"o":5.04,"t":"2026-04-17T04:00:00Z","v":246506,"vw":5.220327},{"c":5.26,"h":5.31,"l":5.22,"n":1238,"o":5.27,"t":"2026-04-20T04:00:00Z","v":68895,"vw":5.27112},{"c":5.14,"h":5.35,"l":5.13,"n":932,"o":5.24,"t":"2026-04-21T04:00:00Z","v":123134,"vw":5.220252},{"c":5.03,"h":5.1896,"l":5.03,"n":1753,"o":5.16,"t":"2026-04-22T04:00:00Z","v":237479,"vw":5.097063},{"c":5.06,"h":5.09,"l":5.01,"n":953,"o":5.06,"t":"2026-04-23T04:00:00Z","v":133010,"vw":5.046682},{"c":5.11,"h":5.13,"l":4.83,"n":1761,"o":5.08,"t":"2026-04-24T04:00:00Z","v":413188,"vw":4.966813},{"c":4.99,"h":5.175,"l":4.9501,"n":1773,"o":5.11,"t":"2026-04-27T04:00:00Z","v":197999,"vw":5.003083},{"c":5.03,"h":5.06,"l":4.91,"n":1386,"o":4.95,"t":"2026-04-28T04:00:00Z","v":237709,"vw":5.017331},{"c":4.91,"h":5.0593,"l":4.87,"n":1665,"o":4.99,"t":"2026-04-29T04:00:00Z","v":209520,"vw":4.938229},{"c":4.98,"h":5,"l":4.85,"n":1187,"o":4.995,"t":"2026-04-30T04:00:00Z","v":193894,"vw":4.935168},{"c":5.03,"h":5.05,"l":4.86,"n":1480,"o":4.95,"t":"2026-05-01T04:00:00Z","v":229766,"vw":4.955539},{"c":4.86,"h":5,"l":4.83,"n":1525,"o":4.99,"t":"2026-05-04T04:00:00Z","v":145671,"vw":4.877575},{"c":4.92,"h":4.97,"l":4.845,"n":2003,"o":4.9,"t":"2026-05-05T04:00:00Z","v":172308,"vw":4.904946},{"c":4.96,"h":5.057,"l":4.93,"n":1315,"o":4.99,"t":"2026-05-06T04:00:00Z","v":116864,"vw":4.972351},{"c":4.87,"h":4.985,"l":4.85,"n":1524,"o":4.96,"t":"2026-05-07T04:00:00Z","v":126356,"vw":4.8954},{"c":4.95,"h":4.96,"l":4.83,"n":1139,"o":4.92,"t":"2026-05-08T04:00:00Z","v":152287,"vw":4.907222},{"c":4.88,"h":4.99,"l":4.88,"n":1151,"o":4.95,"t":"2026-05-11T04:00:00Z","v":182383,"vw":4.933322},{"c":4.77,"h":4.9199,"l":4.75,"n":2244,"o":4.88,"t":"2026-05-12T04:00:00Z","v":272837,"vw":4.790104},{"c":4.83,"h":4.99,"l":4.7202,"n":1509,"o":4.76,"t":"2026-05-13T04:00:00Z","v":225766,"vw":4.779511},{"c":4.87,"h":4.985,"l":4.8,"n":1338,"o":4.8,"t":"2026-05-14T04:00:00Z","v":158290,"vw":4.924611},{"c":4.71,"h":4.91,"l":4.7,"n":2643,"o":4.86,"t":"2026-05-15T04:00:00Z","v":354970,"vw":4.773453},{"c":4.79,"h":4.84,"l":4.69,"n":1633,"o":4.69,"t":"2026-05-18T04:00:00Z","v":207630,"vw":4.787543},{"c":4.72,"h":4.8,"l":4.6,"n":1475,"o":4.72,"t":"2026-05-19T04:00:00Z","v":194480,"vw":4.743303},{"c":4.87,"h":4.89,"l":4.67,"n":1476,"o":4.71,"t":"2026-05-20T04:00:00Z","v":168870,"vw":4.833542},{"c":4.95,"h":4.98,"l":4.81,"n":1585,"o":4.81,"t":"2026-05-21T04:00:00Z","v":158869,"vw":4.932092},{"c":4.9,"h":5.01,"l":4.88,"n":2033,"o":4.93,"t":"2026-05-22T04:00:00Z","v":173331,"vw":4.934945},{"c":5.03,"h":5.08,"l":4.9,"n":1552,"o":4.94,"t":"2026-05-26T04:00:00Z","v":192241,"vw":5.036943},{"c":4.98,"h":5.165,"l":4.9618,"n":1295,"o":5.04,"t":"2026-05-27T04:00:00Z","v":122095,"vw":5.057879},{"c":5.03,"h":5.1,"l":4.838,"n":1940,"o":4.94,"t":"2026-05-28T04:00:00Z","v":189533,"vw":5.037654},{"c":5.03,"h":5.16,"l":5.02,"n":1638,"o":5.02,"t":"2026-05-29T04:00:00Z","v":174753,"vw":5.088147},{"c":5.05,"h":5.0827,"l":5,"n":2939,"o":5.01,"t":"2026-06-01T04:00:00Z","v":144028,"vw":5.040013},{"c":5.06,"h":5.09,"l":4.99,"n":1424,"o":5.06,"t":"2026-06-02T04:00:00Z","v":132932,"vw":5.046623},{"c":4.94,"h":5.0465,"l":4.93,"n":1212,"o":5.03,"t":"2026-06-03T04:00:00Z","v":142275,"vw":4.966865},{"c":4.99,"h":5.07,"l":4.93,"n":2466,"o":4.93,"t":"2026-06-04T04:00:00Z","v":224451,"vw":5.007569},{"c":5.11,"h":5.13,"l":4.89,"n":2476,"o":4.99,"t":"2026-06-05T04:00:00Z","v":416246,"vw":5.011576},{"c":5.08,"h":5.19,"l":5.07,"n":1187,"o":5.13,"t":"2026-06-08T04:00:00Z","v":170805,"vw":5.121489},{"c":5.05,"h":5.17,"l":5.03,"n":973,"o":5.1,"t":"2026-06-09T04:00:00Z","v":65714,"vw":5.078894},{"c":5.02,"h":5.09,"l":4.98,"n":1039,"o":5.01,"t":"2026-06-10T04:00:00Z","v":134985,"vw":5.033425},{"c":5.12,"h":5.1985,"l":4.98,"n":1789,"o":5.02,"t":"2026-06-11T04:00:00Z","v":202589,"vw":5.065323},{"c":5.16,"h":5.22,"l":5.09,"n":1018,"o":5.1,"t":"2026-06-12T04:00:00Z","v":108220,"vw":5.155898},{"c":5.04,"h":5.22,"l":5.04,"n":1092,"o":5.19,"t":"2026-06-15T04:00:00Z","v":85952,"vw":5.138037},{"c":5.06,"h":5.1,"l":5.005,"n":1317,"o":5.02,"t":"2026-06-16T04:00:00Z","v":110056,"vw":5.065698},{"c":5.08,"h":5.215,"l":5.05,"n":1751,"o":5.05,"t":"2026-06-17T04:00:00Z","v":143502,"vw":5.113065},{"c":5.12,"h":5.22,"l":5.085,"n":1476,"o":5.11,"t":"2026-06-18T04:00:00Z","v":122529,"vw":5.150816},{"c":4.99,"h":5.14,"l":4.97,"n":1342,"o":5.12,"t":"2026-06-22T04:00:00Z","v":157879,"vw":5.031541},{"c":5.1,"h":5.12,"l":4.97,"n":1458,"o":4.98,"t":"2026-06-23T04:00:00Z","v":86998,"vw":5.08302},{"c":5.18,"h":5.22,"l":5.08,"n":1938,"o":5.11,"t":"2026-06-24T04:00:00Z","v":125248,"vw":5.171642},{"c":5.13,"h":5.2,"l":5.08,"n":2314,"o":5.16,"t":"2026-06-25T04:00:00Z","v":183186,"vw":5.137369},{"c":5.46,"h":5.605,"l":5.1,"n":5154,"o":5.1,"t":"2026-06-26T04:00:00Z","v":462854,"vw":5.419417},{"c":5.47,"h":5.51,"l":5.43,"n":2289,"o":5.47,"t":"2026-06-29T04:00:00Z","v":145075,"vw":5.473011},{"c":5.27,"h":5.485,"l":5.22,"n":3225,"o":5.45,"t":"2026-06-30T04:00:00Z","v":159859,"vw":5.34314},{"c":5.21,"h":5.27,"l":5.16,"n":2797,"o":5.22,"t":"2026-07-01T04:00:00Z","v":160508,"vw":5.239955},{"c":5.22,"h":5.29,"l":5.2,"n":1667,"o":5.27,"t":"2026-07-02T04:00:00Z","v":83172,"vw":5.235953},{"c":5.08,"h":5.25,"l":5.07,"n":1531,"o":5.21,"t":"2026-07-06T04:00:00Z","v":110127,"vw":5.141144},{"c":5.08,"h":5.13,"l":5.02,"n":2257,"o":5.09,"t":"2026-07-07T04:00:00Z","v":137646,"vw":5.076222},{"c":5.11,"h":5.155,"l":5.03,"n":1848,"o":5.1,"t":"2026-07-08T04:00:00Z","v":124761,"vw":5.098259},{"c":5.07,"h":5.13,"l":5.03,"n":1616,"o":5.13,"t":"2026-07-09T04:00:00Z","v":79254,"vw":5.071995},{"c":5.1,"h":5.15,"l":5.0501,"n":1239,"o":5.06,"t":"2026-07-10T04:00:00Z","v":42959,"vw":5.098422},{"c":5.12,"h":5.162,"l":5.05,"n":1107,"o":5.14,"t":"2026-07-13T04:00:00Z","v":71885,"vw":5.103195},{"c":5.2,"h":5.225,"l":5.12,"n":1795,"o":5.125,"t":"2026-07-14T04:00:00Z","v":96750,"vw":5.191857},{"c":5.26,"h":5.325,"l":5.15,"n":2077,"o":5.15,"t":"2026-07-15T04:00:00Z","v":157032,"vw":5.276734},{"c":5.37,"h":5.41,"l":5.24,"n":2521,"o":5.24,"t":"2026-07-16T04:00:00Z","v":197583,"vw":5.337718},{"c":5.24,"h":5.41,"l":5.19,"n":1499,"o":5.35,"t":"2026-07-17T04:00:00Z","v":99489,"vw":5.266132},{"c":5.16,"h":5.27,"l":5.16,"n":1207,"o":5.27,"t":"2026-07-20T04:00:00Z","v":76135,"vw":5.20236},{"c":5.12,"h":5.21,"l":5.11,"n":1764,"o":5.15,"t":"2026-07-21T04:00:00Z","v":66231,"vw":5.144767},{"c":5.09,"h":5.15,"l":5.04,"n":1093,"o":5.15,"t":"2026-07-22T04:00:00Z","v":73462,"vw":5.081117},{"c":5.01,"h":5.1,"l":4.87,"n":2504,"o":5.09,"t":"2026-07-23T04:00:00Z","v":264628,"vw":4.968826},{"c":5.23,"h":5.45,"l":5.19,"n":3190,"o":5.4,"t":"2026-07-24T04:00:00Z","v":224582,"vw":5.282865},{"c":5.32,"h":5.42,"l":5.24,"n":2804,"o":5.3,"t":"2026-07-27T04:00:00Z","v":185244,"vw":5.35229},{"c":5.46,"h":5.52,"l":5.39,"n":2464,"o":5.41,"t":"2026-07-28T04:00:00Z","v":193314,"vw":5.458593},{"c":5.35,"h":5.53,"l":5.33,"n":2332,"o":5.51,"t":"2026-07-29T04:00:00Z","v":151338,"vw":5.418366},{"c":5.29,"h":5.39,"l":5.23,"n":1785,"o":5.39,"t":"2026-07-30T04:00:00Z","v":163030,"vw":5.293971},{"c":5.19,"h":5.3013,"l":5.16,"n":2243,"o":5.3,"t":"2026-07-31T04:00:00Z","v":233217,"vw":5.212203},{"c":5.13,"h":5.265,"l":5.12,"n":2291,"o":5.17,"t":"2026-08-03T04:00:00Z","v":328141,"vw":5.189731},{"c":5.28,"h":5.33,"l":5.13,"n":2108,"o":5.2,"t":"2026-08-04T04:00:00Z","v":143164,"vw":5.275701},{"c":5.16,"h":5.315,"l":5.145,"n":2692,"o":5.26,"t":"2026-08-05T04:00:00Z","v":252092,"vw":5.219598},{"c":5.15,"h":5.2292,"l":5.135,"n":2369,"o":5.21,"t":"2026-08-06T04:00:00Z","v":161764,"vw":5.157632},{"c":5.22,"h":5.38,"l":5.14,"n":2796,"o":5.14,"t":"2026-08-07T04:00:00Z","v":221521,"vw":5.22243},{"c":5.24,"h":5.26,"l":5.09,"n":3136,"o":5.16,"t":"2026-08-10T04:00:00Z","v":268212,"vw":5.158306},{"c":5.26,"h":5.39,"l":5.26,"n":1713,"o":5.32,"t":"2026-08-11T04:00:00Z","v":174192,"vw":5.314582},{"c":5.18,"h":5.29,"l":5.12,"n":1709,"o":5.28,"t":"2026-08-12T04:00:00Z","v":266548,"vw":5.175348},{"c":5.18,"h":5.238,"l":5.14,"n":2047,"o":5.18,"t":"2026-08-13T04:00:00Z","v":229055,"vw":5.182163},{"c":5.16,"h":5.1838,"l":5.095,"n":1705,"o":5.13,"t":"2026-08-14T04:00:00Z","v":154624,"vw":5.125993},{"c":5.12,"h":5.18,"l":5.08,"n":903,"o":5.18,"t":"2026-08-17T04:00:00Z","v":112102,"vw":5.114447},{"c":5.09,"h":5.2,"l":5.08,"n":1206,"o":5.16,"t":"2026-08-18T04:00:00Z","v":130683,"vw":5.107193},{"c":5.16,"h":5.2,"l":5.09,"n":1063,"o":5.09,"t":"2026-08-19T04:00:00Z","v":114805,"vw":5.160567},{"c":5.12,"h":5.2,"l":5.11,"n":1128,"o":5.16,"t":"2026-08-20T04:00:00Z","v":101521,"vw":5.157034},{"c":5.14,"h":5.16,"l":5.1,"n":1192,"o":5.16,"t":"2026-08-21T04:00:00Z","v":115346,"vw":5.127125},{"c":5.16,"h":5.23,"l":5.11,"n":1521,"o":5.12,"t":"2026-08-24T04:00:00Z","v":192555,"vw":5.187646},{"c":5.11,"h":5.17,"l":5.065,"n":1489,"o":5.13,"t":"2026-08-25T04:00:00Z","v":160070,"vw":5.098901},{"c":5.1,"h":5.13,"l":5.06,"n":1804,"o":5.11,"t":"2026-08-26T04:00:00Z","v":156528,"vw":5.098741},{"c":5.1,"h":5.14,"l":5.08,"n":1473,"o":5.12,"t":"2026-08-27T04:00:00Z","v":144811,"vw":5.114154},{"c":5.11,"h":5.1645,"l":5.1,"n":853,"o":5.13,"t":"2026-08-28T04:00:00Z","v":59118,"vw":5.130493},{"c":5.08,"h":5.1196,"l":5.04,"n":1178,"o":5.1196,"t":"2026-08-31T04:00:00Z","v":129523,"vw":5.064294},{"c":5.05,"h":5.11,"l":5.02,"n":1490,"o":5.06,"t":"2026-09-01T04:00:00Z","v":158040,"vw":5.053099},{"c":5.05,"h":5.11,"l":5.05,"n":1430,"o":5.07,"t":"2026-09-02T04:00:00Z","v":101912,"vw":5.082936},{"c":5.1,"h":5.1385,"l":5.035,"n":1638,"o":5.1,"t":"2026-09-03T04:00:00Z","v":133485,"vw":5.101805},{"c":5.16,"h":5.16,"l":5.07,"n":1122,"o":5.1,"t":"2026-09-04T04:00:00Z","v":85007,"vw":5.111689},{"c":5.09,"h":5.17,"l":5.085,"n":1452,"o":5.17,"t":"2026-09-08T04:00:00Z","v":107824,"vw":5.114975},{"c":5.07,"h":5.135,"l":5.055,"n":2343,"o":5.08,"t":"2026-09-09T04:00:00Z","v":166402,"vw":5.086993},{"c":5,"h":5.07,"l":4.965,"n":2221,"o":5.04,"t":"2026-09-10T04:00:00Z","v":225359,"vw":4.995524},{"c":5.05,"h":5.1,"l":5.02,"n":1392,"o":5.04,"t":"2026-09-11T04:00:00Z","v":135127,"vw":5.051042},{"c":5.02,"h":5.05,"l":4.99,"n":1168,"o":5.02,"t":"2026-09-14T04:00:00Z","v":99339,"vw":5.023124},{"c":5.05,"h":5.05,"l":4.99,"n":1345,"o":5.01,"t":"2026-09-15T04:00:00Z","v":94110,"vw":5.026695},{"c":5.09,"h":5.135,"l":5.02,"n":1715,"o":5.03,"t":"2026-09-16T04:00:00Z","v":148438,"vw":5.089285},{"c":4.93,"h":5.13,"l":4.93,"n":1854,"o":5.13,"t":"2026-09-17T04:00:00Z","v":140236,"vw":5.02131},{"c":4.92,"h":4.95,"l":4.9,"n":1435,"o":4.92,"t":"2026-09-18T04:00:00Z","v":98179,"vw":4.924584},{"c":4.92,"h":4.97,"l":4.9,"n":1740,"o":4.9,"t":"2026-09-21T04:00:00Z","v":144193,"vw":4.929088},{"c":4.92,"h":4.95,"l":4.87,"n":1629,"o":4.89,"t":"2026-09-22T04:00:00Z","v":159056,"vw":4.902306},{"c":4.72,"h":4.915,"l":4.71,"n":1366,"o":4.91,"t":"2026-09-23T04:00:00Z","v":163815,"vw":4.786949},{"c":4.63,"h":4.7699,"l":4.5499,"n":3457,"o":4.75,"t":"2026-09-24T04:00:00Z","v":591726,"vw":4.646306},{"c":4.75,"h":4.775,"l":4.6463,"n":1810,"o":4.65,"t":"2026-09-25T04:00:00Z","v":169470,"vw":4.724589},{"c":4.77,"h":4.84,"l":4.73,"n":1313,"o":4.73,"t":"2026-09-28T04:00:00Z","v":147572,"vw":4.796102},{"c":4.72,"h":4.83,"l":4.6901,"n":1387,"o":4.81,"t":"2026-09-29T04:00:00Z","v":174696,"vw":4.738213},{"c":4.68,"h":4.74,"l":4.645,"n":1440,"o":4.72,"t":"2026-09-30T04:00:00Z","v":135600,"vw":4.677381},{"c":4.58,"h":4.65,"l":4.561,"n":1771,"o":4.64,"t":"2026-10-01T04:00:00Z","v":123521,"vw":4.602125},{"c":4.54,"h":4.64,"l":4.53,"n":1207,"o":4.57,"t":"2026-10-02T04:00:00Z","v":121301,"vw":4.578545},{"c":4.46,"h":4.55,"l":4.45,"n":1530,"o":4.55,"t":"2026-10-05T04:00:00Z","v":116151,"vw":4.501691},{"c":4.68,"h":4.69,"l":4.48,"n":1201,"o":4.48,"t":"2026-10-06T04:00:00Z","v":111961,"vw":4.630093},{"c":4.54,"h":4.62,"l":4.505,"n":1268,"o":4.61,"t":"2026-10-07T04:00:00Z","v":126531,"vw":4.551355},{"c":4.48,"h":4.565,"l":4.44,"n":2162,"o":4.55,"t":"2026-10-08T04:00:00Z","v":282721,"vw":4.489992},{"c":4.48,"h":4.52,"l":4.425,"n":1766,"o":4.5,"t":"2026-10-09T04:00:00Z","v":219804,"vw":4.461037},{"c":4.4,"h":4.48,"l":4.375,"n":2950,"o":4.48,"t":"2026-10-12T04:00:00Z","v":356504,"vw":4.413599},{"c":4.38,"h":4.45,"l":4.36,"n":1255,"o":4.45,"t":"2026-10-13T04:00:00Z","v":150291,"vw":4.415887},{"c":4.28,"h":4.38,"l":4.1999,"n":1608,"o":4.36,"t":"2026-10-14T04:00:00Z","v":319551,"vw":4.277878},{"c":4.42,"h":4.43,"l":4.3,"n":2282,"o":4.38,"t":"2026-10-15T04:00:00Z","v":374616,"vw":4.396075},{"c":4.35,"h":4.43,"l":4.34,"n":1487,"o":4.39,"t":"2026-10-16T04:00:00Z","v":205979,"vw":4.370311},{"c":4.25,"h":4.378,"l":4.25,"n":2552,"o":4.34,"t":"2026-10-19T04:00:00Z","v":241768,"vw":4.311902},{"c":4.44,"h":4.51,"l":4.29,"n":3426,"o":4.29,"t":"2026-10-20T04:00:00Z","v":445853,"vw":4.453446},{"c":4.3,"h":4.43,"l":4.3,"n":1393,"o":4.43,"t":"2026-10-21T04:00:00Z","v":230592,"vw":4.329257},{"c":4.5,"h":4.59,"l":4.3,"n":2438,"o":4.3,"t":"2026-10-22T04:00:00Z","v":357524,"vw":4.518925}],"volatilityBars":[{"c":4.915,"h":4.915,"l":4.9,"n":12,"o":4.9,"t":"2026-09-21T13:30:00Z","v":2028,"vw":4.905155},{"c":4.915,"h":4.915,"l":4.915,"n":2,"o":4.915,"t":"2026-09-21T13:45:00Z","v":1006,"vw":4.915},{"c":4.97,"h":4.97,"l":4.93,"n":26,"o":4.93,"t":"2026-09-21T14:00:00Z","v":1896,"vw":4.949793},{"c":4.96,"h":4.97,"l":4.96,"n":11,"o":4.97,"t":"2026-09-21T14:15:00Z","v":479,"vw":4.9641},{"c":4.9446,"h":4.9446,"l":4.9446,"n":4,"o":4.9446,"t":"2026-09-21T15:00:00Z","v":1535,"vw":4.9446},{"c":4.95,"h":4.95,"l":4.95,"n":53,"o":4.95,"t":"2026-09-21T15:15:00Z","v":8837,"vw":4.95},{"c":4.915,"h":4.94,"l":4.9,"n":174,"o":4.93,"t":"2026-09-21T15:30:00Z","v":44365,"vw":4.926133},{"c":4.91,"h":4.925,"l":4.905,"n":43,"o":4.92,"t":"2026-09-21T15:45:00Z","v":6140,"vw":4.910966},{"c":4.92,"h":4.92,"l":4.9132,"n":16,"o":4.92,"t":"2026-09-21T16:00:00Z","v":2821,"vw":4.917459},{"c":4.93,"h":4.93,"l":4.93,"n":15,"o":4.93,"t":"2026-09-21T16:15:00Z","v":305,"vw":4.93},{"c":4.934,"h":4.934,"l":4.93,"n":38,"o":4.93,"t":"2026-09-21T16:30:00Z","v":1923,"vw":4.930682},{"c":4.935,"h":4.935,"l":4.935,"n":2,"o":4.935,"t":"2026-09-21T16:45:00Z","v":101,"vw":4.935},{"c":4.94,"h":4.94,"l":4.9399,"n":20,"o":4.9399,"t":"2026-09-21T17:00:00Z","v":2208,"vw":4.939967},{"c":4.94,"h":4.94,"l":4.94,"n":23,"o":4.94,"t":"2026-09-21T17:15:00Z","v":465,"vw":4.94},{"c":4.93,"h":4.9481,"l":4.93,"n":86,"o":4.94,"t":"2026-09-21T17:30:00Z","v":9434,"vw":4.941977},{"c":4.94,"h":4.94,"l":4.93,"n":39,"o":4.9344,"t":"2026-09-21T17:45:00Z","v":4964,"vw":4.936677},{"c":4.955,"h":4.955,"l":4.945,"n":32,"o":4.945,"t":"2026-09-21T18:15:00Z","v":1775,"vw":4.950383},{"c":4.945,"h":4.9536,"l":4.945,"n":22,"o":4.9536,"t":"2026-09-21T18:30:00Z","v":1254,"vw":4.948798},{"c":4.945,"h":4.95,"l":4.94,"n":16,"o":4.95,"t":"2026-09-21T18:45:00Z","v":951,"vw":4.944357},{"c":4.935,"h":4.94,"l":4.93,"n":65,"o":4.94,"t":"2026-09-21T19:00:00Z","v":9413,"vw":4.937303},{"c":4.915,"h":4.94,"l":4.915,"n":101,"o":4.935,"t":"2026-09-21T19:15:00Z","v":8350,"vw":4.934506},{"c":4.915,"h":4.925,"l":4.91,"n":106,"o":4.92,"t":"2026-09-21T19:30:00Z","v":6103,"vw":4.91574},{"c":4.91,"h":4.925,"l":4.91,"n":299,"o":4.915,"t":"2026-09-21T19:45:00Z","v":14576,"vw":4.914639},{"c":4.92,"h":4.92,"l":4.92,"n":6,"o":4.92,"t":"2026-09-21T20:00:00Z","v":6867,"vw":4.92},{"c":4.918,"h":4.918,"l":4.918,"n":1,"o":4.918,"t":"2026-09-21T23:45:00Z","v":120,"vw":4.918},{"c":4.93,"h":4.93,"l":4.89,"n":13,"o":4.89,"t":"2026-09-22T13:30:00Z","v":997,"vw":4.8988},{"c":4.88,"h":4.9,"l":4.88,"n":6,"o":4.9,"t":"2026-09-22T13:45:00Z","v":405,"vw":4.89},{"c":4.94,"h":4.95,"l":4.92,"n":37,"o":4.92,"t":"2026-09-22T14:00:00Z","v":2711,"vw":4.933028},{"c":4.94,"h":4.9499,"l":4.92,"n":7,"o":4.94,"t":"2026-09-22T14:15:00Z","v":4576,"vw":4.943453},{"c":4.905,"h":4.92,"l":4.905,"n":10,"o":4.92,"t":"2026-09-22T14:30:00Z","v":487,"vw":4.91625},{"c":4.9,"h":4.9,"l":4.88,"n":25,"o":4.9,"t":"2026-09-22T14:45:00Z","v":3502,"vw":4.896333},{"c":4.8802,"h":4.8802,"l":4.8802,"n":2,"o":4.8802,"t":"2026-09-22T15:00:00Z","v":1371,"vw":4.8802},{"c":4.91,"h":4.91,"l":4.9,"n":6,"o":4.9,"t":"2026-09-22T15:15:00Z","v":577,"vw":4.901742},{"c":4.88,"h":4.9,"l":4.87,"n":67,"o":4.9,"t":"2026-09-22T15:30:00Z","v":17307,"vw":4.87766},{"c":4.9,"h":4.9,"l":4.87,"n":70,"o":4.88,"t":"2026-09-22T15:45:00Z","v":5332,"vw":4.884737},{"c":4.91,"h":4.91,"l":4.8957,"n":58,"o":4.8957,"t":"2026-09-22T16:00:00Z","v":8102,"vw":4.904255},{"c":4.91,"h":4.9131,"l":4.91,"n":10,"o":4.91,"t":"2026-09-22T16:15:00Z","v":1989,"vw":4.911095},{"c":4.9,"h":4.9,"l":4.878,"n":57,"o":4.9,"t":"2026-09-22T16:30:00Z","v":7645,"vw":4.894528},{"c":4.9,"h":4.9,"l":4.9,"n":35,"o":4.9,"t":"2026-09-22T16:45:00Z","v":2603,"vw":4.9},{"c":4.9,"h":4.9,"l":4.8901,"n":20,"o":4.9,"t":"2026-09-22T17:00:00Z","v":1354,"vw":4.897916},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-22T17:15:00Z","v":115,"vw":4.9},{"c":4.9,"h":4.91,"l":4.89,"n":232,"o":4.895,"t":"2026-09-22T17:30:00Z","v":29301,"vw":4.897801},{"c":4.925,"h":4.93,"l":4.9,"n":231,"o":4.9,"t":"2026-09-22T17:45:00Z","v":19960,"vw":4.903109},{"c":4.9289,"h":4.93,"l":4.925,"n":19,"o":4.925,"t":"2026-09-22T18:00:00Z","v":3828,"vw":4.927578},{"c":4.93,"h":4.93,"l":4.9201,"n":4,"o":4.9201,"t":"2026-09-22T18:15:00Z","v":707,"vw":4.921514},{"c":4.9,"h":4.91,"l":4.8802,"n":77,"o":4.91,"t":"2026-09-22T18:30:00Z","v":12305,"vw":4.887521},{"c":4.905,"h":4.91,"l":4.9,"n":9,"o":4.9,"t":"2026-09-22T18:45:00Z","v":662,"vw":4.905},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-09-22T19:00:00Z","v":205,"vw":4.91},{"c":4.9294,"h":4.93,"l":4.905,"n":56,"o":4.905,"t":"2026-09-22T19:15:00Z","v":9317,"vw":4.91886},{"c":4.925,"h":4.925,"l":4.92,"n":28,"o":4.92,"t":"2026-09-22T19:30:00Z","v":2012,"vw":4.921369},{"c":4.94,"h":4.94,"l":4.92,"n":253,"o":4.925,"t":"2026-09-22T19:45:00Z","v":14911,"vw":4.926381},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-09-22T20:00:00Z","v":2501,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-09-23T13:30:00Z","v":502,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-09-23T13:45:00Z","v":336,"vw":4.9},{"c":4.9,"h":4.915,"l":4.9,"n":11,"o":4.915,"t":"2026-09-23T14:15:00Z","v":826,"vw":4.90745},{"c":4.88,"h":4.89,"l":4.87,"n":64,"o":4.89,"t":"2026-09-23T14:30:00Z","v":4065,"vw":4.878865},{"c":4.875,"h":4.875,"l":4.875,"n":4,"o":4.875,"t":"2026-09-23T14:45:00Z","v":319,"vw":4.875},{"c":4.868,"h":4.87,"l":4.865,"n":9,"o":4.865,"t":"2026-09-23T15:00:00Z","v":859,"vw":4.867186},{"c":4.84,"h":4.8656,"l":4.84,"n":37,"o":4.8656,"t":"2026-09-23T15:15:00Z","v":4308,"vw":4.852846},{"c":4.86,"h":4.86,"l":4.83,"n":24,"o":4.84,"t":"2026-09-23T15:30:00Z","v":13956,"vw":4.849558},{"c":4.8326,"h":4.85,"l":4.8326,"n":3,"o":4.85,"t":"2026-09-23T15:45:00Z","v":1404,"vw":4.833848},{"c":4.845,"h":4.85,"l":4.84,"n":19,"o":4.8499,"t":"2026-09-23T16:00:00Z","v":4003,"vw":4.846729},{"c":4.85,"h":4.8599,"l":4.84,"n":21,"o":4.85,"t":"2026-09-23T16:15:00Z","v":5844,"vw":4.845136},{"c":4.84,"h":4.85,"l":4.84,"n":26,"o":4.85,"t":"2026-09-23T16:30:00Z","v":4392,"vw":4.848985},{"c":4.83,"h":4.845,"l":4.83,"n":23,"o":4.84,"t":"2026-09-23T16:45:00Z","v":1666,"vw":4.838673},{"c":4.81,"h":4.83,"l":4.81,"n":38,"o":4.83,"t":"2026-09-23T17:00:00Z","v":3139,"vw":4.822659},{"c":4.82,"h":4.82,"l":4.8,"n":36,"o":4.8,"t":"2026-09-23T17:15:00Z","v":3850,"vw":4.814473},{"c":4.815,"h":4.815,"l":4.81,"n":12,"o":4.815,"t":"2026-09-23T17:30:00Z","v":513,"vw":4.813889},{"c":4.81,"h":4.815,"l":4.81,"n":23,"o":4.815,"t":"2026-09-23T17:45:00Z","v":810,"vw":4.811},{"c":4.8,"h":4.81,"l":4.8,"n":26,"o":4.81,"t":"2026-09-23T18:00:00Z","v":2449,"vw":4.804888},{"c":4.7999,"h":4.8,"l":4.7724,"n":109,"o":4.8,"t":"2026-09-23T18:15:00Z","v":13388,"vw":4.792555},{"c":4.79,"h":4.8,"l":4.79,"n":40,"o":4.79,"t":"2026-09-23T18:30:00Z","v":11149,"vw":4.795975},{"c":4.7852,"h":4.8,"l":4.78,"n":71,"o":4.799,"t":"2026-09-23T18:45:00Z","v":15148,"vw":4.78733},{"c":4.77,"h":4.79,"l":4.77,"n":50,"o":4.785,"t":"2026-09-23T19:00:00Z","v":5598,"vw":4.776611},{"c":4.76,"h":4.766,"l":4.76,"n":14,"o":4.76,"t":"2026-09-23T19:15:00Z","v":2687,"vw":4.765},{"c":4.76,"h":4.765,"l":4.75,"n":67,"o":4.76,"t":"2026-09-23T19:30:00Z","v":6032,"vw":4.758514},{"c":4.73,"h":4.755,"l":4.71,"n":304,"o":4.75,"t":"2026-09-23T19:45:00Z","v":38609,"vw":4.735078},{"c":4.72,"h":4.72,"l":4.72,"n":6,"o":4.72,"t":"2026-09-23T20:00:00Z","v":14935,"vw":4.72},{"c":4.75,"h":4.75,"l":4.75,"n":7,"o":4.75,"t":"2026-09-24T13:30:00Z","v":851,"vw":4.75},{"c":4.735,"h":4.7699,"l":4.73,"n":22,"o":4.7699,"t":"2026-09-24T13:45:00Z","v":6871,"vw":4.750278},{"c":4.72,"h":4.76,"l":4.7099,"n":176,"o":4.73,"t":"2026-09-24T14:00:00Z","v":45650,"vw":4.723579},{"c":4.56,"h":4.72,"l":4.5499,"n":679,"o":4.72,"t":"2026-09-24T14:15:00Z","v":250596,"vw":4.640447},{"c":4.605,"h":4.615,"l":4.5688,"n":157,"o":4.57,"t":"2026-09-24T14:30:00Z","v":13307,"vw":4.599178},{"c":4.7,"h":4.71,"l":4.6,"n":223,"o":4.6,"t":"2026-09-24T14:45:00Z","v":74536,"vw":4.656074},{"c":4.66,"h":4.69,"l":4.66,"n":110,"o":4.69,"t":"2026-09-24T15:00:00Z","v":10369,"vw":4.667387},{"c":4.665,"h":4.665,"l":4.66,"n":40,"o":4.66,"t":"2026-09-24T15:15:00Z","v":1272,"vw":4.66375},{"c":4.635,"h":4.665,"l":4.63,"n":112,"o":4.665,"t":"2026-09-24T15:30:00Z","v":8674,"vw":4.649102},{"c":4.635,"h":4.64,"l":4.63,"n":37,"o":4.6399,"t":"2026-09-24T15:45:00Z","v":6270,"vw":4.633634},{"c":4.625,"h":4.63,"l":4.6209,"n":21,"o":4.63,"t":"2026-09-24T16:00:00Z","v":1630,"vw":4.625774},{"c":4.6601,"h":4.68,"l":4.625,"n":186,"o":4.625,"t":"2026-09-24T16:15:00Z","v":23307,"vw":4.658796},{"c":4.655,"h":4.67,"l":4.655,"n":38,"o":4.67,"t":"2026-09-24T16:30:00Z","v":2268,"vw":4.661544},{"c":4.645,"h":4.65,"l":4.645,"n":10,"o":4.65,"t":"2026-09-24T16:45:00Z","v":787,"vw":4.649115},{"c":4.645,"h":4.655,"l":4.645,"n":51,"o":4.645,"t":"2026-09-24T17:00:00Z","v":5448,"vw":4.651983},{"c":4.645,"h":4.645,"l":4.635,"n":47,"o":4.645,"t":"2026-09-24T17:15:00Z","v":3965,"vw":4.640142},{"c":4.64,"h":4.645,"l":4.63,"n":55,"o":4.645,"t":"2026-09-24T17:30:00Z","v":9427,"vw":4.635811},{"c":4.645,"h":4.645,"l":4.64,"n":10,"o":4.64,"t":"2026-09-24T17:45:00Z","v":2434,"vw":4.644792},{"c":4.6355,"h":4.64,"l":4.63,"n":48,"o":4.64,"t":"2026-09-24T18:00:00Z","v":4061,"vw":4.637401},{"c":4.65,"h":4.655,"l":4.635,"n":73,"o":4.635,"t":"2026-09-24T18:15:00Z","v":7423,"vw":4.64546},{"c":4.63,"h":4.645,"l":4.63,"n":58,"o":4.645,"t":"2026-09-24T18:30:00Z","v":3831,"vw":4.637598},{"c":4.635,"h":4.64,"l":4.63,"n":18,"o":4.63,"t":"2026-09-24T18:45:00Z","v":870,"vw":4.635719},{"c":4.62,"h":4.625,"l":4.62,"n":57,"o":4.625,"t":"2026-09-24T19:00:00Z","v":4849,"vw":4.62028},{"c":4.6,"h":4.615,"l":4.59,"n":84,"o":4.615,"t":"2026-09-24T19:15:00Z","v":4608,"vw":4.598494},{"c":4.6,"h":4.605,"l":4.595,"n":123,"o":4.595,"t":"2026-09-24T19:30:00Z","v":25322,"vw":4.599134},{"c":4.625,"h":4.64,"l":4.59,"n":498,"o":4.605,"t":"2026-09-24T19:45:00Z","v":52777,"vw":4.612227},{"c":4.63,"h":4.63,"l":4.63,"n":7,"o":4.63,"t":"2026-09-24T20:00:00Z","v":13053,"vw":4.63},{"c":4.67,"h":4.67,"l":4.6463,"n":8,"o":4.65,"t":"2026-09-25T13:30:00Z","v":4731,"vw":4.647283},{"c":4.73,"h":4.73,"l":4.72,"n":2,"o":4.72,"t":"2026-09-25T13:45:00Z","v":200,"vw":4.725},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-09-25T14:00:00Z","v":310,"vw":4.69},{"c":4.685,"h":4.69,"l":4.655,"n":46,"o":4.69,"t":"2026-09-25T14:15:00Z","v":5210,"vw":4.673653},{"c":4.66,"h":4.7,"l":4.66,"n":29,"o":4.685,"t":"2026-09-25T14:30:00Z","v":6616,"vw":4.678851},{"c":4.675,"h":4.685,"l":4.665,"n":124,"o":4.67,"t":"2026-09-25T14:45:00Z","v":12951,"vw":4.672486},{"c":4.69,"h":4.69,"l":4.675,"n":26,"o":4.675,"t":"2026-09-25T15:00:00Z","v":3813,"vw":4.678538},{"c":4.7,"h":4.7,"l":4.6891,"n":34,"o":4.69,"t":"2026-09-25T15:15:00Z","v":4930,"vw":4.693822},{"c":4.7,"h":4.7,"l":4.68,"n":23,"o":4.69,"t":"2026-09-25T15:30:00Z","v":1801,"vw":4.693266},{"c":4.725,"h":4.725,"l":4.68,"n":47,"o":4.7,"t":"2026-09-25T15:45:00Z","v":6212,"vw":4.694291},{"c":4.74,"h":4.745,"l":4.725,"n":37,"o":4.725,"t":"2026-09-25T16:00:00Z","v":9291,"vw":4.734528},{"c":4.7209,"h":4.74,"l":4.7209,"n":20,"o":4.73,"t":"2026-09-25T16:15:00Z","v":5468,"vw":4.73563},{"c":4.725,"h":4.725,"l":4.725,"n":4,"o":4.725,"t":"2026-09-25T16:30:00Z","v":1102,"vw":4.725},{"c":4.73,"h":4.735,"l":4.725,"n":30,"o":4.725,"t":"2026-09-25T16:45:00Z","v":4115,"vw":4.72958},{"c":4.725,"h":4.735,"l":4.725,"n":27,"o":4.73,"t":"2026-09-25T17:00:00Z","v":2694,"vw":4.727512},{"c":4.72,"h":4.7216,"l":4.72,"n":8,"o":4.7216,"t":"2026-09-25T17:15:00Z","v":4678,"vw":4.721388},{"c":4.72,"h":4.72,"l":4.71,"n":57,"o":4.71,"t":"2026-09-25T17:30:00Z","v":4635,"vw":4.716667},{"c":4.72,"h":4.73,"l":4.715,"n":35,"o":4.73,"t":"2026-09-25T17:45:00Z","v":2544,"vw":4.718098},{"c":4.73,"h":4.73,"l":4.715,"n":36,"o":4.7194,"t":"2026-09-25T18:00:00Z","v":5378,"vw":4.72501},{"c":4.73,"h":4.74,"l":4.73,"n":15,"o":4.735,"t":"2026-09-25T18:15:00Z","v":2137,"vw":4.735033},{"c":4.735,"h":4.735,"l":4.735,"n":22,"o":4.735,"t":"2026-09-25T18:30:00Z","v":1201,"vw":4.735},{"c":4.735,"h":4.74,"l":4.735,"n":31,"o":4.7395,"t":"2026-09-25T18:45:00Z","v":2859,"vw":4.739436},{"c":4.77,"h":4.77,"l":4.735,"n":176,"o":4.735,"t":"2026-09-25T19:00:00Z","v":16009,"vw":4.758315},{"c":4.755,"h":4.775,"l":4.745,"n":159,"o":4.77,"t":"2026-09-25T19:15:00Z","v":14317,"vw":4.759652},{"c":4.76,"h":4.77,"l":4.745,"n":119,"o":4.7593,"t":"2026-09-25T19:30:00Z","v":11541,"vw":4.757329},{"c":4.77,"h":4.77,"l":4.74,"n":312,"o":4.765,"t":"2026-09-25T19:45:00Z","v":20570,"vw":4.755163},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-09-25T20:00:00Z","v":8380,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-28T11:00:00Z","v":300,"vw":4.75},{"c":4.778,"h":4.78,"l":4.73,"n":6,"o":4.73,"t":"2026-09-28T13:30:00Z","v":1899,"vw":4.763148},{"c":4.82,"h":4.82,"l":4.73,"n":41,"o":4.755,"t":"2026-09-28T13:45:00Z","v":6910,"vw":4.789456},{"c":4.82,"h":4.83,"l":4.81,"n":24,"o":4.81,"t":"2026-09-28T14:00:00Z","v":2100,"vw":4.815789},{"c":4.83,"h":4.84,"l":4.825,"n":18,"o":4.825,"t":"2026-09-28T14:15:00Z","v":1812,"vw":4.82954},{"c":4.82,"h":4.83,"l":4.82,"n":12,"o":4.83,"t":"2026-09-28T14:30:00Z","v":3895,"vw":4.824797},{"c":4.8,"h":4.82,"l":4.8,"n":49,"o":4.81,"t":"2026-09-28T14:45:00Z","v":7278,"vw":4.812228},{"c":4.792,"h":4.81,"l":4.78,"n":25,"o":4.7901,"t":"2026-09-28T15:00:00Z","v":8476,"vw":4.794643},{"c":4.77,"h":4.795,"l":4.7501,"n":38,"o":4.795,"t":"2026-09-28T15:15:00Z","v":5945,"vw":4.779939},{"c":4.78,"h":4.8,"l":4.77,"n":43,"o":4.78,"t":"2026-09-28T15:30:00Z","v":5604,"vw":4.786388},{"c":4.785,"h":4.79,"l":4.78,"n":21,"o":4.78,"t":"2026-09-28T15:45:00Z","v":1583,"vw":4.784605},{"c":4.78,"h":4.78,"l":4.78,"n":12,"o":4.78,"t":"2026-09-28T16:00:00Z","v":566,"vw":4.78},{"c":4.805,"h":4.805,"l":4.78,"n":34,"o":4.78,"t":"2026-09-28T16:15:00Z","v":1899,"vw":4.787917},{"c":4.82,"h":4.82,"l":4.8,"n":24,"o":4.8199,"t":"2026-09-28T16:30:00Z","v":7297,"vw":4.81102},{"c":4.79,"h":4.805,"l":4.79,"n":12,"o":4.805,"t":"2026-09-28T16:45:00Z","v":1646,"vw":4.795134},{"c":4.82,"h":4.82,"l":4.7907,"n":40,"o":4.795,"t":"2026-09-28T17:00:00Z","v":5527,"vw":4.801248},{"c":4.81,"h":4.82,"l":4.81,"n":23,"o":4.81,"t":"2026-09-28T17:15:00Z","v":2069,"vw":4.813412},{"c":4.8,"h":4.81,"l":4.8,"n":13,"o":4.81,"t":"2026-09-28T17:30:00Z","v":1556,"vw":4.806915},{"c":4.79,"h":4.8,"l":4.79,"n":9,"o":4.8,"t":"2026-09-28T17:45:00Z","v":607,"vw":4.793},{"c":4.79,"h":4.8,"l":4.79,"n":4,"o":4.79,"t":"2026-09-28T18:00:00Z","v":463,"vw":4.79216},{"c":4.7964,"h":4.8,"l":4.79,"n":14,"o":4.79,"t":"2026-09-28T18:15:00Z","v":1739,"vw":4.795572},{"c":4.8,"h":4.8,"l":4.79,"n":18,"o":4.79,"t":"2026-09-28T18:30:00Z","v":1242,"vw":4.793423},{"c":4.795,"h":4.795,"l":4.79,"n":3,"o":4.79,"t":"2026-09-28T18:45:00Z","v":201,"vw":4.7925},{"c":4.795,"h":4.8,"l":4.79,"n":29,"o":4.795,"t":"2026-09-28T19:00:00Z","v":7870,"vw":4.7952},{"c":4.818,"h":4.818,"l":4.7899,"n":75,"o":4.79,"t":"2026-09-28T19:15:00Z","v":7085,"vw":4.796937},{"c":4.835,"h":4.835,"l":4.815,"n":65,"o":4.82,"t":"2026-09-28T19:30:00Z","v":5087,"vw":4.819436},{"c":4.765,"h":4.8232,"l":4.76,"n":369,"o":4.82,"t":"2026-09-28T19:45:00Z","v":43824,"vw":4.793424},{"c":4.77,"h":4.77,"l":4.77,"n":9,"o":4.77,"t":"2026-09-28T20:00:00Z","v":6908,"vw":4.77},{"c":4.7748,"h":4.7748,"l":4.7748,"n":1,"o":4.7748,"t":"2026-09-28T21:30:00Z","v":1900,"vw":4.7748},{"c":4.805,"h":4.81,"l":4.805,"n":5,"o":4.81,"t":"2026-09-29T13:30:00Z","v":644,"vw":4.808774},{"c":4.805,"h":4.805,"l":4.805,"n":4,"o":4.805,"t":"2026-09-29T13:45:00Z","v":103,"vw":4.805},{"c":4.81,"h":4.83,"l":4.81,"n":10,"o":4.82,"t":"2026-09-29T14:00:00Z","v":749,"vw":4.815},{"c":4.81,"h":4.83,"l":4.81,"n":44,"o":4.81,"t":"2026-09-29T14:15:00Z","v":4011,"vw":4.817372},{"c":4.79,"h":4.81,"l":4.79,"n":20,"o":4.81,"t":"2026-09-29T14:30:00Z","v":2903,"vw":4.799514},{"c":4.81,"h":4.82,"l":4.789,"n":44,"o":4.789,"t":"2026-09-29T14:45:00Z","v":6783,"vw":4.801425},{"c":4.79,"h":4.8,"l":4.79,"n":60,"o":4.8,"t":"2026-09-29T15:00:00Z","v":17538,"vw":4.796104},{"c":4.78,"h":4.795,"l":4.78,"n":21,"o":4.785,"t":"2026-09-29T15:15:00Z","v":1244,"vw":4.788667},{"c":4.78,"h":4.78,"l":4.775,"n":19,"o":4.775,"t":"2026-09-29T15:30:00Z","v":3075,"vw":4.776724},{"c":4.765,"h":4.785,"l":4.765,"n":53,"o":4.78,"t":"2026-09-29T15:45:00Z","v":3559,"vw":4.777084},{"c":4.76,"h":4.775,"l":4.76,"n":23,"o":4.77,"t":"2026-09-29T16:00:00Z","v":4335,"vw":4.764283},{"c":4.78,"h":4.78,"l":4.77,"n":22,"o":4.77,"t":"2026-09-29T16:15:00Z","v":1208,"vw":4.77212},{"c":4.745,"h":4.7763,"l":4.745,"n":47,"o":4.7763,"t":"2026-09-29T16:30:00Z","v":5189,"vw":4.764388},{"c":4.7325,"h":4.745,"l":4.73,"n":39,"o":4.745,"t":"2026-09-29T16:45:00Z","v":8279,"vw":4.735443},{"c":4.735,"h":4.74,"l":4.735,"n":13,"o":4.7386,"t":"2026-09-29T17:00:00Z","v":596,"vw":4.73822},{"c":4.725,"h":4.7399,"l":4.725,"n":58,"o":4.735,"t":"2026-09-29T17:15:00Z","v":5415,"vw":4.733481},{"c":4.72,"h":4.7236,"l":4.72,"n":10,"o":4.7236,"t":"2026-09-29T17:30:00Z","v":559,"vw":4.720986},{"c":4.72,"h":4.73,"l":4.71,"n":83,"o":4.72,"t":"2026-09-29T17:45:00Z","v":9497,"vw":4.713728},{"c":4.72,"h":4.73,"l":4.72,"n":22,"o":4.72,"t":"2026-09-29T18:00:00Z","v":3061,"vw":4.720864},{"c":4.7,"h":4.715,"l":4.7,"n":18,"o":4.715,"t":"2026-09-29T18:15:00Z","v":1557,"vw":4.709174},{"c":4.705,"h":4.71,"l":4.6901,"n":33,"o":4.695,"t":"2026-09-29T18:30:00Z","v":4566,"vw":4.698069},{"c":4.7184,"h":4.7194,"l":4.694,"n":23,"o":4.694,"t":"2026-09-29T18:45:00Z","v":7355,"vw":4.710682},{"c":4.725,"h":4.725,"l":4.7102,"n":28,"o":4.715,"t":"2026-09-29T19:00:00Z","v":3289,"vw":4.715781},{"c":4.725,"h":4.73,"l":4.72,"n":41,"o":4.725,"t":"2026-09-29T19:15:00Z","v":4237,"vw":4.725958},{"c":4.71,"h":4.73,"l":4.7099,"n":60,"o":4.73,"t":"2026-09-29T19:30:00Z","v":4910,"vw":4.714408},{"c":4.725,"h":4.73,"l":4.7,"n":316,"o":4.72,"t":"2026-09-29T19:45:00Z","v":40544,"vw":4.710318},{"c":4.72,"h":4.72,"l":4.72,"n":8,"o":4.72,"t":"2026-09-29T20:00:00Z","v":25998,"vw":4.72},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-30T13:00:00Z","v":200,"vw":4.75},{"c":4.705,"h":4.74,"l":4.705,"n":31,"o":4.72,"t":"2026-09-30T13:30:00Z","v":3916,"vw":4.727255},{"c":4.69,"h":4.705,"l":4.69,"n":5,"o":4.705,"t":"2026-09-30T13:45:00Z","v":515,"vw":4.701725},{"c":4.74,"h":4.74,"l":4.7,"n":18,"o":4.71,"t":"2026-09-30T14:00:00Z","v":2395,"vw":4.711256},{"c":4.74,"h":4.74,"l":4.73,"n":6,"o":4.735,"t":"2026-09-30T14:15:00Z","v":420,"vw":4.735283},{"c":4.72,"h":4.72,"l":4.705,"n":14,"o":4.715,"t":"2026-09-30T14:45:00Z","v":3702,"vw":4.717065},{"c":4.7,"h":4.71,"l":4.7,"n":18,"o":4.71,"t":"2026-09-30T15:15:00Z","v":755,"vw":4.708333},{"c":4.69,"h":4.7,"l":4.69,"n":31,"o":4.69,"t":"2026-09-30T15:30:00Z","v":2531,"vw":4.690455},{"c":4.685,"h":4.69,"l":4.68,"n":89,"o":4.69,"t":"2026-09-30T15:45:00Z","v":12390,"vw":4.683685},{"c":4.68,"h":4.685,"l":4.68,"n":30,"o":4.68,"t":"2026-09-30T16:00:00Z","v":2741,"vw":4.683391},{"c":4.675,"h":4.68,"l":4.67,"n":31,"o":4.68,"t":"2026-09-30T16:15:00Z","v":2436,"vw":4.675022},{"c":4.67,"h":4.675,"l":4.67,"n":13,"o":4.675,"t":"2026-09-30T16:30:00Z","v":709,"vw":4.671992},{"c":4.67,"h":4.675,"l":4.67,"n":16,"o":4.675,"t":"2026-09-30T16:45:00Z","v":409,"vw":4.671667},{"c":4.66,"h":4.67,"l":4.66,"n":14,"o":4.67,"t":"2026-09-30T17:00:00Z","v":5462,"vw":4.669426},{"c":4.66,"h":4.665,"l":4.645,"n":97,"o":4.665,"t":"2026-09-30T17:15:00Z","v":21576,"vw":4.656435},{"c":4.6692,"h":4.68,"l":4.66,"n":23,"o":4.66,"t":"2026-09-30T17:30:00Z","v":2481,"vw":4.668943},{"c":4.665,"h":4.665,"l":4.665,"n":10,"o":4.665,"t":"2026-09-30T17:45:00Z","v":559,"vw":4.665},{"c":4.665,"h":4.665,"l":4.665,"n":3,"o":4.665,"t":"2026-09-30T18:00:00Z","v":132,"vw":4.665},{"c":4.6508,"h":4.6508,"l":4.6508,"n":2,"o":4.6508,"t":"2026-09-30T18:15:00Z","v":229,"vw":4.6508},{"c":4.6508,"h":4.66,"l":4.65,"n":20,"o":4.6503,"t":"2026-09-30T18:30:00Z","v":1606,"vw":4.651478},{"c":4.66,"h":4.66,"l":4.65,"n":20,"o":4.655,"t":"2026-09-30T18:45:00Z","v":1249,"vw":4.657124},{"c":4.665,"h":4.665,"l":4.665,"n":27,"o":4.665,"t":"2026-09-30T19:00:00Z","v":780,"vw":4.665},{"c":4.6899,"h":4.6899,"l":4.6622,"n":145,"o":4.665,"t":"2026-09-30T19:15:00Z","v":16257,"vw":4.671665},{"c":4.685,"h":4.69,"l":4.684,"n":35,"o":4.685,"t":"2026-09-30T19:30:00Z","v":3920,"vw":4.686467},{"c":4.675,"h":4.685,"l":4.67,"n":302,"o":4.685,"t":"2026-09-30T19:45:00Z","v":19972,"vw":4.67694},{"c":4.68,"h":4.68,"l":4.68,"n":8,"o":4.68,"t":"2026-09-30T20:00:00Z","v":22283,"vw":4.68},{"c":4.59,"h":4.64,"l":4.59,"n":30,"o":4.64,"t":"2026-10-01T13:30:00Z","v":2995,"vw":4.626034},{"c":4.625,"h":4.625,"l":4.615,"n":13,"o":4.62,"t":"2026-10-01T13:45:00Z","v":1612,"vw":4.618667},{"c":4.61,"h":4.625,"l":4.5924,"n":44,"o":4.625,"t":"2026-10-01T14:00:00Z","v":3111,"vw":4.609379},{"c":4.595,"h":4.605,"l":4.59,"n":36,"o":4.605,"t":"2026-10-01T14:15:00Z","v":3314,"vw":4.599156},{"c":4.5999,"h":4.5999,"l":4.595,"n":22,"o":4.595,"t":"2026-10-01T14:30:00Z","v":3149,"vw":4.598555},{"c":4.595,"h":4.595,"l":4.59,"n":42,"o":4.5906,"t":"2026-10-01T14:45:00Z","v":6715,"vw":4.591554},{"c":4.59,"h":4.59,"l":4.5808,"n":43,"o":4.59,"t":"2026-10-01T15:00:00Z","v":2770,"vw":4.587346},{"c":4.585,"h":4.585,"l":4.585,"n":1,"o":4.585,"t":"2026-10-01T15:15:00Z","v":267,"vw":4.585},{"c":4.59,"h":4.59,"l":4.57,"n":33,"o":4.58,"t":"2026-10-01T15:30:00Z","v":3177,"vw":4.579865},{"c":4.6099,"h":4.6099,"l":4.575,"n":24,"o":4.575,"t":"2026-10-01T15:45:00Z","v":2078,"vw":4.600795},{"c":4.61,"h":4.61,"l":4.6,"n":26,"o":4.6,"t":"2026-10-01T16:00:00Z","v":1305,"vw":4.606027},{"c":4.6143,"h":4.615,"l":4.6143,"n":5,"o":4.615,"t":"2026-10-01T16:15:00Z","v":418,"vw":4.614699},{"c":4.615,"h":4.615,"l":4.615,"n":6,"o":4.615,"t":"2026-10-01T16:30:00Z","v":1160,"vw":4.615},{"c":4.615,"h":4.63,"l":4.6101,"n":38,"o":4.62,"t":"2026-10-01T16:45:00Z","v":2415,"vw":4.61946},{"c":4.615,"h":4.615,"l":4.615,"n":6,"o":4.615,"t":"2026-10-01T17:00:00Z","v":595,"vw":4.615},{"c":4.64,"h":4.64,"l":4.615,"n":28,"o":4.62,"t":"2026-10-01T17:15:00Z","v":1146,"vw":4.623397},{"c":4.625,"h":4.6399,"l":4.625,"n":82,"o":4.635,"t":"2026-10-01T17:30:00Z","v":2990,"vw":4.629135},{"c":4.63,"h":4.63,"l":4.63,"n":16,"o":4.63,"t":"2026-10-01T17:45:00Z","v":349,"vw":4.63},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-01T18:00:00Z","v":167,"vw":4.62},{"c":4.61,"h":4.62,"l":4.61,"n":59,"o":4.615,"t":"2026-10-01T18:15:00Z","v":1295,"vw":4.615533},{"c":4.61,"h":4.61,"l":4.61,"n":9,"o":4.61,"t":"2026-10-01T18:30:00Z","v":1603,"vw":4.61},{"c":4.605,"h":4.605,"l":4.605,"n":10,"o":4.605,"t":"2026-10-01T18:45:00Z","v":254,"vw":4.605},{"c":4.595,"h":4.605,"l":4.5901,"n":38,"o":4.605,"t":"2026-10-01T19:00:00Z","v":2941,"vw":4.598417},{"c":4.64,"h":4.65,"l":4.59,"n":127,"o":4.6,"t":"2026-10-01T19:15:00Z","v":20873,"vw":4.625922},{"c":4.6,"h":4.645,"l":4.6,"n":68,"o":4.645,"t":"2026-10-01T19:30:00Z","v":10318,"vw":4.616909},{"c":4.565,"h":4.605,"l":4.561,"n":324,"o":4.6,"t":"2026-10-01T19:45:00Z","v":21875,"vw":4.583911},{"c":4.58,"h":4.58,"l":4.58,"n":5,"o":4.58,"t":"2026-10-01T20:00:00Z","v":15109,"vw":4.58},{"c":4.6,"h":4.6,"l":4.57,"n":14,"o":4.57,"t":"2026-10-02T13:30:00Z","v":960,"vw":4.584303},{"c":4.61,"h":4.61,"l":4.57,"n":66,"o":4.57,"t":"2026-10-02T14:00:00Z","v":2136,"vw":4.589615},{"c":4.64,"h":4.64,"l":4.615,"n":89,"o":4.62,"t":"2026-10-02T14:15:00Z","v":4544,"vw":4.622168},{"c":4.635,"h":4.64,"l":4.63,"n":19,"o":4.63,"t":"2026-10-02T14:30:00Z","v":1203,"vw":4.63359},{"c":4.62,"h":4.64,"l":4.62,"n":22,"o":4.64,"t":"2026-10-02T14:45:00Z","v":2849,"vw":4.629787},{"c":4.605,"h":4.61,"l":4.6,"n":51,"o":4.61,"t":"2026-10-02T15:00:00Z","v":12590,"vw":4.605387},{"c":4.6,"h":4.61,"l":4.58,"n":84,"o":4.6,"t":"2026-10-02T15:15:00Z","v":15995,"vw":4.600441},{"c":4.595,"h":4.595,"l":4.59,"n":3,"o":4.59,"t":"2026-10-02T15:30:00Z","v":1112,"vw":4.594388},{"c":4.58,"h":4.595,"l":4.58,"n":43,"o":4.595,"t":"2026-10-02T15:45:00Z","v":3384,"vw":4.587453},{"c":4.6,"h":4.61,"l":4.575,"n":97,"o":4.58,"t":"2026-10-02T16:00:00Z","v":20519,"vw":4.590863},{"c":4.585,"h":4.59,"l":4.585,"n":10,"o":4.59,"t":"2026-10-02T16:15:00Z","v":741,"vw":4.58875},{"c":4.5901,"h":4.595,"l":4.58,"n":22,"o":4.58,"t":"2026-10-02T16:30:00Z","v":3093,"vw":4.587556},{"c":4.595,"h":4.595,"l":4.595,"n":1,"o":4.595,"t":"2026-10-02T17:00:00Z","v":100,"vw":4.595},{"c":4.58,"h":4.59,"l":4.58,"n":42,"o":4.59,"t":"2026-10-02T17:30:00Z","v":1742,"vw":4.583495},{"c":4.5802,"h":4.5802,"l":4.5802,"n":3,"o":4.5802,"t":"2026-10-02T17:45:00Z","v":205,"vw":4.5802},{"c":4.58,"h":4.58,"l":4.58,"n":10,"o":4.58,"t":"2026-10-02T18:00:00Z","v":1063,"vw":4.58},{"c":4.565,"h":4.58,"l":4.565,"n":9,"o":4.58,"t":"2026-10-02T18:15:00Z","v":1541,"vw":4.568876},{"c":4.56,"h":4.565,"l":4.56,"n":13,"o":4.565,"t":"2026-10-02T18:30:00Z","v":806,"vw":4.561667},{"c":4.565,"h":4.565,"l":4.565,"n":2,"o":4.565,"t":"2026-10-02T19:00:00Z","v":883,"vw":4.565},{"c":4.565,"h":4.565,"l":4.555,"n":34,"o":4.56,"t":"2026-10-02T19:15:00Z","v":2118,"vw":4.561729},{"c":4.54,"h":4.56,"l":4.54,"n":30,"o":4.56,"t":"2026-10-02T19:30:00Z","v":2772,"vw":4.552372},{"c":4.55,"h":4.55,"l":4.53,"n":241,"o":4.55,"t":"2026-10-02T19:45:00Z","v":21291,"vw":4.541911},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-02T20:00:00Z","v":13164,"vw":4.54},{"c":4.51,"h":4.55,"l":4.51,"n":29,"o":4.55,"t":"2026-10-05T13:30:00Z","v":3313,"vw":4.524611},{"c":4.53,"h":4.53,"l":4.49,"n":34,"o":4.5,"t":"2026-10-05T13:45:00Z","v":2700,"vw":4.511314},{"c":4.54,"h":4.54,"l":4.5101,"n":6,"o":4.54,"t":"2026-10-05T14:00:00Z","v":479,"vw":4.532606},{"c":4.53,"h":4.5402,"l":4.505,"n":45,"o":4.5402,"t":"2026-10-05T14:30:00Z","v":3034,"vw":4.532037},{"c":4.52,"h":4.53,"l":4.52,"n":8,"o":4.53,"t":"2026-10-05T14:45:00Z","v":453,"vw":4.523096},{"c":4.53,"h":4.53,"l":4.52,"n":12,"o":4.52,"t":"2026-10-05T15:00:00Z","v":692,"vw":4.524186},{"c":4.535,"h":4.535,"l":4.525,"n":31,"o":4.5299,"t":"2026-10-05T15:15:00Z","v":1388,"vw":4.529805},{"c":4.545,"h":4.545,"l":4.53,"n":27,"o":4.535,"t":"2026-10-05T15:30:00Z","v":7734,"vw":4.533507},{"c":4.54,"h":4.545,"l":4.54,"n":12,"o":4.545,"t":"2026-10-05T15:45:00Z","v":2360,"vw":4.541338},{"c":4.53,"h":4.535,"l":4.52,"n":23,"o":4.535,"t":"2026-10-05T16:00:00Z","v":1951,"vw":4.528408},{"c":4.53,"h":4.53,"l":4.525,"n":23,"o":4.525,"t":"2026-10-05T16:15:00Z","v":1439,"vw":4.527775},{"c":4.54,"h":4.54,"l":4.535,"n":5,"o":4.535,"t":"2026-10-05T16:45:00Z","v":631,"vw":4.539167},{"c":4.535,"h":4.54,"l":4.52,"n":66,"o":4.53,"t":"2026-10-05T17:00:00Z","v":15400,"vw":4.528853},{"c":4.52,"h":4.53,"l":4.51,"n":51,"o":4.53,"t":"2026-10-05T17:15:00Z","v":4227,"vw":4.523375},{"c":4.515,"h":4.52,"l":4.515,"n":24,"o":4.515,"t":"2026-10-05T17:30:00Z","v":1738,"vw":4.515658},{"c":4.5201,"h":4.53,"l":4.5201,"n":11,"o":4.53,"t":"2026-10-05T17:45:00Z","v":798,"vw":4.525176},{"c":4.51,"h":4.525,"l":4.51,"n":26,"o":4.525,"t":"2026-10-05T18:00:00Z","v":4018,"vw":4.519404},{"c":4.515,"h":4.515,"l":4.505,"n":26,"o":4.515,"t":"2026-10-05T18:15:00Z","v":1855,"vw":4.510554},{"c":4.51,"h":4.515,"l":4.505,"n":24,"o":4.515,"t":"2026-10-05T18:30:00Z","v":1185,"vw":4.508428},{"c":4.505,"h":4.505,"l":4.5001,"n":10,"o":4.5001,"t":"2026-10-05T18:45:00Z","v":1392,"vw":4.50249},{"c":4.5008,"h":4.505,"l":4.5,"n":20,"o":4.505,"t":"2026-10-05T19:00:00Z","v":3589,"vw":4.504505},{"c":4.51,"h":4.52,"l":4.505,"n":74,"o":4.505,"t":"2026-10-05T19:15:00Z","v":9681,"vw":4.508438},{"c":4.48,"h":4.505,"l":4.475,"n":110,"o":4.5,"t":"2026-10-05T19:30:00Z","v":6116,"vw":4.491097},{"c":4.45,"h":4.475,"l":4.45,"n":333,"o":4.475,"t":"2026-10-05T19:45:00Z","v":15250,"vw":4.460742},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-05T20:00:00Z","v":19050,"vw":4.46},{"c":4.55,"h":4.55,"l":4.48,"n":13,"o":4.48,"t":"2026-10-06T13:30:00Z","v":4168,"vw":4.526764},{"c":4.525,"h":4.54,"l":4.525,"n":7,"o":4.54,"t":"2026-10-06T13:45:00Z","v":5690,"vw":4.530027},{"c":4.59,"h":4.6,"l":4.55,"n":72,"o":4.55,"t":"2026-10-06T14:00:00Z","v":12292,"vw":4.583877},{"c":4.62,"h":4.625,"l":4.56,"n":98,"o":4.57,"t":"2026-10-06T14:15:00Z","v":13394,"vw":4.603453},{"c":4.63,"h":4.6399,"l":4.6159,"n":46,"o":4.62,"t":"2026-10-06T14:30:00Z","v":8682,"vw":4.625543},{"c":4.65,"h":4.65,"l":4.63,"n":14,"o":4.63,"t":"2026-10-06T14:45:00Z","v":973,"vw":4.635625},{"c":4.66,"h":4.66,"l":4.65,"n":26,"o":4.65,"t":"2026-10-06T15:00:00Z","v":3494,"vw":4.657091},{"c":4.655,"h":4.67,"l":4.655,"n":26,"o":4.66,"t":"2026-10-06T15:15:00Z","v":5702,"vw":4.660306},{"c":4.665,"h":4.665,"l":4.6529,"n":23,"o":4.6529,"t":"2026-10-06T15:30:00Z","v":4194,"vw":4.660308},{"c":4.66,"h":4.66,"l":4.66,"n":17,"o":4.66,"t":"2026-10-06T15:45:00Z","v":908,"vw":4.66},{"c":4.645,"h":4.655,"l":4.645,"n":13,"o":4.655,"t":"2026-10-06T16:00:00Z","v":950,"vw":4.649298},{"c":4.6482,"h":4.6482,"l":4.6482,"n":1,"o":4.6482,"t":"2026-10-06T16:15:00Z","v":100,"vw":4.6482},{"c":4.66,"h":4.66,"l":4.645,"n":42,"o":4.645,"t":"2026-10-06T17:00:00Z","v":2496,"vw":4.652334},{"c":4.65,"h":4.66,"l":4.65,"n":10,"o":4.66,"t":"2026-10-06T17:15:00Z","v":1028,"vw":4.657234},{"c":4.65,"h":4.65,"l":4.65,"n":12,"o":4.65,"t":"2026-10-06T17:30:00Z","v":1491,"vw":4.65},{"c":4.66,"h":4.66,"l":4.65,"n":17,"o":4.66,"t":"2026-10-06T17:45:00Z","v":1126,"vw":4.658934},{"c":4.66,"h":4.66,"l":4.655,"n":30,"o":4.66,"t":"2026-10-06T18:00:00Z","v":4124,"vw":4.655825},{"c":4.665,"h":4.665,"l":4.66,"n":8,"o":4.66,"t":"2026-10-06T18:15:00Z","v":562,"vw":4.664},{"c":4.665,"h":4.665,"l":4.665,"n":9,"o":4.665,"t":"2026-10-06T18:30:00Z","v":685,"vw":4.665},{"c":4.675,"h":4.68,"l":4.67,"n":31,"o":4.67,"t":"2026-10-06T18:45:00Z","v":2770,"vw":4.672718},{"c":4.67,"h":4.675,"l":4.67,"n":18,"o":4.675,"t":"2026-10-06T19:00:00Z","v":4970,"vw":4.674562},{"c":4.665,"h":4.67,"l":4.655,"n":52,"o":4.67,"t":"2026-10-06T19:15:00Z","v":2777,"vw":4.660492},{"c":4.66,"h":4.665,"l":4.66,"n":15,"o":4.66,"t":"2026-10-06T19:30:00Z","v":819,"vw":4.662733},{"c":4.69,"h":4.69,"l":4.66,"n":256,"o":4.66,"t":"2026-10-06T19:45:00Z","v":17130,"vw":4.674709},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-06T20:00:00Z","v":5874,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-07T11:00:00Z","v":101,"vw":4.67},{"c":4.61,"h":4.61,"l":4.61,"n":9,"o":4.61,"t":"2026-10-07T13:30:00Z","v":1231,"vw":4.61},{"c":4.6,"h":4.62,"l":4.6,"n":3,"o":4.62,"t":"2026-10-07T13:45:00Z","v":407,"vw":4.606486},{"c":4.56,"h":4.59,"l":4.56,"n":35,"o":4.59,"t":"2026-10-07T14:00:00Z","v":7234,"vw":4.571825},{"c":4.555,"h":4.555,"l":4.555,"n":8,"o":4.555,"t":"2026-10-07T14:15:00Z","v":395,"vw":4.555},{"c":4.545,"h":4.555,"l":4.545,"n":8,"o":4.555,"t":"2026-10-07T14:30:00Z","v":1385,"vw":4.55},{"c":4.535,"h":4.535,"l":4.535,"n":8,"o":4.535,"t":"2026-10-07T14:45:00Z","v":532,"vw":4.535},{"c":4.515,"h":4.53,"l":4.515,"n":11,"o":4.53,"t":"2026-10-07T15:00:00Z","v":2147,"vw":4.528025},{"c":4.53,"h":4.53,"l":4.505,"n":32,"o":4.51,"t":"2026-10-07T15:15:00Z","v":4170,"vw":4.510976},{"c":4.545,"h":4.56,"l":4.545,"n":26,"o":4.55,"t":"2026-10-07T15:30:00Z","v":3472,"vw":4.550963},{"c":4.55,"h":4.55,"l":4.53,"n":9,"o":4.545,"t":"2026-10-07T15:45:00Z","v":1686,"vw":4.542487},{"c":4.55,"h":4.55,"l":4.535,"n":8,"o":4.55,"t":"2026-10-07T16:00:00Z","v":899,"vw":4.541912},{"c":4.54,"h":4.55,"l":4.535,"n":22,"o":4.55,"t":"2026-10-07T16:15:00Z","v":1678,"vw":4.541084},{"c":4.562,"h":4.57,"l":4.545,"n":64,"o":4.55,"t":"2026-10-07T16:30:00Z","v":10050,"vw":4.562032},{"c":4.565,"h":4.57,"l":4.56,"n":28,"o":4.57,"t":"2026-10-07T16:45:00Z","v":2715,"vw":4.567266},{"c":4.59,"h":4.59,"l":4.56,"n":18,"o":4.56,"t":"2026-10-07T17:00:00Z","v":2079,"vw":4.570577},{"c":4.59,"h":4.59,"l":4.58,"n":8,"o":4.59,"t":"2026-10-07T17:15:00Z","v":427,"vw":4.5875},{"c":4.57,"h":4.585,"l":4.57,"n":81,"o":4.575,"t":"2026-10-07T17:30:00Z","v":13765,"vw":4.581278},{"c":4.535,"h":4.57,"l":4.535,"n":27,"o":4.57,"t":"2026-10-07T17:45:00Z","v":2193,"vw":4.554},{"c":4.53,"h":4.54,"l":4.53,"n":15,"o":4.54,"t":"2026-10-07T18:00:00Z","v":1332,"vw":4.536427},{"c":4.53,"h":4.54,"l":4.53,"n":7,"o":4.53,"t":"2026-10-07T18:15:00Z","v":414,"vw":4.533289},{"c":4.53,"h":4.54,"l":4.53,"n":26,"o":4.54,"t":"2026-10-07T18:30:00Z","v":1868,"vw":4.538344},{"c":4.55,"h":4.55,"l":4.52,"n":64,"o":4.53,"t":"2026-10-07T18:45:00Z","v":5965,"vw":4.542802},{"c":4.54,"h":4.545,"l":4.535,"n":36,"o":4.545,"t":"2026-10-07T19:00:00Z","v":4044,"vw":4.539458},{"c":4.54,"h":4.54,"l":4.535,"n":11,"o":4.535,"t":"2026-10-07T19:15:00Z","v":788,"vw":4.535806},{"c":4.545,"h":4.545,"l":4.535,"n":75,"o":4.54,"t":"2026-10-07T19:30:00Z","v":4871,"vw":4.542365},{"c":4.53,"h":4.566,"l":4.53,"n":286,"o":4.545,"t":"2026-10-07T19:45:00Z","v":33987,"vw":4.543193},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-10-07T20:00:00Z","v":12323,"vw":4.54},{"c":4.5114,"h":4.5114,"l":4.5114,"n":1,"o":4.5114,"t":"2026-10-07T20:15:00Z","v":164,"vw":4.5114},{"c":4.535,"h":4.565,"l":4.51,"n":40,"o":4.55,"t":"2026-10-08T13:30:00Z","v":25820,"vw":4.548654},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-10-08T13:45:00Z","v":191,"vw":4.535},{"c":4.53,"h":4.54,"l":4.52,"n":26,"o":4.54,"t":"2026-10-08T14:00:00Z","v":1474,"vw":4.522475},{"c":4.515,"h":4.52,"l":4.51,"n":27,"o":4.52,"t":"2026-10-08T14:15:00Z","v":6325,"vw":4.517823},{"c":4.5,"h":4.515,"l":4.5,"n":103,"o":4.515,"t":"2026-10-08T14:30:00Z","v":18414,"vw":4.5076},{"c":4.49,"h":4.5,"l":4.49,"n":12,"o":4.5,"t":"2026-10-08T14:45:00Z","v":518,"vw":4.495},{"c":4.455,"h":4.49,"l":4.455,"n":105,"o":4.485,"t":"2026-10-08T15:00:00Z","v":23273,"vw":4.479115},{"c":4.445,"h":4.455,"l":4.445,"n":64,"o":4.455,"t":"2026-10-08T15:15:00Z","v":7859,"vw":4.448881},{"c":4.44,"h":4.45,"l":4.44,"n":57,"o":4.445,"t":"2026-10-08T15:30:00Z","v":5140,"vw":4.446003},{"c":4.455,"h":4.47,"l":4.445,"n":121,"o":4.445,"t":"2026-10-08T15:45:00Z","v":18779,"vw":4.451425},{"c":4.46,"h":4.47,"l":4.45,"n":66,"o":4.4593,"t":"2026-10-08T16:00:00Z","v":10206,"vw":4.459659},{"c":4.48,"h":4.49,"l":4.455,"n":133,"o":4.4699,"t":"2026-10-08T16:15:00Z","v":13767,"vw":4.479256},{"c":4.475,"h":4.48,"l":4.47,"n":22,"o":4.48,"t":"2026-10-08T16:30:00Z","v":2025,"vw":4.47367},{"c":4.49,"h":4.49,"l":4.47,"n":107,"o":4.47,"t":"2026-10-08T16:45:00Z","v":7972,"vw":4.47248},{"c":4.485,"h":4.49,"l":4.485,"n":25,"o":4.485,"t":"2026-10-08T17:00:00Z","v":3260,"vw":4.488666},{"c":4.49,"h":4.5,"l":4.49,"n":29,"o":4.49,"t":"2026-10-08T17:15:00Z","v":3554,"vw":4.494416},{"c":4.505,"h":4.51,"l":4.4946,"n":116,"o":4.4946,"t":"2026-10-08T17:30:00Z","v":9603,"vw":4.501083},{"c":4.4901,"h":4.505,"l":4.485,"n":79,"o":4.505,"t":"2026-10-08T17:45:00Z","v":13175,"vw":4.494817},{"c":4.495,"h":4.5,"l":4.485,"n":111,"o":4.49,"t":"2026-10-08T18:00:00Z","v":24872,"vw":4.496311},{"c":4.495,"h":4.5,"l":4.495,"n":37,"o":4.495,"t":"2026-10-08T18:15:00Z","v":2229,"vw":4.495369},{"c":4.495,"h":4.495,"l":4.495,"n":10,"o":4.495,"t":"2026-10-08T18:30:00Z","v":431,"vw":4.495},{"c":4.5,"h":4.5,"l":4.495,"n":25,"o":4.495,"t":"2026-10-08T18:45:00Z","v":3903,"vw":4.495149},{"c":4.495,"h":4.5,"l":4.4911,"n":12,"o":4.4911,"t":"2026-10-08T19:00:00Z","v":823,"vw":4.493426},{"c":4.4937,"h":4.5,"l":4.4912,"n":24,"o":4.495,"t":"2026-10-08T19:15:00Z","v":1173,"vw":4.49607},{"c":4.495,"h":4.5,"l":4.4901,"n":61,"o":4.495,"t":"2026-10-08T19:30:00Z","v":18153,"vw":4.493722},{"c":4.475,"h":4.495,"l":4.465,"n":351,"o":4.495,"t":"2026-10-08T19:45:00Z","v":48669,"vw":4.47955},{"c":4.48,"h":4.48,"l":4.48,"n":6,"o":4.48,"t":"2026-10-08T20:00:00Z","v":4363,"vw":4.48},{"c":4.49,"h":4.52,"l":4.48,"n":62,"o":4.5,"t":"2026-10-09T13:30:00Z","v":12294,"vw":4.498482},{"c":4.478,"h":4.49,"l":4.465,"n":34,"o":4.49,"t":"2026-10-09T13:45:00Z","v":12106,"vw":4.478084},{"c":4.48,"h":4.48,"l":4.47,"n":14,"o":4.47,"t":"2026-10-09T14:00:00Z","v":2983,"vw":4.471172},{"c":4.48,"h":4.48,"l":4.47,"n":37,"o":4.47,"t":"2026-10-09T14:15:00Z","v":3918,"vw":4.474538},{"c":4.455,"h":4.475,"l":4.455,"n":73,"o":4.475,"t":"2026-10-09T14:30:00Z","v":8154,"vw":4.45847},{"c":4.455,"h":4.46,"l":4.455,"n":45,"o":4.455,"t":"2026-10-09T14:45:00Z","v":2561,"vw":4.456504},{"c":4.455,"h":4.46,"l":4.455,"n":9,"o":4.455,"t":"2026-10-09T15:00:00Z","v":603,"vw":4.456},{"c":4.46,"h":4.46,"l":4.455,"n":17,"o":4.455,"t":"2026-10-09T15:15:00Z","v":1150,"vw":4.4555},{"c":4.455,"h":4.46,"l":4.4511,"n":12,"o":4.459,"t":"2026-10-09T15:30:00Z","v":2098,"vw":4.454881},{"c":4.4545,"h":4.46,"l":4.4545,"n":13,"o":4.455,"t":"2026-10-09T15:45:00Z","v":1328,"vw":4.455346},{"c":4.45,"h":4.46,"l":4.45,"n":40,"o":4.455,"t":"2026-10-09T16:00:00Z","v":8628,"vw":4.456138},{"c":4.458,"h":4.46,"l":4.45,"n":63,"o":4.46,"t":"2026-10-09T16:15:00Z","v":6315,"vw":4.454076},{"c":4.455,"h":4.46,"l":4.455,"n":17,"o":4.455,"t":"2026-10-09T16:30:00Z","v":1534,"vw":4.455637},{"c":4.455,"h":4.458,"l":4.455,"n":13,"o":4.455,"t":"2026-10-09T16:45:00Z","v":1055,"vw":4.455982},{"c":4.455,"h":4.455,"l":4.455,"n":6,"o":4.455,"t":"2026-10-09T17:00:00Z","v":522,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":10,"o":4.455,"t":"2026-10-09T17:15:00Z","v":963,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":7,"o":4.455,"t":"2026-10-09T17:30:00Z","v":325,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":14,"o":4.455,"t":"2026-10-09T17:45:00Z","v":693,"vw":4.455},{"c":4.455,"h":4.46,"l":4.455,"n":16,"o":4.458,"t":"2026-10-09T18:00:00Z","v":2585,"vw":4.457351},{"c":4.46,"h":4.46,"l":4.455,"n":8,"o":4.455,"t":"2026-10-09T18:15:00Z","v":352,"vw":4.458333},{"c":4.455,"h":4.4599,"l":4.455,"n":14,"o":4.458,"t":"2026-10-09T18:30:00Z","v":1745,"vw":4.458013},{"c":4.445,"h":4.455,"l":4.445,"n":137,"o":4.455,"t":"2026-10-09T18:45:00Z","v":30862,"vw":4.449852},{"c":4.445,"h":4.45,"l":4.445,"n":32,"o":4.445,"t":"2026-10-09T19:00:00Z","v":3113,"vw":4.445564},{"c":4.425,"h":4.46,"l":4.425,"n":177,"o":4.445,"t":"2026-10-09T19:15:00Z","v":27113,"vw":4.440492},{"c":4.425,"h":4.43,"l":4.425,"n":158,"o":4.425,"t":"2026-10-09T19:30:00Z","v":15198,"vw":4.426894},{"c":4.48,"h":4.49,"l":4.425,"n":574,"o":4.43,"t":"2026-10-09T19:45:00Z","v":54885,"vw":4.470956},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-09T20:00:00Z","v":13235,"vw":4.48},{"c":4.47,"h":4.48,"l":4.47,"n":43,"o":4.48,"t":"2026-10-12T13:30:00Z","v":4494,"vw":4.475654},{"c":4.4,"h":4.46,"l":4.39,"n":72,"o":4.46,"t":"2026-10-12T13:45:00Z","v":10582,"vw":4.402961},{"c":4.385,"h":4.3978,"l":4.3813,"n":61,"o":4.395,"t":"2026-10-12T14:00:00Z","v":18400,"vw":4.386758},{"c":4.385,"h":4.39,"l":4.385,"n":57,"o":4.385,"t":"2026-10-12T14:15:00Z","v":15708,"vw":4.386353},{"c":4.39,"h":4.4,"l":4.375,"n":84,"o":4.385,"t":"2026-10-12T14:30:00Z","v":11851,"vw":4.388182},{"c":4.4,"h":4.41,"l":4.38,"n":93,"o":4.39,"t":"2026-10-12T14:45:00Z","v":20364,"vw":4.396843},{"c":4.4,"h":4.4,"l":4.39,"n":54,"o":4.39,"t":"2026-10-12T15:00:00Z","v":12875,"vw":4.397707},{"c":4.39,"h":4.405,"l":4.39,"n":126,"o":4.39,"t":"2026-10-12T15:15:00Z","v":13896,"vw":4.392635},{"c":4.395,"h":4.41,"l":4.39,"n":244,"o":4.39,"t":"2026-10-12T15:30:00Z","v":36195,"vw":4.399707},{"c":4.395,"h":4.4,"l":4.39,"n":57,"o":4.395,"t":"2026-10-12T15:45:00Z","v":7540,"vw":4.396933},{"c":4.43,"h":4.43,"l":4.39,"n":83,"o":4.4,"t":"2026-10-12T16:00:00Z","v":13207,"vw":4.399615},{"c":4.4627,"h":4.47,"l":4.43,"n":147,"o":4.43,"t":"2026-10-12T16:15:00Z","v":22280,"vw":4.447865},{"c":4.45,"h":4.475,"l":4.445,"n":59,"o":4.475,"t":"2026-10-12T16:30:00Z","v":6310,"vw":4.461203},{"c":4.445,"h":4.45,"l":4.44,"n":61,"o":4.45,"t":"2026-10-12T16:45:00Z","v":7933,"vw":4.440653},{"c":4.4435,"h":4.445,"l":4.44,"n":25,"o":4.445,"t":"2026-10-12T17:00:00Z","v":5621,"vw":4.443081},{"c":4.445,"h":4.445,"l":4.445,"n":14,"o":4.445,"t":"2026-10-12T17:15:00Z","v":759,"vw":4.445},{"c":4.435,"h":4.445,"l":4.4315,"n":48,"o":4.44,"t":"2026-10-12T17:30:00Z","v":5481,"vw":4.442086},{"c":4.435,"h":4.435,"l":4.435,"n":3,"o":4.435,"t":"2026-10-12T17:45:00Z","v":104,"vw":4.435},{"c":4.43,"h":4.435,"l":4.43,"n":9,"o":4.43,"t":"2026-10-12T18:00:00Z","v":463,"vw":4.431495},{"c":4.43,"h":4.435,"l":4.425,"n":50,"o":4.4301,"t":"2026-10-12T18:15:00Z","v":8340,"vw":4.429905},{"c":4.43,"h":4.43,"l":4.42,"n":110,"o":4.43,"t":"2026-10-12T18:30:00Z","v":8825,"vw":4.429801},{"c":4.43,"h":4.445,"l":4.42,"n":211,"o":4.43,"t":"2026-10-12T18:45:00Z","v":31944,"vw":4.430931},{"c":4.43,"h":4.43,"l":4.4211,"n":61,"o":4.43,"t":"2026-10-12T19:00:00Z","v":5798,"vw":4.428958},{"c":4.425,"h":4.43,"l":4.42,"n":89,"o":4.43,"t":"2026-10-12T19:15:00Z","v":9832,"vw":4.426134},{"c":4.425,"h":4.43,"l":4.41,"n":280,"o":4.425,"t":"2026-10-12T19:30:00Z","v":14672,"vw":4.423086},{"c":4.4,"h":4.43,"l":4.4,"n":541,"o":4.425,"t":"2026-10-12T19:45:00Z","v":42567,"vw":4.418851},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-12T20:00:00Z","v":15994,"vw":4.4},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-13T13:30:00Z","v":13313,"vw":4.45},{"c":4.405,"h":4.405,"l":4.405,"n":1,"o":4.405,"t":"2026-10-13T13:45:00Z","v":200,"vw":4.405},{"c":4.42,"h":4.42,"l":4.36,"n":52,"o":4.38,"t":"2026-10-13T14:00:00Z","v":7631,"vw":4.382481},{"c":4.41,"h":4.41,"l":4.41,"n":21,"o":4.41,"t":"2026-10-13T14:15:00Z","v":1652,"vw":4.41},{"c":4.4,"h":4.42,"l":4.4,"n":2,"o":4.42,"t":"2026-10-13T14:30:00Z","v":625,"vw":4.4032},{"c":4.3985,"h":4.4,"l":4.38,"n":66,"o":4.4,"t":"2026-10-13T14:45:00Z","v":7713,"vw":4.392416},{"c":4.44,"h":4.44,"l":4.3821,"n":45,"o":4.3821,"t":"2026-10-13T15:00:00Z","v":7888,"vw":4.41224},{"c":4.445,"h":4.45,"l":4.43,"n":19,"o":4.44,"t":"2026-10-13T15:15:00Z","v":2318,"vw":4.441675},{"c":4.435,"h":4.44,"l":4.43,"n":27,"o":4.44,"t":"2026-10-13T15:30:00Z","v":2600,"vw":4.43491},{"c":4.43,"h":4.44,"l":4.43,"n":17,"o":4.435,"t":"2026-10-13T15:45:00Z","v":2146,"vw":4.435},{"c":4.425,"h":4.435,"l":4.425,"n":31,"o":4.435,"t":"2026-10-13T16:00:00Z","v":3234,"vw":4.430792},{"c":4.425,"h":4.425,"l":4.41,"n":60,"o":4.425,"t":"2026-10-13T16:15:00Z","v":11602,"vw":4.417469},{"c":4.43,"h":4.43,"l":4.42,"n":61,"o":4.42,"t":"2026-10-13T16:30:00Z","v":9192,"vw":4.425666},{"c":4.435,"h":4.44,"l":4.43,"n":26,"o":4.43,"t":"2026-10-13T16:45:00Z","v":2661,"vw":4.43348},{"c":4.435,"h":4.435,"l":4.435,"n":4,"o":4.435,"t":"2026-10-13T17:00:00Z","v":310,"vw":4.435},{"c":4.435,"h":4.435,"l":4.435,"n":7,"o":4.435,"t":"2026-10-13T17:15:00Z","v":471,"vw":4.435},{"c":4.435,"h":4.435,"l":4.43,"n":6,"o":4.431,"t":"2026-10-13T17:30:00Z","v":419,"vw":4.432748},{"c":4.43,"h":4.435,"l":4.43,"n":16,"o":4.43,"t":"2026-10-13T17:45:00Z","v":1797,"vw":4.431013},{"c":4.44,"h":4.44,"l":4.425,"n":26,"o":4.425,"t":"2026-10-13T18:00:00Z","v":1507,"vw":4.4325},{"c":4.43,"h":4.435,"l":4.425,"n":60,"o":4.435,"t":"2026-10-13T18:15:00Z","v":5311,"vw":4.431464},{"c":4.43,"h":4.43,"l":4.425,"n":18,"o":4.425,"t":"2026-10-13T18:30:00Z","v":702,"vw":4.427},{"c":4.435,"h":4.44,"l":4.425,"n":37,"o":4.425,"t":"2026-10-13T18:45:00Z","v":3767,"vw":4.431696},{"c":4.435,"h":4.435,"l":4.431,"n":4,"o":4.435,"t":"2026-10-13T19:00:00Z","v":663,"vw":4.434396},{"c":4.425,"h":4.435,"l":4.425,"n":38,"o":4.43,"t":"2026-10-13T19:15:00Z","v":2600,"vw":4.428585},{"c":4.425,"h":4.43,"l":4.42,"n":36,"o":4.4242,"t":"2026-10-13T19:30:00Z","v":4944,"vw":4.425107},{"c":4.39,"h":4.4289,"l":4.39,"n":335,"o":4.425,"t":"2026-10-13T19:45:00Z","v":35959,"vw":4.411042},{"c":4.38,"h":4.39,"l":4.38,"n":5,"o":4.39,"t":"2026-10-13T20:00:00Z","v":12369,"vw":4.380185},{"c":4.38,"h":4.38,"l":4.36,"n":3,"o":4.36,"t":"2026-10-14T13:30:00Z","v":642,"vw":4.36312},{"c":4.31,"h":4.37,"l":4.3,"n":31,"o":4.37,"t":"2026-10-14T13:45:00Z","v":5730,"vw":4.341349},{"c":4.35,"h":4.37,"l":4.3,"n":135,"o":4.3299,"t":"2026-10-14T14:00:00Z","v":56359,"vw":4.328958},{"c":4.315,"h":4.34,"l":4.315,"n":21,"o":4.34,"t":"2026-10-14T14:15:00Z","v":2959,"vw":4.332157},{"c":4.31,"h":4.32,"l":4.31,"n":22,"o":4.315,"t":"2026-10-14T14:30:00Z","v":2603,"vw":4.31348},{"c":4.2995,"h":4.305,"l":4.28,"n":30,"o":4.305,"t":"2026-10-14T14:45:00Z","v":5060,"vw":4.295701},{"c":4.285,"h":4.2999,"l":4.285,"n":48,"o":4.29,"t":"2026-10-14T15:00:00Z","v":3731,"vw":4.289459},{"c":4.285,"h":4.29,"l":4.285,"n":5,"o":4.285,"t":"2026-10-14T15:15:00Z","v":511,"vw":4.286042},{"c":4.31,"h":4.315,"l":4.285,"n":89,"o":4.285,"t":"2026-10-14T15:30:00Z","v":37824,"vw":4.306474},{"c":4.29,"h":4.3199,"l":4.28,"n":46,"o":4.31,"t":"2026-10-14T15:45:00Z","v":8887,"vw":4.29303},{"c":4.285,"h":4.3,"l":4.285,"n":44,"o":4.3,"t":"2026-10-14T16:00:00Z","v":10909,"vw":4.296432},{"c":4.285,"h":4.285,"l":4.28,"n":8,"o":4.2841,"t":"2026-10-14T16:15:00Z","v":5877,"vw":4.284135},{"c":4.28,"h":4.285,"l":4.28,"n":5,"o":4.285,"t":"2026-10-14T16:30:00Z","v":701,"vw":4.282037},{"c":4.265,"h":4.28,"l":4.265,"n":53,"o":4.28,"t":"2026-10-14T16:45:00Z","v":6800,"vw":4.272614},{"c":4.24,"h":4.261,"l":4.23,"n":80,"o":4.26,"t":"2026-10-14T17:00:00Z","v":40608,"vw":4.24725},{"c":4.23,"h":4.2402,"l":4.23,"n":15,"o":4.2402,"t":"2026-10-14T17:15:00Z","v":5387,"vw":4.23598},{"c":4.23,"h":4.235,"l":4.23,"n":8,"o":4.235,"t":"2026-10-14T17:30:00Z","v":1474,"vw":4.230381},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-14T17:45:00Z","v":128,"vw":4.22},{"c":4.23,"h":4.23,"l":4.2213,"n":29,"o":4.2213,"t":"2026-10-14T18:00:00Z","v":4322,"vw":4.226183},{"c":4.235,"h":4.24,"l":4.23,"n":27,"o":4.23,"t":"2026-10-14T18:15:00Z","v":3296,"vw":4.236195},{"c":4.214,"h":4.235,"l":4.1999,"n":128,"o":4.235,"t":"2026-10-14T18:30:00Z","v":26110,"vw":4.208198},{"c":4.21,"h":4.215,"l":4.21,"n":6,"o":4.215,"t":"2026-10-14T18:45:00Z","v":1038,"vw":4.211052},{"c":4.245,"h":4.25,"l":4.215,"n":73,"o":4.215,"t":"2026-10-14T19:00:00Z","v":16751,"vw":4.244404},{"c":4.24,"h":4.245,"l":4.235,"n":55,"o":4.242,"t":"2026-10-14T19:15:00Z","v":4240,"vw":4.241163},{"c":4.25,"h":4.27,"l":4.24,"n":154,"o":4.24,"t":"2026-10-14T19:30:00Z","v":24667,"vw":4.253416},{"c":4.28,"h":4.29,"l":4.255,"n":280,"o":4.255,"t":"2026-10-14T19:45:00Z","v":28928,"vw":4.271217},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-14T20:00:00Z","v":10304,"vw":4.28},{"c":4.34,"h":4.38,"l":4.3,"n":28,"o":4.38,"t":"2026-10-15T13:30:00Z","v":4905,"vw":4.327582},{"c":4.38,"h":4.3899,"l":4.34,"n":37,"o":4.345,"t":"2026-10-15T13:45:00Z","v":11445,"vw":4.363495},{"c":4.425,"h":4.425,"l":4.39,"n":43,"o":4.398,"t":"2026-10-15T14:00:00Z","v":30795,"vw":4.400484},{"c":4.37,"h":4.425,"l":4.37,"n":97,"o":4.425,"t":"2026-10-15T14:15:00Z","v":24686,"vw":4.37842},{"c":4.39,"h":4.39,"l":4.37,"n":102,"o":4.37,"t":"2026-10-15T14:30:00Z","v":15413,"vw":4.373444},{"c":4.37,"h":4.38,"l":4.35,"n":63,"o":4.38,"t":"2026-10-15T14:45:00Z","v":5181,"vw":4.36255},{"c":4.38,"h":4.38,"l":4.375,"n":18,"o":4.38,"t":"2026-10-15T15:00:00Z","v":3295,"vw":4.376539},{"c":4.395,"h":4.395,"l":4.38,"n":40,"o":4.385,"t":"2026-10-15T15:15:00Z","v":2994,"vw":4.386065},{"c":4.395,"h":4.43,"l":4.395,"n":60,"o":4.4,"t":"2026-10-15T15:30:00Z","v":5732,"vw":4.412244},{"c":4.3801,"h":4.3999,"l":4.3801,"n":5,"o":4.3999,"t":"2026-10-15T15:45:00Z","v":3283,"vw":4.386297},{"c":4.395,"h":4.395,"l":4.38,"n":21,"o":4.38,"t":"2026-10-15T16:15:00Z","v":1095,"vw":4.387902},{"c":4.37,"h":4.39,"l":4.37,"n":31,"o":4.39,"t":"2026-10-15T16:30:00Z","v":3702,"vw":4.379273},{"c":4.38,"h":4.38,"l":4.365,"n":38,"o":4.37,"t":"2026-10-15T16:45:00Z","v":2816,"vw":4.368565},{"c":4.37,"h":4.3799,"l":4.37,"n":39,"o":4.37,"t":"2026-10-15T17:00:00Z","v":6852,"vw":4.371476},{"c":4.37,"h":4.375,"l":4.37,"n":7,"o":4.37,"t":"2026-10-15T17:15:00Z","v":708,"vw":4.370707},{"c":4.385,"h":4.385,"l":4.365,"n":52,"o":4.37,"t":"2026-10-15T17:30:00Z","v":7439,"vw":4.368409},{"c":4.395,"h":4.405,"l":4.385,"n":61,"o":4.385,"t":"2026-10-15T17:45:00Z","v":6630,"vw":4.396019},{"c":4.4,"h":4.41,"l":4.39,"n":62,"o":4.395,"t":"2026-10-15T18:00:00Z","v":7351,"vw":4.398457},{"c":4.4,"h":4.41,"l":4.4,"n":90,"o":4.4,"t":"2026-10-15T18:15:00Z","v":12793,"vw":4.405573},{"c":4.41,"h":4.41,"l":4.395,"n":60,"o":4.395,"t":"2026-10-15T18:30:00Z","v":7722,"vw":4.404318},{"c":4.4,"h":4.415,"l":4.39,"n":165,"o":4.405,"t":"2026-10-15T18:45:00Z","v":24218,"vw":4.402936},{"c":4.385,"h":4.4111,"l":4.38,"n":190,"o":4.405,"t":"2026-10-15T19:00:00Z","v":31893,"vw":4.400434},{"c":4.38,"h":4.38,"l":4.38,"n":14,"o":4.38,"t":"2026-10-15T19:15:00Z","v":3846,"vw":4.38},{"c":4.38,"h":4.385,"l":4.37,"n":172,"o":4.37,"t":"2026-10-15T19:30:00Z","v":18377,"vw":4.379067},{"c":4.42,"h":4.43,"l":4.385,"n":535,"o":4.39,"t":"2026-10-15T19:45:00Z","v":55116,"vw":4.398135},{"c":4.43,"h":4.43,"l":4.42,"n":4,"o":4.42,"t":"2026-10-15T20:00:00Z","v":72458,"vw":4.420016},{"c":4.39,"h":4.4235,"l":4.39,"n":37,"o":4.39,"t":"2026-10-16T13:30:00Z","v":3500,"vw":4.403783},{"c":4.42,"h":4.42,"l":4.39,"n":57,"o":4.39,"t":"2026-10-16T13:45:00Z","v":3548,"vw":4.406178},{"c":4.42,"h":4.43,"l":4.4,"n":69,"o":4.43,"t":"2026-10-16T14:00:00Z","v":6386,"vw":4.419032},{"c":4.425,"h":4.43,"l":4.415,"n":45,"o":4.42,"t":"2026-10-16T14:15:00Z","v":7753,"vw":4.424334},{"c":4.41,"h":4.43,"l":4.41,"n":35,"o":4.43,"t":"2026-10-16T14:30:00Z","v":3033,"vw":4.424478},{"c":4.4008,"h":4.42,"l":4.4008,"n":24,"o":4.41,"t":"2026-10-16T14:45:00Z","v":3793,"vw":4.407498},{"c":4.405,"h":4.405,"l":4.405,"n":12,"o":4.405,"t":"2026-10-16T15:00:00Z","v":1009,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":7,"o":4.405,"t":"2026-10-16T15:15:00Z","v":227,"vw":4.405},{"c":4.38,"h":4.4,"l":4.375,"n":42,"o":4.4,"t":"2026-10-16T15:30:00Z","v":5467,"vw":4.3856},{"c":4.365,"h":4.375,"l":4.365,"n":30,"o":4.375,"t":"2026-10-16T15:45:00Z","v":3183,"vw":4.373444},{"c":4.395,"h":4.395,"l":4.364,"n":132,"o":4.364,"t":"2026-10-16T16:00:00Z","v":35908,"vw":4.378621},{"c":4.385,"h":4.395,"l":4.385,"n":41,"o":4.39,"t":"2026-10-16T16:15:00Z","v":3147,"vw":4.390093},{"c":4.375,"h":4.385,"l":4.375,"n":35,"o":4.385,"t":"2026-10-16T16:30:00Z","v":2630,"vw":4.380892},{"c":4.365,"h":4.37,"l":4.3602,"n":11,"o":4.37,"t":"2026-10-16T16:45:00Z","v":739,"vw":4.365033},{"c":4.36,"h":4.365,"l":4.36,"n":22,"o":4.36,"t":"2026-10-16T17:00:00Z","v":1598,"vw":4.361087},{"c":4.3495,"h":4.35,"l":4.345,"n":21,"o":4.35,"t":"2026-10-16T17:15:00Z","v":1264,"vw":4.349406},{"c":4.365,"h":4.3694,"l":4.345,"n":77,"o":4.3499,"t":"2026-10-16T17:30:00Z","v":21878,"vw":4.356167},{"c":4.355,"h":4.365,"l":4.355,"n":48,"o":4.365,"t":"2026-10-16T17:45:00Z","v":4046,"vw":4.359688},{"c":4.355,"h":4.36,"l":4.355,"n":8,"o":4.36,"t":"2026-10-16T18:00:00Z","v":7360,"vw":4.359862},{"c":4.355,"h":4.36,"l":4.345,"n":103,"o":4.355,"t":"2026-10-16T18:15:00Z","v":12359,"vw":4.354275},{"c":4.36,"h":4.36,"l":4.3513,"n":38,"o":4.355,"t":"2026-10-16T18:30:00Z","v":6844,"vw":4.356338},{"c":4.38,"h":4.38,"l":4.365,"n":44,"o":4.365,"t":"2026-10-16T18:45:00Z","v":12280,"vw":4.365774},{"c":4.375,"h":4.38,"l":4.375,"n":26,"o":4.375,"t":"2026-10-16T19:00:00Z","v":2411,"vw":4.376616},{"c":4.365,"h":4.375,"l":4.365,"n":48,"o":4.375,"t":"2026-10-16T19:15:00Z","v":7592,"vw":4.37061},{"c":4.345,"h":4.365,"l":4.34,"n":134,"o":4.365,"t":"2026-10-16T19:30:00Z","v":24527,"vw":4.349457},{"c":4.345,"h":4.35,"l":4.3425,"n":64,"o":4.3425,"t":"2026-10-16T19:45:00Z","v":12366,"vw":4.347682},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-16T20:00:00Z","v":5211,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-19T13:30:00Z","v":787,"vw":4.34},{"c":4.32,"h":4.345,"l":4.3,"n":35,"o":4.345,"t":"2026-10-19T13:45:00Z","v":3539,"vw":4.315676},{"c":4.35,"h":4.35,"l":4.29,"n":126,"o":4.32,"t":"2026-10-19T14:00:00Z","v":23240,"vw":4.31601},{"c":4.36,"h":4.365,"l":4.35,"n":56,"o":4.35,"t":"2026-10-19T14:15:00Z","v":4026,"vw":4.360922},{"c":4.34,"h":4.3521,"l":4.34,"n":16,"o":4.3521,"t":"2026-10-19T14:30:00Z","v":1328,"vw":4.347768},{"c":4.325,"h":4.34,"l":4.325,"n":203,"o":4.34,"t":"2026-10-19T14:45:00Z","v":27604,"vw":4.329289},{"c":4.355,"h":4.355,"l":4.325,"n":45,"o":4.325,"t":"2026-10-19T15:00:00Z","v":5048,"vw":4.341537},{"c":4.375,"h":4.378,"l":4.3593,"n":48,"o":4.36,"t":"2026-10-19T15:15:00Z","v":3317,"vw":4.366292},{"c":4.37,"h":4.375,"l":4.37,"n":37,"o":4.375,"t":"2026-10-19T15:30:00Z","v":2881,"vw":4.37332},{"c":4.365,"h":4.37,"l":4.36,"n":70,"o":4.37,"t":"2026-10-19T15:45:00Z","v":4221,"vw":4.363518},{"c":4.34,"h":4.36,"l":4.3303,"n":60,"o":4.36,"t":"2026-10-19T16:00:00Z","v":8045,"vw":4.346885},{"c":4.345,"h":4.345,"l":4.34,"n":63,"o":4.34,"t":"2026-10-19T16:15:00Z","v":6359,"vw":4.342746},{"c":4.34,"h":4.345,"l":4.33,"n":65,"o":4.345,"t":"2026-10-19T16:30:00Z","v":5826,"vw":4.336356},{"c":4.345,"h":4.3499,"l":4.33,"n":69,"o":4.335,"t":"2026-10-19T17:00:00Z","v":4769,"vw":4.342407},{"c":4.34,"h":4.35,"l":4.33,"n":54,"o":4.345,"t":"2026-10-19T17:15:00Z","v":4450,"vw":4.340143},{"c":4.325,"h":4.335,"l":4.32,"n":70,"o":4.33,"t":"2026-10-19T17:30:00Z","v":5200,"vw":4.327666},{"c":4.325,"h":4.33,"l":4.32,"n":81,"o":4.325,"t":"2026-10-19T17:45:00Z","v":4692,"vw":4.325121},{"c":4.325,"h":4.33,"l":4.32,"n":74,"o":4.325,"t":"2026-10-19T18:00:00Z","v":7204,"vw":4.323463},{"c":4.315,"h":4.33,"l":4.315,"n":92,"o":4.32,"t":"2026-10-19T18:15:00Z","v":7615,"vw":4.321361},{"c":4.315,"h":4.32,"l":4.31,"n":36,"o":4.315,"t":"2026-10-19T18:30:00Z","v":4297,"vw":4.312603},{"c":4.315,"h":4.32,"l":4.31,"n":64,"o":4.315,"t":"2026-10-19T18:45:00Z","v":6188,"vw":4.315251},{"c":4.315,"h":4.32,"l":4.31,"n":91,"o":4.315,"t":"2026-10-19T19:00:00Z","v":8949,"vw":4.313354},{"c":4.295,"h":4.32,"l":4.295,"n":114,"o":4.315,"t":"2026-10-19T19:15:00Z","v":9629,"vw":4.309742},{"c":4.28,"h":4.2997,"l":4.28,"n":194,"o":4.29,"t":"2026-10-19T19:30:00Z","v":15400,"vw":4.292607},{"c":4.255,"h":4.31,"l":4.25,"n":502,"o":4.29,"t":"2026-10-19T19:45:00Z","v":56234,"vw":4.277311},{"c":4.25,"h":4.25,"l":4.25,"n":6,"o":4.25,"t":"2026-10-19T20:00:00Z","v":6952,"vw":4.25},{"c":4.33,"h":4.33,"l":4.29,"n":16,"o":4.29,"t":"2026-10-20T13:30:00Z","v":1135,"vw":4.31227},{"c":4.35,"h":4.36,"l":4.34,"n":143,"o":4.34,"t":"2026-10-20T13:45:00Z","v":12395,"vw":4.355487},{"c":4.37,"h":4.37,"l":4.36,"n":26,"o":4.36,"t":"2026-10-20T14:00:00Z","v":3715,"vw":4.362391},{"c":4.39,"h":4.39,"l":4.385,"n":55,"o":4.39,"t":"2026-10-20T14:15:00Z","v":3555,"vw":4.389644},{"c":4.41,"h":4.42,"l":4.39,"n":340,"o":4.41,"t":"2026-10-20T14:30:00Z","v":61363,"vw":4.407378},{"c":4.43,"h":4.43,"l":4.41,"n":81,"o":4.41,"t":"2026-10-20T14:45:00Z","v":16491,"vw":4.412951},{"c":4.44,"h":4.44,"l":4.42,"n":107,"o":4.42,"t":"2026-10-20T15:00:00Z","v":14906,"vw":4.439251},{"c":4.45,"h":4.45,"l":4.43,"n":25,"o":4.44,"t":"2026-10-20T15:15:00Z","v":1426,"vw":4.442727},{"c":4.45,"h":4.455,"l":4.44,"n":80,"o":4.445,"t":"2026-10-20T15:30:00Z","v":9504,"vw":4.447695},{"c":4.45,"h":4.46,"l":4.45,"n":21,"o":4.4555,"t":"2026-10-20T15:45:00Z","v":2344,"vw":4.453966},{"c":4.43,"h":4.44,"l":4.43,"n":23,"o":4.44,"t":"2026-10-20T16:00:00Z","v":3961,"vw":4.436321},{"c":4.435,"h":4.44,"l":4.435,"n":16,"o":4.435,"t":"2026-10-20T16:15:00Z","v":1837,"vw":4.436331},{"c":4.45,"h":4.45,"l":4.435,"n":19,"o":4.435,"t":"2026-10-20T16:30:00Z","v":1430,"vw":4.442299},{"c":4.46,"h":4.46,"l":4.46,"n":16,"o":4.46,"t":"2026-10-20T16:45:00Z","v":853,"vw":4.46},{"c":4.455,"h":4.455,"l":4.455,"n":2,"o":4.455,"t":"2026-10-20T17:00:00Z","v":250,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":1,"o":4.455,"t":"2026-10-20T17:15:00Z","v":100,"vw":4.455},{"c":4.455,"h":4.46,"l":4.455,"n":19,"o":4.46,"t":"2026-10-20T17:30:00Z","v":1994,"vw":4.458121},{"c":4.455,"h":4.465,"l":4.455,"n":84,"o":4.455,"t":"2026-10-20T17:45:00Z","v":12725,"vw":4.460956},{"c":4.445,"h":4.455,"l":4.43,"n":173,"o":4.455,"t":"2026-10-20T18:00:00Z","v":43097,"vw":4.443468},{"c":4.42,"h":4.45,"l":4.42,"n":92,"o":4.445,"t":"2026-10-20T18:15:00Z","v":9692,"vw":4.442838},{"c":4.5,"h":4.51,"l":4.425,"n":816,"o":4.425,"t":"2026-10-20T18:30:00Z","v":111299,"vw":4.482658},{"c":4.495,"h":4.51,"l":4.49,"n":292,"o":4.5,"t":"2026-10-20T18:45:00Z","v":38218,"vw":4.499817},{"c":4.475,"h":4.5,"l":4.475,"n":138,"o":4.5,"t":"2026-10-20T19:00:00Z","v":15086,"vw":4.491557},{"c":4.475,"h":4.49,"l":4.475,"n":75,"o":4.475,"t":"2026-10-20T19:15:00Z","v":7588,"vw":4.482534},{"c":4.485,"h":4.49,"l":4.48,"n":103,"o":4.48,"t":"2026-10-20T19:30:00Z","v":8287,"vw":4.483924},{"c":4.445,"h":4.495,"l":4.445,"n":480,"o":4.485,"t":"2026-10-20T19:45:00Z","v":42911,"vw":4.467712},{"c":4.44,"h":4.44,"l":4.44,"n":5,"o":4.44,"t":"2026-10-20T20:00:00Z","v":16480,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-20T20:30:00Z","v":676,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T13:15:00Z","v":100,"vw":4.43},{"c":4.42,"h":4.43,"l":4.3682,"n":19,"o":4.43,"t":"2026-10-21T13:30:00Z","v":10160,"vw":4.402818},{"c":4.4,"h":4.425,"l":4.4,"n":9,"o":4.42,"t":"2026-10-21T13:45:00Z","v":1211,"vw":4.409162},{"c":4.36,"h":4.395,"l":4.36,"n":15,"o":4.395,"t":"2026-10-21T14:00:00Z","v":2730,"vw":4.38537},{"c":4.36,"h":4.36,"l":4.36,"n":12,"o":4.36,"t":"2026-10-21T14:15:00Z","v":710,"vw":4.36},{"c":4.355,"h":4.355,"l":4.35,"n":8,"o":4.355,"t":"2026-10-21T14:30:00Z","v":1186,"vw":4.354023},{"c":4.34,"h":4.35,"l":4.34,"n":13,"o":4.35,"t":"2026-10-21T14:45:00Z","v":1552,"vw":4.349193},{"c":4.33,"h":4.3312,"l":4.32,"n":20,"o":4.33,"t":"2026-10-21T15:00:00Z","v":8440,"vw":4.329823},{"c":4.33,"h":4.335,"l":4.3248,"n":35,"o":4.335,"t":"2026-10-21T15:15:00Z","v":5049,"vw":4.326735},{"c":4.33,"h":4.34,"l":4.33,"n":20,"o":4.33,"t":"2026-10-21T15:30:00Z","v":1794,"vw":4.332125},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-21T15:45:00Z","v":203,"vw":4.32},{"c":4.31,"h":4.32,"l":4.31,"n":16,"o":4.32,"t":"2026-10-21T16:00:00Z","v":10224,"vw":4.319592},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-10-21T16:15:00Z","v":1239,"vw":4.31},{"c":4.32,"h":4.32,"l":4.3,"n":22,"o":4.305,"t":"2026-10-21T16:30:00Z","v":2309,"vw":4.309911},{"c":4.31,"h":4.315,"l":4.31,"n":11,"o":4.315,"t":"2026-10-21T16:45:00Z","v":590,"vw":4.311222},{"c":4.305,"h":4.31,"l":4.3013,"n":29,"o":4.3013,"t":"2026-10-21T17:00:00Z","v":7062,"vw":4.307695},{"c":4.305,"h":4.315,"l":4.305,"n":24,"o":4.31,"t":"2026-10-21T17:15:00Z","v":8197,"vw":4.308486},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T17:30:00Z","v":1810,"vw":4.3},{"c":4.315,"h":4.315,"l":4.3,"n":22,"o":4.3,"t":"2026-10-21T17:45:00Z","v":5288,"vw":4.308169},{"c":4.315,"h":4.315,"l":4.315,"n":13,"o":4.315,"t":"2026-10-21T18:00:00Z","v":6814,"vw":4.315},{"c":4.3199,"h":4.32,"l":4.315,"n":58,"o":4.315,"t":"2026-10-21T18:15:00Z","v":7540,"vw":4.319653},{"c":4.325,"h":4.325,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T18:30:00Z","v":1500,"vw":4.320333},{"c":4.315,"h":4.325,"l":4.31,"n":102,"o":4.32,"t":"2026-10-21T18:45:00Z","v":22752,"vw":4.317614},{"c":4.31,"h":4.32,"l":4.305,"n":106,"o":4.31,"t":"2026-10-21T19:00:00Z","v":21126,"vw":4.311769},{"c":4.32,"h":4.32,"l":4.31,"n":29,"o":4.31,"t":"2026-10-21T19:15:00Z","v":1192,"vw":4.315},{"c":4.33,"h":4.3499,"l":4.315,"n":253,"o":4.315,"t":"2026-10-21T19:30:00Z","v":32577,"vw":4.334769},{"c":4.305,"h":4.35,"l":4.3,"n":355,"o":4.3292,"t":"2026-10-21T19:45:00Z","v":55700,"vw":4.337036},{"c":4.31,"h":4.31,"l":4.3,"n":6,"o":4.3,"t":"2026-10-21T20:00:00Z","v":8273,"vw":4.300124},{"c":4.33,"h":4.33,"l":4.3,"n":14,"o":4.3,"t":"2026-10-22T13:30:00Z","v":2909,"vw":4.31342},{"c":4.4,"h":4.4,"l":4.35,"n":33,"o":4.35,"t":"2026-10-22T13:45:00Z","v":2787,"vw":4.372921},{"c":4.42,"h":4.43,"l":4.42,"n":23,"o":4.43,"t":"2026-10-22T14:00:00Z","v":1494,"vw":4.42147},{"c":4.4024,"h":4.43,"l":4.4024,"n":56,"o":4.43,"t":"2026-10-22T14:15:00Z","v":4642,"vw":4.417554},{"c":4.41,"h":4.42,"l":4.401,"n":13,"o":4.41,"t":"2026-10-22T14:30:00Z","v":1554,"vw":4.4113},{"c":4.46,"h":4.475,"l":4.41,"n":145,"o":4.41,"t":"2026-10-22T14:45:00Z","v":23489,"vw":4.456886},{"c":4.47,"h":4.49,"l":4.454,"n":166,"o":4.46,"t":"2026-10-22T15:00:00Z","v":57983,"vw":4.46928},{"c":4.52,"h":4.52,"l":4.475,"n":155,"o":4.475,"t":"2026-10-22T15:15:00Z","v":28598,"vw":4.492081},{"c":4.525,"h":4.53,"l":4.5201,"n":36,"o":4.5201,"t":"2026-10-22T15:30:00Z","v":1756,"vw":4.527783},{"c":4.56,"h":4.57,"l":4.53,"n":80,"o":4.53,"t":"2026-10-22T15:45:00Z","v":11410,"vw":4.556869},{"c":4.525,"h":4.57,"l":4.525,"n":78,"o":4.57,"t":"2026-10-22T16:00:00Z","v":22322,"vw":4.552571},{"c":4.58,"h":4.58,"l":4.5201,"n":59,"o":4.5201,"t":"2026-10-22T16:15:00Z","v":6702,"vw":4.549647},{"c":4.56,"h":4.58,"l":4.55,"n":42,"o":4.58,"t":"2026-10-22T16:30:00Z","v":5823,"vw":4.564191},{"c":4.58,"h":4.58,"l":4.56,"n":32,"o":4.568,"t":"2026-10-22T16:45:00Z","v":4320,"vw":4.567419},{"c":4.565,"h":4.57,"l":4.56,"n":50,"o":4.57,"t":"2026-10-22T17:00:00Z","v":5855,"vw":4.565924},{"c":4.565,"h":4.575,"l":4.565,"n":46,"o":4.565,"t":"2026-10-22T17:15:00Z","v":4721,"vw":4.568141},{"c":4.565,"h":4.57,"l":4.56,"n":21,"o":4.565,"t":"2026-10-22T17:30:00Z","v":3559,"vw":4.56256},{"c":4.5788,"h":4.59,"l":4.56,"n":120,"o":4.565,"t":"2026-10-22T17:45:00Z","v":23002,"vw":4.573988},{"c":4.575,"h":4.575,"l":4.56,"n":49,"o":4.575,"t":"2026-10-22T18:00:00Z","v":4596,"vw":4.56838},{"c":4.575,"h":4.59,"l":4.575,"n":58,"o":4.575,"t":"2026-10-22T18:15:00Z","v":5285,"vw":4.580647},{"c":4.575,"h":4.58,"l":4.5701,"n":33,"o":4.5701,"t":"2026-10-22T18:30:00Z","v":2986,"vw":4.575132},{"c":4.545,"h":4.575,"l":4.545,"n":174,"o":4.575,"t":"2026-10-22T18:45:00Z","v":32633,"vw":4.557838},{"c":4.555,"h":4.555,"l":4.545,"n":76,"o":4.545,"t":"2026-10-22T19:00:00Z","v":5335,"vw":4.549218},{"c":4.565,"h":4.57,"l":4.555,"n":74,"o":4.555,"t":"2026-10-22T19:15:00Z","v":4788,"vw":4.560274},{"c":4.545,"h":4.575,"l":4.545,"n":106,"o":4.565,"t":"2026-10-22T19:30:00Z","v":15407,"vw":4.55461},{"c":4.51,"h":4.55,"l":4.51,"n":492,"o":4.545,"t":"2026-10-22T19:45:00Z","v":43869,"vw":4.532335},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-22T20:00:00Z","v":12973,"vw":4.5},{"c":4.45,"h":4.45,"l":4.27,"n":12,"o":4.27,"t":"2026-10-22T20:15:00Z","v":1234,"vw":4.292144},{"c":4.2465,"h":4.3,"l":4.1536,"n":33,"o":4.2834,"t":"2026-10-22T20:30:00Z","v":11266,"vw":4.22759},{"c":4.31,"h":4.31,"l":4.2594,"n":4,"o":4.2594,"t":"2026-10-22T21:00:00Z","v":1800,"vw":4.285033}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.4630079127877906,"strike":8.981890116252641,"iv":2.676904298647563,"gamma":0.10657827609700168,"theta":-0.020649491451329906,"vega":0.004379820532431971,"rho":0.0006976655300354575,"breakevenPct":109.88662286756517}],"put":[{"delta":0.1,"premium":0.13851950210028993,"strike":2.558780443914304,"iv":1.9057868365234185,"gamma":0.07211963632603223,"theta":-0.006628623629281528,"vega":0.002068033899880765,"rho":-0.00047089701294675897,"breakevenPct":46.21642351524413},{"delta":0.15,"premium":0.19056626682959193,"strike":2.785070725346052,"iv":1.80119962512896,"gamma":0.10062170933993357,"theta":-0.0065703529925294395,"vega":0.0023120055443115427,"rho":-0.0006921802128470333,"breakevenPct":42.34434536630089},{"delta":0.2,"premium":0.24261303155889397,"strike":3.0113610067777996,"iv":1.6966124137345013,"gamma":0.12912378235383493,"theta":-0.006512082355777352,"vega":0.0025559771887423213,"rho":-0.0009134634127473079,"breakevenPct":38.47226721735765},{"delta":0.25,"premium":0.29465979628819594,"strike":3.2376512882095474,"iv":1.592025202340043,"gamma":0.15762585536773627,"theta":-0.006453811719025263,"vega":0.002799948833173099,"rho":-0.0011347466126475822,"breakevenPct":34.60018906841441},{"delta":0.3,"premium":0.34670656101749797,"strike":3.4639415696412956,"iv":1.4874379909455844,"gamma":0.1861279283816376,"theta":-0.006395541082273175,"vega":0.0030439204776038778,"rho":-0.0013560298125478568,"breakevenPct":30.728110919471167},{"delta":0.35,"premium":0.39875332574679995,"strike":3.6902318510730434,"iv":1.3828507795511258,"gamma":0.21463000139553895,"theta":-0.006337270445521087,"vega":0.0032878921220346555,"rho":-0.0015773130124481314,"breakevenPct":26.85603277052793},{"delta":0.4,"premium":0.450800090476102,"strike":3.9165221325047916,"iv":1.2782635681566672,"gamma":0.24313207440944035,"theta":-0.006278999808768998,"vega":0.003531863766465434,"rho":-0.001798596212348406,"breakevenPct":22.983954621584683},{"delta":0.45,"premium":0.502846855205404,"strike":4.142812413936539,"iv":1.1736763567622088,"gamma":0.2716341474233417,"theta":-0.006220729172016911,"vega":0.003775835410896212,"rho":-0.00201987941224868,"breakevenPct":19.111876472641445},{"delta":0.5,"premium":0.554893619934706,"strike":4.369102695368287,"iv":1.0690891453677502,"gamma":0.30013622043724303,"theta":-0.006162458535264822,"vega":0.004019807055326991,"rho":-0.002241162612148955,"breakevenPct":15.239798323698203},{"delta":0.55,"premium":0.606940384664008,"strike":4.595392976800035,"iv":0.9645019339732915,"gamma":0.3286382934511444,"theta":-0.0061041878985127335,"vega":0.004263778699757768,"rho":-0.0024624458120492292,"breakevenPct":11.367720174754957},{"delta":0.6,"premium":0.65898714939331,"strike":4.821683258231783,"iv":0.8599147225788331,"gamma":0.35714036646504577,"theta":-0.006045917261760646,"vega":0.004507750344188547,"rho":-0.0026837290119495036,"breakevenPct":7.495642025811719},{"delta":0.65,"premium":1.1168126743822293,"strike":5.393219504134179,"iv":0.9910909613893941,"gamma":0.3399123808939281,"theta":-0.0074619911869684965,"vega":0.004645822369779273,"rho":-0.0032249595376085223,"breakevenPct":4.968737116623351},{"delta":0.7,"premium":3.0829101950531097,"strike":7.248028485899161,"iv":1.99859549624502,"gamma":0.1527066303935903,"theta":-0.014358176031159473,"vega":0.004390267510247544,"rho":-0.004955428236370787,"breakevenPct":7.441815758976652},{"delta":0.75,"premium":4.675959492675862,"strike":8.88120780487069,"iv":2.3271341303983135,"gamma":0.10832814062620413,"theta":-0.014993720699818143,"vega":0.003992755092200202,"rho":-0.006396124019573431,"breakevenPct":6.550037506781605}]},"raw":{"call":[{"delta":0.3,"premium":0.4630079127877906,"strike":8.981890116252641,"iv":2.676904298647563,"gamma":0.10657827609700168,"theta":-0.020649491451329906,"vega":0.004379820532431971,"rho":0.0006976655300354575,"breakevenPct":109.88662286756517}],"put":[{"delta":0.1,"premium":0.13851950210028993,"strike":2.558780443914304,"iv":1.9057868365234185,"gamma":0.07211963632603223,"theta":-0.006628623629281528,"vega":0.002068033899880765,"rho":-0.00047089701294675897,"breakevenPct":46.21642351524413},{"delta":0.15,"premium":0.19056626682959193,"strike":2.785070725346052,"iv":1.80119962512896,"gamma":0.10062170933993357,"theta":-0.0065703529925294395,"vega":0.0023120055443115427,"rho":-0.0006921802128470333,"breakevenPct":42.34434536630089},{"delta":0.2,"premium":0.24261303155889397,"strike":3.0113610067777996,"iv":1.6966124137345013,"gamma":0.12912378235383493,"theta":-0.006512082355777352,"vega":0.0025559771887423213,"rho":-0.0009134634127473079,"breakevenPct":38.47226721735765},{"delta":0.25,"premium":0.29465979628819594,"strike":3.2376512882095474,"iv":1.592025202340043,"gamma":0.15762585536773627,"theta":-0.006453811719025263,"vega":0.002799948833173099,"rho":-0.0011347466126475822,"breakevenPct":34.60018906841441},{"delta":0.3,"premium":0.34670656101749797,"strike":3.4639415696412956,"iv":1.4874379909455844,"gamma":0.1861279283816376,"theta":-0.006395541082273175,"vega":0.0030439204776038778,"rho":-0.0013560298125478568,"breakevenPct":30.728110919471167},{"delta":0.35,"premium":0.39875332574679995,"strike":3.6902318510730434,"iv":1.3828507795511258,"gamma":0.21463000139553895,"theta":-0.006337270445521087,"vega":0.0032878921220346555,"rho":-0.0015773130124481314,"breakevenPct":26.85603277052793},{"delta":0.4,"premium":0.450800090476102,"strike":3.9165221325047916,"iv":1.2782635681566672,"gamma":0.24313207440944035,"theta":-0.006278999808768998,"vega":0.003531863766465434,"rho":-0.001798596212348406,"breakevenPct":22.983954621584683},{"delta":0.45,"premium":0.502846855205404,"strike":4.142812413936539,"iv":1.1736763567622088,"gamma":0.2716341474233417,"theta":-0.006220729172016911,"vega":0.003775835410896212,"rho":-0.00201987941224868,"breakevenPct":19.111876472641445},{"delta":0.5,"premium":0.554893619934706,"strike":4.369102695368287,"iv":1.0690891453677502,"gamma":0.30013622043724303,"theta":-0.006162458535264822,"vega":0.004019807055326991,"rho":-0.002241162612148955,"breakevenPct":15.239798323698203},{"delta":0.55,"premium":0.606940384664008,"strike":4.595392976800035,"iv":0.9645019339732915,"gamma":0.3286382934511444,"theta":-0.0061041878985127335,"vega":0.004263778699757768,"rho":-0.0024624458120492292,"breakevenPct":11.367720174754957},{"delta":0.6,"premium":0.65898714939331,"strike":4.821683258231783,"iv":0.8599147225788331,"gamma":0.35714036646504577,"theta":-0.006045917261760646,"vega":0.004507750344188547,"rho":-0.0026837290119495036,"breakevenPct":7.495642025811719},{"delta":0.65,"premium":1.1168126743822293,"strike":5.393219504134179,"iv":0.9910909613893941,"gamma":0.3399123808939281,"theta":-0.0074619911869684965,"vega":0.004645822369779273,"rho":-0.0032249595376085223,"breakevenPct":4.968737116623351},{"delta":0.7,"premium":3.0829101950531097,"strike":7.248028485899161,"iv":1.99859549624502,"gamma":0.1527066303935903,"theta":-0.014358176031159473,"vega":0.004390267510247544,"rho":-0.004955428236370787,"breakevenPct":7.441815758976652},{"delta":0.75,"premium":4.675959492675862,"strike":8.88120780487069,"iv":2.3271341303983135,"gamma":0.10832814062620413,"theta":-0.014993720699818143,"vega":0.003992755092200202,"rho":-0.006396124019573431,"breakevenPct":6.550037506781605}]}},"errors":["fundamentals:provider_http_404"],"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"}}