{"symbol":"GT","url":"https://intraalpha.com/companies/GT","capturedAt":"2026-10-22T18:33:17.307Z","state":"ready","quote":{"symbol":"GT","last_price":4.375,"prev_close":4.3,"regular_close":4.375,"change":0.075,"change_pct":1.7442,"regular_change":0.075,"regular_change_pct":1.7442,"extended_change":0,"extended_change_pct":0,"bid":4.37,"ask":4.38,"bid_size":8600,"ask_size":4100,"volume":3721581,"vwap":4.364007,"open":4.23,"high":4.42,"low":4.21,"close":4.375,"trade_count":14233,"last_trade_at":"2026-10-22T18:33:12.619660938Z","last_quote_at":"2026-10-22T18:33:15.687138157Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:33:15.937860603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GT","fetched_at":"2026-10-22T18:33:16.922306+00:00","name":"Goodyear Tire & Rubber Co","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Goodyear Tire & Rubber Company develops, manufactures, distributes and sells tires and related products and services worldwide. The company is headquartered in Akron, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1237965000,"ebitda":982000000,"pe_ratio":null,"peg_ratio":0.433,"book_value":9.87,"dividend_per_share":null,"dividend_yield":null,"eps":-8.83,"revenue_ttm":17693000000,"gross_profit_ttm":3199000000,"profit_margin":-0.144,"operating_margin_ttm":-0.0096,"return_on_assets_ttm":0.0051,"return_on_equity_ttm":-0.615,"quarterly_earnings_growth":0.346,"quarterly_revenue_growth":-0.048,"analyst_target_price":6.71,"analyst_number":1,"beta":1.221,"fifty_two_week_high":10.62,"fifty_two_week_low":4.09,"fifty_day_ma":5.35,"two_hundred_day_ma":6.81,"shares_outstanding":287899000,"forward_pe":7.63,"price_to_sales":0.07,"price_to_book":0.557,"ev_to_revenue":0.505,"ev_to_ebitda":18.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:33:16.922306+00:00"},"optionObservedAt":"2026-10-22T18:30:46.452Z","bars":[{"c":4.4,"h":4.4,"l":4.36,"n":6,"o":4.36,"t":"2026-10-15T08:00:00Z","v":605,"vw":4.38087},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-15T08:30:00Z","v":204,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-15T09:45:00Z","v":707,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T11:00:00Z","v":100,"vw":4.4},{"c":4.36,"h":4.39,"l":4.36,"n":6,"o":4.39,"t":"2026-10-15T11:05:00Z","v":4802,"vw":4.376667},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-10-15T11:30:00Z","v":349,"vw":4.42},{"c":4.3615,"h":4.38,"l":4.36,"n":9,"o":4.38,"t":"2026-10-15T11:35:00Z","v":4577,"vw":4.36935},{"c":4.36,"h":4.38,"l":4.36,"n":6,"o":4.37,"t":"2026-10-15T12:00:00Z","v":3570,"vw":4.361685},{"c":4.38,"h":4.418,"l":4.38,"n":7,"o":4.418,"t":"2026-10-15T12:50:00Z","v":3501,"vw":4.402356},{"c":4.361,"h":4.4254,"l":4.361,"n":8,"o":4.4254,"t":"2026-10-15T13:10:00Z","v":2104,"vw":4.404541},{"c":4.39,"h":4.48,"l":4.39,"n":43,"o":4.48,"t":"2026-10-15T13:25:00Z","v":11800,"vw":4.453024},{"c":4.42,"h":4.47,"l":4.39,"n":528,"o":4.39,"t":"2026-10-15T13:30:00Z","v":437458,"vw":4.41642},{"c":4.4,"h":4.445,"l":4.4,"n":224,"o":4.425,"t":"2026-10-15T13:35:00Z","v":127814,"vw":4.420993},{"c":4.4,"h":4.43,"l":4.3936,"n":389,"o":4.41,"t":"2026-10-15T13:40:00Z","v":151156,"vw":4.410214},{"c":4.41,"h":4.41,"l":4.394,"n":211,"o":4.4,"t":"2026-10-15T13:45:00Z","v":77282,"vw":4.403957},{"c":4.415,"h":4.43,"l":4.405,"n":219,"o":4.405,"t":"2026-10-15T13:50:00Z","v":79749,"vw":4.414552},{"c":4.425,"h":4.45,"l":4.41,"n":463,"o":4.41,"t":"2026-10-15T13:55:00Z","v":121836,"vw":4.426873},{"c":4.4292,"h":4.44,"l":4.425,"n":532,"o":4.425,"t":"2026-10-15T14:00:00Z","v":129325,"vw":4.426839},{"c":4.475,"h":4.48,"l":4.425,"n":645,"o":4.425,"t":"2026-10-15T14:05:00Z","v":352662,"vw":4.45155},{"c":4.455,"h":4.475,"l":4.45,"n":550,"o":4.47,"t":"2026-10-15T14:10:00Z","v":200344,"vw":4.462284},{"c":4.46,"h":4.47,"l":4.46,"n":377,"o":4.46,"t":"2026-10-15T14:15:00Z","v":84371,"vw":4.465796},{"c":4.445,"h":4.46,"l":4.445,"n":236,"o":4.46,"t":"2026-10-15T14:20:00Z","v":19976,"vw":4.453893},{"c":4.435,"h":4.45,"l":4.435,"n":339,"o":4.45,"t":"2026-10-15T14:25:00Z","v":90747,"vw":4.443679},{"c":4.455,"h":4.46,"l":4.44,"n":502,"o":4.44,"t":"2026-10-15T14:30:00Z","v":165752,"vw":4.445416},{"c":4.455,"h":4.46,"l":4.435,"n":417,"o":4.45,"t":"2026-10-15T14:35:00Z","v":73161,"vw":4.446339},{"c":4.455,"h":4.47,"l":4.44,"n":533,"o":4.45,"t":"2026-10-15T14:40:00Z","v":343016,"vw":4.455258},{"c":4.455,"h":4.46,"l":4.45,"n":228,"o":4.4585,"t":"2026-10-15T14:45:00Z","v":36844,"vw":4.453069},{"c":4.455,"h":4.46,"l":4.4549,"n":136,"o":4.455,"t":"2026-10-15T14:50:00Z","v":32071,"vw":4.455096},{"c":4.465,"h":4.47,"l":4.455,"n":226,"o":4.455,"t":"2026-10-15T14:55:00Z","v":23297,"vw":4.460616},{"c":4.465,"h":4.47,"l":4.465,"n":259,"o":4.465,"t":"2026-10-15T15:00:00Z","v":42275,"vw":4.466091},{"c":4.475,"h":4.475,"l":4.465,"n":498,"o":4.465,"t":"2026-10-15T15:05:00Z","v":120190,"vw":4.466703},{"c":4.475,"h":4.4786,"l":4.47,"n":187,"o":4.475,"t":"2026-10-15T15:10:00Z","v":23892,"vw":4.474986},{"c":4.455,"h":4.4799,"l":4.45,"n":427,"o":4.475,"t":"2026-10-15T15:15:00Z","v":81094,"vw":4.466771},{"c":4.465,"h":4.47,"l":4.45,"n":178,"o":4.455,"t":"2026-10-15T15:20:00Z","v":32244,"vw":4.45934},{"c":4.465,"h":4.4699,"l":4.46,"n":169,"o":4.465,"t":"2026-10-15T15:25:00Z","v":38869,"vw":4.465318},{"c":4.455,"h":4.47,"l":4.45,"n":341,"o":4.465,"t":"2026-10-15T15:30:00Z","v":73509,"vw":4.458571},{"c":4.465,"h":4.4699,"l":4.455,"n":242,"o":4.455,"t":"2026-10-15T15:35:00Z","v":38360,"vw":4.460434},{"c":4.45,"h":4.47,"l":4.445,"n":314,"o":4.465,"t":"2026-10-15T15:40:00Z","v":85836,"vw":4.452444},{"c":4.46,"h":4.46,"l":4.45,"n":147,"o":4.45,"t":"2026-10-15T15:45:00Z","v":18660,"vw":4.455144},{"c":4.455,"h":4.46,"l":4.45,"n":147,"o":4.455,"t":"2026-10-15T15:50:00Z","v":16597,"vw":4.455031},{"c":4.45,"h":4.46,"l":4.45,"n":152,"o":4.455,"t":"2026-10-15T15:55:00Z","v":22788,"vw":4.454731},{"c":4.455,"h":4.47,"l":4.45,"n":454,"o":4.455,"t":"2026-10-15T16:00:00Z","v":66054,"vw":4.457162},{"c":4.455,"h":4.46,"l":4.445,"n":266,"o":4.455,"t":"2026-10-15T16:05:00Z","v":91810,"vw":4.449244},{"c":4.445,"h":4.46,"l":4.445,"n":212,"o":4.455,"t":"2026-10-15T16:10:00Z","v":30546,"vw":4.451705},{"c":4.45,"h":4.45,"l":4.445,"n":117,"o":4.445,"t":"2026-10-15T16:15:00Z","v":21964,"vw":4.44572},{"c":4.445,"h":4.4459,"l":4.44,"n":122,"o":4.445,"t":"2026-10-15T16:20:00Z","v":11289,"vw":4.444963},{"c":4.445,"h":4.45,"l":4.44,"n":184,"o":4.445,"t":"2026-10-15T16:25:00Z","v":49268,"vw":4.446252},{"c":4.445,"h":4.45,"l":4.44,"n":133,"o":4.445,"t":"2026-10-15T16:30:00Z","v":27144,"vw":4.446102},{"c":4.455,"h":4.46,"l":4.445,"n":248,"o":4.445,"t":"2026-10-15T16:35:00Z","v":66069,"vw":4.448562},{"c":4.455,"h":4.46,"l":4.45,"n":108,"o":4.455,"t":"2026-10-15T16:40:00Z","v":10183,"vw":4.454006},{"c":4.455,"h":4.46,"l":4.455,"n":132,"o":4.46,"t":"2026-10-15T16:45:00Z","v":16162,"vw":4.4563},{"c":4.46,"h":4.46,"l":4.45,"n":159,"o":4.455,"t":"2026-10-15T16:50:00Z","v":17966,"vw":4.454585},{"c":4.4592,"h":4.46,"l":4.45,"n":178,"o":4.455,"t":"2026-10-15T16:55:00Z","v":36042,"vw":4.456757},{"c":4.465,"h":4.47,"l":4.4509,"n":195,"o":4.46,"t":"2026-10-15T17:00:00Z","v":33121,"vw":4.460348},{"c":4.465,"h":4.465,"l":4.46,"n":161,"o":4.465,"t":"2026-10-15T17:05:00Z","v":30356,"vw":4.464186},{"c":4.455,"h":4.47,"l":4.45,"n":428,"o":4.46,"t":"2026-10-15T17:10:00Z","v":98502,"vw":4.461047},{"c":4.4584,"h":4.4597,"l":4.455,"n":70,"o":4.455,"t":"2026-10-15T17:15:00Z","v":8337,"vw":4.455988},{"c":4.455,"h":4.465,"l":4.454,"n":230,"o":4.455,"t":"2026-10-15T17:20:00Z","v":59845,"vw":4.45899},{"c":4.465,"h":4.47,"l":4.4523,"n":135,"o":4.4523,"t":"2026-10-15T17:25:00Z","v":33366,"vw":4.461003},{"c":4.475,"h":4.48,"l":4.46,"n":280,"o":4.465,"t":"2026-10-15T17:30:00Z","v":100565,"vw":4.46609},{"c":4.465,"h":4.48,"l":4.46,"n":231,"o":4.475,"t":"2026-10-15T17:35:00Z","v":44948,"vw":4.470182},{"c":4.46,"h":4.47,"l":4.46,"n":134,"o":4.465,"t":"2026-10-15T17:40:00Z","v":36641,"vw":4.464849},{"c":4.46,"h":4.47,"l":4.46,"n":165,"o":4.465,"t":"2026-10-15T17:45:00Z","v":24690,"vw":4.464616},{"c":4.465,"h":4.47,"l":4.46,"n":193,"o":4.465,"t":"2026-10-15T17:50:00Z","v":23947,"vw":4.464153},{"c":4.465,"h":4.47,"l":4.46,"n":207,"o":4.465,"t":"2026-10-15T17:55:00Z","v":27445,"vw":4.465047},{"c":4.475,"h":4.475,"l":4.46,"n":355,"o":4.46,"t":"2026-10-15T18:00:00Z","v":81077,"vw":4.467368},{"c":4.46,"h":4.48,"l":4.46,"n":260,"o":4.47,"t":"2026-10-15T18:05:00Z","v":51912,"vw":4.472851},{"c":4.465,"h":4.4699,"l":4.465,"n":121,"o":4.465,"t":"2026-10-15T18:10:00Z","v":22324,"vw":4.465061},{"c":4.46,"h":4.47,"l":4.46,"n":114,"o":4.4699,"t":"2026-10-15T18:15:00Z","v":22333,"vw":4.465551},{"c":4.46,"h":4.47,"l":4.46,"n":95,"o":4.465,"t":"2026-10-15T18:20:00Z","v":9841,"vw":4.46422},{"c":4.45,"h":4.47,"l":4.45,"n":228,"o":4.46,"t":"2026-10-15T18:25:00Z","v":42125,"vw":4.457889},{"c":4.4598,"h":4.46,"l":4.45,"n":178,"o":4.455,"t":"2026-10-15T18:30:00Z","v":25240,"vw":4.454527},{"c":4.46,"h":4.46,"l":4.45,"n":125,"o":4.455,"t":"2026-10-15T18:35:00Z","v":24854,"vw":4.455472},{"c":4.455,"h":4.46,"l":4.45,"n":353,"o":4.455,"t":"2026-10-15T18:40:00Z","v":172138,"vw":4.454094},{"c":4.455,"h":4.46,"l":4.45,"n":149,"o":4.455,"t":"2026-10-15T18:45:00Z","v":14905,"vw":4.456175},{"c":4.455,"h":4.46,"l":4.45,"n":270,"o":4.46,"t":"2026-10-15T18:50:00Z","v":38309,"vw":4.451148},{"c":4.455,"h":4.46,"l":4.44,"n":332,"o":4.45,"t":"2026-10-15T18:55:00Z","v":109185,"vw":4.450086},{"c":4.455,"h":4.46,"l":4.45,"n":178,"o":4.455,"t":"2026-10-15T19:00:00Z","v":27699,"vw":4.455814},{"c":4.455,"h":4.46,"l":4.455,"n":191,"o":4.455,"t":"2026-10-15T19:05:00Z","v":29131,"vw":4.457465},{"c":4.455,"h":4.46,"l":4.45,"n":182,"o":4.455,"t":"2026-10-15T19:10:00Z","v":35395,"vw":4.45296},{"c":4.46,"h":4.47,"l":4.455,"n":450,"o":4.455,"t":"2026-10-15T19:15:00Z","v":101716,"vw":4.460697},{"c":4.455,"h":4.46,"l":4.45,"n":167,"o":4.455,"t":"2026-10-15T19:20:00Z","v":75523,"vw":4.451986},{"c":4.455,"h":4.46,"l":4.45,"n":199,"o":4.45,"t":"2026-10-15T19:25:00Z","v":21902,"vw":4.453059},{"c":4.455,"h":4.46,"l":4.455,"n":266,"o":4.455,"t":"2026-10-15T19:30:00Z","v":49376,"vw":4.456079},{"c":4.45,"h":4.46,"l":4.44,"n":388,"o":4.46,"t":"2026-10-15T19:35:00Z","v":72250,"vw":4.450525},{"c":4.44,"h":4.46,"l":4.44,"n":586,"o":4.445,"t":"2026-10-15T19:40:00Z","v":137711,"vw":4.447384},{"c":4.43,"h":4.45,"l":4.43,"n":513,"o":4.44,"t":"2026-10-15T19:45:00Z","v":80196,"vw":4.439386},{"c":4.435,"h":4.44,"l":4.42,"n":1035,"o":4.43,"t":"2026-10-15T19:50:00Z","v":371201,"vw":4.430024},{"c":4.425,"h":4.44,"l":4.41,"n":2611,"o":4.43,"t":"2026-10-15T19:55:00Z","v":745052,"vw":4.424916},{"c":4.42,"h":4.435,"l":4.42,"n":36,"o":4.42,"t":"2026-10-15T20:00:00Z","v":1133262,"vw":4.42001},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-15T20:05:00Z","v":2180,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-15T21:05:00Z","v":2550,"vw":4.44},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-15T21:15:00Z","v":300,"vw":4.5},{"c":4.4907,"h":4.4923,"l":4.4907,"n":3,"o":4.4923,"t":"2026-10-15T21:20:00Z","v":3500,"vw":4.491586},{"c":4.45,"h":4.46,"l":4.45,"n":13,"o":4.46,"t":"2026-10-16T08:00:00Z","v":4227,"vw":4.457366},{"c":4.482,"h":4.49,"l":4.4239,"n":10,"o":4.49,"t":"2026-10-16T11:00:00Z","v":24700,"vw":4.458898},{"c":4.465,"h":4.47,"l":4.45,"n":9,"o":4.45,"t":"2026-10-16T12:05:00Z","v":4356,"vw":4.452642},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-10-16T12:15:00Z","v":2034,"vw":4.44},{"c":4.4596,"h":4.4596,"l":4.45,"n":3,"o":4.45,"t":"2026-10-16T12:30:00Z","v":13500,"vw":4.453556},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-16T12:40:00Z","v":250,"vw":4.46},{"c":4.4592,"h":4.4592,"l":4.4592,"n":2,"o":4.4592,"t":"2026-10-16T12:45:00Z","v":1010,"vw":4.4592},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-16T12:55:00Z","v":500,"vw":4.44},{"c":4.4895,"h":4.4895,"l":4.44,"n":9,"o":4.4792,"t":"2026-10-16T13:25:00Z","v":1005,"vw":4.473275},{"c":4.41,"h":4.445,"l":4.41,"n":444,"o":4.43,"t":"2026-10-16T13:30:00Z","v":211674,"vw":4.424556},{"c":4.445,"h":4.445,"l":4.41,"n":258,"o":4.415,"t":"2026-10-16T13:35:00Z","v":77709,"vw":4.425447},{"c":4.445,"h":4.45,"l":4.43,"n":145,"o":4.445,"t":"2026-10-16T13:40:00Z","v":53677,"vw":4.440808},{"c":4.435,"h":4.4495,"l":4.43,"n":175,"o":4.4495,"t":"2026-10-16T13:45:00Z","v":43453,"vw":4.439808},{"c":4.415,"h":4.44,"l":4.41,"n":262,"o":4.435,"t":"2026-10-16T13:50:00Z","v":35697,"vw":4.427109},{"c":4.42,"h":4.43,"l":4.415,"n":373,"o":4.415,"t":"2026-10-16T13:55:00Z","v":94937,"vw":4.425936},{"c":4.4,"h":4.435,"l":4.4,"n":293,"o":4.42,"t":"2026-10-16T14:00:00Z","v":49239,"vw":4.422539},{"c":4.395,"h":4.41,"l":4.39,"n":596,"o":4.4099,"t":"2026-10-16T14:05:00Z","v":138275,"vw":4.396148},{"c":4.365,"h":4.3986,"l":4.355,"n":405,"o":4.395,"t":"2026-10-16T14:10:00Z","v":188666,"vw":4.374814},{"c":4.3679,"h":4.37,"l":4.3545,"n":256,"o":4.365,"t":"2026-10-16T14:15:00Z","v":107355,"vw":4.360642},{"c":4.382,"h":4.39,"l":4.36,"n":209,"o":4.3699,"t":"2026-10-16T14:20:00Z","v":62676,"vw":4.376783},{"c":4.38,"h":4.39,"l":4.38,"n":159,"o":4.385,"t":"2026-10-16T14:25:00Z","v":29473,"vw":4.384597},{"c":4.3701,"h":4.385,"l":4.365,"n":330,"o":4.385,"t":"2026-10-16T14:30:00Z","v":74673,"vw":4.37391},{"c":4.365,"h":4.3786,"l":4.36,"n":227,"o":4.375,"t":"2026-10-16T14:35:00Z","v":61934,"vw":4.368761},{"c":4.365,"h":4.37,"l":4.35,"n":314,"o":4.365,"t":"2026-10-16T14:40:00Z","v":63717,"vw":4.360374},{"c":4.365,"h":4.37,"l":4.36,"n":104,"o":4.365,"t":"2026-10-16T14:45:00Z","v":17012,"vw":4.365509},{"c":4.365,"h":4.375,"l":4.355,"n":372,"o":4.37,"t":"2026-10-16T14:50:00Z","v":185845,"vw":4.363711},{"c":4.365,"h":4.37,"l":4.365,"n":218,"o":4.365,"t":"2026-10-16T14:55:00Z","v":51713,"vw":4.36821},{"c":4.35,"h":4.37,"l":4.35,"n":400,"o":4.37,"t":"2026-10-16T15:00:00Z","v":85405,"vw":4.353968},{"c":4.36,"h":4.36,"l":4.355,"n":157,"o":4.355,"t":"2026-10-16T15:05:00Z","v":30291,"vw":4.357078},{"c":4.3852,"h":4.39,"l":4.35,"n":692,"o":4.355,"t":"2026-10-16T15:10:00Z","v":368699,"vw":4.378026},{"c":4.39,"h":4.39,"l":4.38,"n":163,"o":4.38,"t":"2026-10-16T15:15:00Z","v":29985,"vw":4.384133},{"c":4.375,"h":4.39,"l":4.37,"n":393,"o":4.385,"t":"2026-10-16T15:20:00Z","v":94811,"vw":4.380956},{"c":4.385,"h":4.39,"l":4.37,"n":178,"o":4.375,"t":"2026-10-16T15:25:00Z","v":61583,"vw":4.377606},{"c":4.3899,"h":4.395,"l":4.38,"n":268,"o":4.3878,"t":"2026-10-16T15:30:00Z","v":78221,"vw":4.388382},{"c":4.375,"h":4.39,"l":4.375,"n":274,"o":4.38,"t":"2026-10-16T15:35:00Z","v":65574,"vw":4.380534},{"c":4.37,"h":4.38,"l":4.37,"n":174,"o":4.375,"t":"2026-10-16T15:40:00Z","v":62711,"vw":4.37459},{"c":4.375,"h":4.38,"l":4.37,"n":104,"o":4.37,"t":"2026-10-16T15:45:00Z","v":19331,"vw":4.373514},{"c":4.3799,"h":4.3799,"l":4.365,"n":281,"o":4.37,"t":"2026-10-16T15:50:00Z","v":67965,"vw":4.373541},{"c":4.37,"h":4.3791,"l":4.37,"n":144,"o":4.375,"t":"2026-10-16T15:55:00Z","v":25769,"vw":4.376631},{"c":4.365,"h":4.38,"l":4.36,"n":279,"o":4.37,"t":"2026-10-16T16:00:00Z","v":65165,"vw":4.368199},{"c":4.375,"h":4.38,"l":4.36,"n":171,"o":4.365,"t":"2026-10-16T16:05:00Z","v":33333,"vw":4.370001},{"c":4.385,"h":4.385,"l":4.365,"n":286,"o":4.37,"t":"2026-10-16T16:10:00Z","v":61026,"vw":4.37308},{"c":4.37,"h":4.385,"l":4.37,"n":192,"o":4.385,"t":"2026-10-16T16:15:00Z","v":39615,"vw":4.37644},{"c":4.375,"h":4.375,"l":4.37,"n":130,"o":4.37,"t":"2026-10-16T16:20:00Z","v":16549,"vw":4.374762},{"c":4.37,"h":4.3781,"l":4.37,"n":326,"o":4.37,"t":"2026-10-16T16:25:00Z","v":48227,"vw":4.370591},{"c":4.365,"h":4.37,"l":4.36,"n":144,"o":4.37,"t":"2026-10-16T16:30:00Z","v":16875,"vw":4.366344},{"c":4.365,"h":4.37,"l":4.36,"n":142,"o":4.365,"t":"2026-10-16T16:35:00Z","v":13314,"vw":4.365209},{"c":4.365,"h":4.37,"l":4.36,"n":137,"o":4.365,"t":"2026-10-16T16:40:00Z","v":42108,"vw":4.363235},{"c":4.365,"h":4.375,"l":4.355,"n":395,"o":4.36,"t":"2026-10-16T16:45:00Z","v":161150,"vw":4.364352},{"c":4.3502,"h":4.3699,"l":4.35,"n":491,"o":4.365,"t":"2026-10-16T16:50:00Z","v":241341,"vw":4.354506},{"c":4.355,"h":4.36,"l":4.3402,"n":261,"o":4.35,"t":"2026-10-16T16:55:00Z","v":230984,"vw":4.349919},{"c":4.335,"h":4.355,"l":4.33,"n":376,"o":4.35,"t":"2026-10-16T17:00:00Z","v":160298,"vw":4.339963},{"c":4.335,"h":4.34,"l":4.33,"n":285,"o":4.34,"t":"2026-10-16T17:05:00Z","v":100811,"vw":4.332188},{"c":4.315,"h":4.34,"l":4.31,"n":499,"o":4.33,"t":"2026-10-16T17:10:00Z","v":259948,"vw":4.319513},{"c":4.315,"h":4.32,"l":4.31,"n":252,"o":4.315,"t":"2026-10-16T17:15:00Z","v":138303,"vw":4.312819},{"c":4.305,"h":4.32,"l":4.3,"n":393,"o":4.31,"t":"2026-10-16T17:20:00Z","v":120654,"vw":4.312061},{"c":4.305,"h":4.31,"l":4.3,"n":219,"o":4.3093,"t":"2026-10-16T17:25:00Z","v":32442,"vw":4.306125},{"c":4.3,"h":4.31,"l":4.29,"n":555,"o":4.305,"t":"2026-10-16T17:30:00Z","v":144641,"vw":4.300041},{"c":4.305,"h":4.31,"l":4.2901,"n":419,"o":4.2986,"t":"2026-10-16T17:35:00Z","v":101514,"vw":4.300294},{"c":4.315,"h":4.3274,"l":4.3001,"n":461,"o":4.3077,"t":"2026-10-16T17:40:00Z","v":204827,"vw":4.316239},{"c":4.305,"h":4.32,"l":4.3,"n":247,"o":4.3199,"t":"2026-10-16T17:45:00Z","v":67687,"vw":4.310099},{"c":4.295,"h":4.31,"l":4.29,"n":346,"o":4.305,"t":"2026-10-16T17:50:00Z","v":56150,"vw":4.299516},{"c":4.28,"h":4.2977,"l":4.28,"n":298,"o":4.295,"t":"2026-10-16T17:55:00Z","v":100015,"vw":4.289098},{"c":4.275,"h":4.29,"l":4.27,"n":357,"o":4.285,"t":"2026-10-16T18:00:00Z","v":96218,"vw":4.277232},{"c":4.27,"h":4.28,"l":4.27,"n":275,"o":4.275,"t":"2026-10-16T18:05:00Z","v":116773,"vw":4.271388},{"c":4.27,"h":4.2777,"l":4.26,"n":336,"o":4.27,"t":"2026-10-16T18:10:00Z","v":120635,"vw":4.268515},{"c":4.27,"h":4.28,"l":4.27,"n":188,"o":4.275,"t":"2026-10-16T18:15:00Z","v":83212,"vw":4.273829},{"c":4.275,"h":4.28,"l":4.265,"n":325,"o":4.27,"t":"2026-10-16T18:20:00Z","v":155282,"vw":4.271962},{"c":4.2677,"h":4.2799,"l":4.26,"n":351,"o":4.275,"t":"2026-10-16T18:25:00Z","v":120400,"vw":4.267421},{"c":4.27,"h":4.28,"l":4.26,"n":292,"o":4.265,"t":"2026-10-16T18:30:00Z","v":69956,"vw":4.270957},{"c":4.285,"h":4.285,"l":4.27,"n":207,"o":4.2777,"t":"2026-10-16T18:35:00Z","v":35694,"vw":4.27948},{"c":4.2877,"h":4.29,"l":4.28,"n":225,"o":4.285,"t":"2026-10-16T18:40:00Z","v":50630,"vw":4.284167},{"c":4.275,"h":4.29,"l":4.2747,"n":384,"o":4.28,"t":"2026-10-16T18:45:00Z","v":90445,"vw":4.279774},{"c":4.27,"h":4.28,"l":4.26,"n":418,"o":4.275,"t":"2026-10-16T18:50:00Z","v":87170,"vw":4.269345},{"c":4.275,"h":4.28,"l":4.265,"n":255,"o":4.275,"t":"2026-10-16T18:55:00Z","v":53657,"vw":4.272419},{"c":4.27,"h":4.275,"l":4.27,"n":180,"o":4.2714,"t":"2026-10-16T19:00:00Z","v":26515,"vw":4.273271},{"c":4.275,"h":4.28,"l":4.26,"n":370,"o":4.275,"t":"2026-10-16T19:05:00Z","v":92409,"vw":4.269772},{"c":4.275,"h":4.2899,"l":4.27,"n":263,"o":4.2737,"t":"2026-10-16T19:10:00Z","v":54585,"vw":4.280429},{"c":4.275,"h":4.2877,"l":4.265,"n":488,"o":4.2799,"t":"2026-10-16T19:15:00Z","v":128952,"vw":4.275875},{"c":4.275,"h":4.29,"l":4.2701,"n":361,"o":4.2701,"t":"2026-10-16T19:20:00Z","v":130195,"vw":4.2793},{"c":4.275,"h":4.28,"l":4.27,"n":327,"o":4.275,"t":"2026-10-16T19:25:00Z","v":64846,"vw":4.276727},{"c":4.265,"h":4.28,"l":4.26,"n":621,"o":4.275,"t":"2026-10-16T19:30:00Z","v":133667,"vw":4.270266},{"c":4.255,"h":4.27,"l":4.25,"n":781,"o":4.2699,"t":"2026-10-16T19:35:00Z","v":197155,"vw":4.258149},{"c":4.255,"h":4.26,"l":4.25,"n":620,"o":4.255,"t":"2026-10-16T19:40:00Z","v":120769,"vw":4.25151},{"c":4.25,"h":4.26,"l":4.24,"n":938,"o":4.2599,"t":"2026-10-16T19:45:00Z","v":233297,"vw":4.251748},{"c":4.275,"h":4.275,"l":4.25,"n":1295,"o":4.25,"t":"2026-10-16T19:50:00Z","v":257918,"vw":4.261951},{"c":4.3,"h":4.3,"l":4.27,"n":3025,"o":4.27,"t":"2026-10-16T19:55:00Z","v":660592,"vw":4.290261},{"c":4.307,"h":4.307,"l":4.29,"n":40,"o":4.29,"t":"2026-10-16T20:00:00Z","v":1070536,"vw":4.290008},{"c":4.3082,"h":4.3082,"l":4.29,"n":4,"o":4.29,"t":"2026-10-16T20:05:00Z","v":418,"vw":4.294561},{"c":4.2929,"h":4.294,"l":4.29,"n":8,"o":4.29,"t":"2026-10-16T20:10:00Z","v":13105,"vw":4.290327},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T20:20:00Z","v":300,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T21:55:00Z","v":101,"vw":4.3},{"c":4.28,"h":4.29,"l":4.28,"n":2,"o":4.29,"t":"2026-10-16T22:15:00Z","v":334,"vw":4.284012},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-16T22:25:00Z","v":264,"vw":4.29},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-16T22:30:00Z","v":22523,"vw":4.32},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T22:45:00Z","v":250,"vw":4.31},{"c":4.33,"h":4.35,"l":4.29,"n":15,"o":4.35,"t":"2026-10-19T08:00:00Z","v":5863,"vw":4.310519},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-19T08:55:00Z","v":400,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-19T09:50:00Z","v":901,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-19T10:30:00Z","v":901,"vw":4.34},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-10-19T11:20:00Z","v":8100,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":19,"o":4.3,"t":"2026-10-19T11:35:00Z","v":22554,"vw":4.3},{"c":4.3299,"h":4.3299,"l":4.3299,"n":1,"o":4.3299,"t":"2026-10-19T12:10:00Z","v":100,"vw":4.3299},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-19T12:15:00Z","v":232,"vw":4.32},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-19T12:35:00Z","v":100,"vw":4.33},{"c":4.3245,"h":4.3245,"l":4.3245,"n":1,"o":4.3245,"t":"2026-10-19T12:50:00Z","v":100,"vw":4.3245},{"c":4.29,"h":4.298,"l":4.29,"n":24,"o":4.29,"t":"2026-10-19T12:55:00Z","v":6915,"vw":4.29103},{"c":4.24,"h":4.29,"l":4.24,"n":38,"o":4.29,"t":"2026-10-19T13:25:00Z","v":3512,"vw":4.247662},{"c":4.16,"h":4.27,"l":4.16,"n":717,"o":4.245,"t":"2026-10-19T13:30:00Z","v":264359,"vw":4.212262},{"c":4.18,"h":4.19,"l":4.16,"n":563,"o":4.17,"t":"2026-10-19T13:35:00Z","v":403649,"vw":4.179458},{"c":4.18,"h":4.19,"l":4.175,"n":275,"o":4.185,"t":"2026-10-19T13:40:00Z","v":35883,"vw":4.184225},{"c":4.1669,"h":4.1779,"l":4.16,"n":249,"o":4.175,"t":"2026-10-19T13:45:00Z","v":66411,"vw":4.165544},{"c":4.165,"h":4.18,"l":4.16,"n":333,"o":4.165,"t":"2026-10-19T13:50:00Z","v":171270,"vw":4.168866},{"c":4.155,"h":4.17,"l":4.14,"n":543,"o":4.165,"t":"2026-10-19T13:55:00Z","v":144129,"vw":4.151057},{"c":4.17,"h":4.17,"l":4.1501,"n":332,"o":4.155,"t":"2026-10-19T14:00:00Z","v":82975,"vw":4.163212},{"c":4.165,"h":4.1799,"l":4.165,"n":247,"o":4.165,"t":"2026-10-19T14:05:00Z","v":36693,"vw":4.171802},{"c":4.18,"h":4.18,"l":4.17,"n":215,"o":4.17,"t":"2026-10-19T14:10:00Z","v":35333,"vw":4.175666},{"c":4.165,"h":4.19,"l":4.165,"n":350,"o":4.18,"t":"2026-10-19T14:15:00Z","v":77179,"vw":4.181236},{"c":4.17,"h":4.175,"l":4.16,"n":292,"o":4.165,"t":"2026-10-19T14:20:00Z","v":74667,"vw":4.167862},{"c":4.18,"h":4.18,"l":4.165,"n":375,"o":4.17,"t":"2026-10-19T14:25:00Z","v":109586,"vw":4.174931},{"c":4.185,"h":4.19,"l":4.17,"n":305,"o":4.17,"t":"2026-10-19T14:30:00Z","v":106259,"vw":4.180619},{"c":4.175,"h":4.19,"l":4.17,"n":330,"o":4.185,"t":"2026-10-19T14:35:00Z","v":96498,"vw":4.180294},{"c":4.1781,"h":4.185,"l":4.17,"n":267,"o":4.175,"t":"2026-10-19T14:40:00Z","v":44908,"vw":4.178526},{"c":4.18,"h":4.18,"l":4.17,"n":199,"o":4.175,"t":"2026-10-19T14:45:00Z","v":31365,"vw":4.17541},{"c":4.155,"h":4.18,"l":4.15,"n":450,"o":4.18,"t":"2026-10-19T14:50:00Z","v":149375,"vw":4.16632},{"c":4.155,"h":4.16,"l":4.15,"n":208,"o":4.15,"t":"2026-10-19T14:55:00Z","v":34330,"vw":4.156063},{"c":4.16,"h":4.16,"l":4.15,"n":232,"o":4.155,"t":"2026-10-19T15:00:00Z","v":44092,"vw":4.157681},{"c":4.15,"h":4.16,"l":4.14,"n":375,"o":4.16,"t":"2026-10-19T15:05:00Z","v":87524,"vw":4.1512},{"c":4.16,"h":4.16,"l":4.145,"n":308,"o":4.145,"t":"2026-10-19T15:10:00Z","v":55808,"vw":4.156016},{"c":4.145,"h":4.16,"l":4.14,"n":393,"o":4.16,"t":"2026-10-19T15:15:00Z","v":161291,"vw":4.147883},{"c":4.145,"h":4.15,"l":4.14,"n":265,"o":4.145,"t":"2026-10-19T15:20:00Z","v":43623,"vw":4.145935},{"c":4.1473,"h":4.15,"l":4.14,"n":307,"o":4.15,"t":"2026-10-19T15:25:00Z","v":42695,"vw":4.143482},{"c":4.16,"h":4.17,"l":4.14,"n":742,"o":4.145,"t":"2026-10-19T15:30:00Z","v":265741,"vw":4.156131},{"c":4.155,"h":4.17,"l":4.15,"n":373,"o":4.16,"t":"2026-10-19T15:35:00Z","v":74387,"vw":4.160089},{"c":4.165,"h":4.165,"l":4.15,"n":496,"o":4.155,"t":"2026-10-19T15:40:00Z","v":102152,"vw":4.159415},{"c":4.155,"h":4.17,"l":4.15,"n":284,"o":4.165,"t":"2026-10-19T15:45:00Z","v":34365,"vw":4.159498},{"c":4.155,"h":4.17,"l":4.155,"n":276,"o":4.1568,"t":"2026-10-19T15:50:00Z","v":30024,"vw":4.161189},{"c":4.155,"h":4.16,"l":4.145,"n":297,"o":4.155,"t":"2026-10-19T15:55:00Z","v":62881,"vw":4.151706},{"c":4.135,"h":4.155,"l":4.135,"n":537,"o":4.15,"t":"2026-10-19T16:00:00Z","v":144807,"vw":4.140937},{"c":4.14,"h":4.14,"l":4.13,"n":250,"o":4.135,"t":"2026-10-19T16:05:00Z","v":25765,"vw":4.137817},{"c":4.145,"h":4.15,"l":4.13,"n":402,"o":4.14,"t":"2026-10-19T16:10:00Z","v":57653,"vw":4.139788},{"c":4.15,"h":4.15,"l":4.14,"n":232,"o":4.145,"t":"2026-10-19T16:15:00Z","v":16148,"vw":4.14535},{"c":4.145,"h":4.15,"l":4.14,"n":246,"o":4.15,"t":"2026-10-19T16:20:00Z","v":23216,"vw":4.14466},{"c":4.145,"h":4.15,"l":4.14,"n":278,"o":4.145,"t":"2026-10-19T16:25:00Z","v":40142,"vw":4.148581},{"c":4.15,"h":4.15,"l":4.14,"n":254,"o":4.15,"t":"2026-10-19T16:30:00Z","v":18456,"vw":4.145942},{"c":4.145,"h":4.15,"l":4.145,"n":243,"o":4.145,"t":"2026-10-19T16:35:00Z","v":19937,"vw":4.145614},{"c":4.15,"h":4.155,"l":4.14,"n":383,"o":4.145,"t":"2026-10-19T16:40:00Z","v":101337,"vw":4.146773},{"c":4.15,"h":4.15,"l":4.14,"n":265,"o":4.145,"t":"2026-10-19T16:45:00Z","v":28876,"vw":4.146948},{"c":4.14,"h":4.15,"l":4.14,"n":254,"o":4.145,"t":"2026-10-19T16:50:00Z","v":24043,"vw":4.145034},{"c":4.135,"h":4.15,"l":4.13,"n":341,"o":4.14,"t":"2026-10-19T16:55:00Z","v":54515,"vw":4.138759},{"c":4.135,"h":4.14,"l":4.13,"n":348,"o":4.135,"t":"2026-10-19T17:00:00Z","v":49389,"vw":4.131631},{"c":4.135,"h":4.14,"l":4.13,"n":246,"o":4.1399,"t":"2026-10-19T17:05:00Z","v":31648,"vw":4.137253},{"c":4.14,"h":4.14,"l":4.13,"n":241,"o":4.13,"t":"2026-10-19T17:10:00Z","v":17310,"vw":4.137243},{"c":4.135,"h":4.14,"l":4.13,"n":259,"o":4.135,"t":"2026-10-19T17:15:00Z","v":23183,"vw":4.13353},{"c":4.135,"h":4.14,"l":4.13,"n":248,"o":4.135,"t":"2026-10-19T17:20:00Z","v":35789,"vw":4.136116},{"c":4.135,"h":4.14,"l":4.13,"n":267,"o":4.135,"t":"2026-10-19T17:25:00Z","v":29683,"vw":4.134957},{"c":4.13,"h":4.14,"l":4.13,"n":592,"o":4.135,"t":"2026-10-19T17:30:00Z","v":157608,"vw":4.136694},{"c":4.135,"h":4.15,"l":4.13,"n":455,"o":4.13,"t":"2026-10-19T17:35:00Z","v":76817,"vw":4.13846},{"c":4.14,"h":4.15,"l":4.1322,"n":302,"o":4.135,"t":"2026-10-19T17:40:00Z","v":36451,"vw":4.140645},{"c":4.125,"h":4.14,"l":4.12,"n":458,"o":4.14,"t":"2026-10-19T17:45:00Z","v":90225,"vw":4.132518},{"c":4.12,"h":4.13,"l":4.115,"n":413,"o":4.13,"t":"2026-10-19T17:50:00Z","v":79135,"vw":4.121173},{"c":4.14,"h":4.14,"l":4.12,"n":294,"o":4.12,"t":"2026-10-19T17:55:00Z","v":49646,"vw":4.129802},{"c":4.14,"h":4.14,"l":4.13,"n":222,"o":4.14,"t":"2026-10-19T18:00:00Z","v":22629,"vw":4.137703},{"c":4.125,"h":4.14,"l":4.12,"n":392,"o":4.135,"t":"2026-10-19T18:05:00Z","v":72005,"vw":4.129834},{"c":4.125,"h":4.13,"l":4.12,"n":277,"o":4.13,"t":"2026-10-19T18:10:00Z","v":36329,"vw":4.124611},{"c":4.125,"h":4.13,"l":4.12,"n":364,"o":4.125,"t":"2026-10-19T18:15:00Z","v":43919,"vw":4.122471},{"c":4.12,"h":4.13,"l":4.12,"n":280,"o":4.13,"t":"2026-10-19T18:20:00Z","v":42850,"vw":4.129225},{"c":4.125,"h":4.13,"l":4.12,"n":301,"o":4.13,"t":"2026-10-19T18:25:00Z","v":31345,"vw":4.125173},{"c":4.125,"h":4.13,"l":4.125,"n":243,"o":4.13,"t":"2026-10-19T18:30:00Z","v":18038,"vw":4.126498},{"c":4.135,"h":4.14,"l":4.12,"n":593,"o":4.12,"t":"2026-10-19T18:35:00Z","v":108445,"vw":4.131649},{"c":4.135,"h":4.14,"l":4.13,"n":253,"o":4.14,"t":"2026-10-19T18:40:00Z","v":31130,"vw":4.137349},{"c":4.145,"h":4.15,"l":4.13,"n":457,"o":4.135,"t":"2026-10-19T18:45:00Z","v":100842,"vw":4.14367},{"c":4.135,"h":4.15,"l":4.13,"n":390,"o":4.14,"t":"2026-10-19T18:50:00Z","v":68132,"vw":4.140479},{"c":4.135,"h":4.14,"l":4.135,"n":242,"o":4.135,"t":"2026-10-19T18:55:00Z","v":38412,"vw":4.138575},{"c":4.145,"h":4.15,"l":4.135,"n":409,"o":4.14,"t":"2026-10-19T19:00:00Z","v":97027,"vw":4.142032},{"c":4.135,"h":4.15,"l":4.13,"n":515,"o":4.14,"t":"2026-10-19T19:05:00Z","v":133624,"vw":4.141757},{"c":4.155,"h":4.165,"l":4.135,"n":742,"o":4.135,"t":"2026-10-19T19:10:00Z","v":215941,"vw":4.148431},{"c":4.165,"h":4.17,"l":4.155,"n":585,"o":4.155,"t":"2026-10-19T19:15:00Z","v":120391,"vw":4.160838},{"c":4.17,"h":4.17,"l":4.16,"n":426,"o":4.165,"t":"2026-10-19T19:20:00Z","v":123614,"vw":4.167489},{"c":4.165,"h":4.17,"l":4.16,"n":351,"o":4.165,"t":"2026-10-19T19:25:00Z","v":56905,"vw":4.166961},{"c":4.155,"h":4.17,"l":4.15,"n":542,"o":4.165,"t":"2026-10-19T19:30:00Z","v":84479,"vw":4.159518},{"c":4.165,"h":4.17,"l":4.155,"n":530,"o":4.155,"t":"2026-10-19T19:35:00Z","v":71386,"vw":4.161694},{"c":4.165,"h":4.17,"l":4.16,"n":580,"o":4.165,"t":"2026-10-19T19:40:00Z","v":90804,"vw":4.162736},{"c":4.165,"h":4.17,"l":4.16,"n":656,"o":4.16,"t":"2026-10-19T19:45:00Z","v":96287,"vw":4.164572},{"c":4.16,"h":4.17,"l":4.15,"n":1331,"o":4.165,"t":"2026-10-19T19:50:00Z","v":285870,"vw":4.160523},{"c":4.16,"h":4.165,"l":4.15,"n":2169,"o":4.16,"t":"2026-10-19T19:55:00Z","v":359504,"vw":4.156146},{"c":4.18,"h":4.18,"l":4.15,"n":59,"o":4.15,"t":"2026-10-19T20:00:00Z","v":1186534,"vw":4.150129},{"c":4.1505,"h":4.16,"l":4.1505,"n":2,"o":4.16,"t":"2026-10-19T20:05:00Z","v":5000,"vw":4.15107},{"c":4.1531,"h":4.1531,"l":4.1531,"n":1,"o":4.1531,"t":"2026-10-19T20:20:00Z","v":2000,"vw":4.1531},{"c":4.1669,"h":4.1669,"l":4.1599,"n":4,"o":4.16,"t":"2026-10-19T20:25:00Z","v":5800,"vw":4.160469},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-19T20:40:00Z","v":1000,"vw":4.15},{"c":4.166,"h":4.166,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T20:45:00Z","v":600,"vw":4.1628},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T21:00:00Z","v":400,"vw":4.15},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-19T21:50:00Z","v":7085,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-19T22:00:00Z","v":16027,"vw":4.17},{"c":4.1754,"h":4.1754,"l":4.1754,"n":6,"o":4.1754,"t":"2026-10-19T23:00:00Z","v":1101,"vw":4.1754},{"c":4.1631,"h":4.1631,"l":4.1631,"n":1,"o":4.1631,"t":"2026-10-19T23:45:00Z","v":600,"vw":4.1631},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-19T23:50:00Z","v":300,"vw":4.16},{"c":4.1615,"h":4.1615,"l":4.1615,"n":1,"o":4.1615,"t":"2026-10-19T23:55:00Z","v":125,"vw":4.1615},{"c":4.15,"h":4.15,"l":4.13,"n":13,"o":4.15,"t":"2026-10-20T08:00:00Z","v":8660,"vw":4.144136},{"c":4.15,"h":4.15,"l":4.14,"n":2,"o":4.14,"t":"2026-10-20T11:30:00Z","v":4636,"vw":4.148921},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-20T11:35:00Z","v":23674,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-20T11:55:00Z","v":1050,"vw":4.15},{"c":4.1711,"h":4.1711,"l":4.15,"n":3,"o":4.15,"t":"2026-10-20T12:00:00Z","v":953,"vw":4.161105},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-20T12:05:00Z","v":4000,"vw":4.15},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-20T12:40:00Z","v":1000,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-20T12:55:00Z","v":100,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":23,"o":4.18,"t":"2026-10-20T13:25:00Z","v":1242,"vw":4.18},{"c":4.155,"h":4.1774,"l":4.14,"n":423,"o":4.17,"t":"2026-10-20T13:30:00Z","v":205887,"vw":4.157592},{"c":4.145,"h":4.17,"l":4.14,"n":215,"o":4.155,"t":"2026-10-20T13:35:00Z","v":75021,"vw":4.155618},{"c":4.105,"h":4.15,"l":4.105,"n":499,"o":4.14,"t":"2026-10-20T13:40:00Z","v":154400,"vw":4.120542},{"c":4.125,"h":4.13,"l":4.0901,"n":519,"o":4.105,"t":"2026-10-20T13:45:00Z","v":148206,"vw":4.112147},{"c":4.145,"h":4.15,"l":4.12,"n":301,"o":4.1212,"t":"2026-10-20T13:50:00Z","v":117285,"vw":4.127543},{"c":4.145,"h":4.15,"l":4.13,"n":255,"o":4.145,"t":"2026-10-20T13:55:00Z","v":47997,"vw":4.139567},{"c":4.135,"h":4.16,"l":4.125,"n":468,"o":4.145,"t":"2026-10-20T14:00:00Z","v":185168,"vw":4.139943},{"c":4.15,"h":4.16,"l":4.1325,"n":238,"o":4.135,"t":"2026-10-20T14:05:00Z","v":80056,"vw":4.149677},{"c":4.135,"h":4.15,"l":4.13,"n":247,"o":4.15,"t":"2026-10-20T14:10:00Z","v":61552,"vw":4.140199},{"c":4.145,"h":4.15,"l":4.135,"n":204,"o":4.135,"t":"2026-10-20T14:15:00Z","v":71336,"vw":4.141388},{"c":4.155,"h":4.16,"l":4.14,"n":416,"o":4.14,"t":"2026-10-20T14:20:00Z","v":97461,"vw":4.147519},{"c":4.175,"h":4.18,"l":4.1529,"n":1512,"o":4.155,"t":"2026-10-20T14:25:00Z","v":731454,"vw":4.165313},{"c":4.17,"h":4.19,"l":4.16,"n":555,"o":4.175,"t":"2026-10-20T14:30:00Z","v":265266,"vw":4.179083},{"c":4.155,"h":4.18,"l":4.15,"n":1157,"o":4.175,"t":"2026-10-20T14:35:00Z","v":482091,"vw":4.163984},{"c":4.185,"h":4.19,"l":4.15,"n":444,"o":4.155,"t":"2026-10-20T14:40:00Z","v":175281,"vw":4.171719},{"c":4.185,"h":4.195,"l":4.17,"n":420,"o":4.1895,"t":"2026-10-20T14:45:00Z","v":120562,"vw":4.183485},{"c":4.215,"h":4.22,"l":4.18,"n":677,"o":4.185,"t":"2026-10-20T14:50:00Z","v":297261,"vw":4.199883},{"c":4.2201,"h":4.23,"l":4.211,"n":307,"o":4.2151,"t":"2026-10-20T14:55:00Z","v":72335,"vw":4.221116},{"c":4.215,"h":4.2278,"l":4.205,"n":347,"o":4.2221,"t":"2026-10-20T15:00:00Z","v":110095,"vw":4.214105},{"c":4.24,"h":4.25,"l":4.215,"n":797,"o":4.215,"t":"2026-10-20T15:05:00Z","v":848520,"vw":4.234637},{"c":4.245,"h":4.265,"l":4.23,"n":556,"o":4.24,"t":"2026-10-20T15:10:00Z","v":250385,"vw":4.242612},{"c":4.24,"h":4.25,"l":4.23,"n":550,"o":4.245,"t":"2026-10-20T15:15:00Z","v":373933,"vw":4.242812},{"c":4.215,"h":4.24,"l":4.205,"n":425,"o":4.24,"t":"2026-10-20T15:20:00Z","v":191919,"vw":4.214651},{"c":4.2,"h":4.22,"l":4.2,"n":472,"o":4.215,"t":"2026-10-20T15:25:00Z","v":204680,"vw":4.209544},{"c":4.195,"h":4.21,"l":4.19,"n":302,"o":4.205,"t":"2026-10-20T15:30:00Z","v":61661,"vw":4.197735},{"c":4.195,"h":4.2,"l":4.19,"n":219,"o":4.2,"t":"2026-10-20T15:35:00Z","v":40044,"vw":4.19751},{"c":4.205,"h":4.21,"l":4.19,"n":260,"o":4.195,"t":"2026-10-20T15:40:00Z","v":69397,"vw":4.2012},{"c":4.195,"h":4.205,"l":4.195,"n":220,"o":4.205,"t":"2026-10-20T15:45:00Z","v":57558,"vw":4.199745},{"c":4.1886,"h":4.195,"l":4.18,"n":192,"o":4.195,"t":"2026-10-20T15:50:00Z","v":55525,"vw":4.187964},{"c":4.185,"h":4.19,"l":4.18,"n":247,"o":4.1802,"t":"2026-10-20T15:55:00Z","v":80669,"vw":4.184819},{"c":4.215,"h":4.215,"l":4.18,"n":538,"o":4.19,"t":"2026-10-20T16:00:00Z","v":282425,"vw":4.195968},{"c":4.235,"h":4.235,"l":4.21,"n":431,"o":4.21,"t":"2026-10-20T16:05:00Z","v":175552,"vw":4.224185},{"c":4.22,"h":4.235,"l":4.22,"n":269,"o":4.235,"t":"2026-10-20T16:10:00Z","v":225298,"vw":4.223382},{"c":4.2024,"h":4.225,"l":4.2,"n":349,"o":4.22,"t":"2026-10-20T16:15:00Z","v":65954,"vw":4.214963},{"c":4.195,"h":4.205,"l":4.19,"n":171,"o":4.205,"t":"2026-10-20T16:20:00Z","v":24173,"vw":4.198362},{"c":4.205,"h":4.21,"l":4.19,"n":184,"o":4.195,"t":"2026-10-20T16:25:00Z","v":48640,"vw":4.197128},{"c":4.205,"h":4.21,"l":4.2,"n":137,"o":4.205,"t":"2026-10-20T16:30:00Z","v":12141,"vw":4.205076},{"c":4.23,"h":4.23,"l":4.205,"n":200,"o":4.205,"t":"2026-10-20T16:35:00Z","v":39686,"vw":4.214883},{"c":4.24,"h":4.24,"l":4.225,"n":197,"o":4.225,"t":"2026-10-20T16:40:00Z","v":30466,"vw":4.234432},{"c":4.25,"h":4.25,"l":4.23,"n":288,"o":4.235,"t":"2026-10-20T16:45:00Z","v":51314,"vw":4.242193},{"c":4.245,"h":4.25,"l":4.24,"n":340,"o":4.245,"t":"2026-10-20T16:50:00Z","v":75782,"vw":4.244693},{"c":4.255,"h":4.26,"l":4.235,"n":505,"o":4.245,"t":"2026-10-20T16:55:00Z","v":189185,"vw":4.244467},{"c":4.25,"h":4.26,"l":4.25,"n":214,"o":4.255,"t":"2026-10-20T17:00:00Z","v":75342,"vw":4.252518},{"c":4.2401,"h":4.255,"l":4.24,"n":375,"o":4.255,"t":"2026-10-20T17:05:00Z","v":94860,"vw":4.24606},{"c":4.2408,"h":4.2491,"l":4.24,"n":370,"o":4.2415,"t":"2026-10-20T17:10:00Z","v":83227,"vw":4.241367},{"c":4.24,"h":4.245,"l":4.235,"n":428,"o":4.24,"t":"2026-10-20T17:15:00Z","v":100481,"vw":4.241019},{"c":4.245,"h":4.25,"l":4.24,"n":208,"o":4.245,"t":"2026-10-20T17:20:00Z","v":40766,"vw":4.245227},{"c":4.245,"h":4.245,"l":4.24,"n":203,"o":4.245,"t":"2026-10-20T17:25:00Z","v":83640,"vw":4.243197},{"c":4.23,"h":4.25,"l":4.23,"n":455,"o":4.245,"t":"2026-10-20T17:30:00Z","v":119515,"vw":4.24021},{"c":4.23,"h":4.235,"l":4.23,"n":226,"o":4.23,"t":"2026-10-20T17:35:00Z","v":66860,"vw":4.231405},{"c":4.25,"h":4.25,"l":4.23,"n":611,"o":4.23,"t":"2026-10-20T17:40:00Z","v":232967,"vw":4.241066},{"c":4.255,"h":4.2597,"l":4.245,"n":205,"o":4.245,"t":"2026-10-20T17:45:00Z","v":49402,"vw":4.253331},{"c":4.255,"h":4.255,"l":4.25,"n":127,"o":4.25,"t":"2026-10-20T17:50:00Z","v":22458,"vw":4.253634},{"c":4.255,"h":4.255,"l":4.25,"n":143,"o":4.255,"t":"2026-10-20T17:55:00Z","v":18201,"vw":4.251999},{"c":4.245,"h":4.255,"l":4.24,"n":251,"o":4.255,"t":"2026-10-20T18:00:00Z","v":55850,"vw":4.249509},{"c":4.235,"h":4.245,"l":4.23,"n":457,"o":4.245,"t":"2026-10-20T18:05:00Z","v":93270,"vw":4.240878},{"c":4.23,"h":4.24,"l":4.23,"n":235,"o":4.235,"t":"2026-10-20T18:10:00Z","v":46551,"vw":4.234286},{"c":4.225,"h":4.235,"l":4.22,"n":261,"o":4.23,"t":"2026-10-20T18:15:00Z","v":68828,"vw":4.229074},{"c":4.225,"h":4.23,"l":4.22,"n":215,"o":4.225,"t":"2026-10-20T18:20:00Z","v":23770,"vw":4.225353},{"c":4.235,"h":4.24,"l":4.225,"n":288,"o":4.225,"t":"2026-10-20T18:25:00Z","v":99313,"vw":4.232828},{"c":4.24,"h":4.24,"l":4.2301,"n":171,"o":4.24,"t":"2026-10-20T18:30:00Z","v":16602,"vw":4.235642},{"c":4.235,"h":4.24,"l":4.23,"n":186,"o":4.24,"t":"2026-10-20T18:35:00Z","v":16463,"vw":4.235546},{"c":4.235,"h":4.235,"l":4.23,"n":172,"o":4.235,"t":"2026-10-20T18:40:00Z","v":27698,"vw":4.233519},{"c":4.24,"h":4.245,"l":4.23,"n":363,"o":4.235,"t":"2026-10-20T18:45:00Z","v":68453,"vw":4.239291},{"c":4.24,"h":4.25,"l":4.24,"n":109,"o":4.245,"t":"2026-10-20T18:50:00Z","v":12969,"vw":4.243164},{"c":4.245,"h":4.25,"l":4.24,"n":280,"o":4.245,"t":"2026-10-20T18:55:00Z","v":67501,"vw":4.241511},{"c":4.235,"h":4.2499,"l":4.235,"n":238,"o":4.245,"t":"2026-10-20T19:00:00Z","v":62317,"vw":4.242182},{"c":4.2395,"h":4.24,"l":4.23,"n":255,"o":4.235,"t":"2026-10-20T19:05:00Z","v":111495,"vw":4.233478},{"c":4.23,"h":4.24,"l":4.23,"n":194,"o":4.235,"t":"2026-10-20T19:10:00Z","v":21242,"vw":4.233088},{"c":4.235,"h":4.24,"l":4.23,"n":290,"o":4.23,"t":"2026-10-20T19:15:00Z","v":30576,"vw":4.233961},{"c":4.235,"h":4.24,"l":4.23,"n":320,"o":4.235,"t":"2026-10-20T19:20:00Z","v":37801,"vw":4.233089},{"c":4.22,"h":4.235,"l":4.22,"n":618,"o":4.235,"t":"2026-10-20T19:25:00Z","v":263462,"vw":4.227452},{"c":4.215,"h":4.22,"l":4.21,"n":411,"o":4.22,"t":"2026-10-20T19:30:00Z","v":76586,"vw":4.217214},{"c":4.22,"h":4.23,"l":4.21,"n":461,"o":4.215,"t":"2026-10-20T19:35:00Z","v":117966,"vw":4.220422},{"c":4.22,"h":4.23,"l":4.22,"n":314,"o":4.22,"t":"2026-10-20T19:40:00Z","v":41345,"vw":4.224549},{"c":4.225,"h":4.23,"l":4.22,"n":422,"o":4.22,"t":"2026-10-20T19:45:00Z","v":54890,"vw":4.221517},{"c":4.215,"h":4.23,"l":4.215,"n":936,"o":4.225,"t":"2026-10-20T19:50:00Z","v":163388,"vw":4.220793},{"c":4.235,"h":4.24,"l":4.21,"n":2207,"o":4.22,"t":"2026-10-20T19:55:00Z","v":456539,"vw":4.226854},{"c":4.24,"h":4.24,"l":4.24,"n":47,"o":4.24,"t":"2026-10-20T20:00:00Z","v":1036269,"vw":4.24},{"c":4.24,"h":4.24,"l":4.2308,"n":3,"o":4.2308,"t":"2026-10-20T20:10:00Z","v":1052,"vw":4.232118},{"c":4.2369,"h":4.2369,"l":4.2338,"n":2,"o":4.2338,"t":"2026-10-20T20:35:00Z","v":428,"vw":4.234727},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-20T20:40:00Z","v":500,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-20T20:55:00Z","v":505,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-20T21:15:00Z","v":102,"vw":4.24},{"c":4.2369,"h":4.2369,"l":4.22,"n":2,"o":4.22,"t":"2026-10-20T21:30:00Z","v":200,"vw":4.22845},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-20T21:40:00Z","v":200,"vw":4.22},{"c":4.2394,"h":4.2394,"l":4.2394,"n":1,"o":4.2394,"t":"2026-10-20T22:05:00Z","v":100,"vw":4.2394},{"c":4.22,"h":4.24,"l":4.22,"n":2,"o":4.24,"t":"2026-10-20T22:15:00Z","v":10200,"vw":4.220392},{"c":4.2392,"h":4.2392,"l":4.2392,"n":2,"o":4.2392,"t":"2026-10-20T22:25:00Z","v":1501,"vw":4.2392},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-20T22:30:00Z","v":3000,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-20T23:00:00Z","v":500,"vw":4.24},{"c":4.2399,"h":4.2399,"l":4.2399,"n":2,"o":4.2399,"t":"2026-10-20T23:05:00Z","v":20000,"vw":4.2399},{"c":4.27,"h":4.27,"l":4.2399,"n":10,"o":4.24,"t":"2026-10-20T23:10:00Z","v":21216,"vw":4.266593},{"c":4.2224,"h":4.2224,"l":4.2224,"n":1,"o":4.2224,"t":"2026-10-20T23:15:00Z","v":350,"vw":4.2224},{"c":4.2538,"h":4.2538,"l":4.2538,"n":1,"o":4.2538,"t":"2026-10-20T23:20:00Z","v":400,"vw":4.2538},{"c":4.2218,"h":4.2218,"l":4.2218,"n":2,"o":4.2218,"t":"2026-10-20T23:50:00Z","v":300,"vw":4.2218},{"c":4.26,"h":4.26,"l":4.2216,"n":7,"o":4.26,"t":"2026-10-21T11:00:00Z","v":5200,"vw":4.258523},{"c":4.245,"h":4.245,"l":4.245,"n":1,"o":4.245,"t":"2026-10-21T11:20:00Z","v":880,"vw":4.245},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T11:35:00Z","v":5000,"vw":4.24},{"c":4.2584,"h":4.2584,"l":4.2584,"n":1,"o":4.2584,"t":"2026-10-21T12:00:00Z","v":2000,"vw":4.2584},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-21T12:05:00Z","v":285,"vw":4.25},{"c":4.2265,"h":4.2265,"l":4.2265,"n":2,"o":4.2265,"t":"2026-10-21T12:20:00Z","v":137,"vw":4.2265},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-21T12:40:00Z","v":11001,"vw":4.26},{"c":4.2697,"h":4.2697,"l":4.2697,"n":1,"o":4.2697,"t":"2026-10-21T12:50:00Z","v":868,"vw":4.2697},{"c":4.2699,"h":4.2699,"l":4.2699,"n":2,"o":4.2699,"t":"2026-10-21T13:15:00Z","v":7500,"vw":4.2699},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-21T13:20:00Z","v":310,"vw":4.27},{"c":4.22,"h":4.28,"l":4.215,"n":253,"o":4.25,"t":"2026-10-21T13:30:00Z","v":107260,"vw":4.231445},{"c":4.2,"h":4.225,"l":4.2,"n":208,"o":4.225,"t":"2026-10-21T13:35:00Z","v":50693,"vw":4.209483},{"c":4.205,"h":4.2117,"l":4.19,"n":366,"o":4.205,"t":"2026-10-21T13:40:00Z","v":146552,"vw":4.200408},{"c":4.2299,"h":4.24,"l":4.2099,"n":193,"o":4.2099,"t":"2026-10-21T13:45:00Z","v":40086,"vw":4.226489},{"c":4.26,"h":4.2699,"l":4.2299,"n":287,"o":4.23,"t":"2026-10-21T13:50:00Z","v":88639,"vw":4.252094},{"c":4.255,"h":4.265,"l":4.255,"n":147,"o":4.255,"t":"2026-10-21T13:55:00Z","v":34986,"vw":4.259438},{"c":4.24,"h":4.265,"l":4.24,"n":240,"o":4.255,"t":"2026-10-21T14:00:00Z","v":35188,"vw":4.255483},{"c":4.235,"h":4.245,"l":4.23,"n":246,"o":4.24,"t":"2026-10-21T14:05:00Z","v":101098,"vw":4.239521},{"c":4.23,"h":4.24,"l":4.22,"n":207,"o":4.2399,"t":"2026-10-21T14:10:00Z","v":61988,"vw":4.229605},{"c":4.23,"h":4.24,"l":4.225,"n":218,"o":4.23,"t":"2026-10-21T14:15:00Z","v":48349,"vw":4.23274},{"c":4.23,"h":4.24,"l":4.2209,"n":169,"o":4.2209,"t":"2026-10-21T14:20:00Z","v":19248,"vw":4.226444},{"c":4.22,"h":4.24,"l":4.22,"n":158,"o":4.2329,"t":"2026-10-21T14:25:00Z","v":16956,"vw":4.231263},{"c":4.23,"h":4.23,"l":4.22,"n":129,"o":4.225,"t":"2026-10-21T14:30:00Z","v":27688,"vw":4.223747},{"c":4.225,"h":4.23,"l":4.22,"n":146,"o":4.23,"t":"2026-10-21T14:35:00Z","v":22219,"vw":4.2261},{"c":4.235,"h":4.235,"l":4.22,"n":217,"o":4.22,"t":"2026-10-21T14:40:00Z","v":34649,"vw":4.225068},{"c":4.245,"h":4.25,"l":4.23,"n":205,"o":4.235,"t":"2026-10-21T14:45:00Z","v":46602,"vw":4.236876},{"c":4.235,"h":4.25,"l":4.23,"n":163,"o":4.2451,"t":"2026-10-21T14:50:00Z","v":27518,"vw":4.242531},{"c":4.225,"h":4.2378,"l":4.22,"n":156,"o":4.235,"t":"2026-10-21T14:55:00Z","v":24256,"vw":4.226565},{"c":4.235,"h":4.235,"l":4.21,"n":323,"o":4.225,"t":"2026-10-21T15:00:00Z","v":111564,"vw":4.222694},{"c":4.235,"h":4.2399,"l":4.23,"n":151,"o":4.235,"t":"2026-10-21T15:05:00Z","v":18601,"vw":4.23488},{"c":4.255,"h":4.255,"l":4.235,"n":318,"o":4.24,"t":"2026-10-21T15:10:00Z","v":65424,"vw":4.246186},{"c":4.26,"h":4.275,"l":4.25,"n":354,"o":4.25,"t":"2026-10-21T15:15:00Z","v":76051,"vw":4.26469},{"c":4.26,"h":4.27,"l":4.255,"n":216,"o":4.265,"t":"2026-10-21T15:20:00Z","v":43897,"vw":4.261928},{"c":4.265,"h":4.27,"l":4.25,"n":301,"o":4.25,"t":"2026-10-21T15:25:00Z","v":58826,"vw":4.259413},{"c":4.265,"h":4.27,"l":4.26,"n":191,"o":4.265,"t":"2026-10-21T15:30:00Z","v":29624,"vw":4.263611},{"c":4.265,"h":4.27,"l":4.26,"n":180,"o":4.27,"t":"2026-10-21T15:35:00Z","v":34609,"vw":4.262675},{"c":4.25,"h":4.265,"l":4.25,"n":150,"o":4.26,"t":"2026-10-21T15:40:00Z","v":17070,"vw":4.256187},{"c":4.255,"h":4.26,"l":4.25,"n":137,"o":4.25,"t":"2026-10-21T15:45:00Z","v":113988,"vw":4.258278},{"c":4.25,"h":4.26,"l":4.25,"n":143,"o":4.26,"t":"2026-10-21T15:50:00Z","v":22681,"vw":4.2563},{"c":4.275,"h":4.275,"l":4.25,"n":247,"o":4.255,"t":"2026-10-21T15:55:00Z","v":49312,"vw":4.265539},{"c":4.275,"h":4.28,"l":4.27,"n":169,"o":4.275,"t":"2026-10-21T16:00:00Z","v":24590,"vw":4.272389},{"c":4.27,"h":4.27,"l":4.26,"n":127,"o":4.27,"t":"2026-10-21T16:05:00Z","v":23842,"vw":4.267588},{"c":4.2798,"h":4.28,"l":4.26,"n":176,"o":4.265,"t":"2026-10-21T16:10:00Z","v":21309,"vw":4.270306},{"c":4.275,"h":4.28,"l":4.27,"n":147,"o":4.2783,"t":"2026-10-21T16:15:00Z","v":16711,"vw":4.274822},{"c":4.2778,"h":4.28,"l":4.27,"n":245,"o":4.275,"t":"2026-10-21T16:20:00Z","v":12234,"vw":4.275102},{"c":4.275,"h":4.28,"l":4.27,"n":241,"o":4.28,"t":"2026-10-21T16:25:00Z","v":20570,"vw":4.273159},{"c":4.28,"h":4.28,"l":4.27,"n":184,"o":4.275,"t":"2026-10-21T16:30:00Z","v":9411,"vw":4.275087},{"c":4.3,"h":4.31,"l":4.27,"n":464,"o":4.275,"t":"2026-10-21T16:35:00Z","v":114977,"vw":4.292438},{"c":4.29,"h":4.305,"l":4.28,"n":319,"o":4.3,"t":"2026-10-21T16:40:00Z","v":109992,"vw":4.29464},{"c":4.305,"h":4.3099,"l":4.29,"n":218,"o":4.29,"t":"2026-10-21T16:45:00Z","v":70065,"vw":4.297421},{"c":4.305,"h":4.31,"l":4.295,"n":227,"o":4.3099,"t":"2026-10-21T16:50:00Z","v":109863,"vw":4.304504},{"c":4.29,"h":4.3099,"l":4.29,"n":200,"o":4.305,"t":"2026-10-21T16:55:00Z","v":25000,"vw":4.300767},{"c":4.28,"h":4.295,"l":4.28,"n":137,"o":4.295,"t":"2026-10-21T17:00:00Z","v":25141,"vw":4.288199},{"c":4.285,"h":4.29,"l":4.28,"n":109,"o":4.28,"t":"2026-10-21T17:05:00Z","v":24961,"vw":4.285325},{"c":4.295,"h":4.295,"l":4.28,"n":254,"o":4.285,"t":"2026-10-21T17:10:00Z","v":50320,"vw":4.290469},{"c":4.285,"h":4.3,"l":4.28,"n":143,"o":4.295,"t":"2026-10-21T17:15:00Z","v":15281,"vw":4.29179},{"c":4.285,"h":4.29,"l":4.28,"n":111,"o":4.28,"t":"2026-10-21T17:20:00Z","v":10412,"vw":4.28426},{"c":4.285,"h":4.29,"l":4.28,"n":156,"o":4.285,"t":"2026-10-21T17:25:00Z","v":12914,"vw":4.285507},{"c":4.285,"h":4.29,"l":4.28,"n":191,"o":4.285,"t":"2026-10-21T17:30:00Z","v":28939,"vw":4.287048},{"c":4.285,"h":4.29,"l":4.28,"n":140,"o":4.285,"t":"2026-10-21T17:35:00Z","v":10946,"vw":4.285933},{"c":4.285,"h":4.29,"l":4.28,"n":135,"o":4.285,"t":"2026-10-21T17:40:00Z","v":19402,"vw":4.287091},{"c":4.305,"h":4.305,"l":4.285,"n":347,"o":4.285,"t":"2026-10-21T17:45:00Z","v":64452,"vw":4.294522},{"c":4.295,"h":4.305,"l":4.291,"n":160,"o":4.3001,"t":"2026-10-21T17:50:00Z","v":23124,"vw":4.299061},{"c":4.305,"h":4.31,"l":4.29,"n":227,"o":4.29,"t":"2026-10-21T17:55:00Z","v":39230,"vw":4.300062},{"c":4.295,"h":4.305,"l":4.2901,"n":199,"o":4.3,"t":"2026-10-21T18:00:00Z","v":47534,"vw":4.300458},{"c":4.295,"h":4.3,"l":4.29,"n":124,"o":4.295,"t":"2026-10-21T18:05:00Z","v":11430,"vw":4.294754},{"c":4.295,"h":4.2997,"l":4.29,"n":139,"o":4.295,"t":"2026-10-21T18:10:00Z","v":14470,"vw":4.294525},{"c":4.285,"h":4.295,"l":4.28,"n":185,"o":4.295,"t":"2026-10-21T18:15:00Z","v":45787,"vw":4.288008},{"c":4.285,"h":4.29,"l":4.28,"n":111,"o":4.285,"t":"2026-10-21T18:20:00Z","v":8485,"vw":4.285},{"c":4.29,"h":4.29,"l":4.28,"n":131,"o":4.285,"t":"2026-10-21T18:25:00Z","v":9916,"vw":4.284936},{"c":4.285,"h":4.29,"l":4.28,"n":176,"o":4.285,"t":"2026-10-21T18:30:00Z","v":17018,"vw":4.286809},{"c":4.285,"h":4.29,"l":4.28,"n":154,"o":4.285,"t":"2026-10-21T18:35:00Z","v":13391,"vw":4.285307},{"c":4.285,"h":4.29,"l":4.28,"n":202,"o":4.285,"t":"2026-10-21T18:40:00Z","v":22570,"vw":4.287286},{"c":4.295,"h":4.3,"l":4.28,"n":471,"o":4.2899,"t":"2026-10-21T18:45:00Z","v":88075,"vw":4.291123},{"c":4.295,"h":4.3,"l":4.285,"n":219,"o":4.295,"t":"2026-10-21T18:50:00Z","v":38042,"vw":4.291779},{"c":4.285,"h":4.305,"l":4.285,"n":379,"o":4.295,"t":"2026-10-21T18:55:00Z","v":125261,"vw":4.298507},{"c":4.261,"h":4.29,"l":4.25,"n":384,"o":4.285,"t":"2026-10-21T19:00:00Z","v":111911,"vw":4.266102},{"c":4.255,"h":4.2605,"l":4.2505,"n":204,"o":4.2605,"t":"2026-10-21T19:05:00Z","v":48620,"vw":4.25662},{"c":4.2597,"h":4.26,"l":4.245,"n":259,"o":4.255,"t":"2026-10-21T19:10:00Z","v":52726,"vw":4.250612},{"c":4.27,"h":4.27,"l":4.255,"n":297,"o":4.255,"t":"2026-10-21T19:15:00Z","v":52371,"vw":4.262002},{"c":4.275,"h":4.28,"l":4.27,"n":399,"o":4.27,"t":"2026-10-21T19:20:00Z","v":92768,"vw":4.274129},{"c":4.29,"h":4.29,"l":4.27,"n":453,"o":4.275,"t":"2026-10-21T19:25:00Z","v":77204,"vw":4.279905},{"c":4.285,"h":4.29,"l":4.28,"n":309,"o":4.29,"t":"2026-10-21T19:30:00Z","v":69148,"vw":4.283552},{"c":4.28,"h":4.285,"l":4.28,"n":393,"o":4.285,"t":"2026-10-21T19:35:00Z","v":55012,"vw":4.281799},{"c":4.275,"h":4.285,"l":4.27,"n":384,"o":4.2801,"t":"2026-10-21T19:40:00Z","v":43338,"vw":4.276152},{"c":4.275,"h":4.28,"l":4.27,"n":424,"o":4.275,"t":"2026-10-21T19:45:00Z","v":70928,"vw":4.274846},{"c":4.2764,"h":4.28,"l":4.265,"n":758,"o":4.27,"t":"2026-10-21T19:50:00Z","v":150564,"vw":4.272676},{"c":4.305,"h":4.31,"l":4.265,"n":1945,"o":4.28,"t":"2026-10-21T19:55:00Z","v":505425,"vw":4.284965},{"c":4.3,"h":4.3,"l":4.3,"n":36,"o":4.3,"t":"2026-10-21T20:00:00Z","v":799828,"vw":4.3},{"c":4.2885,"h":4.2885,"l":4.2885,"n":5,"o":4.2885,"t":"2026-10-21T20:10:00Z","v":104,"vw":4.2885},{"c":4.28,"h":4.29,"l":4.28,"n":4,"o":4.29,"t":"2026-10-21T20:25:00Z","v":401,"vw":4.284975},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T21:30:00Z","v":100,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T22:40:00Z","v":150,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-21T22:55:00Z","v":300,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-21T23:45:00Z","v":240,"vw":4.29},{"c":4.29,"h":4.29,"l":4.26,"n":9,"o":4.26,"t":"2026-10-22T08:00:00Z","v":1066,"vw":4.274868},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-22T09:20:00Z","v":500,"vw":4.26},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-22T09:30:00Z","v":8500,"vw":4.28},{"c":4.3,"h":4.3,"l":4.295,"n":3,"o":4.295,"t":"2026-10-22T10:55:00Z","v":2001,"vw":4.29575},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-22T11:00:00Z","v":20101,"vw":4.27},{"c":4.2517,"h":4.27,"l":4.25,"n":13,"o":4.26,"t":"2026-10-22T11:15:00Z","v":21398,"vw":4.268785},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-22T11:30:00Z","v":104,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-22T11:50:00Z","v":1547,"vw":4.3},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-22T12:25:00Z","v":401,"vw":4.25},{"c":4.24,"h":4.25,"l":4.24,"n":5,"o":4.25,"t":"2026-10-22T12:30:00Z","v":2853,"vw":4.240354},{"c":4.2892,"h":4.2892,"l":4.24,"n":2,"o":4.24,"t":"2026-10-22T12:50:00Z","v":385,"vw":4.263642},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-22T12:55:00Z","v":27945,"vw":4.29},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T13:00:00Z","v":225,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":16,"o":4.24,"t":"2026-10-22T13:25:00Z","v":1125,"vw":4.24},{"c":4.26,"h":4.26,"l":4.21,"n":279,"o":4.23,"t":"2026-10-22T13:30:00Z","v":99296,"vw":4.243738},{"c":4.275,"h":4.275,"l":4.26,"n":241,"o":4.26,"t":"2026-10-22T13:35:00Z","v":63648,"vw":4.264509},{"c":4.295,"h":4.3,"l":4.275,"n":224,"o":4.28,"t":"2026-10-22T13:40:00Z","v":46066,"vw":4.286072},{"c":4.345,"h":4.35,"l":4.295,"n":283,"o":4.295,"t":"2026-10-22T13:45:00Z","v":93540,"vw":4.321845},{"c":4.33,"h":4.345,"l":4.3,"n":307,"o":4.345,"t":"2026-10-22T13:50:00Z","v":97983,"vw":4.32896},{"c":4.345,"h":4.35,"l":4.33,"n":193,"o":4.33,"t":"2026-10-22T13:55:00Z","v":35754,"vw":4.337903},{"c":4.365,"h":4.38,"l":4.34,"n":300,"o":4.345,"t":"2026-10-22T14:00:00Z","v":119934,"vw":4.363232},{"c":4.355,"h":4.38,"l":4.35,"n":198,"o":4.365,"t":"2026-10-22T14:05:00Z","v":43386,"vw":4.366567},{"c":4.365,"h":4.37,"l":4.355,"n":172,"o":4.355,"t":"2026-10-22T14:10:00Z","v":15523,"vw":4.363006},{"c":4.386,"h":4.39,"l":4.36,"n":387,"o":4.365,"t":"2026-10-22T14:15:00Z","v":84438,"vw":4.378408},{"c":4.375,"h":4.4,"l":4.375,"n":202,"o":4.385,"t":"2026-10-22T14:20:00Z","v":31658,"vw":4.3868},{"c":4.355,"h":4.379,"l":4.35,"n":226,"o":4.379,"t":"2026-10-22T14:25:00Z","v":36606,"vw":4.360078},{"c":4.335,"h":4.37,"l":4.33,"n":207,"o":4.355,"t":"2026-10-22T14:30:00Z","v":35890,"vw":4.354847},{"c":4.315,"h":4.335,"l":4.31,"n":255,"o":4.335,"t":"2026-10-22T14:35:00Z","v":113904,"vw":4.31549},{"c":4.325,"h":4.33,"l":4.315,"n":176,"o":4.32,"t":"2026-10-22T14:40:00Z","v":36055,"vw":4.324286},{"c":4.335,"h":4.34,"l":4.325,"n":173,"o":4.325,"t":"2026-10-22T14:45:00Z","v":119737,"vw":4.338559},{"c":4.335,"h":4.345,"l":4.32,"n":287,"o":4.335,"t":"2026-10-22T14:50:00Z","v":60381,"vw":4.332966},{"c":4.335,"h":4.34,"l":4.33,"n":119,"o":4.335,"t":"2026-10-22T14:55:00Z","v":33951,"vw":4.335724},{"c":4.315,"h":4.35,"l":4.315,"n":196,"o":4.34,"t":"2026-10-22T15:00:00Z","v":49818,"vw":4.331671},{"c":4.3,"h":4.325,"l":4.3,"n":199,"o":4.315,"t":"2026-10-22T15:05:00Z","v":48705,"vw":4.314984},{"c":4.325,"h":4.33,"l":4.3,"n":250,"o":4.301,"t":"2026-10-22T15:10:00Z","v":80235,"vw":4.314812},{"c":4.35,"h":4.35,"l":4.325,"n":229,"o":4.325,"t":"2026-10-22T15:15:00Z","v":48209,"vw":4.339947},{"c":4.375,"h":4.375,"l":4.345,"n":345,"o":4.35,"t":"2026-10-22T15:20:00Z","v":112856,"vw":4.354326},{"c":4.365,"h":4.38,"l":4.36,"n":249,"o":4.375,"t":"2026-10-22T15:25:00Z","v":64132,"vw":4.368729},{"c":4.38,"h":4.385,"l":4.365,"n":321,"o":4.365,"t":"2026-10-22T15:30:00Z","v":76499,"vw":4.37662},{"c":4.385,"h":4.39,"l":4.38,"n":227,"o":4.385,"t":"2026-10-22T15:35:00Z","v":78712,"vw":4.386027},{"c":4.38,"h":4.4,"l":4.38,"n":205,"o":4.39,"t":"2026-10-22T15:40:00Z","v":45610,"vw":4.388714},{"c":4.39,"h":4.4,"l":4.38,"n":217,"o":4.38,"t":"2026-10-22T15:45:00Z","v":55014,"vw":4.388886},{"c":4.39,"h":4.4,"l":4.39,"n":182,"o":4.395,"t":"2026-10-22T15:50:00Z","v":18489,"vw":4.392459},{"c":4.395,"h":4.4,"l":4.39,"n":185,"o":4.39,"t":"2026-10-22T15:55:00Z","v":43189,"vw":4.393823},{"c":4.395,"h":4.4,"l":4.39,"n":188,"o":4.395,"t":"2026-10-22T16:00:00Z","v":40591,"vw":4.393962},{"c":4.405,"h":4.41,"l":4.39,"n":242,"o":4.395,"t":"2026-10-22T16:05:00Z","v":56250,"vw":4.401797},{"c":4.405,"h":4.42,"l":4.4,"n":385,"o":4.41,"t":"2026-10-22T16:10:00Z","v":131484,"vw":4.41209},{"c":4.4001,"h":4.41,"l":4.4,"n":159,"o":4.4,"t":"2026-10-22T16:15:00Z","v":17008,"vw":4.406809},{"c":4.41,"h":4.42,"l":4.4,"n":227,"o":4.4,"t":"2026-10-22T16:20:00Z","v":24636,"vw":4.410406},{"c":4.415,"h":4.42,"l":4.41,"n":189,"o":4.42,"t":"2026-10-22T16:25:00Z","v":31523,"vw":4.416429},{"c":4.41,"h":4.415,"l":4.405,"n":217,"o":4.4101,"t":"2026-10-22T16:30:00Z","v":25456,"vw":4.410907},{"c":4.4034,"h":4.415,"l":4.4,"n":159,"o":4.41,"t":"2026-10-22T16:35:00Z","v":18830,"vw":4.409335},{"c":4.405,"h":4.41,"l":4.395,"n":237,"o":4.4,"t":"2026-10-22T16:40:00Z","v":46669,"vw":4.398035},{"c":4.4,"h":4.41,"l":4.4,"n":171,"o":4.41,"t":"2026-10-22T16:45:00Z","v":19649,"vw":4.402309},{"c":4.405,"h":4.41,"l":4.4,"n":170,"o":4.405,"t":"2026-10-22T16:50:00Z","v":17846,"vw":4.403524},{"c":4.415,"h":4.42,"l":4.405,"n":208,"o":4.405,"t":"2026-10-22T16:55:00Z","v":39676,"vw":4.411932},{"c":4.4,"h":4.415,"l":4.4,"n":225,"o":4.415,"t":"2026-10-22T17:00:00Z","v":26410,"vw":4.40714},{"c":4.395,"h":4.4099,"l":4.39,"n":205,"o":4.405,"t":"2026-10-22T17:05:00Z","v":20211,"vw":4.39725},{"c":4.395,"h":4.4,"l":4.39,"n":161,"o":4.395,"t":"2026-10-22T17:10:00Z","v":17198,"vw":4.393747},{"c":4.395,"h":4.4,"l":4.39,"n":152,"o":4.395,"t":"2026-10-22T17:15:00Z","v":18275,"vw":4.395838},{"c":4.39,"h":4.4,"l":4.39,"n":230,"o":4.395,"t":"2026-10-22T17:20:00Z","v":32156,"vw":4.397178},{"c":4.395,"h":4.4,"l":4.39,"n":166,"o":4.395,"t":"2026-10-22T17:25:00Z","v":10903,"vw":4.394379},{"c":4.395,"h":4.4,"l":4.39,"n":143,"o":4.39,"t":"2026-10-22T17:30:00Z","v":15585,"vw":4.395877},{"c":4.39,"h":4.4,"l":4.39,"n":127,"o":4.395,"t":"2026-10-22T17:35:00Z","v":8253,"vw":4.393408},{"c":4.395,"h":4.3986,"l":4.39,"n":126,"o":4.395,"t":"2026-10-22T17:40:00Z","v":27898,"vw":4.392193},{"c":4.3801,"h":4.395,"l":4.38,"n":221,"o":4.395,"t":"2026-10-22T17:45:00Z","v":22107,"vw":4.388071},{"c":4.4,"h":4.4,"l":4.37,"n":431,"o":4.38,"t":"2026-10-22T17:50:00Z","v":182719,"vw":4.381357},{"c":4.395,"h":4.4,"l":4.39,"n":148,"o":4.4,"t":"2026-10-22T17:55:00Z","v":15449,"vw":4.395462},{"c":4.375,"h":4.3963,"l":4.375,"n":260,"o":4.395,"t":"2026-10-22T18:00:00Z","v":69532,"vw":4.38745},{"c":4.385,"h":4.39,"l":4.375,"n":256,"o":4.38,"t":"2026-10-22T18:05:00Z","v":32284,"vw":4.380798},{"c":4.38,"h":4.39,"l":4.38,"n":150,"o":4.38,"t":"2026-10-22T18:10:00Z","v":23070,"vw":4.386774},{"c":4.385,"h":4.39,"l":4.38,"n":160,"o":4.3803,"t":"2026-10-22T18:15:00Z","v":47398,"vw":4.385316},{"c":4.385,"h":4.3999,"l":4.38,"n":328,"o":4.39,"t":"2026-10-22T18:20:00Z","v":113147,"vw":4.390446},{"c":4.375,"h":4.39,"l":4.37,"n":560,"o":4.385,"t":"2026-10-22T18:25:00Z","v":293514,"vw":4.382591},{"c":4.375,"h":4.385,"l":4.375,"n":502,"o":4.375,"t":"2026-10-22T18:30:00Z","v":298215,"vw":4.377601}],"history":[{"c":8.25,"h":8.71,"l":8.23,"n":32455,"o":8.63,"t":"2024-10-21T04:00:00Z","v":6280981,"vw":8.443568},{"c":8.19,"h":8.42,"l":8.135,"n":32051,"o":8.25,"t":"2024-10-22T04:00:00Z","v":6000681,"vw":8.244353},{"c":8.31,"h":8.34,"l":8.11,"n":34575,"o":8.15,"t":"2024-10-23T04:00:00Z","v":5879430,"vw":8.239601},{"c":8.59,"h":8.665,"l":8.18,"n":39992,"o":8.31,"t":"2024-10-24T04:00:00Z","v":8582118,"vw":8.482567},{"c":8.24,"h":8.72,"l":8.205,"n":21544,"o":8.66,"t":"2024-10-25T04:00:00Z","v":4422817,"vw":8.390175},{"c":8.53,"h":8.595,"l":8.24,"n":24193,"o":8.29,"t":"2024-10-28T04:00:00Z","v":4939076,"vw":8.508975},{"c":8.43,"h":8.475,"l":8.32,"n":20850,"o":8.41,"t":"2024-10-29T04:00:00Z","v":2787424,"vw":8.417757},{"c":8.16,"h":8.45,"l":8.16,"n":19515,"o":8.37,"t":"2024-10-30T04:00:00Z","v":3441104,"vw":8.245543},{"c":8.01,"h":8.225,"l":7.97,"n":24177,"o":8.17,"t":"2024-10-31T04:00:00Z","v":4343279,"vw":8.03606},{"c":8.22,"h":8.265,"l":8.045,"n":23450,"o":8.05,"t":"2024-11-01T04:00:00Z","v":4334375,"vw":8.181188},{"c":8.12,"h":8.47,"l":8.08,"n":37156,"o":8.29,"t":"2024-11-04T05:00:00Z","v":7863713,"vw":8.21484},{"c":9.23,"h":9.31,"l":8.1,"n":64727,"o":8.42,"t":"2024-11-05T05:00:00Z","v":15921950,"vw":8.893713},{"c":9.51,"h":9.77,"l":9.18,"n":57374,"o":9.6,"t":"2024-11-06T05:00:00Z","v":10750205,"vw":9.529733},{"c":9.83,"h":9.95,"l":9.5228,"n":43359,"o":9.58,"t":"2024-11-07T05:00:00Z","v":8414162,"vw":9.805123},{"c":9.99,"h":10.02,"l":9.79,"n":31788,"o":9.85,"t":"2024-11-08T05:00:00Z","v":5404055,"vw":9.916681},{"c":9.77,"h":10.16,"l":9.72,"n":27574,"o":10.11,"t":"2024-11-11T05:00:00Z","v":5062923,"vw":9.894326},{"c":9.42,"h":9.83,"l":9.39,"n":30243,"o":9.69,"t":"2024-11-12T05:00:00Z","v":4794340,"vw":9.522676},{"c":9.49,"h":9.67,"l":9.39,"n":27352,"o":9.53,"t":"2024-11-13T05:00:00Z","v":4436661,"vw":9.514455},{"c":9.33,"h":9.58,"l":9.28,"n":19853,"o":9.49,"t":"2024-11-14T05:00:00Z","v":3248046,"vw":9.361696},{"c":9.27,"h":9.51,"l":9.27,"n":21927,"o":9.32,"t":"2024-11-15T05:00:00Z","v":3534574,"vw":9.31748},{"c":9.32,"h":9.4991,"l":9.305,"n":19789,"o":9.35,"t":"2024-11-18T05:00:00Z","v":3127763,"vw":9.365029},{"c":9.12,"h":9.18,"l":9.04,"n":17810,"o":9.155,"t":"2024-11-19T05:00:00Z","v":2807275,"vw":9.110001},{"c":9.07,"h":9.205,"l":8.91,"n":18799,"o":9.08,"t":"2024-11-20T05:00:00Z","v":3404610,"vw":9.042008},{"c":9.29,"h":9.32,"l":8.955,"n":20092,"o":9.1,"t":"2024-11-21T05:00:00Z","v":3986498,"vw":9.204063},{"c":9.71,"h":9.84,"l":9.33,"n":24146,"o":9.33,"t":"2024-11-22T05:00:00Z","v":4165281,"vw":9.698947},{"c":10.13,"h":10.295,"l":9.885,"n":31568,"o":9.9,"t":"2024-11-25T05:00:00Z","v":6080853,"vw":10.144541},{"c":10.1,"h":10.14,"l":9.81,"n":24507,"o":9.9,"t":"2024-11-26T05:00:00Z","v":5325318,"vw":10.046765},{"c":10.61,"h":10.69,"l":10.17,"n":32625,"o":10.17,"t":"2024-11-27T05:00:00Z","v":5846312,"vw":10.562535},{"c":10.74,"h":10.91,"l":10.67,"n":20891,"o":10.69,"t":"2024-11-29T05:00:00Z","v":4439650,"vw":10.80809},{"c":11,"h":11.05,"l":10.68,"n":33333,"o":10.74,"t":"2024-12-02T05:00:00Z","v":5496254,"vw":10.907297},{"c":10.74,"h":11.09,"l":10.73,"n":29435,"o":11,"t":"2024-12-03T05:00:00Z","v":6490217,"vw":10.88293},{"c":10.81,"h":10.89,"l":10.56,"n":19435,"o":10.73,"t":"2024-12-04T05:00:00Z","v":3138132,"vw":10.764071},{"c":9.99,"h":10.9,"l":9.97,"n":34236,"o":10.84,"t":"2024-12-05T05:00:00Z","v":6189856,"vw":10.147686},{"c":10.16,"h":10.33,"l":10.01,"n":32910,"o":10.12,"t":"2024-12-06T05:00:00Z","v":5471396,"vw":10.151097},{"c":10.25,"h":10.68,"l":10.16,"n":24837,"o":10.32,"t":"2024-12-09T05:00:00Z","v":3888346,"vw":10.382452},{"c":10.1,"h":10.28,"l":10.03,"n":20855,"o":10.27,"t":"2024-12-10T05:00:00Z","v":3196026,"vw":10.107062},{"c":10.11,"h":10.25,"l":10.02,"n":18550,"o":10.23,"t":"2024-12-11T05:00:00Z","v":2331256,"vw":10.119107},{"c":10.07,"h":10.26,"l":10.03,"n":18043,"o":10.08,"t":"2024-12-12T05:00:00Z","v":2445266,"vw":10.093249},{"c":10.03,"h":10.075,"l":9.8992,"n":15862,"o":10.05,"t":"2024-12-13T05:00:00Z","v":2392059,"vw":10.012059},{"c":9.47,"h":10.02,"l":9.45,"n":32573,"o":10.02,"t":"2024-12-16T05:00:00Z","v":5084803,"vw":9.574523},{"c":9.23,"h":9.55,"l":9.17,"n":33038,"o":9.36,"t":"2024-12-17T05:00:00Z","v":5433007,"vw":9.260961},{"c":8.86,"h":9.355,"l":8.8,"n":28555,"o":9.3,"t":"2024-12-18T05:00:00Z","v":5079406,"vw":8.992103},{"c":8.59,"h":8.97,"l":8.465,"n":33007,"o":8.96,"t":"2024-12-19T05:00:00Z","v":6591291,"vw":8.62667},{"c":8.62,"h":8.8,"l":8.41,"n":30597,"o":8.49,"t":"2024-12-20T05:00:00Z","v":10051975,"vw":8.6328},{"c":8.69,"h":8.7,"l":8.46,"n":26013,"o":8.58,"t":"2024-12-23T05:00:00Z","v":4807909,"vw":8.596123},{"c":8.89,"h":8.95,"l":8.62,"n":12936,"o":8.74,"t":"2024-12-24T05:00:00Z","v":2348743,"vw":8.822151},{"c":8.9,"h":9.015,"l":8.675,"n":19871,"o":8.76,"t":"2024-12-26T05:00:00Z","v":4133334,"vw":8.922092},{"c":8.85,"h":9.08,"l":8.725,"n":20829,"o":8.85,"t":"2024-12-27T05:00:00Z","v":3491170,"vw":8.842736},{"c":8.76,"h":8.85,"l":8.545,"n":20658,"o":8.73,"t":"2024-12-30T05:00:00Z","v":3416143,"vw":8.722296},{"c":9,"h":9.19,"l":8.78,"n":21622,"o":8.87,"t":"2024-12-31T05:00:00Z","v":3483379,"vw":9.044207},{"c":8.75,"h":9.19,"l":8.72,"n":28159,"o":9.1,"t":"2025-01-02T05:00:00Z","v":3748383,"vw":8.867885},{"c":8.83,"h":8.84,"l":8.45,"n":27731,"o":8.8,"t":"2025-01-03T05:00:00Z","v":5728780,"vw":8.714927},{"c":8.62,"h":9.04,"l":8.6,"n":28269,"o":8.92,"t":"2025-01-06T05:00:00Z","v":4968570,"vw":8.730594},{"c":8.83,"h":8.94,"l":8.6,"n":26879,"o":8.7,"t":"2025-01-07T05:00:00Z","v":6110963,"vw":8.780861},{"c":8.72,"h":8.755,"l":8.5,"n":25210,"o":8.67,"t":"2025-01-08T05:00:00Z","v":4061192,"vw":8.676422},{"c":8.86,"h":8.89,"l":8.47,"n":27418,"o":8.66,"t":"2025-01-10T05:00:00Z","v":4638959,"vw":8.760303},{"c":8.82,"h":8.93,"l":8.58,"n":28314,"o":8.85,"t":"2025-01-13T05:00:00Z","v":5357270,"vw":8.777321},{"c":8.98,"h":9.08,"l":8.83,"n":25509,"o":8.95,"t":"2025-01-14T05:00:00Z","v":4935048,"vw":8.944407},{"c":9.37,"h":9.41,"l":9.16,"n":32365,"o":9.26,"t":"2025-01-15T05:00:00Z","v":5404397,"vw":9.330119},{"c":9.46,"h":9.57,"l":9.35,"n":29863,"o":9.36,"t":"2025-01-16T05:00:00Z","v":4570404,"vw":9.451752},{"c":9.38,"h":9.61,"l":9.37,"n":23004,"o":9.57,"t":"2025-01-17T05:00:00Z","v":4997315,"vw":9.509905},{"c":9.26,"h":9.535,"l":9.22,"n":27684,"o":9.46,"t":"2025-01-21T05:00:00Z","v":5450337,"vw":9.373396},{"c":9.34,"h":9.41,"l":9.025,"n":24236,"o":9.11,"t":"2025-01-22T05:00:00Z","v":3672438,"vw":9.227191},{"c":9.29,"h":9.455,"l":9.18,"n":26385,"o":9.28,"t":"2025-01-23T05:00:00Z","v":4282696,"vw":9.310597},{"c":9.4,"h":9.45,"l":9.2599,"n":17420,"o":9.26,"t":"2025-01-24T05:00:00Z","v":2914639,"vw":9.382873},{"c":9.15,"h":9.4137,"l":9,"n":28407,"o":9.41,"t":"2025-01-27T05:00:00Z","v":4630092,"vw":9.139065},{"c":9.13,"h":9.17,"l":9.03,"n":14547,"o":9.1,"t":"2025-01-28T05:00:00Z","v":1869825,"vw":9.110735},{"c":9.07,"h":9.2226,"l":9.01,"n":19146,"o":9.13,"t":"2025-01-29T05:00:00Z","v":3017935,"vw":9.099302},{"c":9.23,"h":9.335,"l":9.13,"n":20525,"o":9.18,"t":"2025-01-30T05:00:00Z","v":3694493,"vw":9.235831},{"c":8.87,"h":9.215,"l":8.76,"n":31568,"o":9.16,"t":"2025-01-31T05:00:00Z","v":5637511,"vw":8.974057},{"c":8.7,"h":8.72,"l":8.22,"n":50680,"o":8.56,"t":"2025-02-03T05:00:00Z","v":9306976,"vw":8.552677},{"c":8.66,"h":8.74,"l":8.53,"n":24584,"o":8.65,"t":"2025-02-04T05:00:00Z","v":4297499,"vw":8.628033},{"c":8.65,"h":8.6892,"l":8.52,"n":18889,"o":8.66,"t":"2025-02-05T05:00:00Z","v":3466797,"vw":8.623603},{"c":8.68,"h":8.95,"l":8.64,"n":26631,"o":8.64,"t":"2025-02-06T05:00:00Z","v":3784625,"vw":8.790205},{"c":8.4,"h":8.71,"l":8.38,"n":27472,"o":8.68,"t":"2025-02-07T05:00:00Z","v":5443295,"vw":8.457896},{"c":8.24,"h":8.46,"l":8.2,"n":26290,"o":8.4,"t":"2025-02-10T05:00:00Z","v":5173912,"vw":8.305094},{"c":8.25,"h":8.31,"l":8.085,"n":23435,"o":8.17,"t":"2025-02-11T05:00:00Z","v":5437112,"vw":8.23015},{"c":8.23,"h":8.31,"l":8.1,"n":27300,"o":8.12,"t":"2025-02-12T05:00:00Z","v":5626686,"vw":8.220747},{"c":8.17,"h":8.47,"l":8.11,"n":42923,"o":8.35,"t":"2025-02-13T05:00:00Z","v":9014347,"vw":8.262324},{"c":9.58,"h":10.0179,"l":8.88,"n":98479,"o":8.92,"t":"2025-02-14T05:00:00Z","v":21666543,"vw":9.656311},{"c":10.34,"h":10.385,"l":9.65,"n":67268,"o":9.7,"t":"2025-02-18T05:00:00Z","v":13517498,"vw":10.230801},{"c":10.63,"h":10.69,"l":10.215,"n":40504,"o":10.24,"t":"2025-02-19T05:00:00Z","v":7385126,"vw":10.503854},{"c":10.55,"h":10.75,"l":10.39,"n":31022,"o":10.66,"t":"2025-02-20T05:00:00Z","v":5412129,"vw":10.502306},{"c":9.98,"h":10.69,"l":9.84,"n":34093,"o":10.66,"t":"2025-02-21T05:00:00Z","v":5590924,"vw":10.132454},{"c":9.79,"h":10.02,"l":9.67,"n":27627,"o":10.01,"t":"2025-02-24T05:00:00Z","v":4522436,"vw":9.812209},{"c":9.54,"h":9.86,"l":9.53,"n":24245,"o":9.86,"t":"2025-02-25T05:00:00Z","v":4368069,"vw":9.627318},{"c":9.39,"h":9.675,"l":9.29,"n":24124,"o":9.55,"t":"2025-02-26T05:00:00Z","v":4810301,"vw":9.416806},{"c":9.46,"h":9.68,"l":9.33,"n":32550,"o":9.35,"t":"2025-02-27T05:00:00Z","v":6293526,"vw":9.53523},{"c":9.45,"h":9.615,"l":9.32,"n":27041,"o":9.42,"t":"2025-02-28T05:00:00Z","v":5278210,"vw":9.444371},{"c":8.84,"h":9.545,"l":8.71,"n":36868,"o":9.49,"t":"2025-03-03T05:00:00Z","v":6279252,"vw":8.940517},{"c":8.48,"h":8.65,"l":8.28,"n":40325,"o":8.65,"t":"2025-03-04T05:00:00Z","v":7477807,"vw":8.475555},{"c":8.72,"h":8.74,"l":8.45,"n":29773,"o":8.59,"t":"2025-03-05T05:00:00Z","v":6004241,"vw":8.624965},{"c":8.97,"h":9.0563,"l":8.57,"n":34351,"o":8.61,"t":"2025-03-06T05:00:00Z","v":4803562,"vw":8.922553},{"c":9.79,"h":9.79,"l":9.09,"n":48202,"o":9.13,"t":"2025-03-07T05:00:00Z","v":8175144,"vw":9.583202},{"c":9.67,"h":9.95,"l":9.49,"n":44778,"o":9.675,"t":"2025-03-10T04:00:00Z","v":8300368,"vw":9.672371},{"c":9.38,"h":9.67,"l":9.165,"n":31153,"o":9.67,"t":"2025-03-11T04:00:00Z","v":4771709,"vw":9.364291},{"c":9.3,"h":9.49,"l":9.155,"n":34865,"o":9.41,"t":"2025-03-12T04:00:00Z","v":4271384,"vw":9.311431},{"c":9.06,"h":9.545,"l":9.01,"n":24985,"o":9.28,"t":"2025-03-13T04:00:00Z","v":3816067,"vw":9.194699},{"c":9.15,"h":9.22,"l":8.86,"n":23077,"o":9.08,"t":"2025-03-14T04:00:00Z","v":3606224,"vw":9.117834},{"c":9.16,"h":9.3,"l":9.06,"n":29378,"o":9.1,"t":"2025-03-17T04:00:00Z","v":4595088,"vw":9.157832},{"c":8.93,"h":9.155,"l":8.82,"n":20909,"o":9.14,"t":"2025-03-18T04:00:00Z","v":4420233,"vw":8.932566},{"c":9.04,"h":9.14,"l":8.85,"n":22092,"o":8.86,"t":"2025-03-19T04:00:00Z","v":3996642,"vw":9.035098},{"c":9.31,"h":9.47,"l":8.89,"n":35854,"o":8.92,"t":"2025-03-20T04:00:00Z","v":5436108,"vw":9.303931},{"c":9.14,"h":9.2154,"l":9.01,"n":31728,"o":9.17,"t":"2025-03-21T04:00:00Z","v":7082789,"vw":9.122432},{"c":9.46,"h":9.58,"l":9.3,"n":24872,"o":9.3,"t":"2025-03-24T04:00:00Z","v":4231396,"vw":9.46894},{"c":9.34,"h":9.51,"l":9.28,"n":23090,"o":9.42,"t":"2025-03-25T04:00:00Z","v":3756771,"vw":9.36793},{"c":9.54,"h":9.55,"l":9.32,"n":22592,"o":9.34,"t":"2025-03-26T04:00:00Z","v":4073428,"vw":9.474565},{"c":9.11,"h":9.5,"l":9.03,"n":31279,"o":9.42,"t":"2025-03-27T04:00:00Z","v":5800569,"vw":9.19897},{"c":8.79,"h":9.07,"l":8.65,"n":28049,"o":9,"t":"2025-03-28T04:00:00Z","v":4696738,"vw":8.772349},{"c":9.24,"h":9.385,"l":8.82,"n":36442,"o":8.88,"t":"2025-03-31T04:00:00Z","v":7202440,"vw":9.200309},{"c":8.94,"h":9.27,"l":8.865,"n":33119,"o":9.25,"t":"2025-04-01T04:00:00Z","v":6134107,"vw":8.970278},{"c":9.12,"h":9.16,"l":8.7,"n":34735,"o":8.8,"t":"2025-04-02T04:00:00Z","v":5427650,"vw":9.046512},{"c":10.19,"h":10.525,"l":8.805,"n":120540,"o":8.85,"t":"2025-04-03T04:00:00Z","v":21856315,"vw":10.170563},{"c":9.7,"h":9.98,"l":9.44,"n":76931,"o":9.71,"t":"2025-04-04T04:00:00Z","v":11129520,"vw":9.697014},{"c":8.82,"h":9.89,"l":8.615,"n":78644,"o":9.25,"t":"2025-04-07T04:00:00Z","v":12159516,"vw":9.018296},{"c":8.48,"h":9.285,"l":8.333,"n":47940,"o":9.1,"t":"2025-04-08T04:00:00Z","v":8714407,"vw":8.716054},{"c":9.74,"h":9.94,"l":8.33,"n":79431,"o":8.34,"t":"2025-04-09T04:00:00Z","v":13415015,"vw":9.400408},{"c":9.06,"h":9.63,"l":8.86,"n":69290,"o":9.43,"t":"2025-04-10T04:00:00Z","v":10436237,"vw":9.092145},{"c":9.67,"h":9.84,"l":9.04,"n":55266,"o":9.19,"t":"2025-04-11T04:00:00Z","v":8103741,"vw":9.555254},{"c":9.45,"h":9.85,"l":9.14,"n":38362,"o":9.85,"t":"2025-04-14T04:00:00Z","v":6560552,"vw":9.383083},{"c":9.75,"h":9.7899,"l":9.3849,"n":35643,"o":9.45,"t":"2025-04-15T04:00:00Z","v":5486097,"vw":9.630108},{"c":9.65,"h":9.86,"l":9.491,"n":34443,"o":9.67,"t":"2025-04-16T04:00:00Z","v":4084275,"vw":9.680622},{"c":9.75,"h":9.77,"l":9.54,"n":22747,"o":9.65,"t":"2025-04-17T04:00:00Z","v":3576970,"vw":9.674849},{"c":9.93,"h":10.1,"l":9.65,"n":30800,"o":9.65,"t":"2025-04-21T04:00:00Z","v":4638960,"vw":9.912387},{"c":10.45,"h":10.45,"l":10.04,"n":34653,"o":10.05,"t":"2025-04-22T04:00:00Z","v":5367008,"vw":10.328007},{"c":10.7,"h":10.925,"l":10.62,"n":43398,"o":10.67,"t":"2025-04-23T04:00:00Z","v":5900405,"vw":10.734642},{"c":10.96,"h":11,"l":10.66,"n":29457,"o":10.8,"t":"2025-04-24T04:00:00Z","v":5583011,"vw":10.905144},{"c":10.94,"h":10.98,"l":10.795,"n":24536,"o":10.98,"t":"2025-04-25T04:00:00Z","v":4100469,"vw":10.90988},{"c":11.07,"h":11.27,"l":10.87,"n":36798,"o":10.94,"t":"2025-04-28T04:00:00Z","v":5411983,"vw":11.042057},{"c":11,"h":11.08,"l":10.815,"n":27380,"o":10.95,"t":"2025-04-29T04:00:00Z","v":3786499,"vw":10.987657},{"c":10.88,"h":10.98,"l":10.68,"n":25970,"o":10.75,"t":"2025-04-30T04:00:00Z","v":4186269,"vw":10.831122},{"c":10.73,"h":10.9,"l":10.4,"n":28925,"o":10.84,"t":"2025-05-01T04:00:00Z","v":4405360,"vw":10.752767},{"c":11.01,"h":11.065,"l":10.74,"n":28173,"o":10.93,"t":"2025-05-02T04:00:00Z","v":3475776,"vw":10.97618},{"c":11.04,"h":11.095,"l":10.841,"n":24890,"o":10.841,"t":"2025-05-05T04:00:00Z","v":4312311,"vw":11.037154},{"c":10.96,"h":11.03,"l":10.72,"n":31475,"o":10.85,"t":"2025-05-06T04:00:00Z","v":4354755,"vw":10.89873},{"c":11.01,"h":11.085,"l":10.85,"n":42412,"o":10.91,"t":"2025-05-07T04:00:00Z","v":6524513,"vw":10.971205},{"c":10.94,"h":11.4401,"l":10.61,"n":76648,"o":10.83,"t":"2025-05-08T04:00:00Z","v":12676518,"vw":11.029347},{"c":10.86,"h":11.23,"l":10.765,"n":48812,"o":11.09,"t":"2025-05-09T04:00:00Z","v":7698802,"vw":10.952196},{"c":10.97,"h":11.54,"l":10.8431,"n":53882,"o":11.35,"t":"2025-05-12T04:00:00Z","v":9572403,"vw":11.036737},{"c":11.29,"h":11.325,"l":10.755,"n":36134,"o":11.08,"t":"2025-05-13T04:00:00Z","v":6123156,"vw":11.079055},{"c":11.14,"h":11.37,"l":11.07,"n":26220,"o":11.22,"t":"2025-05-14T04:00:00Z","v":4323123,"vw":11.189784},{"c":11.04,"h":11.1,"l":10.9687,"n":22416,"o":11.05,"t":"2025-05-15T04:00:00Z","v":3941346,"vw":11.039828},{"c":10.77,"h":11.0376,"l":10.43,"n":33952,"o":11.01,"t":"2025-05-16T04:00:00Z","v":6253360,"vw":10.722167},{"c":10.64,"h":10.67,"l":10.455,"n":27766,"o":10.57,"t":"2025-05-19T04:00:00Z","v":5840797,"vw":10.566299},{"c":10.9,"h":10.94,"l":10.6,"n":26629,"o":10.68,"t":"2025-05-20T04:00:00Z","v":4866912,"vw":10.824869},{"c":10.5,"h":10.96,"l":10.375,"n":31462,"o":10.85,"t":"2025-05-21T04:00:00Z","v":5497688,"vw":10.665392},{"c":11.13,"h":11.285,"l":10.71,"n":44187,"o":10.74,"t":"2025-05-22T04:00:00Z","v":8578505,"vw":11.092763},{"c":10.95,"h":11.075,"l":10.8,"n":30107,"o":11.075,"t":"2025-05-23T04:00:00Z","v":5667034,"vw":10.948328},{"c":11.39,"h":11.41,"l":10.92,"n":34065,"o":11.09,"t":"2025-05-27T04:00:00Z","v":5923238,"vw":11.215774},{"c":11.55,"h":11.69,"l":11.415,"n":42248,"o":11.43,"t":"2025-05-28T04:00:00Z","v":7135373,"vw":11.585708},{"c":11.43,"h":11.64,"l":11.21,"n":31910,"o":11.575,"t":"2025-05-29T04:00:00Z","v":5932508,"vw":11.366079},{"c":11.41,"h":11.53,"l":11.21,"n":30398,"o":11.39,"t":"2025-05-30T04:00:00Z","v":5132869,"vw":11.421897},{"c":11.2,"h":11.5,"l":11.13,"n":33244,"o":11.3,"t":"2025-06-02T04:00:00Z","v":5580570,"vw":11.244621},{"c":11.31,"h":11.435,"l":11.1048,"n":24688,"o":11.17,"t":"2025-06-03T04:00:00Z","v":3650210,"vw":11.318625},{"c":11.05,"h":11.375,"l":10.9,"n":27459,"o":11.37,"t":"2025-06-04T04:00:00Z","v":5072228,"vw":11.033203},{"c":10.76,"h":11.02,"l":10.63,"n":34691,"o":10.99,"t":"2025-06-05T04:00:00Z","v":6154814,"vw":10.756646},{"c":10.64,"h":10.87,"l":10.485,"n":30153,"o":10.8,"t":"2025-06-06T04:00:00Z","v":5315975,"vw":10.597497},{"c":11.78,"h":11.9778,"l":10.95,"n":51663,"o":10.98,"t":"2025-06-09T04:00:00Z","v":9623619,"vw":11.691322},{"c":11.94,"h":12.02,"l":11.64,"n":31665,"o":11.72,"t":"2025-06-10T04:00:00Z","v":4593015,"vw":11.902816},{"c":11.6,"h":12.03,"l":11.58,"n":30532,"o":12.03,"t":"2025-06-11T04:00:00Z","v":5129402,"vw":11.697826},{"c":11.2,"h":11.58,"l":11.18,"n":38551,"o":11.5,"t":"2025-06-12T04:00:00Z","v":5830977,"vw":11.305177},{"c":10.94,"h":11.19,"l":10.815,"n":39390,"o":10.94,"t":"2025-06-13T04:00:00Z","v":6482240,"vw":10.965217},{"c":10.68,"h":11.09,"l":10.395,"n":51777,"o":11,"t":"2025-06-16T04:00:00Z","v":11725441,"vw":10.580307},{"c":10.36,"h":10.63,"l":10.32,"n":31482,"o":10.56,"t":"2025-06-17T04:00:00Z","v":6359251,"vw":10.418476},{"c":10.51,"h":10.71,"l":10.21,"n":28559,"o":10.31,"t":"2025-06-18T04:00:00Z","v":4634519,"vw":10.553276},{"c":10.24,"h":10.66,"l":10.165,"n":32038,"o":10.62,"t":"2025-06-20T04:00:00Z","v":7510184,"vw":10.291707},{"c":10.15,"h":10.265,"l":9.9702,"n":37755,"o":10.205,"t":"2025-06-23T04:00:00Z","v":7342772,"vw":10.143922},{"c":10.24,"h":10.47,"l":10.2022,"n":32731,"o":10.28,"t":"2025-06-24T04:00:00Z","v":6672220,"vw":10.292755},{"c":10.38,"h":10.68,"l":10.28,"n":33522,"o":10.33,"t":"2025-06-25T04:00:00Z","v":5289037,"vw":10.437693},{"c":10.53,"h":10.57,"l":10.255,"n":26133,"o":10.38,"t":"2025-06-26T04:00:00Z","v":4226623,"vw":10.493848},{"c":10.72,"h":10.83,"l":10.56,"n":25546,"o":10.56,"t":"2025-06-27T04:00:00Z","v":8097875,"vw":10.727735},{"c":10.37,"h":10.8499,"l":10.255,"n":37088,"o":10.745,"t":"2025-06-30T04:00:00Z","v":8195423,"vw":10.405744},{"c":10.66,"h":10.78,"l":10.27,"n":40000,"o":10.28,"t":"2025-07-01T04:00:00Z","v":8431992,"vw":10.589056},{"c":11.08,"h":11.13,"l":10.585,"n":46560,"o":10.65,"t":"2025-07-02T04:00:00Z","v":8977344,"vw":10.901285},{"c":11.34,"h":11.4699,"l":11.09,"n":22834,"o":11.09,"t":"2025-07-03T04:00:00Z","v":4082638,"vw":11.324413},{"c":10.89,"h":11.17,"l":10.76,"n":40175,"o":11.1,"t":"2025-07-07T04:00:00Z","v":7500856,"vw":10.932787},{"c":11.55,"h":11.79,"l":10.98,"n":54548,"o":10.98,"t":"2025-07-08T04:00:00Z","v":8727952,"vw":11.561021},{"c":11.3,"h":11.65,"l":11.25,"n":34123,"o":11.54,"t":"2025-07-09T04:00:00Z","v":6383173,"vw":11.36567},{"c":11.45,"h":11.46,"l":11.135,"n":33818,"o":11.3,"t":"2025-07-10T04:00:00Z","v":6511691,"vw":11.325658},{"c":11.19,"h":11.54,"l":11.13,"n":37927,"o":11.38,"t":"2025-07-11T04:00:00Z","v":6503366,"vw":11.2506},{"c":11.08,"h":11.245,"l":11.01,"n":26604,"o":11.08,"t":"2025-07-14T04:00:00Z","v":4725000,"vw":11.099568},{"c":10.93,"h":11.25,"l":10.865,"n":27879,"o":11.14,"t":"2025-07-15T04:00:00Z","v":3848677,"vw":11.001944},{"c":10.81,"h":11.035,"l":10.59,"n":32892,"o":10.96,"t":"2025-07-16T04:00:00Z","v":5695959,"vw":10.77392},{"c":10.91,"h":10.985,"l":10.78,"n":26723,"o":10.81,"t":"2025-07-17T04:00:00Z","v":3802164,"vw":10.903774},{"c":10.67,"h":10.935,"l":10.61,"n":30402,"o":10.91,"t":"2025-07-18T04:00:00Z","v":4941650,"vw":10.686758},{"c":11.01,"h":11.05,"l":10.5911,"n":34030,"o":10.74,"t":"2025-07-21T04:00:00Z","v":7145956,"vw":10.873371},{"c":11.29,"h":11.32,"l":10.945,"n":31726,"o":11.01,"t":"2025-07-22T04:00:00Z","v":6464263,"vw":11.163245},{"c":11.54,"h":11.545,"l":11.25,"n":30872,"o":11.41,"t":"2025-07-23T04:00:00Z","v":6578894,"vw":11.421341},{"c":11.28,"h":11.6489,"l":11.27,"n":29088,"o":11.425,"t":"2025-07-24T04:00:00Z","v":4212844,"vw":11.406489},{"c":10.91,"h":11.34,"l":10.765,"n":38267,"o":11.34,"t":"2025-07-25T04:00:00Z","v":6695448,"vw":10.897533},{"c":10.74,"h":11.0464,"l":10.73,"n":32944,"o":10.94,"t":"2025-07-28T04:00:00Z","v":6483425,"vw":10.844679},{"c":10.45,"h":10.8184,"l":10.29,"n":41078,"o":10.74,"t":"2025-07-29T04:00:00Z","v":6885950,"vw":10.42066},{"c":10.17,"h":10.54,"l":10.13,"n":42918,"o":10.53,"t":"2025-07-30T04:00:00Z","v":8212928,"vw":10.239025},{"c":10.28,"h":10.295,"l":9.91,"n":38667,"o":10.1,"t":"2025-07-31T04:00:00Z","v":5996709,"vw":10.141868},{"c":10.09,"h":10.25,"l":9.95,"n":35894,"o":10.15,"t":"2025-08-01T04:00:00Z","v":5243566,"vw":10.072764},{"c":9.91,"h":10.215,"l":9.88,"n":44528,"o":10.2,"t":"2025-08-04T04:00:00Z","v":8039299,"vw":9.999334},{"c":10.07,"h":10.11,"l":9.835,"n":35371,"o":9.96,"t":"2025-08-05T04:00:00Z","v":5743479,"vw":10.014657},{"c":9.94,"h":10.2,"l":9.9,"n":34445,"o":10.09,"t":"2025-08-06T04:00:00Z","v":5706724,"vw":9.995819},{"c":10.26,"h":10.44,"l":9.98,"n":49956,"o":10.08,"t":"2025-08-07T04:00:00Z","v":10192624,"vw":10.210434},{"c":8.36,"h":8.84,"l":7.8,"n":124951,"o":8.6,"t":"2025-08-08T04:00:00Z","v":28626648,"vw":8.459464},{"c":8.315,"h":8.75,"l":8.26,"n":78189,"o":8.38,"t":"2025-08-11T04:00:00Z","v":16950829,"vw":8.448456},{"c":8.25,"h":8.515,"l":8.225,"n":58104,"o":8.36,"t":"2025-08-12T04:00:00Z","v":11175684,"vw":8.330964},{"c":8.58,"h":8.73,"l":8.24,"n":51414,"o":8.281,"t":"2025-08-13T04:00:00Z","v":9489193,"vw":8.57106},{"c":8.53,"h":8.565,"l":8.39,"n":41230,"o":8.4,"t":"2025-08-14T04:00:00Z","v":7966008,"vw":8.506879},{"c":8.49,"h":8.65,"l":8.375,"n":50959,"o":8.64,"t":"2025-08-15T04:00:00Z","v":11017539,"vw":8.486542},{"c":8.39,"h":8.5699,"l":8.37,"n":39062,"o":8.54,"t":"2025-08-18T04:00:00Z","v":8585443,"vw":8.426117},{"c":8.5,"h":8.65,"l":8.41,"n":40956,"o":8.45,"t":"2025-08-19T04:00:00Z","v":9297832,"vw":8.499013},{"c":8.29,"h":8.39,"l":8.2,"n":42663,"o":8.35,"t":"2025-08-20T04:00:00Z","v":10982266,"vw":8.276347},{"c":8.25,"h":8.3071,"l":8.05,"n":34348,"o":8.22,"t":"2025-08-21T04:00:00Z","v":7078982,"vw":8.217275},{"c":8.65,"h":8.73,"l":8.29,"n":39448,"o":8.32,"t":"2025-08-22T04:00:00Z","v":9536140,"vw":8.614327},{"c":8.5,"h":8.64,"l":8.49,"n":27333,"o":8.64,"t":"2025-08-25T04:00:00Z","v":4868172,"vw":8.558624},{"c":8.48,"h":8.56,"l":8.415,"n":26541,"o":8.49,"t":"2025-08-26T04:00:00Z","v":6643199,"vw":8.482761},{"c":8.56,"h":8.618,"l":8.4,"n":28286,"o":8.44,"t":"2025-08-27T04:00:00Z","v":5254836,"vw":8.539501},{"c":8.52,"h":8.64,"l":8.42,"n":28220,"o":8.64,"t":"2025-08-28T04:00:00Z","v":4595612,"vw":8.507809},{"c":8.48,"h":8.555,"l":8.42,"n":26134,"o":8.5,"t":"2025-08-29T04:00:00Z","v":5308397,"vw":8.472796},{"c":8.39,"h":8.43,"l":8.3,"n":30384,"o":8.41,"t":"2025-09-02T04:00:00Z","v":6185995,"vw":8.38052},{"c":8.4,"h":8.51,"l":8.35,"n":28731,"o":8.37,"t":"2025-09-03T04:00:00Z","v":6396547,"vw":8.413254},{"c":8.42,"h":8.42,"l":8.3,"n":33390,"o":8.38,"t":"2025-09-04T04:00:00Z","v":7192806,"vw":8.365271},{"c":8.5,"h":8.74,"l":8.42,"n":33423,"o":8.46,"t":"2025-09-05T04:00:00Z","v":8148776,"vw":8.521552},{"c":8.59,"h":8.59,"l":8.405,"n":33532,"o":8.45,"t":"2025-09-08T04:00:00Z","v":6898727,"vw":8.52955},{"c":8.55,"h":8.73,"l":8.475,"n":29090,"o":8.59,"t":"2025-09-09T04:00:00Z","v":7188791,"vw":8.551661},{"c":8.56,"h":8.6388,"l":8.41,"n":28903,"o":8.5,"t":"2025-09-10T04:00:00Z","v":7999355,"vw":8.493174},{"c":8.57,"h":8.585,"l":8.43,"n":37689,"o":8.54,"t":"2025-09-11T04:00:00Z","v":10633148,"vw":8.519996},{"c":8.51,"h":8.59,"l":8.485,"n":23666,"o":8.57,"t":"2025-09-12T04:00:00Z","v":5039787,"vw":8.528598},{"c":8.52,"h":8.785,"l":8.505,"n":26239,"o":8.64,"t":"2025-09-15T04:00:00Z","v":6313872,"vw":8.569289},{"c":8.52,"h":8.69,"l":8.47,"n":25733,"o":8.55,"t":"2025-09-16T04:00:00Z","v":6914727,"vw":8.525719},{"c":8.53,"h":8.75,"l":8.49,"n":31250,"o":8.53,"t":"2025-09-17T04:00:00Z","v":6782139,"vw":8.570709},{"c":8.61,"h":8.66,"l":8.52,"n":25305,"o":8.54,"t":"2025-09-18T04:00:00Z","v":5608448,"vw":8.592246},{"c":8.48,"h":8.62,"l":8.3,"n":32491,"o":8.62,"t":"2025-09-19T04:00:00Z","v":12413360,"vw":8.441605},{"c":8.39,"h":8.4414,"l":8.3,"n":28235,"o":8.4,"t":"2025-09-22T04:00:00Z","v":6199565,"vw":8.372246},{"c":8.24,"h":8.5,"l":8.23,"n":28516,"o":8.45,"t":"2025-09-23T04:00:00Z","v":7884375,"vw":8.35036},{"c":8.12,"h":8.31,"l":8.055,"n":36262,"o":8.25,"t":"2025-09-24T04:00:00Z","v":9235267,"vw":8.144988},{"c":7.88,"h":8.08,"l":7.83,"n":36019,"o":8.08,"t":"2025-09-25T04:00:00Z","v":9911689,"vw":7.922998},{"c":7.86,"h":7.97,"l":7.815,"n":32474,"o":7.92,"t":"2025-09-26T04:00:00Z","v":7293998,"vw":7.888326},{"c":7.5,"h":7.74,"l":7.43,"n":54051,"o":7.72,"t":"2025-09-29T04:00:00Z","v":13834681,"vw":7.546588},{"c":7.48,"h":7.55,"l":7.41,"n":36585,"o":7.5,"t":"2025-09-30T04:00:00Z","v":9569123,"vw":7.471811},{"c":7.54,"h":7.69,"l":7.48,"n":36948,"o":7.51,"t":"2025-10-01T04:00:00Z","v":8447795,"vw":7.580115},{"c":7.53,"h":7.65,"l":7.51,"n":35987,"o":7.55,"t":"2025-10-02T04:00:00Z","v":8097752,"vw":7.563898},{"c":7.72,"h":7.99,"l":7.54,"n":47144,"o":7.54,"t":"2025-10-03T04:00:00Z","v":11809531,"vw":7.821208},{"c":7.56,"h":7.7101,"l":7.53,"n":34274,"o":7.66,"t":"2025-10-06T04:00:00Z","v":8854120,"vw":7.579807},{"c":7.39,"h":7.5994,"l":7.38,"n":39504,"o":7.58,"t":"2025-10-07T04:00:00Z","v":10273935,"vw":7.435198},{"c":7.34,"h":7.49,"l":7.32,"n":33305,"o":7.41,"t":"2025-10-08T04:00:00Z","v":7211982,"vw":7.378877},{"c":7.13,"h":7.36,"l":7.12,"n":36130,"o":7.36,"t":"2025-10-09T04:00:00Z","v":9663891,"vw":7.200018},{"c":6.83,"h":7.2556,"l":6.825,"n":52226,"o":7.17,"t":"2025-10-10T04:00:00Z","v":13445752,"vw":7.003577},{"c":6.73,"h":7,"l":6.71,"n":50952,"o":6.97,"t":"2025-10-13T04:00:00Z","v":13324933,"vw":6.803947},{"c":6.71,"h":6.795,"l":6.51,"n":43250,"o":6.58,"t":"2025-10-14T04:00:00Z","v":11404796,"vw":6.703147},{"c":6.71,"h":6.865,"l":6.67,"n":39574,"o":6.71,"t":"2025-10-15T04:00:00Z","v":10710120,"vw":6.734604},{"c":6.83,"h":6.8898,"l":6.73,"n":35245,"o":6.745,"t":"2025-10-16T04:00:00Z","v":9461318,"vw":6.825005},{"c":6.86,"h":6.87,"l":6.75,"n":28633,"o":6.76,"t":"2025-10-17T04:00:00Z","v":6927822,"vw":6.820528},{"c":7.04,"h":7.055,"l":6.85,"n":26614,"o":6.85,"t":"2025-10-20T04:00:00Z","v":5471879,"vw":6.955321},{"c":7.15,"h":7.17,"l":7,"n":26864,"o":7.07,"t":"2025-10-21T04:00:00Z","v":7694840,"vw":7.105716},{"c":7.04,"h":7.16,"l":7.04,"n":29597,"o":7.15,"t":"2025-10-22T04:00:00Z","v":6855500,"vw":7.073717},{"c":7.13,"h":7.14,"l":7.01,"n":22424,"o":7.05,"t":"2025-10-23T04:00:00Z","v":4383242,"vw":7.094596},{"c":7.24,"h":7.29,"l":7.125,"n":26205,"o":7.17,"t":"2025-10-24T04:00:00Z","v":5863801,"vw":7.23786},{"c":7.07,"h":7.33,"l":7.07,"n":24749,"o":7.25,"t":"2025-10-27T04:00:00Z","v":5665693,"vw":7.151345},{"c":7.08,"h":7.14,"l":7.03,"n":30902,"o":7.09,"t":"2025-10-28T04:00:00Z","v":5700859,"vw":7.091566},{"c":7.02,"h":7.235,"l":7,"n":31873,"o":7.09,"t":"2025-10-29T04:00:00Z","v":7090295,"vw":7.068891},{"c":6.91,"h":7.04,"l":6.91,"n":25228,"o":6.965,"t":"2025-10-30T04:00:00Z","v":7234097,"vw":6.971738},{"c":6.89,"h":6.92,"l":6.76,"n":32403,"o":6.86,"t":"2025-10-31T04:00:00Z","v":7204404,"vw":6.87196},{"c":6.89,"h":7.01,"l":6.78,"n":50937,"o":6.79,"t":"2025-11-03T05:00:00Z","v":12357323,"vw":6.922275},{"c":7.43,"h":7.575,"l":6.9,"n":75564,"o":7.35,"t":"2025-11-04T05:00:00Z","v":22892659,"vw":7.351169},{"c":8.04,"h":8.16,"l":7.255,"n":72483,"o":7.38,"t":"2025-11-05T05:00:00Z","v":18343673,"vw":7.977865},{"c":7.81,"h":7.99,"l":7.68,"n":48505,"o":7.99,"t":"2025-11-06T05:00:00Z","v":11224826,"vw":7.777717},{"c":7.57,"h":7.77,"l":7.5,"n":30818,"o":7.74,"t":"2025-11-07T05:00:00Z","v":7190196,"vw":7.574762},{"c":7.58,"h":7.67,"l":7.4,"n":24514,"o":7.64,"t":"2025-11-10T05:00:00Z","v":7409315,"vw":7.557313},{"c":7.5,"h":7.5973,"l":7.47,"n":19668,"o":7.54,"t":"2025-11-11T05:00:00Z","v":3911420,"vw":7.530622},{"c":7.73,"h":7.81,"l":7.5,"n":26265,"o":7.5,"t":"2025-11-12T05:00:00Z","v":6306700,"vw":7.678473},{"c":7.59,"h":7.76,"l":7.51,"n":35847,"o":7.59,"t":"2025-11-13T05:00:00Z","v":7677928,"vw":7.640891},{"c":7.56,"h":7.67,"l":7.455,"n":26194,"o":7.56,"t":"2025-11-14T05:00:00Z","v":5321230,"vw":7.548247},{"c":7.43,"h":7.635,"l":7.39,"n":32735,"o":7.5,"t":"2025-11-17T05:00:00Z","v":6712519,"vw":7.490006},{"c":7.86,"h":7.97,"l":7.48,"n":46416,"o":7.54,"t":"2025-11-18T05:00:00Z","v":9521819,"vw":7.799278},{"c":7.82,"h":7.86,"l":7.645,"n":27812,"o":7.81,"t":"2025-11-19T05:00:00Z","v":5001721,"vw":7.787395},{"c":7.64,"h":8.05,"l":7.61,"n":30846,"o":7.9,"t":"2025-11-20T05:00:00Z","v":5688985,"vw":7.771926},{"c":8.1,"h":8.12,"l":7.64,"n":34799,"o":7.69,"t":"2025-11-21T05:00:00Z","v":7743022,"vw":7.99477},{"c":8.14,"h":8.2,"l":7.96,"n":37242,"o":8.015,"t":"2025-11-24T05:00:00Z","v":7014544,"vw":8.130032},{"c":8.42,"h":8.515,"l":8.18,"n":32776,"o":8.2,"t":"2025-11-25T05:00:00Z","v":6061209,"vw":8.422184},{"c":8.44,"h":8.47,"l":8.28,"n":24760,"o":8.36,"t":"2025-11-26T05:00:00Z","v":8768204,"vw":8.417852},{"c":8.66,"h":8.73,"l":8.44,"n":20252,"o":8.5,"t":"2025-11-28T05:00:00Z","v":4103148,"vw":8.656122},{"c":8.67,"h":8.73,"l":8.5,"n":29228,"o":8.52,"t":"2025-12-01T05:00:00Z","v":6537096,"vw":8.663995},{"c":8.72,"h":8.78,"l":8.55,"n":29751,"o":8.69,"t":"2025-12-02T05:00:00Z","v":6026214,"vw":8.705427},{"c":8.77,"h":8.865,"l":8.71,"n":22685,"o":8.74,"t":"2025-12-03T05:00:00Z","v":4435166,"vw":8.783526},{"c":8.47,"h":8.74,"l":8.42,"n":35118,"o":8.685,"t":"2025-12-04T05:00:00Z","v":7386045,"vw":8.496493},{"c":8.58,"h":8.59,"l":8.41,"n":27565,"o":8.48,"t":"2025-12-05T05:00:00Z","v":4831589,"vw":8.528644},{"c":8.54,"h":8.73,"l":8.455,"n":36097,"o":8.52,"t":"2025-12-08T05:00:00Z","v":7313625,"vw":8.580687},{"c":8.39,"h":8.66,"l":8.36,"n":29938,"o":8.55,"t":"2025-12-09T05:00:00Z","v":6080029,"vw":8.497356},{"c":8.94,"h":8.98,"l":8.43,"n":39233,"o":8.43,"t":"2025-12-10T05:00:00Z","v":7039509,"vw":8.803439},{"c":8.82,"h":8.945,"l":8.72,"n":27598,"o":8.93,"t":"2025-12-11T05:00:00Z","v":5902805,"vw":8.839596},{"c":8.8,"h":8.95,"l":8.65,"n":28795,"o":8.88,"t":"2025-12-12T05:00:00Z","v":5157116,"vw":8.777485},{"c":9.01,"h":9.07,"l":8.78,"n":24188,"o":8.8,"t":"2025-12-15T05:00:00Z","v":4728544,"vw":8.941748},{"c":8.82,"h":9.02,"l":8.81,"n":25581,"o":8.99,"t":"2025-12-16T05:00:00Z","v":4523694,"vw":8.883557},{"c":8.87,"h":8.965,"l":8.7901,"n":22048,"o":8.82,"t":"2025-12-17T05:00:00Z","v":4057916,"vw":8.897238},{"c":9.01,"h":9.15,"l":8.93,"n":25767,"o":8.94,"t":"2025-12-18T05:00:00Z","v":5304609,"vw":9.054615},{"c":8.87,"h":9,"l":8.87,"n":24380,"o":8.96,"t":"2025-12-19T05:00:00Z","v":7344016,"vw":8.905699},{"c":8.79,"h":9.0247,"l":8.72,"n":22244,"o":8.85,"t":"2025-12-22T05:00:00Z","v":4467111,"vw":8.795683},{"c":8.64,"h":8.776,"l":8.61,"n":16807,"o":8.71,"t":"2025-12-23T05:00:00Z","v":2955556,"vw":8.661151},{"c":8.73,"h":8.79,"l":8.6001,"n":11190,"o":8.7,"t":"2025-12-24T05:00:00Z","v":1879447,"vw":8.736296},{"c":8.73,"h":8.76,"l":8.63,"n":13382,"o":8.68,"t":"2025-12-26T05:00:00Z","v":1827719,"vw":8.716456},{"c":8.8,"h":8.89,"l":8.6801,"n":37410,"o":8.69,"t":"2025-12-29T05:00:00Z","v":7520093,"vw":8.820851},{"c":8.95,"h":9.005,"l":8.665,"n":35546,"o":8.81,"t":"2025-12-30T05:00:00Z","v":7869272,"vw":8.928434},{"c":8.76,"h":8.985,"l":8.745,"n":18515,"o":8.915,"t":"2025-12-31T05:00:00Z","v":3985832,"vw":8.786455},{"c":8.92,"h":8.94,"l":8.715,"n":20164,"o":8.8,"t":"2026-01-02T05:00:00Z","v":4870366,"vw":8.866765},{"c":8.84,"h":8.96,"l":8.7,"n":29536,"o":8.92,"t":"2026-01-05T05:00:00Z","v":5789490,"vw":8.829718},{"c":9.26,"h":9.28,"l":8.67,"n":30955,"o":8.78,"t":"2026-01-06T05:00:00Z","v":8740310,"vw":9.12694},{"c":9.09,"h":9.34,"l":9.01,"n":27566,"o":9.3,"t":"2026-01-07T05:00:00Z","v":5712771,"vw":9.099778},{"c":9.16,"h":9.34,"l":8.9428,"n":30977,"o":9.05,"t":"2026-01-08T05:00:00Z","v":6577794,"vw":9.16505},{"c":9.23,"h":9.26,"l":9.04,"n":27433,"o":9.14,"t":"2026-01-09T05:00:00Z","v":5470415,"vw":9.185448},{"c":9.15,"h":9.25,"l":9.095,"n":22771,"o":9.23,"t":"2026-01-12T05:00:00Z","v":4463151,"vw":9.167716},{"c":9.13,"h":9.24,"l":9.025,"n":26675,"o":9.18,"t":"2026-01-13T05:00:00Z","v":5200095,"vw":9.127807},{"c":9.02,"h":9.24,"l":8.96,"n":32759,"o":9.13,"t":"2026-01-14T05:00:00Z","v":7245059,"vw":9.047336},{"c":9.32,"h":9.375,"l":8.965,"n":32847,"o":9.01,"t":"2026-01-15T05:00:00Z","v":5657810,"vw":9.2669},{"c":9.09,"h":9.32,"l":8.93,"n":26675,"o":9.31,"t":"2026-01-16T05:00:00Z","v":4791456,"vw":9.111618},{"c":8.97,"h":9.025,"l":8.84,"n":27543,"o":8.935,"t":"2026-01-20T05:00:00Z","v":5876345,"vw":8.940957},{"c":9.37,"h":9.49,"l":9.05,"n":39857,"o":9.05,"t":"2026-01-21T05:00:00Z","v":7363074,"vw":9.361198},{"c":9.55,"h":9.675,"l":9.47,"n":34803,"o":9.6,"t":"2026-01-22T05:00:00Z","v":5610677,"vw":9.57286},{"c":9.61,"h":9.645,"l":9.43,"n":21462,"o":9.51,"t":"2026-01-23T05:00:00Z","v":3505278,"vw":9.549156},{"c":9.55,"h":9.61,"l":9.44,"n":21331,"o":9.56,"t":"2026-01-26T05:00:00Z","v":3563750,"vw":9.529368},{"c":9.55,"h":9.605,"l":9.445,"n":21493,"o":9.56,"t":"2026-01-27T05:00:00Z","v":3684031,"vw":9.525481},{"c":9.45,"h":9.55,"l":9.39,"n":22895,"o":9.55,"t":"2026-01-28T05:00:00Z","v":4216615,"vw":9.445976},{"c":9.61,"h":9.645,"l":9.31,"n":30326,"o":9.51,"t":"2026-01-29T05:00:00Z","v":5658837,"vw":9.540336},{"c":9.41,"h":9.555,"l":9.33,"n":22953,"o":9.52,"t":"2026-01-30T05:00:00Z","v":4702507,"vw":9.413421},{"c":9.33,"h":9.555,"l":9.29,"n":36756,"o":9.35,"t":"2026-02-02T05:00:00Z","v":5335156,"vw":9.392229},{"c":9.96,"h":9.99,"l":9.34,"n":47994,"o":9.38,"t":"2026-02-03T05:00:00Z","v":7806804,"vw":9.864173},{"c":10.22,"h":10.41,"l":9.9935,"n":53193,"o":10,"t":"2026-02-04T05:00:00Z","v":8762795,"vw":10.219308},{"c":10.22,"h":10.31,"l":10.1,"n":40811,"o":10.13,"t":"2026-02-05T05:00:00Z","v":6727696,"vw":10.197827},{"c":10.54,"h":10.59,"l":10.19,"n":46566,"o":10.23,"t":"2026-02-06T05:00:00Z","v":9371509,"vw":10.442442},{"c":10.52,"h":10.62,"l":10.39,"n":52245,"o":10.544,"t":"2026-02-09T05:00:00Z","v":11529517,"vw":10.517029},{"c":9.1,"h":9.36,"l":8.78,"n":107749,"o":9.188,"t":"2026-02-10T05:00:00Z","v":23665156,"vw":9.068182},{"c":9.48,"h":9.58,"l":9.05,"n":55645,"o":9.13,"t":"2026-02-11T05:00:00Z","v":9448631,"vw":9.356099},{"c":9.34,"h":9.97,"l":9.29,"n":60346,"o":9.55,"t":"2026-02-12T05:00:00Z","v":10980407,"vw":9.520795},{"c":9.44,"h":9.63,"l":9.3002,"n":41871,"o":9.43,"t":"2026-02-13T05:00:00Z","v":6936901,"vw":9.515039},{"c":8.86,"h":9.44,"l":8.835,"n":39584,"o":9.35,"t":"2026-02-17T05:00:00Z","v":7324767,"vw":8.943804},{"c":8.89,"h":9.07,"l":8.775,"n":39126,"o":8.85,"t":"2026-02-18T05:00:00Z","v":8594717,"vw":8.919033},{"c":8.77,"h":8.945,"l":8.72,"n":39496,"o":8.85,"t":"2026-02-19T05:00:00Z","v":9764685,"vw":8.79312},{"c":8.94,"h":8.965,"l":8.67,"n":44197,"o":8.77,"t":"2026-02-20T05:00:00Z","v":8023173,"vw":8.876464},{"c":8.72,"h":8.93,"l":8.71,"n":28610,"o":8.93,"t":"2026-02-23T05:00:00Z","v":4897858,"vw":8.775331},{"c":8.79,"h":8.83,"l":8.665,"n":25095,"o":8.69,"t":"2026-02-24T05:00:00Z","v":5047202,"vw":8.752304},{"c":8.47,"h":8.81,"l":8.4525,"n":35090,"o":8.775,"t":"2026-02-25T05:00:00Z","v":7316786,"vw":8.535649},{"c":8.45,"h":8.58,"l":8.28,"n":32796,"o":8.47,"t":"2026-02-26T05:00:00Z","v":6422085,"vw":8.40238},{"c":8.25,"h":8.38,"l":8.17,"n":29821,"o":8.35,"t":"2026-02-27T05:00:00Z","v":6043946,"vw":8.244855},{"c":8.25,"h":8.275,"l":7.91,"n":31572,"o":8.1,"t":"2026-03-02T05:00:00Z","v":6120841,"vw":8.154059},{"c":7.91,"h":8.12,"l":7.79,"n":39637,"o":8.02,"t":"2026-03-03T05:00:00Z","v":9996782,"vw":7.880054},{"c":8,"h":8.08,"l":7.86,"n":26490,"o":7.99,"t":"2026-03-04T05:00:00Z","v":5501741,"vw":7.992883},{"c":7.78,"h":8.1,"l":7.68,"n":38151,"o":7.94,"t":"2026-03-05T05:00:00Z","v":7376714,"vw":7.831422},{"c":7.5,"h":7.675,"l":7.465,"n":41149,"o":7.61,"t":"2026-03-06T05:00:00Z","v":7832154,"vw":7.520584},{"c":7.37,"h":7.39,"l":6.95,"n":45530,"o":7.35,"t":"2026-03-09T04:00:00Z","v":9448174,"vw":7.191543},{"c":7.11,"h":7.45,"l":7.075,"n":44378,"o":7.42,"t":"2026-03-10T04:00:00Z","v":11861558,"vw":7.180624},{"c":7.28,"h":7.375,"l":7.145,"n":37234,"o":7.145,"t":"2026-03-11T04:00:00Z","v":6971772,"vw":7.282426},{"c":7.07,"h":7.235,"l":7.01,"n":40322,"o":7.235,"t":"2026-03-12T04:00:00Z","v":6520751,"vw":7.082559},{"c":6.78,"h":7.205,"l":6.76,"n":44036,"o":7.11,"t":"2026-03-13T04:00:00Z","v":15290658,"vw":6.944014},{"c":6.74,"h":6.91,"l":6.665,"n":41557,"o":6.85,"t":"2026-03-16T04:00:00Z","v":9633193,"vw":6.777868},{"c":6.74,"h":7.03,"l":6.73,"n":38416,"o":6.82,"t":"2026-03-17T04:00:00Z","v":9684616,"vw":6.825584},{"c":6.4,"h":6.73,"l":6.36,"n":43861,"o":6.67,"t":"2026-03-18T04:00:00Z","v":11827676,"vw":6.497925},{"c":6.36,"h":6.495,"l":6.245,"n":40533,"o":6.32,"t":"2026-03-19T04:00:00Z","v":9700804,"vw":6.367569},{"c":6.15,"h":6.4,"l":6.14,"n":33878,"o":6.36,"t":"2026-03-20T04:00:00Z","v":11008567,"vw":6.225225},{"c":6.35,"h":6.525,"l":6.27,"n":38837,"o":6.34,"t":"2026-03-23T04:00:00Z","v":8413627,"vw":6.392551},{"c":6.38,"h":6.47,"l":6.24,"n":33198,"o":6.32,"t":"2026-03-24T04:00:00Z","v":7384569,"vw":6.389201},{"c":6.45,"h":6.65,"l":6.29,"n":36495,"o":6.52,"t":"2026-03-25T04:00:00Z","v":8654234,"vw":6.445764},{"c":6.62,"h":6.69,"l":6.35,"n":39466,"o":6.35,"t":"2026-03-26T04:00:00Z","v":8041860,"vw":6.59801},{"c":6.44,"h":6.6618,"l":6.37,"n":30335,"o":6.57,"t":"2026-03-27T04:00:00Z","v":5888585,"vw":6.496504},{"c":6.29,"h":6.55,"l":6.29,"n":38172,"o":6.45,"t":"2026-03-30T04:00:00Z","v":7726696,"vw":6.388999},{"c":6.63,"h":6.66,"l":6.35,"n":35133,"o":6.43,"t":"2026-03-31T04:00:00Z","v":8209081,"vw":6.534098},{"c":6.71,"h":6.925,"l":6.67,"n":36648,"o":6.7,"t":"2026-04-01T04:00:00Z","v":6902036,"vw":6.783109},{"c":6.65,"h":6.68,"l":6.46,"n":25892,"o":6.6,"t":"2026-04-02T04:00:00Z","v":5169630,"vw":6.580195},{"c":6.78,"h":6.825,"l":6.63,"n":23813,"o":6.65,"t":"2026-04-06T04:00:00Z","v":4388113,"vw":6.750928},{"c":6.7,"h":6.765,"l":6.64,"n":27820,"o":6.71,"t":"2026-04-07T04:00:00Z","v":5615961,"vw":6.703425},{"c":7.05,"h":7.17,"l":6.9507,"n":36414,"o":7.05,"t":"2026-04-08T04:00:00Z","v":8070786,"vw":7.063196},{"c":7.06,"h":7.08,"l":6.915,"n":27455,"o":6.99,"t":"2026-04-09T04:00:00Z","v":6178510,"vw":7.018541},{"c":7.1,"h":7.18,"l":7.045,"n":27324,"o":7.14,"t":"2026-04-10T04:00:00Z","v":6824777,"vw":7.096658},{"c":7.03,"h":7.09,"l":6.875,"n":33473,"o":7.04,"t":"2026-04-13T04:00:00Z","v":7374127,"vw":7.003606},{"c":6.84,"h":7.17,"l":6.825,"n":26890,"o":7.04,"t":"2026-04-14T04:00:00Z","v":6859573,"vw":6.983562},{"c":6.73,"h":6.83,"l":6.68,"n":44974,"o":6.83,"t":"2026-04-15T04:00:00Z","v":10358412,"vw":6.755038},{"c":6.59,"h":6.79,"l":6.56,"n":44882,"o":6.78,"t":"2026-04-16T04:00:00Z","v":8622963,"vw":6.625504},{"c":7.06,"h":7.24,"l":6.73,"n":42433,"o":6.77,"t":"2026-04-17T04:00:00Z","v":11009490,"vw":7.062484},{"c":7.22,"h":7.29,"l":7,"n":28589,"o":7.02,"t":"2026-04-20T04:00:00Z","v":6454931,"vw":7.211863},{"c":7.15,"h":7.29,"l":7,"n":27913,"o":7.25,"t":"2026-04-21T04:00:00Z","v":7014701,"vw":7.118862},{"c":7.09,"h":7.205,"l":7.045,"n":33817,"o":7.16,"t":"2026-04-22T04:00:00Z","v":8559775,"vw":7.10903},{"c":7.05,"h":7.12,"l":6.9,"n":26393,"o":7.07,"t":"2026-04-23T04:00:00Z","v":7084065,"vw":7.029995},{"c":7.06,"h":7.2,"l":6.97,"n":20408,"o":7.05,"t":"2026-04-24T04:00:00Z","v":5603778,"vw":7.095112},{"c":7.14,"h":7.26,"l":7.07,"n":30643,"o":7.07,"t":"2026-04-27T04:00:00Z","v":9885159,"vw":7.165442},{"c":7.11,"h":7.2,"l":7.06,"n":22005,"o":7.2,"t":"2026-04-28T04:00:00Z","v":7582828,"vw":7.120905},{"c":7.05,"h":7.105,"l":6.96,"n":24518,"o":7.07,"t":"2026-04-29T04:00:00Z","v":7759733,"vw":7.026345},{"c":7.08,"h":7.13,"l":6.97,"n":28156,"o":7.1,"t":"2026-04-30T04:00:00Z","v":8584933,"vw":7.070204},{"c":7.08,"h":7.22,"l":6.975,"n":26874,"o":7.08,"t":"2026-05-01T04:00:00Z","v":7448245,"vw":7.086178},{"c":6.86,"h":7.135,"l":6.845,"n":29297,"o":7.01,"t":"2026-05-04T04:00:00Z","v":8891092,"vw":6.937759},{"c":7.08,"h":7.13,"l":6.8,"n":27980,"o":6.89,"t":"2026-05-05T04:00:00Z","v":5985278,"vw":7.035467},{"c":7.3,"h":7.475,"l":7.131,"n":35596,"o":7.21,"t":"2026-05-06T04:00:00Z","v":8219498,"vw":7.317716},{"c":6.86,"h":7.05,"l":6.57,"n":48581,"o":7.04,"t":"2026-05-07T04:00:00Z","v":12961904,"vw":6.787549},{"c":6.505,"h":6.9,"l":6.5,"n":34063,"o":6.9,"t":"2026-05-08T04:00:00Z","v":8333769,"vw":6.650906},{"c":5.95,"h":6.45,"l":5.92,"n":71713,"o":6.31,"t":"2026-05-11T04:00:00Z","v":25610795,"vw":6.03189},{"c":5.86,"h":5.975,"l":5.82,"n":43238,"o":5.91,"t":"2026-05-12T04:00:00Z","v":10738604,"vw":5.880558},{"c":5.81,"h":5.88,"l":5.73,"n":33435,"o":5.86,"t":"2026-05-13T04:00:00Z","v":8607301,"vw":5.800084},{"c":5.79,"h":6.03,"l":5.785,"n":32457,"o":5.83,"t":"2026-05-14T04:00:00Z","v":8670051,"vw":5.878027},{"c":5.64,"h":5.79,"l":5.63,"n":31380,"o":5.775,"t":"2026-05-15T04:00:00Z","v":8904873,"vw":5.681816},{"c":5.61,"h":5.7,"l":5.555,"n":31885,"o":5.6,"t":"2026-05-18T04:00:00Z","v":7078729,"vw":5.633277},{"c":5.6,"h":5.64,"l":5.43,"n":31658,"o":5.64,"t":"2026-05-19T04:00:00Z","v":9830119,"vw":5.561457},{"c":5.58,"h":5.63,"l":5.5033,"n":31937,"o":5.6,"t":"2026-05-20T04:00:00Z","v":8321122,"vw":5.583095},{"c":5.87,"h":5.93,"l":5.515,"n":33202,"o":5.52,"t":"2026-05-21T04:00:00Z","v":11669711,"vw":5.795124},{"c":5.89,"h":5.99,"l":5.84,"n":25741,"o":5.87,"t":"2026-05-22T04:00:00Z","v":5569204,"vw":5.914703},{"c":6.03,"h":6.17,"l":5.97,"n":29246,"o":5.974,"t":"2026-05-26T04:00:00Z","v":7823020,"vw":6.054945},{"c":6.09,"h":6.26,"l":6.02,"n":34560,"o":6.1,"t":"2026-05-27T04:00:00Z","v":8199914,"vw":6.112966},{"c":6.2,"h":6.21,"l":6.02,"n":28043,"o":6.06,"t":"2026-05-28T04:00:00Z","v":7130553,"vw":6.159043},{"c":6.1,"h":6.23,"l":6.08,"n":25136,"o":6.19,"t":"2026-05-29T04:00:00Z","v":7598289,"vw":6.121226},{"c":5.96,"h":6.09,"l":5.885,"n":30630,"o":6.01,"t":"2026-06-01T04:00:00Z","v":7093813,"vw":5.973478},{"c":5.9,"h":6.03,"l":5.84,"n":32832,"o":5.97,"t":"2026-06-02T04:00:00Z","v":8822013,"vw":5.925161},{"c":5.8,"h":5.89,"l":5.73,"n":31618,"o":5.85,"t":"2026-06-03T04:00:00Z","v":7360234,"vw":5.796689},{"c":5.66,"h":5.87,"l":5.64,"n":34999,"o":5.85,"t":"2026-06-04T04:00:00Z","v":7991656,"vw":5.713645},{"c":5.71,"h":5.73,"l":5.61,"n":32447,"o":5.67,"t":"2026-06-05T04:00:00Z","v":7860115,"vw":5.671663},{"c":5.8,"h":5.94,"l":5.61,"n":32740,"o":5.71,"t":"2026-06-08T04:00:00Z","v":9364008,"vw":5.842403},{"c":5.9,"h":6.035,"l":5.815,"n":36003,"o":5.89,"t":"2026-06-09T04:00:00Z","v":8068965,"vw":5.913401},{"c":5.87,"h":6.04,"l":5.79,"n":34195,"o":5.9,"t":"2026-06-10T04:00:00Z","v":6675962,"vw":5.921667},{"c":5.99,"h":6.07,"l":5.86,"n":35713,"o":5.9,"t":"2026-06-11T04:00:00Z","v":9493223,"vw":5.983715},{"c":6.4,"h":6.565,"l":6.04,"n":46642,"o":6.05,"t":"2026-06-12T04:00:00Z","v":13536614,"vw":6.339769},{"c":6.59,"h":6.78,"l":6.43,"n":48575,"o":6.467,"t":"2026-06-15T04:00:00Z","v":11963395,"vw":6.662195},{"c":6.31,"h":6.71,"l":6.28,"n":36017,"o":6.61,"t":"2026-06-16T04:00:00Z","v":6626979,"vw":6.445398},{"c":6.16,"h":6.385,"l":6.12,"n":43572,"o":6.3,"t":"2026-06-17T04:00:00Z","v":7322309,"vw":6.222469},{"c":6.19,"h":6.24,"l":6,"n":33410,"o":6.23,"t":"2026-06-18T04:00:00Z","v":10905873,"vw":6.148132},{"c":5.97,"h":6.19,"l":5.95,"n":33385,"o":6.15,"t":"2026-06-22T04:00:00Z","v":9527030,"vw":6.042179},{"c":5.9,"h":6.04,"l":5.86,"n":32704,"o":5.9,"t":"2026-06-23T04:00:00Z","v":7550814,"vw":5.942001},{"c":6.29,"h":6.375,"l":5.96,"n":50087,"o":5.99,"t":"2026-06-24T04:00:00Z","v":11192599,"vw":6.250641},{"c":6.44,"h":6.6,"l":6.29,"n":42549,"o":6.32,"t":"2026-06-25T04:00:00Z","v":9643109,"vw":6.488451},{"c":6.84,"h":6.86,"l":6.35,"n":47830,"o":6.35,"t":"2026-06-26T04:00:00Z","v":18489486,"vw":6.792349},{"c":6.64,"h":6.7,"l":6.405,"n":53300,"o":6.48,"t":"2026-06-29T04:00:00Z","v":12362078,"vw":6.566176},{"c":6.6,"h":6.645,"l":6.5,"n":33248,"o":6.58,"t":"2026-06-30T04:00:00Z","v":9142556,"vw":6.58843},{"c":6.46,"h":6.64,"l":6.41,"n":47022,"o":6.64,"t":"2026-07-01T04:00:00Z","v":11396318,"vw":6.511359},{"c":6.59,"h":6.67,"l":6.37,"n":46760,"o":6.57,"t":"2026-07-02T04:00:00Z","v":54347827,"vw":6.564182},{"c":6.93,"h":7.185,"l":6.66,"n":49522,"o":6.66,"t":"2026-07-06T04:00:00Z","v":12728033,"vw":6.986429},{"c":7.02,"h":7.11,"l":6.86,"n":39455,"o":7.01,"t":"2026-07-07T04:00:00Z","v":8928777,"vw":6.98541},{"c":6.5,"h":6.9,"l":6.385,"n":48053,"o":6.9,"t":"2026-07-08T04:00:00Z","v":11745707,"vw":6.526424},{"c":6.64,"h":6.765,"l":6.46,"n":31235,"o":6.53,"t":"2026-07-09T04:00:00Z","v":6774777,"vw":6.65773},{"c":6.81,"h":6.88,"l":6.69,"n":25527,"o":6.715,"t":"2026-07-10T04:00:00Z","v":4719584,"vw":6.813889},{"c":6.64,"h":6.85,"l":6.54,"n":28577,"o":6.8,"t":"2026-07-13T04:00:00Z","v":6235510,"vw":6.640228},{"c":6.66,"h":6.67,"l":6.47,"n":27320,"o":6.59,"t":"2026-07-14T04:00:00Z","v":5729346,"vw":6.591761},{"c":6.74,"h":7.0299,"l":6.66,"n":38750,"o":6.72,"t":"2026-07-15T04:00:00Z","v":10722711,"vw":6.814963},{"c":7.1,"h":7.295,"l":6.675,"n":55269,"o":6.69,"t":"2026-07-16T04:00:00Z","v":16618502,"vw":7.143857},{"c":7.29,"h":7.32,"l":6.97,"n":36207,"o":6.99,"t":"2026-07-17T04:00:00Z","v":9696307,"vw":7.175726},{"c":7.24,"h":7.35,"l":7.15,"n":36078,"o":7.29,"t":"2026-07-20T04:00:00Z","v":7648473,"vw":7.257027},{"c":7.285,"h":7.445,"l":7.21,"n":38248,"o":7.26,"t":"2026-07-21T04:00:00Z","v":8189667,"vw":7.306897},{"c":7.45,"h":7.56,"l":7.29,"n":32971,"o":7.29,"t":"2026-07-22T04:00:00Z","v":8165251,"vw":7.423782},{"c":7.03,"h":7.37,"l":6.864,"n":31896,"o":7.35,"t":"2026-07-23T04:00:00Z","v":7613220,"vw":7.031084},{"c":7.21,"h":7.25,"l":7,"n":33995,"o":7.01,"t":"2026-07-24T04:00:00Z","v":8781215,"vw":7.184986},{"c":7.11,"h":7.31,"l":7.05,"n":28196,"o":7.28,"t":"2026-07-27T04:00:00Z","v":6411663,"vw":7.121901},{"c":7.36,"h":7.38,"l":7.08,"n":30367,"o":7.13,"t":"2026-07-28T04:00:00Z","v":7294161,"vw":7.320506},{"c":7.28,"h":7.46,"l":7.22,"n":35530,"o":7.31,"t":"2026-07-29T04:00:00Z","v":8206441,"vw":7.303719},{"c":7.08,"h":7.315,"l":6.97,"n":30851,"o":7.28,"t":"2026-07-30T04:00:00Z","v":7214500,"vw":7.066791},{"c":6.95,"h":7.05,"l":6.8,"n":35745,"o":7.03,"t":"2026-07-31T04:00:00Z","v":6897612,"vw":6.918562},{"c":7.03,"h":7.17,"l":6.925,"n":38157,"o":7.1,"t":"2026-08-03T04:00:00Z","v":7673128,"vw":7.03112},{"c":7.19,"h":7.2,"l":6.93,"n":32540,"o":7.025,"t":"2026-08-04T04:00:00Z","v":5445004,"vw":7.118571},{"c":6.94,"h":7.135,"l":6.89,"n":34256,"o":7.11,"t":"2026-08-05T04:00:00Z","v":7985275,"vw":7.002121},{"c":6.76,"h":7.2649,"l":6.48,"n":75574,"o":7.23,"t":"2026-08-06T04:00:00Z","v":18074019,"vw":6.682179},{"c":6.44,"h":6.91,"l":6.42,"n":51868,"o":6.9,"t":"2026-08-07T04:00:00Z","v":11119979,"vw":6.567472},{"c":6.03,"h":6.415,"l":6.02,"n":64159,"o":6.415,"t":"2026-08-10T04:00:00Z","v":13321923,"vw":6.106496},{"c":6.09,"h":6.19,"l":6.01,"n":42228,"o":6.04,"t":"2026-08-11T04:00:00Z","v":8937812,"vw":6.125639},{"c":6.04,"h":6.175,"l":5.92,"n":45335,"o":6.13,"t":"2026-08-12T04:00:00Z","v":9156272,"vw":5.993439},{"c":6.18,"h":6.36,"l":6.04,"n":38051,"o":6.04,"t":"2026-08-13T04:00:00Z","v":14778602,"vw":6.211942},{"c":6.11,"h":6.21,"l":6.065,"n":47092,"o":6.14,"t":"2026-08-14T04:00:00Z","v":9940459,"vw":6.113921},{"c":6.05,"h":6.21,"l":6.01,"n":30110,"o":6.16,"t":"2026-08-17T04:00:00Z","v":8744572,"vw":6.062538},{"c":5.93,"h":6.14,"l":5.93,"n":33308,"o":6.055,"t":"2026-08-18T04:00:00Z","v":7992402,"vw":6.016265},{"c":5.99,"h":6.135,"l":5.895,"n":30117,"o":6.05,"t":"2026-08-19T04:00:00Z","v":6568432,"vw":5.989169},{"c":5.84,"h":5.97,"l":5.77,"n":26157,"o":5.96,"t":"2026-08-20T04:00:00Z","v":6662922,"vw":5.854812},{"c":5.97,"h":6,"l":5.86,"n":24242,"o":5.87,"t":"2026-08-21T04:00:00Z","v":5836783,"vw":5.954303},{"c":6,"h":6.045,"l":5.9,"n":25070,"o":5.97,"t":"2026-08-24T04:00:00Z","v":5859576,"vw":5.976884},{"c":6.2,"h":6.23,"l":5.95,"n":25663,"o":6,"t":"2026-08-25T04:00:00Z","v":7190888,"vw":6.107754},{"c":6.26,"h":6.58,"l":6.16,"n":40051,"o":6.1635,"t":"2026-08-26T04:00:00Z","v":12015538,"vw":6.375099},{"c":6.15,"h":6.25,"l":6.12,"n":24038,"o":6.245,"t":"2026-08-27T04:00:00Z","v":5412204,"vw":6.178189},{"c":6.35,"h":6.37,"l":6.08,"n":22008,"o":6.15,"t":"2026-08-28T04:00:00Z","v":5260512,"vw":6.210663},{"c":6.27,"h":6.355,"l":6.1815,"n":22751,"o":6.32,"t":"2026-08-31T04:00:00Z","v":6072222,"vw":6.254655},{"c":5.99,"h":6.33,"l":5.98,"n":25566,"o":6.33,"t":"2026-09-01T04:00:00Z","v":6690446,"vw":6.096141},{"c":6.21,"h":6.24,"l":5.96,"n":34512,"o":6,"t":"2026-09-02T04:00:00Z","v":8946513,"vw":6.146323},{"c":6.11,"h":6.395,"l":6.07,"n":26408,"o":6.29,"t":"2026-09-03T04:00:00Z","v":6569700,"vw":6.176676},{"c":6.25,"h":6.25,"l":6.025,"n":23482,"o":6.09,"t":"2026-09-04T04:00:00Z","v":4984784,"vw":6.205937},{"c":5.85,"h":6.215,"l":5.83,"n":42755,"o":6.2,"t":"2026-09-08T04:00:00Z","v":13201531,"vw":5.927766},{"c":5.75,"h":5.86,"l":5.66,"n":36977,"o":5.835,"t":"2026-09-09T04:00:00Z","v":9570523,"vw":5.735774},{"c":5.54,"h":5.695,"l":5.5,"n":39552,"o":5.685,"t":"2026-09-10T04:00:00Z","v":10006421,"vw":5.564591},{"c":5.37,"h":5.71,"l":5.35,"n":38421,"o":5.64,"t":"2026-09-11T04:00:00Z","v":13744666,"vw":5.463566},{"c":5.32,"h":5.48,"l":5.3,"n":38758,"o":5.34,"t":"2026-09-14T04:00:00Z","v":9299459,"vw":5.374441},{"c":5.25,"h":5.345,"l":5.18,"n":35662,"o":5.33,"t":"2026-09-15T04:00:00Z","v":12059025,"vw":5.248423},{"c":5.16,"h":5.34,"l":5.14,"n":35261,"o":5.305,"t":"2026-09-16T04:00:00Z","v":9295836,"vw":5.216905},{"c":5.15,"h":5.33,"l":5.04,"n":41294,"o":5.28,"t":"2026-09-17T04:00:00Z","v":13062089,"vw":5.148831},{"c":5.05,"h":5.16,"l":5.04,"n":28160,"o":5.135,"t":"2026-09-18T04:00:00Z","v":15894513,"vw":5.069727},{"c":5.02,"h":5.125,"l":4.91,"n":39220,"o":5.12,"t":"2026-09-21T04:00:00Z","v":13423895,"vw":4.998438},{"c":5.49,"h":5.55,"l":5.15,"n":46338,"o":5.15,"t":"2026-09-22T04:00:00Z","v":14354762,"vw":5.406506},{"c":5.34,"h":5.445,"l":5.275,"n":27017,"o":5.445,"t":"2026-09-23T04:00:00Z","v":6467649,"vw":5.330763},{"c":5.07,"h":5.37,"l":5.06,"n":36814,"o":5.37,"t":"2026-09-24T04:00:00Z","v":10469031,"vw":5.125968},{"c":5.125,"h":5.15,"l":5.04,"n":25369,"o":5.12,"t":"2026-09-25T04:00:00Z","v":5687083,"vw":5.115284},{"c":5.02,"h":5.13,"l":5,"n":30745,"o":5.13,"t":"2026-09-28T04:00:00Z","v":7491565,"vw":5.043401},{"c":5,"h":5.115,"l":4.95,"n":26233,"o":5.04,"t":"2026-09-29T04:00:00Z","v":6776472,"vw":5.017199},{"c":4.97,"h":5.06,"l":4.92,"n":26810,"o":5.06,"t":"2026-09-30T04:00:00Z","v":8017558,"vw":4.960413},{"c":5.03,"h":5.05,"l":4.83,"n":36091,"o":4.95,"t":"2026-10-01T04:00:00Z","v":10855677,"vw":4.937705},{"c":4.84,"h":5.09,"l":4.84,"n":37106,"o":5.08,"t":"2026-10-02T04:00:00Z","v":11104833,"vw":4.903757},{"c":4.68,"h":4.8603,"l":4.61,"n":41916,"o":4.84,"t":"2026-10-05T04:00:00Z","v":14672653,"vw":4.697319},{"c":4.66,"h":4.8,"l":4.66,"n":27183,"o":4.73,"t":"2026-10-06T04:00:00Z","v":7567463,"vw":4.71409},{"c":4.69,"h":4.705,"l":4.62,"n":20312,"o":4.66,"t":"2026-10-07T04:00:00Z","v":6593251,"vw":4.673037},{"c":4.75,"h":4.805,"l":4.6,"n":28226,"o":4.65,"t":"2026-10-08T04:00:00Z","v":9474545,"vw":4.727612},{"c":4.68,"h":4.78,"l":4.625,"n":24171,"o":4.78,"t":"2026-10-09T04:00:00Z","v":5929089,"vw":4.674331},{"c":4.49,"h":4.64,"l":4.46,"n":31027,"o":4.63,"t":"2026-10-12T04:00:00Z","v":9321023,"vw":4.504315},{"c":4.56,"h":4.63,"l":4.4803,"n":23992,"o":4.54,"t":"2026-10-13T04:00:00Z","v":8332890,"vw":4.558422},{"c":4.38,"h":4.52,"l":4.35,"n":28950,"o":4.5,"t":"2026-10-14T04:00:00Z","v":7778002,"vw":4.402096},{"c":4.42,"h":4.48,"l":4.39,"n":24140,"o":4.39,"t":"2026-10-15T04:00:00Z","v":7646855,"vw":4.440459},{"c":4.29,"h":4.45,"l":4.24,"n":28764,"o":4.43,"t":"2026-10-16T04:00:00Z","v":9339330,"vw":4.323094},{"c":4.15,"h":4.27,"l":4.115,"n":31577,"o":4.245,"t":"2026-10-19T04:00:00Z","v":7828887,"vw":4.156155},{"c":4.24,"h":4.265,"l":4.0901,"n":30513,"o":4.17,"t":"2026-10-20T04:00:00Z","v":11131211,"vw":4.208541},{"c":4.3,"h":4.31,"l":4.19,"n":20156,"o":4.24,"t":"2026-10-21T04:00:00Z","v":5077176,"vw":4.272543},{"c":4.375,"h":4.42,"l":4.21,"n":14233,"o":4.23,"t":"2026-10-22T04:00:00Z","v":3721581,"vw":4.364007}],"volatilityBars":[{"c":5.11,"h":5.11,"l":5.1,"n":7,"o":5.11,"t":"2026-09-21T08:00:00Z","v":899,"vw":5.107768},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-09-21T08:45:00Z","v":450,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-21T09:00:00Z","v":500,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-21T10:00:00Z","v":502,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-21T10:15:00Z","v":200,"vw":5.12},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-21T10:45:00Z","v":100,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-09-21T11:00:00Z","v":1999,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-21T11:30:00Z","v":200,"vw":5.12},{"c":5.16,"h":5.16,"l":5.11,"n":13,"o":5.11,"t":"2026-09-21T11:45:00Z","v":7320,"vw":5.137427},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-21T12:00:00Z","v":200,"vw":5.14},{"c":5.15,"h":5.15,"l":5.11,"n":7,"o":5.15,"t":"2026-09-21T12:15:00Z","v":2119,"vw":5.1479},{"c":5.12,"h":5.1368,"l":5.1062,"n":7,"o":5.1368,"t":"2026-09-21T12:30:00Z","v":4205,"vw":5.113962},{"c":5.09,"h":5.11,"l":5.09,"n":11,"o":5.1098,"t":"2026-09-21T12:45:00Z","v":2404,"vw":5.103432},{"c":5.1,"h":5.1,"l":5.09,"n":22,"o":5.1,"t":"2026-09-21T13:00:00Z","v":3378,"vw":5.093084},{"c":5.11,"h":5.11,"l":5.11,"n":7,"o":5.11,"t":"2026-09-21T13:15:00Z","v":1045,"vw":5.11},{"c":5,"h":5.125,"l":5,"n":1521,"o":5.12,"t":"2026-09-21T13:30:00Z","v":314355,"vw":5.05424},{"c":4.995,"h":5.01,"l":4.955,"n":2113,"o":5,"t":"2026-09-21T13:45:00Z","v":544174,"vw":4.982485},{"c":5.015,"h":5.02,"l":4.99,"n":862,"o":4.995,"t":"2026-09-21T14:00:00Z","v":191202,"vw":5.005593},{"c":5.025,"h":5.05,"l":5.01,"n":933,"o":5.015,"t":"2026-09-21T14:15:00Z","v":187970,"vw":5.026205},{"c":5.014,"h":5.025,"l":5,"n":883,"o":5.025,"t":"2026-09-21T14:30:00Z","v":197894,"vw":5.009894},{"c":5.005,"h":5.0199,"l":5,"n":835,"o":5.01,"t":"2026-09-21T14:45:00Z","v":119927,"vw":5.006623},{"c":4.975,"h":5.02,"l":4.97,"n":1430,"o":5,"t":"2026-09-21T15:00:00Z","v":784556,"vw":5.000175},{"c":4.935,"h":4.99,"l":4.93,"n":1517,"o":4.975,"t":"2026-09-21T15:15:00Z","v":1347259,"vw":4.954882},{"c":4.965,"h":4.97,"l":4.91,"n":1829,"o":4.93,"t":"2026-09-21T15:30:00Z","v":646498,"vw":4.938738},{"c":4.97,"h":4.99,"l":4.955,"n":1290,"o":4.965,"t":"2026-09-21T15:45:00Z","v":499790,"vw":4.972543},{"c":4.985,"h":5.015,"l":4.96,"n":1381,"o":4.96,"t":"2026-09-21T16:00:00Z","v":468616,"vw":4.991692},{"c":4.99,"h":5,"l":4.98,"n":1258,"o":4.985,"t":"2026-09-21T16:15:00Z","v":163172,"vw":4.989934},{"c":4.98,"h":5,"l":4.98,"n":1385,"o":4.99,"t":"2026-09-21T16:30:00Z","v":364774,"vw":4.984131},{"c":4.995,"h":5,"l":4.98,"n":1084,"o":4.985,"t":"2026-09-21T16:45:00Z","v":175992,"vw":4.99188},{"c":5.005,"h":5.01,"l":4.98,"n":1156,"o":4.995,"t":"2026-09-21T17:00:00Z","v":217295,"vw":4.995108},{"c":4.995,"h":5.01,"l":4.995,"n":822,"o":5.005,"t":"2026-09-21T17:15:00Z","v":75244,"vw":5.002625},{"c":4.975,"h":4.9962,"l":4.97,"n":1147,"o":4.995,"t":"2026-09-21T17:30:00Z","v":198991,"vw":4.979449},{"c":5.025,"h":5.03,"l":4.9701,"n":1590,"o":4.975,"t":"2026-09-21T17:45:00Z","v":734760,"vw":5.013764},{"c":5.02,"h":5.04,"l":5.015,"n":1209,"o":5.025,"t":"2026-09-21T18:00:00Z","v":365576,"vw":5.024221},{"c":5.015,"h":5.03,"l":4.975,"n":2277,"o":5.02,"t":"2026-09-21T18:15:00Z","v":1202515,"vw":5.001419},{"c":5.005,"h":5.02,"l":5,"n":1054,"o":5.015,"t":"2026-09-21T18:30:00Z","v":151658,"vw":5.00756},{"c":4.995,"h":5.01,"l":4.98,"n":1254,"o":5,"t":"2026-09-21T18:45:00Z","v":232630,"vw":4.996375},{"c":4.995,"h":5.01,"l":4.99,"n":1336,"o":4.9953,"t":"2026-09-21T19:00:00Z","v":246085,"vw":4.999522},{"c":4.985,"h":5.01,"l":4.97,"n":1611,"o":4.994,"t":"2026-09-21T19:15:00Z","v":553708,"vw":4.992937},{"c":5.0218,"h":5.04,"l":4.98,"n":2091,"o":4.98,"t":"2026-09-21T19:30:00Z","v":365536,"vw":5.00865},{"c":5.015,"h":5.07,"l":5.01,"n":5077,"o":5.025,"t":"2026-09-21T19:45:00Z","v":1559539,"vw":5.037723},{"c":5.06,"h":5.06,"l":5.02,"n":64,"o":5.02,"t":"2026-09-21T20:00:00Z","v":1461245,"vw":5.020004},{"c":5.06,"h":5.06,"l":5.02,"n":8,"o":5.0201,"t":"2026-09-21T20:15:00Z","v":1451,"vw":5.031126},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-09-21T20:30:00Z","v":1000,"vw":5.02},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-21T21:15:00Z","v":2000,"vw":5.06},{"c":5.02,"h":5.06,"l":5.02,"n":2,"o":5.06,"t":"2026-09-21T21:30:00Z","v":443,"vw":5.050068},{"c":5.052,"h":5.06,"l":5.052,"n":2,"o":5.06,"t":"2026-09-21T22:45:00Z","v":650,"vw":5.055077},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-21T23:00:00Z","v":1000,"vw":5.06},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-21T23:30:00Z","v":3000,"vw":5.04},{"c":5.03,"h":5.06,"l":5.03,"n":4,"o":5.04,"t":"2026-09-21T23:45:00Z","v":3851,"vw":5.044935},{"c":5.06,"h":5.06,"l":5.0103,"n":8,"o":5.03,"t":"2026-09-22T08:00:00Z","v":1184,"vw":5.047476},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-22T08:45:00Z","v":1600,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-09-22T09:45:00Z","v":3392,"vw":5.04},{"c":5.06,"h":5.064,"l":5.05,"n":5,"o":5.05,"t":"2026-09-22T11:15:00Z","v":900,"vw":5.055333},{"c":5.05,"h":5.07,"l":5.05,"n":5,"o":5.07,"t":"2026-09-22T11:30:00Z","v":5906,"vw":5.052782},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-22T12:00:00Z","v":300,"vw":5.05},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-22T12:15:00Z","v":500,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-22T12:30:00Z","v":2000,"vw":5.07},{"c":5.06,"h":5.06,"l":5.055,"n":4,"o":5.055,"t":"2026-09-22T12:45:00Z","v":400,"vw":5.05625},{"c":5.07,"h":5.07,"l":5.06,"n":7,"o":5.06,"t":"2026-09-22T13:00:00Z","v":577,"vw":5.065455},{"c":5.15,"h":5.15,"l":5.08,"n":57,"o":5.08,"t":"2026-09-22T13:15:00Z","v":11424,"vw":5.140448},{"c":5.21,"h":5.25,"l":5.15,"n":1746,"o":5.15,"t":"2026-09-22T13:30:00Z","v":1072149,"vw":5.203425},{"c":5.275,"h":5.29,"l":5.185,"n":1852,"o":5.21,"t":"2026-09-22T13:45:00Z","v":879716,"vw":5.238469},{"c":5.36,"h":5.385,"l":5.2701,"n":2325,"o":5.28,"t":"2026-09-22T14:00:00Z","v":998269,"vw":5.343104},{"c":5.275,"h":5.37,"l":5.265,"n":1536,"o":5.36,"t":"2026-09-22T14:15:00Z","v":336388,"vw":5.311324},{"c":5.26,"h":5.29,"l":5.26,"n":1259,"o":5.275,"t":"2026-09-22T14:30:00Z","v":198311,"vw":5.276383},{"c":5.3394,"h":5.34,"l":5.26,"n":1504,"o":5.26,"t":"2026-09-22T14:45:00Z","v":355739,"vw":5.296074},{"c":5.33,"h":5.365,"l":5.32,"n":1760,"o":5.335,"t":"2026-09-22T15:00:00Z","v":538807,"vw":5.342569},{"c":5.335,"h":5.35,"l":5.32,"n":1230,"o":5.335,"t":"2026-09-22T15:15:00Z","v":197755,"vw":5.337398},{"c":5.305,"h":5.34,"l":5.3,"n":1518,"o":5.335,"t":"2026-09-22T15:30:00Z","v":356967,"vw":5.324353},{"c":5.305,"h":5.32,"l":5.3,"n":1049,"o":5.305,"t":"2026-09-22T15:45:00Z","v":185433,"vw":5.308681},{"c":5.355,"h":5.355,"l":5.305,"n":1171,"o":5.31,"t":"2026-09-22T16:00:00Z","v":188744,"vw":5.324482},{"c":5.4,"h":5.4,"l":5.35,"n":1233,"o":5.355,"t":"2026-09-22T16:15:00Z","v":562837,"vw":5.373766},{"c":5.4,"h":5.43,"l":5.3901,"n":1620,"o":5.395,"t":"2026-09-22T16:30:00Z","v":531765,"vw":5.41609},{"c":5.455,"h":5.465,"l":5.41,"n":1697,"o":5.41,"t":"2026-09-22T16:45:00Z","v":523390,"vw":5.445352},{"c":5.47,"h":5.47,"l":5.44,"n":1171,"o":5.455,"t":"2026-09-22T17:00:00Z","v":203924,"vw":5.45566},{"c":5.465,"h":5.48,"l":5.46,"n":1238,"o":5.4699,"t":"2026-09-22T17:15:00Z","v":257721,"vw":5.465141},{"c":5.4744,"h":5.48,"l":5.46,"n":1389,"o":5.465,"t":"2026-09-22T17:30:00Z","v":163203,"vw":5.469407},{"c":5.49,"h":5.505,"l":5.47,"n":1913,"o":5.475,"t":"2026-09-22T17:45:00Z","v":609667,"vw":5.488797},{"c":5.5,"h":5.51,"l":5.48,"n":1158,"o":5.485,"t":"2026-09-22T18:00:00Z","v":207068,"vw":5.496476},{"c":5.485,"h":5.52,"l":5.48,"n":1772,"o":5.5,"t":"2026-09-22T18:15:00Z","v":390113,"vw":5.500313},{"c":5.485,"h":5.495,"l":5.465,"n":1274,"o":5.485,"t":"2026-09-22T18:30:00Z","v":210734,"vw":5.481209},{"c":5.515,"h":5.525,"l":5.48,"n":1535,"o":5.481,"t":"2026-09-22T18:45:00Z","v":428782,"vw":5.501115},{"c":5.53,"h":5.55,"l":5.5,"n":2095,"o":5.515,"t":"2026-09-22T19:00:00Z","v":765206,"vw":5.526419},{"c":5.52,"h":5.535,"l":5.48,"n":2086,"o":5.535,"t":"2026-09-22T19:15:00Z","v":672537,"vw":5.501208},{"c":5.5,"h":5.54,"l":5.5,"n":2261,"o":5.51,"t":"2026-09-22T19:30:00Z","v":462899,"vw":5.522924},{"c":5.495,"h":5.535,"l":5.465,"n":6646,"o":5.5,"t":"2026-09-22T19:45:00Z","v":1761867,"vw":5.498467},{"c":5.49,"h":5.49,"l":5.49,"n":34,"o":5.49,"t":"2026-09-22T20:00:00Z","v":1226301,"vw":5.49},{"c":5.4854,"h":5.49,"l":5.475,"n":12,"o":5.49,"t":"2026-09-22T20:15:00Z","v":2195,"vw":5.487791},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-09-22T20:30:00Z","v":140,"vw":5.48},{"c":5.4898,"h":5.49,"l":5.46,"n":18,"o":5.475,"t":"2026-09-22T20:45:00Z","v":7200,"vw":5.483626},{"c":5.4702,"h":5.4702,"l":5.4702,"n":4,"o":5.4702,"t":"2026-09-22T21:00:00Z","v":298,"vw":5.4702},{"c":5.498,"h":5.498,"l":5.498,"n":1,"o":5.498,"t":"2026-09-22T21:30:00Z","v":100,"vw":5.498},{"c":5.49,"h":5.4985,"l":5.49,"n":3,"o":5.498,"t":"2026-09-22T22:15:00Z","v":800,"vw":5.494188},{"c":5.49,"h":5.5,"l":5.49,"n":14,"o":5.49,"t":"2026-09-22T22:30:00Z","v":1637,"vw":5.493333},{"c":5.498,"h":5.498,"l":5.48,"n":4,"o":5.48,"t":"2026-09-22T22:45:00Z","v":400,"vw":5.4845},{"c":5.4999,"h":5.4999,"l":5.4973,"n":3,"o":5.4979,"t":"2026-09-22T23:15:00Z","v":1202,"vw":5.499513},{"c":5.494,"h":5.494,"l":5.494,"n":7,"o":5.494,"t":"2026-09-22T23:30:00Z","v":5006,"vw":5.494},{"c":5.49,"h":5.5,"l":5.46,"n":32,"o":5.5,"t":"2026-09-23T08:00:00Z","v":1152,"vw":5.48078},{"c":5.49,"h":5.49,"l":5.49,"n":2,"o":5.49,"t":"2026-09-23T08:15:00Z","v":1856,"vw":5.49},{"c":5.49,"h":5.4923,"l":5.48,"n":5,"o":5.4923,"t":"2026-09-23T11:00:00Z","v":331,"vw":5.487808},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-09-23T11:30:00Z","v":500,"vw":5.49},{"c":5.4659,"h":5.4659,"l":5.4603,"n":2,"o":5.4603,"t":"2026-09-23T11:45:00Z","v":2700,"vw":5.465485},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-09-23T12:15:00Z","v":900,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-23T12:45:00Z","v":1000,"vw":5.46},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-09-23T13:00:00Z","v":350,"vw":5.47},{"c":5.45,"h":5.47,"l":5.45,"n":13,"o":5.47,"t":"2026-09-23T13:15:00Z","v":2438,"vw":5.461903},{"c":5.34,"h":5.445,"l":5.3,"n":974,"o":5.445,"t":"2026-09-23T13:30:00Z","v":472086,"vw":5.355292},{"c":5.325,"h":5.36,"l":5.3,"n":715,"o":5.34,"t":"2026-09-23T13:45:00Z","v":152744,"vw":5.326911},{"c":5.3,"h":5.34,"l":5.275,"n":1028,"o":5.325,"t":"2026-09-23T14:00:00Z","v":219235,"vw":5.307621},{"c":5.295,"h":5.32,"l":5.28,"n":953,"o":5.29,"t":"2026-09-23T14:15:00Z","v":165704,"vw":5.295743},{"c":5.305,"h":5.34,"l":5.29,"n":895,"o":5.29,"t":"2026-09-23T14:30:00Z","v":147302,"vw":5.311259},{"c":5.325,"h":5.34,"l":5.3,"n":984,"o":5.305,"t":"2026-09-23T14:45:00Z","v":207213,"vw":5.321357},{"c":5.355,"h":5.37,"l":5.32,"n":970,"o":5.325,"t":"2026-09-23T15:00:00Z","v":187351,"vw":5.344147},{"c":5.34,"h":5.37,"l":5.33,"n":1247,"o":5.355,"t":"2026-09-23T15:15:00Z","v":209797,"vw":5.351904},{"c":5.345,"h":5.35,"l":5.335,"n":1047,"o":5.34,"t":"2026-09-23T15:30:00Z","v":175286,"vw":5.341738},{"c":5.33,"h":5.35,"l":5.33,"n":702,"o":5.345,"t":"2026-09-23T15:45:00Z","v":92901,"vw":5.337901},{"c":5.325,"h":5.34,"l":5.32,"n":790,"o":5.335,"t":"2026-09-23T16:00:00Z","v":107097,"vw":5.33156},{"c":5.34,"h":5.345,"l":5.32,"n":792,"o":5.32,"t":"2026-09-23T16:15:00Z","v":90364,"vw":5.333283},{"c":5.33,"h":5.35,"l":5.325,"n":571,"o":5.34,"t":"2026-09-23T16:30:00Z","v":56119,"vw":5.33728},{"c":5.33,"h":5.34,"l":5.325,"n":538,"o":5.335,"t":"2026-09-23T16:45:00Z","v":68852,"vw":5.332187},{"c":5.32,"h":5.34,"l":5.31,"n":658,"o":5.335,"t":"2026-09-23T17:00:00Z","v":61348,"vw":5.32681},{"c":5.32,"h":5.32,"l":5.31,"n":472,"o":5.32,"t":"2026-09-23T17:15:00Z","v":36255,"vw":5.316722},{"c":5.305,"h":5.32,"l":5.29,"n":791,"o":5.315,"t":"2026-09-23T17:30:00Z","v":148585,"vw":5.305665},{"c":5.315,"h":5.325,"l":5.3,"n":910,"o":5.3086,"t":"2026-09-23T17:45:00Z","v":247590,"vw":5.311777},{"c":5.315,"h":5.33,"l":5.315,"n":728,"o":5.315,"t":"2026-09-23T18:00:00Z","v":97769,"vw":5.324037},{"c":5.315,"h":5.32,"l":5.31,"n":462,"o":5.315,"t":"2026-09-23T18:15:00Z","v":61172,"vw":5.315344},{"c":5.315,"h":5.3155,"l":5.3,"n":785,"o":5.31,"t":"2026-09-23T18:30:00Z","v":125737,"vw":5.307979},{"c":5.3,"h":5.315,"l":5.29,"n":815,"o":5.315,"t":"2026-09-23T18:45:00Z","v":134648,"vw":5.301202},{"c":5.295,"h":5.31,"l":5.29,"n":1012,"o":5.3,"t":"2026-09-23T19:00:00Z","v":189960,"vw":5.299519},{"c":5.315,"h":5.34,"l":5.28,"n":1278,"o":5.295,"t":"2026-09-23T19:15:00Z","v":577198,"vw":5.321926},{"c":5.33,"h":5.335,"l":5.315,"n":1613,"o":5.315,"t":"2026-09-23T19:30:00Z","v":278182,"vw":5.32664},{"c":5.335,"h":5.37,"l":5.325,"n":4987,"o":5.335,"t":"2026-09-23T19:45:00Z","v":1163803,"vw":5.342799},{"c":5.34,"h":5.34,"l":5.34,"n":54,"o":5.34,"t":"2026-09-23T20:00:00Z","v":960160,"vw":5.34},{"c":5.3489,"h":5.3489,"l":5.3489,"n":1,"o":5.3489,"t":"2026-09-23T21:00:00Z","v":100,"vw":5.3489},{"c":5.3497,"h":5.3497,"l":5.3497,"n":3,"o":5.3497,"t":"2026-09-23T22:15:00Z","v":189,"vw":5.3497},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-09-23T22:30:00Z","v":1003,"vw":5.35},{"c":5.3403,"h":5.3403,"l":5.3403,"n":1,"o":5.3403,"t":"2026-09-23T23:45:00Z","v":1000,"vw":5.3403},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-09-24T11:30:00Z","v":610,"vw":5.22},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-24T11:45:00Z","v":500,"vw":5.25},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-24T13:00:00Z","v":100,"vw":5.32},{"c":5.36,"h":5.37,"l":5.36,"n":3,"o":5.37,"t":"2026-09-24T13:15:00Z","v":201,"vw":5.365},{"c":5.1503,"h":5.37,"l":5.15,"n":1541,"o":5.37,"t":"2026-09-24T13:30:00Z","v":626079,"vw":5.234044},{"c":5.135,"h":5.15,"l":5.11,"n":1603,"o":5.15,"t":"2026-09-24T13:45:00Z","v":654437,"vw":5.126381},{"c":5.155,"h":5.155,"l":5.1,"n":1754,"o":5.13,"t":"2026-09-24T14:00:00Z","v":679950,"vw":5.120278},{"c":5.13,"h":5.155,"l":5.1,"n":1308,"o":5.155,"t":"2026-09-24T14:15:00Z","v":184279,"vw":5.124504},{"c":5.085,"h":5.14,"l":5.08,"n":1229,"o":5.12,"t":"2026-09-24T14:30:00Z","v":167405,"vw":5.116507},{"c":5.105,"h":5.115,"l":5.08,"n":1331,"o":5.085,"t":"2026-09-24T14:45:00Z","v":255287,"vw":5.104323},{"c":5.11,"h":5.1201,"l":5.09,"n":1147,"o":5.105,"t":"2026-09-24T15:00:00Z","v":172759,"vw":5.106813},{"c":5.07,"h":5.12,"l":5.07,"n":1407,"o":5.11,"t":"2026-09-24T15:15:00Z","v":295719,"vw":5.097036},{"c":5.08,"h":5.09,"l":5.06,"n":1460,"o":5.075,"t":"2026-09-24T15:30:00Z","v":377278,"vw":5.074752},{"c":5.085,"h":5.1,"l":5.06,"n":1580,"o":5.085,"t":"2026-09-24T15:45:00Z","v":605339,"vw":5.080811},{"c":5.085,"h":5.095,"l":5.08,"n":907,"o":5.085,"t":"2026-09-24T16:00:00Z","v":145768,"vw":5.088083},{"c":5.185,"h":5.185,"l":5.085,"n":2094,"o":5.085,"t":"2026-09-24T16:15:00Z","v":674593,"vw":5.148906},{"c":5.17,"h":5.2,"l":5.165,"n":773,"o":5.18,"t":"2026-09-24T16:30:00Z","v":167557,"vw":5.182733},{"c":5.15,"h":5.17,"l":5.145,"n":850,"o":5.165,"t":"2026-09-24T16:45:00Z","v":117938,"vw":5.158441},{"c":5.175,"h":5.175,"l":5.135,"n":1156,"o":5.15,"t":"2026-09-24T17:00:00Z","v":398184,"vw":5.156238},{"c":5.175,"h":5.18,"l":5.16,"n":858,"o":5.17,"t":"2026-09-24T17:15:00Z","v":329513,"vw":5.168844},{"c":5.165,"h":5.185,"l":5.16,"n":645,"o":5.175,"t":"2026-09-24T17:30:00Z","v":151664,"vw":5.174237},{"c":5.165,"h":5.175,"l":5.15,"n":1242,"o":5.165,"t":"2026-09-24T17:45:00Z","v":240299,"vw":5.165018},{"c":5.155,"h":5.17,"l":5.15,"n":1033,"o":5.165,"t":"2026-09-24T18:00:00Z","v":223449,"vw":5.157235},{"c":5.16,"h":5.16,"l":5.14,"n":1049,"o":5.155,"t":"2026-09-24T18:15:00Z","v":209163,"vw":5.151624},{"c":5.125,"h":5.16,"l":5.12,"n":1162,"o":5.155,"t":"2026-09-24T18:30:00Z","v":291425,"vw":5.1427},{"c":5.125,"h":5.13,"l":5.11,"n":1145,"o":5.125,"t":"2026-09-24T18:45:00Z","v":185697,"vw":5.119829},{"c":5.12,"h":5.13,"l":5.11,"n":1384,"o":5.125,"t":"2026-09-24T19:00:00Z","v":254492,"vw":5.11729},{"c":5.125,"h":5.13,"l":5.11,"n":1079,"o":5.12,"t":"2026-09-24T19:15:00Z","v":157179,"vw":5.122544},{"c":5.1,"h":5.14,"l":5.1,"n":1910,"o":5.125,"t":"2026-09-24T19:30:00Z","v":391023,"vw":5.121746},{"c":5.0799,"h":5.13,"l":5.065,"n":4878,"o":5.1,"t":"2026-09-24T19:45:00Z","v":1272454,"vw":5.097124},{"c":5.1,"h":5.17,"l":5.07,"n":69,"o":5.07,"t":"2026-09-24T20:00:00Z","v":1222514,"vw":5.0711},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-09-24T20:15:00Z","v":2759,"vw":5.1},{"c":5.1714,"h":5.1714,"l":5.1714,"n":3,"o":5.1714,"t":"2026-09-24T21:00:00Z","v":107,"vw":5.1714},{"c":5.1,"h":5.1,"l":5.1,"n":8,"o":5.1,"t":"2026-09-24T22:00:00Z","v":1099,"vw":5.1},{"c":5.13,"h":5.13,"l":5.11,"n":8,"o":5.12,"t":"2026-09-24T22:30:00Z","v":1705,"vw":5.112384},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-09-24T23:45:00Z","v":1150,"vw":5.13},{"c":5.1,"h":5.11,"l":5.1,"n":6,"o":5.11,"t":"2026-09-25T08:00:00Z","v":1029,"vw":5.101},{"c":5.12,"h":5.12,"l":5.11,"n":15,"o":5.11,"t":"2026-09-25T11:00:00Z","v":1742,"vw":5.110625},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-09-25T11:30:00Z","v":202,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-09-25T11:45:00Z","v":1064,"vw":5.13},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-09-25T12:00:00Z","v":140,"vw":5.14},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-09-25T12:15:00Z","v":2031,"vw":5.11},{"c":5.142,"h":5.142,"l":5.11,"n":2,"o":5.11,"t":"2026-09-25T12:30:00Z","v":600,"vw":5.136667},{"c":5.1,"h":5.1,"l":5.1,"n":51,"o":5.1,"t":"2026-09-25T12:45:00Z","v":2293,"vw":5.1},{"c":5.1,"h":5.1338,"l":5.1,"n":15,"o":5.1,"t":"2026-09-25T13:00:00Z","v":9820,"vw":5.100356},{"c":5.13,"h":5.13,"l":5.13,"n":8,"o":5.13,"t":"2026-09-25T13:15:00Z","v":15232,"vw":5.13},{"c":5.07,"h":5.12,"l":5.04,"n":826,"o":5.12,"t":"2026-09-25T13:30:00Z","v":351813,"vw":5.076651},{"c":5.09,"h":5.105,"l":5.0611,"n":698,"o":5.075,"t":"2026-09-25T13:45:00Z","v":196189,"vw":5.079625},{"c":5.115,"h":5.125,"l":5.055,"n":769,"o":5.09,"t":"2026-09-25T14:00:00Z","v":147689,"vw":5.093423},{"c":5.115,"h":5.13,"l":5.11,"n":568,"o":5.115,"t":"2026-09-25T14:15:00Z","v":117710,"vw":5.121866},{"c":5.105,"h":5.115,"l":5.1,"n":545,"o":5.115,"t":"2026-09-25T14:30:00Z","v":62135,"vw":5.105972},{"c":5.115,"h":5.12,"l":5.1,"n":830,"o":5.105,"t":"2026-09-25T14:45:00Z","v":148970,"vw":5.10926},{"c":5.12,"h":5.14,"l":5.11,"n":710,"o":5.1183,"t":"2026-09-25T15:00:00Z","v":100819,"vw":5.129011},{"c":5.11,"h":5.12,"l":5.11,"n":504,"o":5.1199,"t":"2026-09-25T15:15:00Z","v":64915,"vw":5.114364},{"c":5.085,"h":5.12,"l":5.075,"n":998,"o":5.115,"t":"2026-09-25T15:30:00Z","v":181705,"vw":5.092767},{"c":5.0973,"h":5.1,"l":5.07,"n":804,"o":5.08,"t":"2026-09-25T15:45:00Z","v":154753,"vw":5.083405},{"c":5.1218,"h":5.14,"l":5.1,"n":734,"o":5.1,"t":"2026-09-25T16:00:00Z","v":133131,"vw":5.121643},{"c":5.105,"h":5.1299,"l":5.0939,"n":751,"o":5.1299,"t":"2026-09-25T16:15:00Z","v":96815,"vw":5.103684},{"c":5.095,"h":5.11,"l":5.09,"n":755,"o":5.105,"t":"2026-09-25T16:30:00Z","v":131295,"vw":5.099809},{"c":5.09,"h":5.1,"l":5.09,"n":789,"o":5.095,"t":"2026-09-25T16:45:00Z","v":66985,"vw":5.094824},{"c":5.105,"h":5.12,"l":5.09,"n":866,"o":5.0999,"t":"2026-09-25T17:00:00Z","v":107553,"vw":5.103846},{"c":5.115,"h":5.13,"l":5.1,"n":1030,"o":5.105,"t":"2026-09-25T17:15:00Z","v":138181,"vw":5.112143},{"c":5.1,"h":5.12,"l":5.09,"n":868,"o":5.12,"t":"2026-09-25T17:30:00Z","v":167568,"vw":5.102654},{"c":5.1483,"h":5.15,"l":5.1,"n":1282,"o":5.1026,"t":"2026-09-25T17:45:00Z","v":372353,"vw":5.131532},{"c":5.135,"h":5.15,"l":5.13,"n":1014,"o":5.145,"t":"2026-09-25T18:00:00Z","v":140181,"vw":5.138223},{"c":5.135,"h":5.14,"l":5.13,"n":693,"o":5.135,"t":"2026-09-25T18:15:00Z","v":59614,"vw":5.135747},{"c":5.135,"h":5.14,"l":5.12,"n":862,"o":5.14,"t":"2026-09-25T18:30:00Z","v":102885,"vw":5.130579},{"c":5.13,"h":5.14,"l":5.13,"n":801,"o":5.14,"t":"2026-09-25T18:45:00Z","v":94291,"vw":5.133315},{"c":5.125,"h":5.135,"l":5.12,"n":885,"o":5.13,"t":"2026-09-25T19:00:00Z","v":148099,"vw":5.126971},{"c":5.115,"h":5.14,"l":5.11,"n":1227,"o":5.13,"t":"2026-09-25T19:15:00Z","v":201040,"vw":5.124911},{"c":5.13,"h":5.145,"l":5.11,"n":1467,"o":5.115,"t":"2026-09-25T19:30:00Z","v":386904,"vw":5.12926},{"c":5.13,"h":5.15,"l":5.105,"n":3639,"o":5.135,"t":"2026-09-25T19:45:00Z","v":925968,"vw":5.126691},{"c":5.14,"h":5.14,"l":5.125,"n":48,"o":5.13,"t":"2026-09-25T20:00:00Z","v":838315,"vw":5.125012},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-25T20:15:00Z","v":1000,"vw":5.14},{"c":5.144,"h":5.144,"l":5.144,"n":1,"o":5.144,"t":"2026-09-25T20:30:00Z","v":111,"vw":5.144},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-25T22:15:00Z","v":100,"vw":5.15},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-09-25T23:15:00Z","v":100,"vw":5.13},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-09-25T23:45:00Z","v":250,"vw":5.14},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-09-28T08:00:00Z","v":153,"vw":5.1},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-28T09:15:00Z","v":126,"vw":5.08},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-28T11:00:00Z","v":900,"vw":5.11},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-09-28T11:15:00Z","v":1050,"vw":5.12},{"c":5.12,"h":5.12,"l":5.11,"n":3,"o":5.11,"t":"2026-09-28T12:00:00Z","v":371,"vw":5.11673},{"c":5.09,"h":5.14,"l":5.09,"n":11,"o":5.1,"t":"2026-09-28T12:30:00Z","v":2763,"vw":5.101264},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-09-28T12:45:00Z","v":225,"vw":5.14},{"c":5.045,"h":5.13,"l":5.035,"n":990,"o":5.13,"t":"2026-09-28T13:30:00Z","v":334340,"vw":5.084594},{"c":5.06,"h":5.0699,"l":5.03,"n":965,"o":5.045,"t":"2026-09-28T13:45:00Z","v":202295,"vw":5.053308},{"c":5.08,"h":5.1,"l":5.055,"n":1108,"o":5.065,"t":"2026-09-28T14:00:00Z","v":185823,"vw":5.077664},{"c":5.11,"h":5.11,"l":5.075,"n":860,"o":5.085,"t":"2026-09-28T14:15:00Z","v":120949,"vw":5.083653},{"c":5.08,"h":5.1,"l":5.08,"n":672,"o":5.1,"t":"2026-09-28T14:30:00Z","v":56353,"vw":5.088662},{"c":5.06,"h":5.085,"l":5.06,"n":744,"o":5.085,"t":"2026-09-28T14:45:00Z","v":128428,"vw":5.069512},{"c":5.035,"h":5.06,"l":5.02,"n":1514,"o":5.06,"t":"2026-09-28T15:00:00Z","v":284221,"vw":5.038049},{"c":5.0501,"h":5.07,"l":5.03,"n":1380,"o":5.035,"t":"2026-09-28T15:15:00Z","v":351939,"vw":5.041553},{"c":5.045,"h":5.055,"l":5.04,"n":821,"o":5.055,"t":"2026-09-28T15:30:00Z","v":101601,"vw":5.046773},{"c":5.05,"h":5.05,"l":5.035,"n":697,"o":5.05,"t":"2026-09-28T15:45:00Z","v":111888,"vw":5.043395},{"c":5.05,"h":5.05,"l":5.04,"n":1037,"o":5.05,"t":"2026-09-28T16:00:00Z","v":214370,"vw":5.046532},{"c":5.095,"h":5.11,"l":5.03,"n":1761,"o":5.045,"t":"2026-09-28T16:15:00Z","v":495828,"vw":5.056586},{"c":5.065,"h":5.1,"l":5.055,"n":653,"o":5.1,"t":"2026-09-28T16:30:00Z","v":88687,"vw":5.069558},{"c":5.065,"h":5.07,"l":5.04,"n":651,"o":5.06,"t":"2026-09-28T16:45:00Z","v":91720,"vw":5.056204},{"c":5.0799,"h":5.1,"l":5.05,"n":1167,"o":5.07,"t":"2026-09-28T17:00:00Z","v":483352,"vw":5.070472},{"c":5.015,"h":5.075,"l":5.01,"n":901,"o":5.07,"t":"2026-09-28T17:15:00Z","v":229090,"vw":5.035449},{"c":5.03,"h":5.03,"l":5,"n":1237,"o":5.015,"t":"2026-09-28T17:30:00Z","v":348724,"vw":5.016168},{"c":5.025,"h":5.035,"l":5.02,"n":809,"o":5.025,"t":"2026-09-28T17:45:00Z","v":104313,"vw":5.026793},{"c":5.035,"h":5.04,"l":5.02,"n":808,"o":5.025,"t":"2026-09-28T18:00:00Z","v":103863,"vw":5.03194},{"c":5.035,"h":5.04,"l":5.03,"n":852,"o":5.035,"t":"2026-09-28T18:15:00Z","v":82211,"vw":5.034895},{"c":5.025,"h":5.035,"l":5.02,"n":1260,"o":5.035,"t":"2026-09-28T18:30:00Z","v":395155,"vw":5.028805},{"c":5.02,"h":5.03,"l":5.015,"n":931,"o":5.025,"t":"2026-09-28T18:45:00Z","v":235921,"vw":5.020895},{"c":5.015,"h":5.03,"l":5.01,"n":1173,"o":5.0201,"t":"2026-09-28T19:00:00Z","v":299418,"vw":5.017358},{"c":5.0279,"h":5.03,"l":5.01,"n":996,"o":5.015,"t":"2026-09-28T19:15:00Z","v":159741,"vw":5.020619},{"c":5.065,"h":5.07,"l":5.02,"n":1697,"o":5.02,"t":"2026-09-28T19:30:00Z","v":355444,"vw":5.049876},{"c":5.02,"h":5.08,"l":5.02,"n":4830,"o":5.065,"t":"2026-09-28T19:45:00Z","v":822977,"vw":5.043093},{"c":5.02,"h":5.03,"l":5.02,"n":64,"o":5.02,"t":"2026-09-28T20:00:00Z","v":1068582,"vw":5.020002},{"c":5.05,"h":5.05,"l":5.04,"n":4,"o":5.04,"t":"2026-09-28T20:15:00Z","v":1541,"vw":5.049329},{"c":5.05,"h":5.05,"l":5.035,"n":2,"o":5.035,"t":"2026-09-28T20:30:00Z","v":260,"vw":5.040769},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-28T20:45:00Z","v":500,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-09-28T23:45:00Z","v":225,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-29T08:45:00Z","v":500,"vw":5.03},{"c":5.065,"h":5.065,"l":5.065,"n":1,"o":5.065,"t":"2026-09-29T12:00:00Z","v":1185,"vw":5.065},{"c":5.065,"h":5.065,"l":5.065,"n":2,"o":5.065,"t":"2026-09-29T12:15:00Z","v":200,"vw":5.065},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-09-29T12:30:00Z","v":2003,"vw":5.08},{"c":5.04,"h":5.05,"l":5.04,"n":4,"o":5.05,"t":"2026-09-29T13:00:00Z","v":1831,"vw":5.048191},{"c":5,"h":5.06,"l":4.95,"n":1684,"o":5.04,"t":"2026-09-29T13:30:00Z","v":800823,"vw":4.981017},{"c":5.025,"h":5.035,"l":4.995,"n":993,"o":4.995,"t":"2026-09-29T13:45:00Z","v":299056,"vw":5.016714},{"c":5.095,"h":5.115,"l":5.02,"n":971,"o":5.02,"t":"2026-09-29T14:00:00Z","v":240432,"vw":5.072533},{"c":5.045,"h":5.095,"l":5.045,"n":669,"o":5.095,"t":"2026-09-29T14:15:00Z","v":128966,"vw":5.065314},{"c":5.075,"h":5.08,"l":5.05,"n":727,"o":5.05,"t":"2026-09-29T14:30:00Z","v":158997,"vw":5.067938},{"c":5.0641,"h":5.085,"l":5.05,"n":865,"o":5.08,"t":"2026-09-29T14:45:00Z","v":206397,"vw":5.065872},{"c":5.04,"h":5.065,"l":5.04,"n":610,"o":5.06,"t":"2026-09-29T15:00:00Z","v":135005,"vw":5.052087},{"c":5.03,"h":5.05,"l":5.03,"n":636,"o":5.045,"t":"2026-09-29T15:15:00Z","v":79933,"vw":5.038198},{"c":5.015,"h":5.0389,"l":5.01,"n":806,"o":5.035,"t":"2026-09-29T15:30:00Z","v":136514,"vw":5.027072},{"c":5.02,"h":5.04,"l":5.01,"n":869,"o":5.015,"t":"2026-09-29T15:45:00Z","v":123946,"vw":5.023025},{"c":5.015,"h":5.03,"l":5.01,"n":544,"o":5.015,"t":"2026-09-29T16:00:00Z","v":81839,"vw":5.019585},{"c":5.02,"h":5.035,"l":5.01,"n":800,"o":5.015,"t":"2026-09-29T16:15:00Z","v":185652,"vw":5.024984},{"c":5.035,"h":5.04,"l":5.01,"n":1099,"o":5.025,"t":"2026-09-29T16:30:00Z","v":148503,"vw":5.022888},{"c":5.025,"h":5.04,"l":5.02,"n":673,"o":5.035,"t":"2026-09-29T16:45:00Z","v":169221,"vw":5.031271},{"c":5.015,"h":5.025,"l":5,"n":885,"o":5.025,"t":"2026-09-29T17:00:00Z","v":218193,"vw":5.009689},{"c":5.03,"h":5.03,"l":5,"n":827,"o":5.015,"t":"2026-09-29T17:15:00Z","v":167526,"vw":5.013194},{"c":5.03,"h":5.04,"l":5.02,"n":547,"o":5.025,"t":"2026-09-29T17:30:00Z","v":112904,"vw":5.031161},{"c":5.02,"h":5.04,"l":5.02,"n":826,"o":5.035,"t":"2026-09-29T17:45:00Z","v":165321,"vw":5.032548},{"c":5.03,"h":5.045,"l":5.02,"n":802,"o":5.025,"t":"2026-09-29T18:00:00Z","v":110813,"vw":5.033008},{"c":5.035,"h":5.04,"l":5.02,"n":692,"o":5.035,"t":"2026-09-29T18:15:00Z","v":73430,"vw":5.030845},{"c":5.025,"h":5.045,"l":5.02,"n":1094,"o":5.035,"t":"2026-09-29T18:30:00Z","v":155987,"vw":5.031664},{"c":5.025,"h":5.03,"l":5.02,"n":687,"o":5.025,"t":"2026-09-29T18:45:00Z","v":72374,"vw":5.025159},{"c":5.02,"h":5.035,"l":5.01,"n":1397,"o":5.025,"t":"2026-09-29T19:00:00Z","v":466105,"vw":5.020087},{"c":5.025,"h":5.03,"l":5.01,"n":1003,"o":5.02,"t":"2026-09-29T19:15:00Z","v":199285,"vw":5.020911},{"c":5.01,"h":5.04,"l":5.01,"n":1490,"o":5.0274,"t":"2026-09-29T19:30:00Z","v":284964,"vw":5.024085},{"c":5.01,"h":5.02,"l":4.99,"n":3801,"o":5.015,"t":"2026-09-29T19:45:00Z","v":978346,"vw":5.000818},{"c":5.02,"h":5.02,"l":5,"n":59,"o":5,"t":"2026-09-29T20:00:00Z","v":824247,"vw":5.000017},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-09-29T20:15:00Z","v":165,"vw":5.09},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-09-29T20:30:00Z","v":200,"vw":5.05},{"c":5.02,"h":5.03,"l":5.02,"n":4,"o":5.03,"t":"2026-09-29T20:45:00Z","v":410,"vw":5.023931},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-29T21:15:00Z","v":15000,"vw":5.01},{"c":5.0438,"h":5.0438,"l":5.0438,"n":1,"o":5.0438,"t":"2026-09-29T21:30:00Z","v":5000,"vw":5.0438},{"c":5.0215,"h":5.0215,"l":5.02,"n":3,"o":5.02,"t":"2026-09-29T22:45:00Z","v":1165,"vw":5.02075},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-29T23:15:00Z","v":12250,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-09-29T23:30:00Z","v":1651,"vw":5.03},{"c":5.0331,"h":5.0331,"l":5.0331,"n":1,"o":5.0331,"t":"2026-09-29T23:45:00Z","v":100,"vw":5.0331},{"c":5.04,"h":5.04,"l":5.01,"n":6,"o":5.01,"t":"2026-09-30T08:00:00Z","v":2843,"vw":5.025011},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-30T09:00:00Z","v":200,"vw":5.05},{"c":5,"h":5,"l":5,"n":21,"o":5,"t":"2026-09-30T12:15:00Z","v":3683,"vw":5},{"c":5.048,"h":5.05,"l":5.03,"n":9,"o":5.05,"t":"2026-09-30T12:30:00Z","v":21700,"vw":5.049647},{"c":5.0487,"h":5.0487,"l":5.0331,"n":2,"o":5.0331,"t":"2026-09-30T12:45:00Z","v":600,"vw":5.0461},{"c":5.06,"h":5.06,"l":5.046,"n":13,"o":5.046,"t":"2026-09-30T13:00:00Z","v":1619,"vw":5.056198},{"c":5.02,"h":5.06,"l":4.9917,"n":909,"o":5.06,"t":"2026-09-30T13:30:00Z","v":220670,"vw":5.029773},{"c":4.985,"h":5.04,"l":4.98,"n":705,"o":5.025,"t":"2026-09-30T13:45:00Z","v":146600,"vw":5.008795},{"c":5.015,"h":5.02,"l":4.9808,"n":991,"o":4.985,"t":"2026-09-30T14:00:00Z","v":195390,"vw":5.002028},{"c":4.975,"h":5.02,"l":4.9745,"n":910,"o":5.02,"t":"2026-09-30T14:15:00Z","v":219310,"vw":4.995729},{"c":4.965,"h":4.99,"l":4.96,"n":670,"o":4.975,"t":"2026-09-30T14:30:00Z","v":156821,"vw":4.971694},{"c":4.96,"h":4.97,"l":4.95,"n":597,"o":4.96,"t":"2026-09-30T14:45:00Z","v":297541,"vw":4.960442},{"c":4.965,"h":4.97,"l":4.955,"n":795,"o":4.96,"t":"2026-09-30T15:00:00Z","v":181214,"vw":4.961818},{"c":4.955,"h":4.975,"l":4.94,"n":841,"o":4.965,"t":"2026-09-30T15:15:00Z","v":332302,"vw":4.961166},{"c":4.94,"h":4.96,"l":4.94,"n":657,"o":4.955,"t":"2026-09-30T15:30:00Z","v":111944,"vw":4.953358},{"c":4.935,"h":4.95,"l":4.92,"n":827,"o":4.945,"t":"2026-09-30T15:45:00Z","v":366145,"vw":4.934539},{"c":4.935,"h":4.94,"l":4.93,"n":558,"o":4.93,"t":"2026-09-30T16:00:00Z","v":97041,"vw":4.936277},{"c":4.925,"h":4.94,"l":4.92,"n":896,"o":4.935,"t":"2026-09-30T16:15:00Z","v":302686,"vw":4.929568},{"c":4.94,"h":4.94,"l":4.92,"n":979,"o":4.925,"t":"2026-09-30T16:30:00Z","v":420535,"vw":4.924218},{"c":4.94,"h":4.94,"l":4.93,"n":688,"o":4.935,"t":"2026-09-30T16:45:00Z","v":143338,"vw":4.935679},{"c":4.945,"h":4.95,"l":4.93,"n":1122,"o":4.935,"t":"2026-09-30T17:00:00Z","v":264341,"vw":4.939118},{"c":4.935,"h":4.95,"l":4.92,"n":772,"o":4.95,"t":"2026-09-30T17:15:00Z","v":132966,"vw":4.93248},{"c":4.98,"h":4.98,"l":4.935,"n":992,"o":4.935,"t":"2026-09-30T17:30:00Z","v":258315,"vw":4.954074},{"c":4.965,"h":4.98,"l":4.96,"n":677,"o":4.975,"t":"2026-09-30T17:45:00Z","v":152252,"vw":4.970295},{"c":4.935,"h":4.965,"l":4.93,"n":934,"o":4.965,"t":"2026-09-30T18:00:00Z","v":199569,"vw":4.941717},{"c":4.9499,"h":4.95,"l":4.93,"n":1058,"o":4.935,"t":"2026-09-30T18:15:00Z","v":280845,"vw":4.938634},{"c":4.95,"h":4.96,"l":4.94,"n":862,"o":4.945,"t":"2026-09-30T18:30:00Z","v":130188,"vw":4.951495},{"c":4.945,"h":4.95,"l":4.94,"n":870,"o":4.95,"t":"2026-09-30T18:45:00Z","v":89803,"vw":4.946671},{"c":4.955,"h":4.9576,"l":4.935,"n":1248,"o":4.95,"t":"2026-09-30T19:00:00Z","v":249665,"vw":4.945743},{"c":4.965,"h":4.97,"l":4.95,"n":1045,"o":4.95,"t":"2026-09-30T19:15:00Z","v":144283,"vw":4.961014},{"c":4.985,"h":5,"l":4.95,"n":1584,"o":4.965,"t":"2026-09-30T19:30:00Z","v":356587,"vw":4.972915},{"c":4.965,"h":4.99,"l":4.95,"n":4357,"o":4.985,"t":"2026-09-30T19:45:00Z","v":1008812,"vw":4.967151},{"c":4.97,"h":4.97,"l":4.97,"n":54,"o":4.97,"t":"2026-09-30T20:00:00Z","v":1498099,"vw":4.97},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-30T20:15:00Z","v":250,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-30T20:30:00Z","v":4000,"vw":4.95},{"c":4.976,"h":4.976,"l":4.97,"n":2,"o":4.97,"t":"2026-09-30T21:00:00Z","v":200,"vw":4.973},{"c":4.9923,"h":4.9923,"l":4.9923,"n":1,"o":4.9923,"t":"2026-09-30T21:45:00Z","v":250,"vw":4.9923},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-09-30T22:15:00Z","v":5000,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-09-30T23:45:00Z","v":500,"vw":4.97},{"c":4.98,"h":4.98,"l":4.98,"n":19,"o":4.98,"t":"2026-10-01T08:00:00Z","v":4029,"vw":4.98},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-01T08:15:00Z","v":203,"vw":4.95},{"c":5.02,"h":5.02,"l":4.97,"n":7,"o":4.9777,"t":"2026-10-01T11:45:00Z","v":4639,"vw":4.986459},{"c":4.9401,"h":4.9401,"l":4.9401,"n":1,"o":4.9401,"t":"2026-10-01T12:15:00Z","v":13000,"vw":4.9401},{"c":4.9577,"h":4.9577,"l":4.952,"n":2,"o":4.952,"t":"2026-10-01T12:30:00Z","v":4486,"vw":4.952618},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-01T12:45:00Z","v":6000,"vw":4.99},{"c":4.97,"h":4.97,"l":4.96,"n":2,"o":4.96,"t":"2026-10-01T13:00:00Z","v":2236,"vw":4.960447},{"c":4.865,"h":4.95,"l":4.86,"n":1740,"o":4.95,"t":"2026-10-01T13:30:00Z","v":445502,"vw":4.913687},{"c":4.855,"h":4.92,"l":4.855,"n":2146,"o":4.865,"t":"2026-10-01T13:45:00Z","v":1050288,"vw":4.899711},{"c":4.885,"h":4.9,"l":4.85,"n":2321,"o":4.855,"t":"2026-10-01T14:00:00Z","v":1014099,"vw":4.880736},{"c":4.855,"h":4.905,"l":4.85,"n":1241,"o":4.885,"t":"2026-10-01T14:15:00Z","v":427911,"vw":4.884785},{"c":4.855,"h":4.865,"l":4.84,"n":1178,"o":4.855,"t":"2026-10-01T14:30:00Z","v":244548,"vw":4.85164},{"c":4.845,"h":4.86,"l":4.84,"n":1157,"o":4.85,"t":"2026-10-01T14:45:00Z","v":264227,"vw":4.846092},{"c":4.85,"h":4.86,"l":4.83,"n":1266,"o":4.845,"t":"2026-10-01T15:00:00Z","v":391826,"vw":4.843418},{"c":4.84,"h":4.86,"l":4.835,"n":1130,"o":4.845,"t":"2026-10-01T15:15:00Z","v":454044,"vw":4.845217},{"c":4.845,"h":4.88,"l":4.84,"n":1405,"o":4.845,"t":"2026-10-01T15:30:00Z","v":343321,"vw":4.859178},{"c":4.895,"h":4.9,"l":4.845,"n":1274,"o":4.845,"t":"2026-10-01T15:45:00Z","v":403911,"vw":4.868155},{"c":4.9,"h":4.91,"l":4.89,"n":777,"o":4.895,"t":"2026-10-01T16:00:00Z","v":116478,"vw":4.900947},{"c":4.925,"h":4.935,"l":4.9,"n":1097,"o":4.9,"t":"2026-10-01T16:15:00Z","v":210349,"vw":4.919273},{"c":4.93,"h":4.95,"l":4.92,"n":946,"o":4.92,"t":"2026-10-01T16:30:00Z","v":212005,"vw":4.939585},{"c":4.945,"h":4.95,"l":4.93,"n":955,"o":4.935,"t":"2026-10-01T16:45:00Z","v":184790,"vw":4.94013},{"c":4.95,"h":4.97,"l":4.935,"n":872,"o":4.945,"t":"2026-10-01T17:00:00Z","v":131201,"vw":4.951969},{"c":4.965,"h":4.98,"l":4.95,"n":926,"o":4.95,"t":"2026-10-01T17:15:00Z","v":204581,"vw":4.965551},{"c":4.965,"h":4.981,"l":4.945,"n":1711,"o":4.965,"t":"2026-10-01T17:30:00Z","v":501351,"vw":4.963475},{"c":4.945,"h":4.97,"l":4.935,"n":954,"o":4.965,"t":"2026-10-01T17:45:00Z","v":199308,"vw":4.953058},{"c":4.965,"h":4.975,"l":4.945,"n":1235,"o":4.9499,"t":"2026-10-01T18:00:00Z","v":317529,"vw":4.965145},{"c":4.985,"h":4.99,"l":4.965,"n":997,"o":4.97,"t":"2026-10-01T18:15:00Z","v":240487,"vw":4.97321},{"c":5,"h":5.02,"l":4.98,"n":944,"o":4.985,"t":"2026-10-01T18:30:00Z","v":166143,"vw":4.999965},{"c":5,"h":5.01,"l":5,"n":886,"o":5,"t":"2026-10-01T18:45:00Z","v":105108,"vw":5.001556},{"c":5.015,"h":5.02,"l":5,"n":1035,"o":5,"t":"2026-10-01T19:00:00Z","v":137560,"vw":5.00805},{"c":5.025,"h":5.05,"l":5.01,"n":1870,"o":5.015,"t":"2026-10-01T19:15:00Z","v":584653,"vw":5.032895},{"c":5.035,"h":5.04,"l":5.02,"n":1521,"o":5.02,"t":"2026-10-01T19:30:00Z","v":400361,"vw":5.033711},{"c":5.04,"h":5.05,"l":5.005,"n":4324,"o":5.035,"t":"2026-10-01T19:45:00Z","v":1237555,"vw":5.026597},{"c":5.03,"h":5.03,"l":5.03,"n":34,"o":5.03,"t":"2026-10-01T20:00:00Z","v":743802,"vw":5.03},{"c":5.04,"h":5.04,"l":5.03,"n":15,"o":5.031,"t":"2026-10-01T20:15:00Z","v":9119,"vw":5.036896},{"c":5.01,"h":5.04,"l":5.01,"n":22,"o":5.04,"t":"2026-10-01T20:30:00Z","v":7809,"vw":5.024581},{"c":5.01,"h":5.034,"l":5.01,"n":3,"o":5.034,"t":"2026-10-01T20:45:00Z","v":867,"vw":5.029261},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-01T21:00:00Z","v":35825,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-01T22:00:00Z","v":100,"vw":5.01},{"c":5.0293,"h":5.0293,"l":5.0293,"n":1,"o":5.0293,"t":"2026-10-01T23:15:00Z","v":100,"vw":5.0293},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-01T23:30:00Z","v":100,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-01T23:45:00Z","v":347,"vw":5.02},{"c":5.03,"h":5.05,"l":5.03,"n":5,"o":5.03,"t":"2026-10-02T08:00:00Z","v":475,"vw":5.035334},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-02T08:45:00Z","v":723,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-02T09:15:00Z","v":700,"vw":5.03},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-02T10:30:00Z","v":1900,"vw":5.04},{"c":5.07,"h":5.07,"l":5.04,"n":14,"o":5.06,"t":"2026-10-02T11:00:00Z","v":6514,"vw":5.055421},{"c":5.05,"h":5.08,"l":5.05,"n":6,"o":5.08,"t":"2026-10-02T11:15:00Z","v":418,"vw":5.064493},{"c":5.07,"h":5.09,"l":5.07,"n":5,"o":5.09,"t":"2026-10-02T11:30:00Z","v":405,"vw":5.076061},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-02T11:45:00Z","v":120,"vw":5.06},{"c":5.0607,"h":5.0781,"l":5.0607,"n":3,"o":5.0781,"t":"2026-10-02T12:00:00Z","v":216,"vw":5.070007},{"c":5.0754,"h":5.0754,"l":5.05,"n":4,"o":5.0697,"t":"2026-10-02T12:15:00Z","v":1100,"vw":5.068846},{"c":5.11,"h":5.11,"l":5.08,"n":13,"o":5.08,"t":"2026-10-02T12:30:00Z","v":20690,"vw":5.081546},{"c":5.11,"h":5.11,"l":5.05,"n":3,"o":5.05,"t":"2026-10-02T12:45:00Z","v":499,"vw":5.065},{"c":5.055,"h":5.08,"l":5.01,"n":1358,"o":5.08,"t":"2026-10-02T13:30:00Z","v":371343,"vw":5.060551},{"c":5.035,"h":5.09,"l":5.03,"n":1555,"o":5.06,"t":"2026-10-02T13:45:00Z","v":397893,"vw":5.0596},{"c":5.07,"h":5.07,"l":5.02,"n":1174,"o":5.031,"t":"2026-10-02T14:00:00Z","v":205584,"vw":5.040798},{"c":5.0401,"h":5.07,"l":5.04,"n":1151,"o":5.07,"t":"2026-10-02T14:15:00Z","v":181808,"vw":5.055841},{"c":5.05,"h":5.055,"l":5.03,"n":967,"o":5.045,"t":"2026-10-02T14:30:00Z","v":161395,"vw":5.043515},{"c":4.985,"h":5.04,"l":4.98,"n":1091,"o":5.04,"t":"2026-10-02T14:45:00Z","v":146836,"vw":5.016464},{"c":4.925,"h":4.985,"l":4.92,"n":1368,"o":4.98,"t":"2026-10-02T15:00:00Z","v":261196,"vw":4.953351},{"c":4.9192,"h":4.93,"l":4.87,"n":2278,"o":4.93,"t":"2026-10-02T15:15:00Z","v":561153,"vw":4.899294},{"c":4.94,"h":4.97,"l":4.91,"n":1265,"o":4.915,"t":"2026-10-02T15:30:00Z","v":235610,"vw":4.944607},{"c":4.945,"h":4.955,"l":4.93,"n":1092,"o":4.94,"t":"2026-10-02T15:45:00Z","v":201224,"vw":4.940041},{"c":4.945,"h":4.95,"l":4.935,"n":812,"o":4.95,"t":"2026-10-02T16:00:00Z","v":122989,"vw":4.942337},{"c":4.93,"h":4.95,"l":4.92,"n":1697,"o":4.94,"t":"2026-10-02T16:15:00Z","v":543458,"vw":4.936207},{"c":4.915,"h":4.925,"l":4.9,"n":1131,"o":4.925,"t":"2026-10-02T16:30:00Z","v":264249,"vw":4.914189},{"c":4.91,"h":4.92,"l":4.9,"n":1261,"o":4.915,"t":"2026-10-02T16:45:00Z","v":322589,"vw":4.909476},{"c":4.895,"h":4.92,"l":4.89,"n":992,"o":4.905,"t":"2026-10-02T17:00:00Z","v":245682,"vw":4.900697},{"c":4.88,"h":4.9,"l":4.875,"n":1692,"o":4.895,"t":"2026-10-02T17:15:00Z","v":583180,"vw":4.883242},{"c":4.885,"h":4.9,"l":4.87,"n":1843,"o":4.885,"t":"2026-10-02T17:30:00Z","v":673049,"vw":4.882058},{"c":4.885,"h":4.89,"l":4.88,"n":931,"o":4.885,"t":"2026-10-02T17:45:00Z","v":138853,"vw":4.884475},{"c":4.905,"h":4.905,"l":4.88,"n":1269,"o":4.885,"t":"2026-10-02T18:00:00Z","v":270759,"vw":4.891405},{"c":4.88,"h":4.91,"l":4.88,"n":853,"o":4.905,"t":"2026-10-02T18:15:00Z","v":86180,"vw":4.895521},{"c":4.87,"h":4.89,"l":4.86,"n":1428,"o":4.885,"t":"2026-10-02T18:30:00Z","v":242180,"vw":4.87328},{"c":4.875,"h":4.88,"l":4.86,"n":1112,"o":4.8667,"t":"2026-10-02T18:45:00Z","v":135222,"vw":4.873672},{"c":4.885,"h":4.885,"l":4.845,"n":1490,"o":4.875,"t":"2026-10-02T19:00:00Z","v":578057,"vw":4.863162},{"c":4.895,"h":4.895,"l":4.88,"n":1234,"o":4.885,"t":"2026-10-02T19:15:00Z","v":359672,"vw":4.887786},{"c":4.86,"h":4.895,"l":4.85,"n":1606,"o":4.895,"t":"2026-10-02T19:30:00Z","v":573583,"vw":4.873506},{"c":4.845,"h":4.875,"l":4.84,"n":4119,"o":4.865,"t":"2026-10-02T19:45:00Z","v":1151212,"vw":4.855098},{"c":4.8699,"h":4.87,"l":4.84,"n":55,"o":4.84,"t":"2026-10-02T20:00:00Z","v":1995083,"vw":4.840057},{"c":4.87,"h":4.87,"l":4.86,"n":7,"o":4.8691,"t":"2026-10-02T20:15:00Z","v":1078,"vw":4.867688},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-02T20:45:00Z","v":149,"vw":4.85},{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-10-02T21:00:00Z","v":218,"vw":4.88},{"c":4.86,"h":4.87,"l":4.86,"n":29,"o":4.865,"t":"2026-10-02T21:45:00Z","v":7837,"vw":4.865896},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-02T22:00:00Z","v":280,"vw":4.88},{"c":4.8601,"h":4.8789,"l":4.86,"n":6,"o":4.8789,"t":"2026-10-02T23:45:00Z","v":21300,"vw":4.860117},{"c":4.88,"h":4.88,"l":4.84,"n":9,"o":4.84,"t":"2026-10-05T08:00:00Z","v":524,"vw":4.863762},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-05T08:15:00Z","v":293,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-05T08:45:00Z","v":5154,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-05T10:00:00Z","v":1001,"vw":4.85},{"c":4.8593,"h":4.8593,"l":4.8593,"n":1,"o":4.8593,"t":"2026-10-05T11:00:00Z","v":250,"vw":4.8593},{"c":4.8592,"h":4.8598,"l":4.8592,"n":2,"o":4.8598,"t":"2026-10-05T11:15:00Z","v":400,"vw":4.859575},{"c":4.86,"h":4.86,"l":4.85,"n":3,"o":4.85,"t":"2026-10-05T11:30:00Z","v":1125,"vw":4.859091},{"c":4.8599,"h":4.86,"l":4.8599,"n":2,"o":4.86,"t":"2026-10-05T12:15:00Z","v":500,"vw":4.85992},{"c":4.852,"h":4.852,"l":4.85,"n":2,"o":4.85,"t":"2026-10-05T12:30:00Z","v":200,"vw":4.851},{"c":4.85,"h":4.85,"l":4.85,"n":6,"o":4.85,"t":"2026-10-05T12:45:00Z","v":435,"vw":4.85},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-05T13:00:00Z","v":3000,"vw":4.86},{"c":4.84,"h":4.86,"l":4.84,"n":34,"o":4.8485,"t":"2026-10-05T13:15:00Z","v":5530,"vw":4.842263},{"c":4.81,"h":4.8603,"l":4.805,"n":1513,"o":4.84,"t":"2026-10-05T13:30:00Z","v":431654,"vw":4.8295},{"c":4.7601,"h":4.81,"l":4.745,"n":2878,"o":4.805,"t":"2026-10-05T13:45:00Z","v":1235152,"vw":4.767371},{"c":4.825,"h":4.83,"l":4.755,"n":1858,"o":4.76,"t":"2026-10-05T14:00:00Z","v":560078,"vw":4.789677},{"c":4.79,"h":4.8369,"l":4.78,"n":1659,"o":4.82,"t":"2026-10-05T14:15:00Z","v":528196,"vw":4.806819},{"c":4.785,"h":4.795,"l":4.76,"n":953,"o":4.785,"t":"2026-10-05T14:30:00Z","v":180118,"vw":4.778149},{"c":4.785,"h":4.79,"l":4.77,"n":935,"o":4.785,"t":"2026-10-05T14:45:00Z","v":147327,"vw":4.781578},{"c":4.755,"h":4.79,"l":4.755,"n":953,"o":4.785,"t":"2026-10-05T15:00:00Z","v":369596,"vw":4.763301},{"c":4.77,"h":4.77,"l":4.75,"n":704,"o":4.76,"t":"2026-10-05T15:15:00Z","v":103118,"vw":4.761965},{"c":4.77,"h":4.77,"l":4.76,"n":963,"o":4.765,"t":"2026-10-05T15:30:00Z","v":142874,"vw":4.766165},{"c":4.73,"h":4.77,"l":4.73,"n":1409,"o":4.765,"t":"2026-10-05T15:45:00Z","v":447288,"vw":4.751715},{"c":4.74,"h":4.74,"l":4.715,"n":1263,"o":4.73,"t":"2026-10-05T16:00:00Z","v":461751,"vw":4.724049},{"c":4.675,"h":4.75,"l":4.67,"n":1742,"o":4.735,"t":"2026-10-05T16:15:00Z","v":685522,"vw":4.703684},{"c":4.68,"h":4.69,"l":4.67,"n":1201,"o":4.67,"t":"2026-10-05T16:30:00Z","v":392239,"vw":4.685167},{"c":4.685,"h":4.69,"l":4.68,"n":1203,"o":4.685,"t":"2026-10-05T16:45:00Z","v":263754,"vw":4.685935},{"c":4.655,"h":4.685,"l":4.65,"n":1477,"o":4.685,"t":"2026-10-05T17:00:00Z","v":482016,"vw":4.661883},{"c":4.6599,"h":4.68,"l":4.65,"n":1728,"o":4.6589,"t":"2026-10-05T17:15:00Z","v":612931,"vw":4.658421},{"c":4.6417,"h":4.655,"l":4.62,"n":1738,"o":4.65,"t":"2026-10-05T17:30:00Z","v":573708,"vw":4.632653},{"c":4.635,"h":4.66,"l":4.63,"n":1095,"o":4.65,"t":"2026-10-05T17:45:00Z","v":311696,"vw":4.642781},{"c":4.635,"h":4.64,"l":4.63,"n":984,"o":4.635,"t":"2026-10-05T18:00:00Z","v":162860,"vw":4.632381},{"c":4.655,"h":4.66,"l":4.625,"n":1548,"o":4.63,"t":"2026-10-05T18:15:00Z","v":675044,"vw":4.636904},{"c":4.635,"h":4.66,"l":4.63,"n":1087,"o":4.655,"t":"2026-10-05T18:30:00Z","v":307408,"vw":4.647022},{"c":4.645,"h":4.65,"l":4.61,"n":1681,"o":4.63,"t":"2026-10-05T18:45:00Z","v":573247,"vw":4.622957},{"c":4.63,"h":4.655,"l":4.63,"n":1625,"o":4.645,"t":"2026-10-05T19:00:00Z","v":533641,"vw":4.641235},{"c":4.635,"h":4.65,"l":4.63,"n":1665,"o":4.635,"t":"2026-10-05T19:15:00Z","v":569421,"vw":4.641084},{"c":4.665,"h":4.67,"l":4.635,"n":2155,"o":4.635,"t":"2026-10-05T19:30:00Z","v":598193,"vw":4.654395},{"c":4.68,"h":4.69,"l":4.65,"n":5581,"o":4.66,"t":"2026-10-05T19:45:00Z","v":1460137,"vw":4.671226},{"c":4.68,"h":4.688,"l":4.68,"n":46,"o":4.68,"t":"2026-10-05T20:00:00Z","v":1804300,"vw":4.680001},{"c":4.676,"h":4.68,"l":4.6611,"n":4,"o":4.6611,"t":"2026-10-05T20:15:00Z","v":786,"vw":4.675735},{"c":4.6885,"h":4.69,"l":4.68,"n":6,"o":4.681,"t":"2026-10-05T20:30:00Z","v":1484,"vw":4.68598},{"c":4.6897,"h":4.6897,"l":4.68,"n":3,"o":4.6815,"t":"2026-10-05T20:45:00Z","v":1400,"vw":4.681979},{"c":4.69,"h":4.7,"l":4.69,"n":4,"o":4.69,"t":"2026-10-05T21:00:00Z","v":3026,"vw":4.694607},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-05T21:15:00Z","v":400,"vw":4.69},{"c":4.692,"h":4.692,"l":4.69,"n":6,"o":4.69,"t":"2026-10-05T21:30:00Z","v":604,"vw":4.690332},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-05T22:00:00Z","v":800,"vw":4.69},{"c":4.6999,"h":4.7,"l":4.6999,"n":3,"o":4.7,"t":"2026-10-05T22:15:00Z","v":322,"vw":4.699933},{"c":4.69,"h":4.7,"l":4.69,"n":2,"o":4.7,"t":"2026-10-05T22:30:00Z","v":5519,"vw":4.699638},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-10-05T22:45:00Z","v":5793,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-05T23:00:00Z","v":200,"vw":4.7},{"c":4.6901,"h":4.6901,"l":4.6901,"n":5,"o":4.6901,"t":"2026-10-05T23:15:00Z","v":2849,"vw":4.6901},{"c":4.7,"h":4.7,"l":4.69,"n":12,"o":4.69,"t":"2026-10-05T23:30:00Z","v":1135,"vw":4.696836},{"c":4.7,"h":4.7,"l":4.69,"n":5,"o":4.69,"t":"2026-10-05T23:45:00Z","v":3015,"vw":4.693334},{"c":4.71,"h":4.74,"l":4.7,"n":31,"o":4.7091,"t":"2026-10-06T08:00:00Z","v":1451,"vw":4.709572},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-06T08:30:00Z","v":217,"vw":4.7},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-06T10:15:00Z","v":100,"vw":4.75},{"c":4.71,"h":4.73,"l":4.71,"n":10,"o":4.73,"t":"2026-10-06T11:00:00Z","v":2784,"vw":4.726426},{"c":4.74,"h":4.74,"l":4.72,"n":17,"o":4.72,"t":"2026-10-06T11:30:00Z","v":6132,"vw":4.736069},{"c":4.72,"h":4.75,"l":4.7,"n":20,"o":4.75,"t":"2026-10-06T11:45:00Z","v":5481,"vw":4.728045},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-06T12:00:00Z","v":502,"vw":4.72},{"c":4.7239,"h":4.73,"l":4.68,"n":17,"o":4.73,"t":"2026-10-06T12:15:00Z","v":90191,"vw":4.681222},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-06T12:30:00Z","v":6150,"vw":4.72},{"c":4.72,"h":4.7231,"l":4.72,"n":4,"o":4.7231,"t":"2026-10-06T12:45:00Z","v":458,"vw":4.720699},{"c":4.72,"h":4.74,"l":4.72,"n":5,"o":4.7399,"t":"2026-10-06T13:00:00Z","v":4005,"vw":4.73495},{"c":4.72,"h":4.7392,"l":4.72,"n":13,"o":4.7392,"t":"2026-10-06T13:15:00Z","v":1237,"vw":4.726948},{"c":4.715,"h":4.77,"l":4.7,"n":864,"o":4.73,"t":"2026-10-06T13:30:00Z","v":451422,"vw":4.729917},{"c":4.755,"h":4.76,"l":4.72,"n":639,"o":4.72,"t":"2026-10-06T13:45:00Z","v":183604,"vw":4.747762},{"c":4.785,"h":4.8,"l":4.755,"n":1007,"o":4.755,"t":"2026-10-06T14:00:00Z","v":362704,"vw":4.783366},{"c":4.765,"h":4.785,"l":4.75,"n":735,"o":4.785,"t":"2026-10-06T14:15:00Z","v":221657,"vw":4.761187},{"c":4.765,"h":4.79,"l":4.76,"n":683,"o":4.765,"t":"2026-10-06T14:30:00Z","v":147758,"vw":4.778841},{"c":4.745,"h":4.775,"l":4.74,"n":783,"o":4.77,"t":"2026-10-06T14:45:00Z","v":122768,"vw":4.763135},{"c":4.735,"h":4.75,"l":4.73,"n":947,"o":4.745,"t":"2026-10-06T15:00:00Z","v":246785,"vw":4.742577},{"c":4.73,"h":4.74,"l":4.7214,"n":846,"o":4.735,"t":"2026-10-06T15:15:00Z","v":227789,"vw":4.72917},{"c":4.735,"h":4.74,"l":4.72,"n":858,"o":4.7283,"t":"2026-10-06T15:30:00Z","v":164314,"vw":4.731848},{"c":4.7283,"h":4.74,"l":4.72,"n":661,"o":4.735,"t":"2026-10-06T15:45:00Z","v":104926,"vw":4.731145},{"c":4.765,"h":4.77,"l":4.7201,"n":954,"o":4.725,"t":"2026-10-06T16:00:00Z","v":236584,"vw":4.750844},{"c":4.755,"h":4.77,"l":4.75,"n":847,"o":4.77,"t":"2026-10-06T16:15:00Z","v":129478,"vw":4.760032},{"c":4.755,"h":4.76,"l":4.75,"n":725,"o":4.755,"t":"2026-10-06T16:30:00Z","v":100379,"vw":4.754414},{"c":4.755,"h":4.76,"l":4.75,"n":776,"o":4.755,"t":"2026-10-06T16:45:00Z","v":79523,"vw":4.755973},{"c":4.74,"h":4.76,"l":4.74,"n":836,"o":4.76,"t":"2026-10-06T17:00:00Z","v":81561,"vw":4.749295},{"c":4.74,"h":4.75,"l":4.725,"n":997,"o":4.745,"t":"2026-10-06T17:15:00Z","v":186495,"vw":4.733878},{"c":4.735,"h":4.74,"l":4.73,"n":739,"o":4.735,"t":"2026-10-06T17:30:00Z","v":150839,"vw":4.7349},{"c":4.725,"h":4.74,"l":4.72,"n":989,"o":4.73,"t":"2026-10-06T17:45:00Z","v":200160,"vw":4.727454},{"c":4.735,"h":4.74,"l":4.72,"n":813,"o":4.725,"t":"2026-10-06T18:00:00Z","v":116059,"vw":4.732683},{"c":4.725,"h":4.74,"l":4.72,"n":924,"o":4.735,"t":"2026-10-06T18:15:00Z","v":91640,"vw":4.728918},{"c":4.715,"h":4.73,"l":4.71,"n":1039,"o":4.73,"t":"2026-10-06T18:30:00Z","v":245046,"vw":4.719761},{"c":4.735,"h":4.74,"l":4.715,"n":973,"o":4.715,"t":"2026-10-06T18:45:00Z","v":245152,"vw":4.722912},{"c":4.72,"h":4.74,"l":4.72,"n":969,"o":4.735,"t":"2026-10-06T19:00:00Z","v":237405,"vw":4.729937},{"c":4.705,"h":4.7299,"l":4.7,"n":1143,"o":4.725,"t":"2026-10-06T19:15:00Z","v":224899,"vw":4.709787},{"c":4.705,"h":4.71,"l":4.69,"n":1457,"o":4.705,"t":"2026-10-06T19:30:00Z","v":267109,"vw":4.702135},{"c":4.665,"h":4.71,"l":4.66,"n":4610,"o":4.705,"t":"2026-10-06T19:45:00Z","v":1182529,"vw":4.673239},{"c":4.68,"h":4.69,"l":4.66,"n":62,"o":4.66,"t":"2026-10-06T20:00:00Z","v":1401517,"vw":4.660025},{"c":4.6895,"h":4.6895,"l":4.67,"n":8,"o":4.67,"t":"2026-10-06T20:15:00Z","v":759,"vw":4.679206},{"c":4.6892,"h":4.6892,"l":4.6892,"n":1,"o":4.6892,"t":"2026-10-06T20:30:00Z","v":125,"vw":4.6892},{"c":4.68,"h":4.69,"l":4.66,"n":19,"o":4.68,"t":"2026-10-06T21:15:00Z","v":19180,"vw":4.673351},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-06T21:45:00Z","v":124,"vw":4.68},{"c":4.69,"h":4.69,"l":4.68,"n":3,"o":4.68,"t":"2026-10-06T22:00:00Z","v":5650,"vw":4.689558},{"c":4.68,"h":4.69,"l":4.67,"n":3,"o":4.69,"t":"2026-10-06T22:15:00Z","v":427,"vw":4.677026},{"c":4.66,"h":4.6607,"l":4.66,"n":2,"o":4.6607,"t":"2026-10-06T22:45:00Z","v":895,"vw":4.660309},{"c":4.68,"h":4.68,"l":4.66,"n":2,"o":4.66,"t":"2026-10-06T23:00:00Z","v":4900,"vw":4.677959},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-06T23:15:00Z","v":100,"vw":4.68},{"c":4.68,"h":4.68,"l":4.6603,"n":4,"o":4.6603,"t":"2026-10-06T23:30:00Z","v":4700,"vw":4.662783},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-07T08:00:00Z","v":195,"vw":4.67},{"c":4.67,"h":4.67,"l":4.66,"n":9,"o":4.67,"t":"2026-10-07T09:00:00Z","v":1479,"vw":4.666434},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-07T09:30:00Z","v":150,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-07T10:45:00Z","v":1000,"vw":4.7},{"c":4.68,"h":4.68,"l":4.67,"n":4,"o":4.67,"t":"2026-10-07T11:00:00Z","v":1340,"vw":4.670761},{"c":4.6446,"h":4.65,"l":4.6446,"n":9,"o":4.65,"t":"2026-10-07T11:15:00Z","v":1274,"vw":4.6455},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-07T11:30:00Z","v":110,"vw":4.68},{"c":4.64,"h":4.68,"l":4.64,"n":32,"o":4.665,"t":"2026-10-07T12:45:00Z","v":18806,"vw":4.670926},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-07T13:00:00Z","v":304,"vw":4.66},{"c":4.64,"h":4.66,"l":4.64,"n":14,"o":4.66,"t":"2026-10-07T13:15:00Z","v":3200,"vw":4.654219},{"c":4.656,"h":4.69,"l":4.625,"n":685,"o":4.66,"t":"2026-10-07T13:30:00Z","v":245421,"vw":4.644484},{"c":4.6581,"h":4.67,"l":4.6401,"n":485,"o":4.66,"t":"2026-10-07T13:45:00Z","v":152444,"vw":4.654839},{"c":4.652,"h":4.68,"l":4.65,"n":765,"o":4.655,"t":"2026-10-07T14:00:00Z","v":189388,"vw":4.662121},{"c":4.675,"h":4.68,"l":4.65,"n":641,"o":4.65,"t":"2026-10-07T14:15:00Z","v":142636,"vw":4.668316},{"c":4.655,"h":4.7,"l":4.655,"n":784,"o":4.675,"t":"2026-10-07T14:30:00Z","v":180692,"vw":4.684775},{"c":4.645,"h":4.66,"l":4.64,"n":527,"o":4.66,"t":"2026-10-07T14:45:00Z","v":83169,"vw":4.649725},{"c":4.64,"h":4.65,"l":4.63,"n":713,"o":4.645,"t":"2026-10-07T15:00:00Z","v":171026,"vw":4.639595},{"c":4.6286,"h":4.645,"l":4.62,"n":695,"o":4.645,"t":"2026-10-07T15:15:00Z","v":196312,"vw":4.628462},{"c":4.645,"h":4.65,"l":4.62,"n":850,"o":4.625,"t":"2026-10-07T15:30:00Z","v":255757,"vw":4.639321},{"c":4.665,"h":4.67,"l":4.64,"n":484,"o":4.645,"t":"2026-10-07T15:45:00Z","v":125134,"vw":4.654842},{"c":4.665,"h":4.67,"l":4.65,"n":761,"o":4.665,"t":"2026-10-07T16:00:00Z","v":383334,"vw":4.659471},{"c":4.685,"h":4.69,"l":4.665,"n":392,"o":4.6699,"t":"2026-10-07T16:15:00Z","v":111485,"vw":4.680786},{"c":4.685,"h":4.69,"l":4.675,"n":498,"o":4.685,"t":"2026-10-07T16:30:00Z","v":183622,"vw":4.683442},{"c":4.665,"h":4.685,"l":4.66,"n":589,"o":4.685,"t":"2026-10-07T16:45:00Z","v":149975,"vw":4.677801},{"c":4.6811,"h":4.69,"l":4.66,"n":623,"o":4.665,"t":"2026-10-07T17:00:00Z","v":181158,"vw":4.673709},{"c":4.675,"h":4.695,"l":4.665,"n":674,"o":4.685,"t":"2026-10-07T17:15:00Z","v":196517,"vw":4.683751},{"c":4.665,"h":4.68,"l":4.66,"n":319,"o":4.675,"t":"2026-10-07T17:30:00Z","v":137905,"vw":4.66736},{"c":4.665,"h":4.67,"l":4.66,"n":305,"o":4.665,"t":"2026-10-07T17:45:00Z","v":31568,"vw":4.664041},{"c":4.655,"h":4.6799,"l":4.655,"n":640,"o":4.665,"t":"2026-10-07T18:00:00Z","v":140322,"vw":4.670407},{"c":4.665,"h":4.67,"l":4.65,"n":463,"o":4.655,"t":"2026-10-07T18:15:00Z","v":65143,"vw":4.658644},{"c":4.68,"h":4.68,"l":4.665,"n":630,"o":4.67,"t":"2026-10-07T18:30:00Z","v":151830,"vw":4.672721},{"c":4.685,"h":4.69,"l":4.675,"n":518,"o":4.675,"t":"2026-10-07T18:45:00Z","v":104408,"vw":4.682969},{"c":4.68,"h":4.69,"l":4.66,"n":860,"o":4.685,"t":"2026-10-07T19:00:00Z","v":262185,"vw":4.673101},{"c":4.68,"h":4.69,"l":4.67,"n":883,"o":4.675,"t":"2026-10-07T19:15:00Z","v":174804,"vw":4.681569},{"c":4.675,"h":4.68,"l":4.6619,"n":1085,"o":4.67,"t":"2026-10-07T19:30:00Z","v":215133,"vw":4.672763},{"c":4.695,"h":4.705,"l":4.67,"n":4115,"o":4.67,"t":"2026-10-07T19:45:00Z","v":1171475,"vw":4.690487},{"c":4.7187,"h":4.7188,"l":4.68,"n":53,"o":4.69,"t":"2026-10-07T20:00:00Z","v":1056670,"vw":4.690068},{"c":4.71,"h":4.7199,"l":4.6999,"n":11,"o":4.7,"t":"2026-10-07T20:15:00Z","v":10095,"vw":4.705371},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-07T20:30:00Z","v":300,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-07T20:45:00Z","v":1001,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-07T21:30:00Z","v":456,"vw":4.7},{"c":4.73,"h":4.73,"l":4.7099,"n":22,"o":4.71,"t":"2026-10-07T22:00:00Z","v":40522,"vw":4.724826},{"c":4.7395,"h":4.7395,"l":4.7395,"n":5,"o":4.7395,"t":"2026-10-07T22:15:00Z","v":1000,"vw":4.7395},{"c":4.75,"h":4.75,"l":4.74,"n":7,"o":4.74,"t":"2026-10-07T23:15:00Z","v":40000,"vw":4.743124},{"c":4.7093,"h":4.76,"l":4.7093,"n":2,"o":4.76,"t":"2026-10-07T23:30:00Z","v":6904,"vw":4.746018},{"c":4.6407,"h":4.6407,"l":4.64,"n":2,"o":4.64,"t":"2026-10-08T10:15:00Z","v":4100,"vw":4.640683},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-08T10:45:00Z","v":200,"vw":4.68},{"c":4.67,"h":4.7,"l":4.63,"n":11,"o":4.66,"t":"2026-10-08T11:00:00Z","v":16526,"vw":4.652531},{"c":4.6605,"h":4.665,"l":4.6605,"n":2,"o":4.665,"t":"2026-10-08T12:15:00Z","v":350,"vw":4.661786},{"c":4.66,"h":4.6605,"l":4.66,"n":7,"o":4.6605,"t":"2026-10-08T12:45:00Z","v":5615,"vw":4.660022},{"c":4.651,"h":4.651,"l":4.6505,"n":2,"o":4.6505,"t":"2026-10-08T13:00:00Z","v":2270,"vw":4.650943},{"c":4.65,"h":4.68,"l":4.65,"n":24,"o":4.67,"t":"2026-10-08T13:15:00Z","v":95067,"vw":4.651405},{"c":4.665,"h":4.67,"l":4.6,"n":969,"o":4.65,"t":"2026-10-08T13:30:00Z","v":751843,"vw":4.625081},{"c":4.6374,"h":4.675,"l":4.6248,"n":960,"o":4.67,"t":"2026-10-08T13:45:00Z","v":188226,"vw":4.644786},{"c":4.665,"h":4.69,"l":4.63,"n":888,"o":4.64,"t":"2026-10-08T14:00:00Z","v":230247,"vw":4.667997},{"c":4.665,"h":4.675,"l":4.655,"n":739,"o":4.665,"t":"2026-10-08T14:15:00Z","v":159057,"vw":4.66399},{"c":4.65,"h":4.66,"l":4.65,"n":699,"o":4.66,"t":"2026-10-08T14:30:00Z","v":57497,"vw":4.656669},{"c":4.655,"h":4.66,"l":4.64,"n":682,"o":4.655,"t":"2026-10-08T14:45:00Z","v":102958,"vw":4.652178},{"c":4.655,"h":4.67,"l":4.65,"n":996,"o":4.655,"t":"2026-10-08T15:00:00Z","v":182838,"vw":4.66484},{"c":4.635,"h":4.655,"l":4.63,"n":532,"o":4.65,"t":"2026-10-08T15:15:00Z","v":83596,"vw":4.638916},{"c":4.645,"h":4.65,"l":4.63,"n":463,"o":4.635,"t":"2026-10-08T15:30:00Z","v":60564,"vw":4.641489},{"c":4.665,"h":4.67,"l":4.645,"n":838,"o":4.65,"t":"2026-10-08T15:45:00Z","v":275067,"vw":4.656112},{"c":4.685,"h":4.69,"l":4.66,"n":787,"o":4.665,"t":"2026-10-08T16:00:00Z","v":196701,"vw":4.673941},{"c":4.715,"h":4.735,"l":4.685,"n":1198,"o":4.685,"t":"2026-10-08T16:15:00Z","v":299049,"vw":4.712132},{"c":4.735,"h":4.74,"l":4.7,"n":979,"o":4.72,"t":"2026-10-08T16:30:00Z","v":201842,"vw":4.71579},{"c":4.79,"h":4.805,"l":4.73,"n":1118,"o":4.73,"t":"2026-10-08T16:45:00Z","v":261941,"vw":4.76767},{"c":4.75,"h":4.795,"l":4.74,"n":1311,"o":4.795,"t":"2026-10-08T17:00:00Z","v":445127,"vw":4.756561},{"c":4.755,"h":4.78,"l":4.74,"n":1358,"o":4.75,"t":"2026-10-08T17:15:00Z","v":764138,"vw":4.750606},{"c":4.785,"h":4.79,"l":4.755,"n":1524,"o":4.76,"t":"2026-10-08T17:30:00Z","v":411240,"vw":4.771574},{"c":4.765,"h":4.79,"l":4.7522,"n":749,"o":4.785,"t":"2026-10-08T17:45:00Z","v":115937,"vw":4.768818},{"c":4.765,"h":4.78,"l":4.76,"n":902,"o":4.77,"t":"2026-10-08T18:00:00Z","v":191168,"vw":4.769756},{"c":4.765,"h":4.77,"l":4.755,"n":681,"o":4.765,"t":"2026-10-08T18:15:00Z","v":96727,"vw":4.762784},{"c":4.76,"h":4.77,"l":4.75,"n":909,"o":4.77,"t":"2026-10-08T18:30:00Z","v":108462,"vw":4.76073},{"c":4.755,"h":4.77,"l":4.755,"n":728,"o":4.765,"t":"2026-10-08T18:45:00Z","v":85695,"vw":4.761698},{"c":4.785,"h":4.79,"l":4.75,"n":1187,"o":4.76,"t":"2026-10-08T19:00:00Z","v":214342,"vw":4.772362},{"c":4.775,"h":4.79,"l":4.77,"n":1216,"o":4.78,"t":"2026-10-08T19:15:00Z","v":305488,"vw":4.776371},{"c":4.74,"h":4.78,"l":4.74,"n":1647,"o":4.78,"t":"2026-10-08T19:30:00Z","v":236972,"vw":4.75948},{"c":4.755,"h":4.76,"l":4.74,"n":3968,"o":4.745,"t":"2026-10-08T19:45:00Z","v":719276,"vw":4.754803},{"c":4.75,"h":4.75,"l":4.75,"n":50,"o":4.75,"t":"2026-10-08T20:00:00Z","v":2589137,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-08T20:45:00Z","v":200,"vw":4.75},{"c":4.7595,"h":4.7598,"l":4.7595,"n":2,"o":4.7598,"t":"2026-10-08T21:15:00Z","v":800,"vw":4.759725},{"c":4.76,"h":4.76,"l":4.7599,"n":3,"o":4.76,"t":"2026-10-08T21:30:00Z","v":1020,"vw":4.75999},{"c":4.7598,"h":4.7598,"l":4.7598,"n":1,"o":4.7598,"t":"2026-10-08T23:00:00Z","v":200,"vw":4.7598},{"c":4.7504,"h":4.7504,"l":4.7504,"n":1,"o":4.7504,"t":"2026-10-08T23:30:00Z","v":100,"vw":4.7504},{"c":4.7515,"h":4.7515,"l":4.7515,"n":1,"o":4.7515,"t":"2026-10-08T23:45:00Z","v":100,"vw":4.7515},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-09T08:00:00Z","v":1052,"vw":4.78},{"c":4.87,"h":4.87,"l":4.79,"n":9,"o":4.79,"t":"2026-10-09T09:30:00Z","v":2892,"vw":4.808519},{"c":4.7701,"h":4.7701,"l":4.77,"n":6,"o":4.77,"t":"2026-10-09T11:00:00Z","v":33652,"vw":4.770047},{"c":4.77,"h":4.7747,"l":4.77,"n":3,"o":4.77,"t":"2026-10-09T11:15:00Z","v":1000,"vw":4.77188},{"c":4.7831,"h":4.7831,"l":4.7831,"n":1,"o":4.7831,"t":"2026-10-09T13:00:00Z","v":140,"vw":4.7831},{"c":4.715,"h":4.78,"l":4.69,"n":722,"o":4.76,"t":"2026-10-09T13:30:00Z","v":290728,"vw":4.719185},{"c":4.715,"h":4.73,"l":4.7,"n":597,"o":4.715,"t":"2026-10-09T13:45:00Z","v":120831,"vw":4.710502},{"c":4.705,"h":4.73,"l":4.7,"n":761,"o":4.71,"t":"2026-10-09T14:00:00Z","v":169889,"vw":4.710754},{"c":4.735,"h":4.74,"l":4.7,"n":687,"o":4.705,"t":"2026-10-09T14:15:00Z","v":142018,"vw":4.720029},{"c":4.715,"h":4.735,"l":4.71,"n":481,"o":4.735,"t":"2026-10-09T14:30:00Z","v":58393,"vw":4.723361},{"c":4.705,"h":4.735,"l":4.705,"n":687,"o":4.72,"t":"2026-10-09T14:45:00Z","v":126664,"vw":4.719503},{"c":4.705,"h":4.71,"l":4.69,"n":782,"o":4.705,"t":"2026-10-09T15:00:00Z","v":167099,"vw":4.701053},{"c":4.7,"h":4.71,"l":4.6931,"n":759,"o":4.705,"t":"2026-10-09T15:15:00Z","v":122774,"vw":4.701274},{"c":4.705,"h":4.71,"l":4.6904,"n":745,"o":4.705,"t":"2026-10-09T15:30:00Z","v":119079,"vw":4.699184},{"c":4.705,"h":4.71,"l":4.7,"n":544,"o":4.705,"t":"2026-10-09T15:45:00Z","v":34935,"vw":4.704797},{"c":4.705,"h":4.71,"l":4.7,"n":546,"o":4.705,"t":"2026-10-09T16:00:00Z","v":102167,"vw":4.703227},{"c":4.685,"h":4.71,"l":4.675,"n":768,"o":4.705,"t":"2026-10-09T16:15:00Z","v":211622,"vw":4.691536},{"c":4.685,"h":4.69,"l":4.68,"n":450,"o":4.685,"t":"2026-10-09T16:30:00Z","v":35249,"vw":4.685541},{"c":4.6878,"h":4.69,"l":4.67,"n":965,"o":4.685,"t":"2026-10-09T16:45:00Z","v":197639,"vw":4.683229},{"c":4.665,"h":4.7,"l":4.6601,"n":878,"o":4.685,"t":"2026-10-09T17:00:00Z","v":191005,"vw":4.683483},{"c":4.6593,"h":4.68,"l":4.65,"n":774,"o":4.665,"t":"2026-10-09T17:15:00Z","v":353581,"vw":4.673675},{"c":4.6699,"h":4.67,"l":4.65,"n":874,"o":4.655,"t":"2026-10-09T17:30:00Z","v":156059,"vw":4.661845},{"c":4.67,"h":4.67,"l":4.66,"n":683,"o":4.665,"t":"2026-10-09T17:45:00Z","v":92480,"vw":4.663242},{"c":4.645,"h":4.67,"l":4.64,"n":1491,"o":4.67,"t":"2026-10-09T18:00:00Z","v":575283,"vw":4.651363},{"c":4.635,"h":4.65,"l":4.63,"n":791,"o":4.645,"t":"2026-10-09T18:15:00Z","v":107782,"vw":4.640557},{"c":4.635,"h":4.65,"l":4.625,"n":1124,"o":4.635,"t":"2026-10-09T18:30:00Z","v":489291,"vw":4.632397},{"c":4.635,"h":4.66,"l":4.6301,"n":1201,"o":4.6345,"t":"2026-10-09T18:45:00Z","v":184166,"vw":4.645597},{"c":4.655,"h":4.66,"l":4.635,"n":958,"o":4.64,"t":"2026-10-09T19:00:00Z","v":128667,"vw":4.64853},{"c":4.655,"h":4.67,"l":4.65,"n":1132,"o":4.655,"t":"2026-10-09T19:15:00Z","v":284838,"vw":4.660076},{"c":4.655,"h":4.66,"l":4.65,"n":1094,"o":4.655,"t":"2026-10-09T19:30:00Z","v":148796,"vw":4.65772},{"c":4.675,"h":4.68,"l":4.64,"n":3421,"o":4.655,"t":"2026-10-09T19:45:00Z","v":608781,"vw":4.662024},{"c":4.69,"h":4.69,"l":4.68,"n":58,"o":4.68,"t":"2026-10-09T20:00:00Z","v":653049,"vw":4.680024},{"c":4.69,"h":4.6923,"l":4.69,"n":3,"o":4.69,"t":"2026-10-09T20:15:00Z","v":1950,"vw":4.691238},{"c":4.6984,"h":4.6984,"l":4.6984,"n":1,"o":4.6984,"t":"2026-10-09T20:30:00Z","v":1000,"vw":4.6984},{"c":4.699,"h":4.7,"l":4.69,"n":30,"o":4.7,"t":"2026-10-09T20:45:00Z","v":2765,"vw":4.698382},{"c":4.68,"h":4.7,"l":4.68,"n":11,"o":4.69,"t":"2026-10-09T21:00:00Z","v":2700,"vw":4.690389},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-09T21:15:00Z","v":500,"vw":4.68},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-09T21:45:00Z","v":500,"vw":4.7},{"c":4.6804,"h":4.6804,"l":4.68,"n":3,"o":4.68,"t":"2026-10-09T23:00:00Z","v":1000,"vw":4.6802},{"c":4.6903,"h":4.6903,"l":4.68,"n":3,"o":4.68,"t":"2026-10-09T23:15:00Z","v":1250,"vw":4.68866},{"c":4.6901,"h":4.7,"l":4.69,"n":8,"o":4.7,"t":"2026-10-09T23:30:00Z","v":1060,"vw":4.697913},{"c":4.67,"h":4.68,"l":4.67,"n":9,"o":4.68,"t":"2026-10-12T08:30:00Z","v":3057,"vw":4.67053},{"c":4.82,"h":4.82,"l":4.7,"n":2,"o":4.7,"t":"2026-10-12T09:45:00Z","v":807,"vw":4.797695},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-12T10:45:00Z","v":102,"vw":4.71},{"c":4.6831,"h":4.69,"l":4.68,"n":9,"o":4.68,"t":"2026-10-12T11:00:00Z","v":1003,"vw":4.68171},{"c":4.7,"h":4.7,"l":4.68,"n":8,"o":4.68,"t":"2026-10-12T11:30:00Z","v":1514,"vw":4.681818},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-12T12:00:00Z","v":500,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-12T12:15:00Z","v":250,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-12T12:30:00Z","v":1000,"vw":4.67},{"c":4.62,"h":4.6817,"l":4.62,"n":34,"o":4.6817,"t":"2026-10-12T13:15:00Z","v":11263,"vw":4.655262},{"c":4.565,"h":4.64,"l":4.55,"n":1500,"o":4.62,"t":"2026-10-12T13:30:00Z","v":782192,"vw":4.580367},{"c":4.515,"h":4.575,"l":4.5,"n":1508,"o":4.565,"t":"2026-10-12T13:45:00Z","v":645136,"vw":4.539191},{"c":4.515,"h":4.52,"l":4.49,"n":1413,"o":4.515,"t":"2026-10-12T14:00:00Z","v":603178,"vw":4.50835},{"c":4.505,"h":4.52,"l":4.48,"n":1582,"o":4.52,"t":"2026-10-12T14:15:00Z","v":624889,"vw":4.496836},{"c":4.485,"h":4.505,"l":4.485,"n":767,"o":4.505,"t":"2026-10-12T14:30:00Z","v":163523,"vw":4.495013},{"c":4.465,"h":4.5077,"l":4.46,"n":1734,"o":4.48,"t":"2026-10-12T14:45:00Z","v":649999,"vw":4.484836},{"c":4.4852,"h":4.49,"l":4.46,"n":1088,"o":4.465,"t":"2026-10-12T15:00:00Z","v":231164,"vw":4.477108},{"c":4.485,"h":4.49,"l":4.48,"n":635,"o":4.485,"t":"2026-10-12T15:15:00Z","v":84597,"vw":4.483537},{"c":4.48,"h":4.509,"l":4.48,"n":1105,"o":4.485,"t":"2026-10-12T15:30:00Z","v":319148,"vw":4.495086},{"c":4.495,"h":4.5,"l":4.47,"n":868,"o":4.49,"t":"2026-10-12T15:45:00Z","v":227835,"vw":4.48978},{"c":4.495,"h":4.515,"l":4.49,"n":889,"o":4.495,"t":"2026-10-12T16:00:00Z","v":208682,"vw":4.503541},{"c":4.485,"h":4.5,"l":4.48,"n":687,"o":4.4911,"t":"2026-10-12T16:15:00Z","v":134391,"vw":4.490867},{"c":4.495,"h":4.5,"l":4.48,"n":780,"o":4.48,"t":"2026-10-12T16:30:00Z","v":287287,"vw":4.489602},{"c":4.5,"h":4.51,"l":4.49,"n":897,"o":4.495,"t":"2026-10-12T16:45:00Z","v":250596,"vw":4.499283},{"c":4.51,"h":4.52,"l":4.49,"n":841,"o":4.505,"t":"2026-10-12T17:00:00Z","v":236725,"vw":4.50359},{"c":4.515,"h":4.52,"l":4.5,"n":813,"o":4.515,"t":"2026-10-12T17:15:00Z","v":120512,"vw":4.509669},{"c":4.505,"h":4.52,"l":4.5,"n":617,"o":4.515,"t":"2026-10-12T17:30:00Z","v":94415,"vw":4.50854},{"c":4.5,"h":4.515,"l":4.5,"n":542,"o":4.5084,"t":"2026-10-12T17:45:00Z","v":81062,"vw":4.506284},{"c":4.495,"h":4.51,"l":4.49,"n":779,"o":4.5,"t":"2026-10-12T18:00:00Z","v":158321,"vw":4.503099},{"c":4.475,"h":4.495,"l":4.47,"n":897,"o":4.49,"t":"2026-10-12T18:15:00Z","v":143456,"vw":4.483409},{"c":4.485,"h":4.49,"l":4.475,"n":866,"o":4.475,"t":"2026-10-12T18:30:00Z","v":207459,"vw":4.482168},{"c":4.48,"h":4.495,"l":4.475,"n":1196,"o":4.48,"t":"2026-10-12T18:45:00Z","v":251701,"vw":4.484597},{"c":4.485,"h":4.49,"l":4.47,"n":1129,"o":4.485,"t":"2026-10-12T19:00:00Z","v":180071,"vw":4.482407},{"c":4.49,"h":4.5,"l":4.48,"n":1264,"o":4.48,"t":"2026-10-12T19:15:00Z","v":306865,"vw":4.494356},{"c":4.48,"h":4.5,"l":4.48,"n":1927,"o":4.49,"t":"2026-10-12T19:30:00Z","v":344772,"vw":4.488516},{"c":4.495,"h":4.505,"l":4.47,"n":4380,"o":4.485,"t":"2026-10-12T19:45:00Z","v":1153063,"vw":4.490097},{"c":4.5,"h":4.5072,"l":4.49,"n":79,"o":4.49,"t":"2026-10-12T20:00:00Z","v":794169,"vw":4.490044},{"c":4.486,"h":4.486,"l":4.486,"n":1,"o":4.486,"t":"2026-10-12T20:15:00Z","v":5000,"vw":4.486},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-12T21:00:00Z","v":100,"vw":4.5},{"c":4.5098,"h":4.5098,"l":4.5098,"n":1,"o":4.5098,"t":"2026-10-12T21:30:00Z","v":100,"vw":4.5098},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-12T21:45:00Z","v":500,"vw":4.49},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-12T22:00:00Z","v":100,"vw":4.51},{"c":4.5099,"h":4.51,"l":4.5,"n":19,"o":4.5,"t":"2026-10-12T22:15:00Z","v":1408,"vw":4.50905},{"c":4.5015,"h":4.5015,"l":4.5015,"n":2,"o":4.5015,"t":"2026-10-12T22:45:00Z","v":130,"vw":4.5015},{"c":4.49,"h":4.49,"l":4.49,"n":4,"o":4.49,"t":"2026-10-12T23:00:00Z","v":130,"vw":4.49},{"c":4.53,"h":4.53,"l":4.5087,"n":7,"o":4.5087,"t":"2026-10-12T23:15:00Z","v":1344,"vw":4.513995},{"c":4.5,"h":4.51,"l":4.495,"n":41,"o":4.51,"t":"2026-10-12T23:30:00Z","v":4169,"vw":4.499671},{"c":4.51,"h":4.52,"l":4.51,"n":4,"o":4.52,"t":"2026-10-13T08:00:00Z","v":3979,"vw":4.519232},{"c":4.5001,"h":4.53,"l":4.5,"n":11,"o":4.53,"t":"2026-10-13T11:00:00Z","v":4062,"vw":4.508114},{"c":4.51,"h":4.53,"l":4.51,"n":2,"o":4.53,"t":"2026-10-13T11:15:00Z","v":574,"vw":4.526516},{"c":4.5101,"h":4.5101,"l":4.51,"n":3,"o":4.51,"t":"2026-10-13T11:30:00Z","v":210,"vw":4.51005},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-13T11:45:00Z","v":943,"vw":4.52},{"c":4.52,"h":4.5269,"l":4.52,"n":3,"o":4.5269,"t":"2026-10-13T12:00:00Z","v":600,"vw":4.521372},{"c":4.5258,"h":4.53,"l":4.5258,"n":4,"o":4.53,"t":"2026-10-13T12:15:00Z","v":1576,"vw":4.529333},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-13T12:30:00Z","v":3000,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-13T12:45:00Z","v":10000,"vw":4.52},{"c":4.51,"h":4.51,"l":4.5,"n":6,"o":4.5,"t":"2026-10-13T13:00:00Z","v":2115,"vw":4.502612},{"c":4.51,"h":4.6,"l":4.51,"n":59,"o":4.54,"t":"2026-10-13T13:15:00Z","v":20661,"vw":4.540745},{"c":4.535,"h":4.56,"l":4.5,"n":1033,"o":4.54,"t":"2026-10-13T13:30:00Z","v":1302020,"vw":4.523849},{"c":4.505,"h":4.54,"l":4.5,"n":1037,"o":4.54,"t":"2026-10-13T13:45:00Z","v":289517,"vw":4.512394},{"c":4.515,"h":4.52,"l":4.4803,"n":877,"o":4.5,"t":"2026-10-13T14:00:00Z","v":269326,"vw":4.50634},{"c":4.53,"h":4.555,"l":4.52,"n":869,"o":4.52,"t":"2026-10-13T14:15:00Z","v":857058,"vw":4.538829},{"c":4.54,"h":4.55,"l":4.53,"n":779,"o":4.535,"t":"2026-10-13T14:30:00Z","v":203004,"vw":4.539522},{"c":4.575,"h":4.58,"l":4.53,"n":738,"o":4.535,"t":"2026-10-13T14:45:00Z","v":304986,"vw":4.550657},{"c":4.615,"h":4.62,"l":4.57,"n":976,"o":4.575,"t":"2026-10-13T15:00:00Z","v":354138,"vw":4.595444},{"c":4.625,"h":4.63,"l":4.61,"n":828,"o":4.61,"t":"2026-10-13T15:15:00Z","v":247963,"vw":4.620209},{"c":4.61,"h":4.63,"l":4.6,"n":862,"o":4.62,"t":"2026-10-13T15:30:00Z","v":194236,"vw":4.613103},{"c":4.595,"h":4.61,"l":4.59,"n":584,"o":4.605,"t":"2026-10-13T15:45:00Z","v":81677,"vw":4.596299},{"c":4.595,"h":4.6,"l":4.5803,"n":603,"o":4.595,"t":"2026-10-13T16:00:00Z","v":68941,"vw":4.592307},{"c":4.595,"h":4.605,"l":4.57,"n":861,"o":4.59,"t":"2026-10-13T16:15:00Z","v":232619,"vw":4.585113},{"c":4.605,"h":4.61,"l":4.5901,"n":475,"o":4.595,"t":"2026-10-13T16:30:00Z","v":62074,"vw":4.604809},{"c":4.61,"h":4.62,"l":4.6,"n":490,"o":4.61,"t":"2026-10-13T16:45:00Z","v":77185,"vw":4.612492},{"c":4.6,"h":4.615,"l":4.6,"n":431,"o":4.61,"t":"2026-10-13T17:00:00Z","v":59974,"vw":4.606515},{"c":4.585,"h":4.61,"l":4.58,"n":696,"o":4.61,"t":"2026-10-13T17:15:00Z","v":191150,"vw":4.593293},{"c":4.58,"h":4.595,"l":4.58,"n":633,"o":4.585,"t":"2026-10-13T17:30:00Z","v":121352,"vw":4.58673},{"c":4.585,"h":4.5899,"l":4.57,"n":741,"o":4.58,"t":"2026-10-13T17:45:00Z","v":92321,"vw":4.577724},{"c":4.58,"h":4.6,"l":4.57,"n":1012,"o":4.585,"t":"2026-10-13T18:00:00Z","v":320515,"vw":4.585775},{"c":4.575,"h":4.59,"l":4.57,"n":527,"o":4.5884,"t":"2026-10-13T18:15:00Z","v":73100,"vw":4.579818},{"c":4.59,"h":4.6,"l":4.57,"n":797,"o":4.57,"t":"2026-10-13T18:30:00Z","v":177079,"vw":4.584861},{"c":4.585,"h":4.59,"l":4.58,"n":634,"o":4.59,"t":"2026-10-13T18:45:00Z","v":63121,"vw":4.586066},{"c":4.59,"h":4.6,"l":4.58,"n":833,"o":4.585,"t":"2026-10-13T19:00:00Z","v":193938,"vw":4.593048},{"c":4.575,"h":4.6,"l":4.57,"n":989,"o":4.595,"t":"2026-10-13T19:15:00Z","v":192351,"vw":4.575343},{"c":4.555,"h":4.58,"l":4.55,"n":1221,"o":4.57,"t":"2026-10-13T19:30:00Z","v":165871,"vw":4.566874},{"c":4.56,"h":4.57,"l":4.55,"n":4214,"o":4.555,"t":"2026-10-13T19:45:00Z","v":969041,"vw":4.558002},{"c":4.56,"h":4.56,"l":4.56,"n":42,"o":4.56,"t":"2026-10-13T20:00:00Z","v":1104848,"vw":4.56},{"c":4.5701,"h":4.5701,"l":4.57,"n":2,"o":4.57,"t":"2026-10-13T22:15:00Z","v":602,"vw":4.57005},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-13T22:30:00Z","v":153,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-14T08:00:00Z","v":1000,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-14T08:45:00Z","v":300,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-14T09:00:00Z","v":300,"vw":4.56},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-14T11:00:00Z","v":150,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-14T11:15:00Z","v":1000,"vw":4.59},{"c":4.5,"h":4.61,"l":4.5,"n":38,"o":4.58,"t":"2026-10-14T12:30:00Z","v":8073,"vw":4.54612},{"c":4.515,"h":4.52,"l":4.51,"n":8,"o":4.52,"t":"2026-10-14T12:45:00Z","v":2208,"vw":4.51232},{"c":4.5046,"h":4.5046,"l":4.5,"n":4,"o":4.5,"t":"2026-10-14T13:00:00Z","v":1703,"vw":4.500554},{"c":4.46,"h":4.52,"l":4.46,"n":704,"o":4.5,"t":"2026-10-14T13:30:00Z","v":339164,"vw":4.4729},{"c":4.4399,"h":4.4678,"l":4.42,"n":1078,"o":4.46,"t":"2026-10-14T13:45:00Z","v":312422,"vw":4.446514},{"c":4.425,"h":4.44,"l":4.41,"n":1072,"o":4.44,"t":"2026-10-14T14:00:00Z","v":242177,"vw":4.427509},{"c":4.445,"h":4.45,"l":4.42,"n":787,"o":4.425,"t":"2026-10-14T14:15:00Z","v":231305,"vw":4.439197},{"c":4.475,"h":4.48,"l":4.4302,"n":982,"o":4.445,"t":"2026-10-14T14:30:00Z","v":328717,"vw":4.459671},{"c":4.43,"h":4.48,"l":4.43,"n":646,"o":4.475,"t":"2026-10-14T14:45:00Z","v":245476,"vw":4.459476},{"c":4.425,"h":4.44,"l":4.42,"n":669,"o":4.43,"t":"2026-10-14T15:00:00Z","v":125827,"vw":4.425637},{"c":4.4,"h":4.425,"l":4.395,"n":1049,"o":4.42,"t":"2026-10-14T15:15:00Z","v":197908,"vw":4.406863},{"c":4.415,"h":4.42,"l":4.4,"n":920,"o":4.405,"t":"2026-10-14T15:30:00Z","v":223154,"vw":4.41134},{"c":4.41,"h":4.42,"l":4.4,"n":662,"o":4.415,"t":"2026-10-14T15:45:00Z","v":93279,"vw":4.408712},{"c":4.4,"h":4.41,"l":4.4,"n":480,"o":4.4,"t":"2026-10-14T16:00:00Z","v":78198,"vw":4.403521},{"c":4.385,"h":4.405,"l":4.38,"n":987,"o":4.4,"t":"2026-10-14T16:15:00Z","v":525824,"vw":4.390326},{"c":4.415,"h":4.43,"l":4.38,"n":1066,"o":4.38,"t":"2026-10-14T16:30:00Z","v":376713,"vw":4.410292},{"c":4.4009,"h":4.42,"l":4.39,"n":694,"o":4.41,"t":"2026-10-14T16:45:00Z","v":117581,"vw":4.405197},{"c":4.4,"h":4.41,"l":4.395,"n":630,"o":4.405,"t":"2026-10-14T17:00:00Z","v":137540,"vw":4.401624},{"c":4.4,"h":4.41,"l":4.39,"n":836,"o":4.4,"t":"2026-10-14T17:15:00Z","v":155292,"vw":4.397471},{"c":4.3967,"h":4.4,"l":4.385,"n":725,"o":4.39,"t":"2026-10-14T17:30:00Z","v":127266,"vw":4.394508},{"c":4.38,"h":4.395,"l":4.38,"n":546,"o":4.39,"t":"2026-10-14T17:45:00Z","v":72078,"vw":4.386432},{"c":4.385,"h":4.3899,"l":4.37,"n":1043,"o":4.38,"t":"2026-10-14T18:00:00Z","v":203281,"vw":4.378742},{"c":4.395,"h":4.395,"l":4.38,"n":793,"o":4.385,"t":"2026-10-14T18:15:00Z","v":110451,"vw":4.387372},{"c":4.38,"h":4.3999,"l":4.38,"n":626,"o":4.395,"t":"2026-10-14T18:30:00Z","v":61007,"vw":4.38717},{"c":4.385,"h":4.39,"l":4.38,"n":999,"o":4.385,"t":"2026-10-14T18:45:00Z","v":167652,"vw":4.384972},{"c":4.385,"h":4.395,"l":4.37,"n":1494,"o":4.385,"t":"2026-10-14T19:00:00Z","v":295839,"vw":4.382663},{"c":4.385,"h":4.4,"l":4.38,"n":1055,"o":4.3898,"t":"2026-10-14T19:15:00Z","v":107474,"vw":4.388655},{"c":4.37,"h":4.395,"l":4.36,"n":2424,"o":4.385,"t":"2026-10-14T19:30:00Z","v":541530,"vw":4.375502},{"c":4.39,"h":4.39,"l":4.35,"n":5616,"o":4.37,"t":"2026-10-14T19:45:00Z","v":1370808,"vw":4.374499},{"c":4.39,"h":4.39,"l":4.38,"n":66,"o":4.38,"t":"2026-10-14T20:00:00Z","v":935788,"vw":4.380045},{"c":4.3998,"h":4.3998,"l":4.3998,"n":3,"o":4.3998,"t":"2026-10-14T20:15:00Z","v":5502,"vw":4.3998},{"c":4.41,"h":4.41,"l":4.4092,"n":3,"o":4.4092,"t":"2026-10-14T20:30:00Z","v":601,"vw":4.409333},{"c":4.4,"h":4.406,"l":4.39,"n":3,"o":4.406,"t":"2026-10-14T20:45:00Z","v":2100,"vw":4.398095},{"c":4.39,"h":4.4,"l":4.38,"n":21,"o":4.4,"t":"2026-10-14T21:00:00Z","v":1929,"vw":4.397143},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-14T21:15:00Z","v":250,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-14T21:30:00Z","v":524,"vw":4.39},{"c":4.4,"h":4.4,"l":4.36,"n":8,"o":4.39,"t":"2026-10-14T21:45:00Z","v":8400,"vw":4.379196},{"c":4.4,"h":4.4,"l":4.39,"n":4,"o":4.39,"t":"2026-10-14T22:00:00Z","v":623,"vw":4.398333},{"c":4.3979,"h":4.3979,"l":4.3979,"n":1,"o":4.3979,"t":"2026-10-14T22:15:00Z","v":1000,"vw":4.3979},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-14T22:30:00Z","v":7954,"vw":4.4},{"c":4.36,"h":4.39,"l":4.36,"n":3,"o":4.39,"t":"2026-10-14T23:00:00Z","v":273,"vw":4.378},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-14T23:15:00Z","v":200,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-14T23:45:00Z","v":788,"vw":4.38},{"c":4.4,"h":4.4,"l":4.36,"n":6,"o":4.36,"t":"2026-10-15T08:00:00Z","v":605,"vw":4.38087},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-15T08:30:00Z","v":204,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-15T09:45:00Z","v":707,"vw":4.4},{"c":4.36,"h":4.4,"l":4.36,"n":7,"o":4.4,"t":"2026-10-15T11:00:00Z","v":4902,"vw":4.377143},{"c":4.3615,"h":4.42,"l":4.36,"n":13,"o":4.42,"t":"2026-10-15T11:30:00Z","v":4926,"vw":4.372361},{"c":4.36,"h":4.38,"l":4.36,"n":6,"o":4.37,"t":"2026-10-15T12:00:00Z","v":3570,"vw":4.361685},{"c":4.38,"h":4.418,"l":4.38,"n":7,"o":4.418,"t":"2026-10-15T12:45:00Z","v":3501,"vw":4.402356},{"c":4.361,"h":4.4254,"l":4.361,"n":8,"o":4.4254,"t":"2026-10-15T13:00:00Z","v":2104,"vw":4.404541},{"c":4.39,"h":4.48,"l":4.39,"n":43,"o":4.48,"t":"2026-10-15T13:15:00Z","v":11800,"vw":4.453024},{"c":4.4,"h":4.47,"l":4.39,"n":1141,"o":4.39,"t":"2026-10-15T13:30:00Z","v":716428,"vw":4.415941},{"c":4.425,"h":4.45,"l":4.394,"n":893,"o":4.4,"t":"2026-10-15T13:45:00Z","v":278867,"vw":4.416977},{"c":4.455,"h":4.48,"l":4.425,"n":1727,"o":4.425,"t":"2026-10-15T14:00:00Z","v":682331,"vw":4.4502},{"c":4.435,"h":4.47,"l":4.435,"n":952,"o":4.46,"t":"2026-10-15T14:15:00Z","v":195094,"vw":4.454052},{"c":4.455,"h":4.47,"l":4.435,"n":1452,"o":4.44,"t":"2026-10-15T14:30:00Z","v":581929,"vw":4.451428},{"c":4.465,"h":4.47,"l":4.45,"n":590,"o":4.4585,"t":"2026-10-15T14:45:00Z","v":92212,"vw":4.45551},{"c":4.475,"h":4.4786,"l":4.465,"n":944,"o":4.465,"t":"2026-10-15T15:00:00Z","v":186357,"vw":4.467549},{"c":4.465,"h":4.4799,"l":4.45,"n":774,"o":4.475,"t":"2026-10-15T15:15:00Z","v":152207,"vw":4.464809},{"c":4.45,"h":4.47,"l":4.445,"n":897,"o":4.465,"t":"2026-10-15T15:30:00Z","v":197705,"vw":4.456224},{"c":4.45,"h":4.46,"l":4.45,"n":446,"o":4.45,"t":"2026-10-15T15:45:00Z","v":58045,"vw":4.454952},{"c":4.445,"h":4.47,"l":4.445,"n":932,"o":4.455,"t":"2026-10-15T16:00:00Z","v":188410,"vw":4.452377},{"c":4.445,"h":4.45,"l":4.44,"n":423,"o":4.445,"t":"2026-10-15T16:15:00Z","v":82521,"vw":4.445932},{"c":4.455,"h":4.46,"l":4.44,"n":489,"o":4.445,"t":"2026-10-15T16:30:00Z","v":103396,"vw":4.448366},{"c":4.4592,"h":4.46,"l":4.45,"n":469,"o":4.46,"t":"2026-10-15T16:45:00Z","v":70170,"vw":4.456087},{"c":4.455,"h":4.47,"l":4.45,"n":784,"o":4.46,"t":"2026-10-15T17:00:00Z","v":161979,"vw":4.461497},{"c":4.465,"h":4.47,"l":4.4523,"n":435,"o":4.455,"t":"2026-10-15T17:15:00Z","v":101548,"vw":4.459465},{"c":4.46,"h":4.48,"l":4.46,"n":645,"o":4.465,"t":"2026-10-15T17:30:00Z","v":182154,"vw":4.466824},{"c":4.465,"h":4.47,"l":4.46,"n":565,"o":4.465,"t":"2026-10-15T17:45:00Z","v":76082,"vw":4.464611},{"c":4.465,"h":4.48,"l":4.46,"n":736,"o":4.46,"t":"2026-10-15T18:00:00Z","v":155313,"vw":4.469059},{"c":4.45,"h":4.47,"l":4.45,"n":437,"o":4.4699,"t":"2026-10-15T18:15:00Z","v":74299,"vw":4.460893},{"c":4.455,"h":4.46,"l":4.45,"n":656,"o":4.455,"t":"2026-10-15T18:30:00Z","v":222232,"vw":4.454277},{"c":4.455,"h":4.46,"l":4.44,"n":751,"o":4.455,"t":"2026-10-15T18:45:00Z","v":162399,"vw":4.450748},{"c":4.455,"h":4.46,"l":4.45,"n":551,"o":4.455,"t":"2026-10-15T19:00:00Z","v":92225,"vw":4.455237},{"c":4.455,"h":4.47,"l":4.45,"n":816,"o":4.455,"t":"2026-10-15T19:15:00Z","v":199141,"vw":4.456628},{"c":4.44,"h":4.46,"l":4.44,"n":1240,"o":4.455,"t":"2026-10-15T19:30:00Z","v":259337,"vw":4.449832},{"c":4.425,"h":4.45,"l":4.41,"n":4159,"o":4.44,"t":"2026-10-15T19:45:00Z","v":1196449,"vw":4.427398},{"c":4.44,"h":4.44,"l":4.42,"n":40,"o":4.42,"t":"2026-10-15T20:00:00Z","v":1135442,"vw":4.420049},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-15T21:00:00Z","v":2550,"vw":4.44},{"c":4.4907,"h":4.5,"l":4.4907,"n":4,"o":4.5,"t":"2026-10-15T21:15:00Z","v":3800,"vw":4.49225},{"c":4.45,"h":4.46,"l":4.45,"n":13,"o":4.46,"t":"2026-10-16T08:00:00Z","v":4227,"vw":4.457366},{"c":4.482,"h":4.49,"l":4.4239,"n":10,"o":4.49,"t":"2026-10-16T11:00:00Z","v":24700,"vw":4.458898},{"c":4.465,"h":4.47,"l":4.45,"n":9,"o":4.45,"t":"2026-10-16T12:00:00Z","v":4356,"vw":4.452642},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-10-16T12:15:00Z","v":2034,"vw":4.44},{"c":4.46,"h":4.46,"l":4.45,"n":4,"o":4.45,"t":"2026-10-16T12:30:00Z","v":13750,"vw":4.453673},{"c":4.44,"h":4.4592,"l":4.44,"n":3,"o":4.4592,"t":"2026-10-16T12:45:00Z","v":1510,"vw":4.4528},{"c":4.4895,"h":4.4895,"l":4.44,"n":9,"o":4.4792,"t":"2026-10-16T13:15:00Z","v":1005,"vw":4.473275},{"c":4.445,"h":4.45,"l":4.41,"n":847,"o":4.43,"t":"2026-10-16T13:30:00Z","v":343060,"vw":4.427283},{"c":4.42,"h":4.4495,"l":4.41,"n":810,"o":4.4495,"t":"2026-10-16T13:45:00Z","v":174087,"vw":4.429702},{"c":4.365,"h":4.435,"l":4.355,"n":1294,"o":4.42,"t":"2026-10-16T14:00:00Z","v":376180,"vw":4.388615},{"c":4.38,"h":4.39,"l":4.3545,"n":624,"o":4.365,"t":"2026-10-16T14:15:00Z","v":199504,"vw":4.369047},{"c":4.365,"h":4.385,"l":4.35,"n":871,"o":4.385,"t":"2026-10-16T14:30:00Z","v":200324,"vw":4.368103},{"c":4.365,"h":4.375,"l":4.355,"n":694,"o":4.365,"t":"2026-10-16T14:45:00Z","v":254570,"vw":4.364721},{"c":4.3852,"h":4.39,"l":4.35,"n":1249,"o":4.37,"t":"2026-10-16T15:00:00Z","v":484395,"vw":4.37272},{"c":4.385,"h":4.39,"l":4.37,"n":734,"o":4.38,"t":"2026-10-16T15:15:00Z","v":186379,"vw":4.380338},{"c":4.37,"h":4.395,"l":4.37,"n":716,"o":4.3878,"t":"2026-10-16T15:30:00Z","v":206506,"vw":4.381741},{"c":4.37,"h":4.38,"l":4.365,"n":529,"o":4.37,"t":"2026-10-16T15:45:00Z","v":113065,"vw":4.374205},{"c":4.385,"h":4.385,"l":4.36,"n":736,"o":4.37,"t":"2026-10-16T16:00:00Z","v":159524,"vw":4.37043},{"c":4.37,"h":4.385,"l":4.37,"n":648,"o":4.385,"t":"2026-10-16T16:15:00Z","v":104391,"vw":4.373434},{"c":4.365,"h":4.37,"l":4.36,"n":423,"o":4.37,"t":"2026-10-16T16:30:00Z","v":72297,"vw":4.364173},{"c":4.355,"h":4.375,"l":4.3402,"n":1147,"o":4.36,"t":"2026-10-16T16:45:00Z","v":633475,"vw":4.355331},{"c":4.315,"h":4.355,"l":4.31,"n":1160,"o":4.35,"t":"2026-10-16T17:00:00Z","v":521057,"vw":4.328098},{"c":4.305,"h":4.32,"l":4.3,"n":864,"o":4.315,"t":"2026-10-16T17:15:00Z","v":291399,"vw":4.311873},{"c":4.315,"h":4.3274,"l":4.29,"n":1435,"o":4.305,"t":"2026-10-16T17:30:00Z","v":450982,"vw":4.307545},{"c":4.28,"h":4.32,"l":4.28,"n":891,"o":4.3199,"t":"2026-10-16T17:45:00Z","v":223852,"vw":4.297917},{"c":4.27,"h":4.29,"l":4.26,"n":968,"o":4.285,"t":"2026-10-16T18:00:00Z","v":333626,"vw":4.27198},{"c":4.2677,"h":4.28,"l":4.26,"n":864,"o":4.275,"t":"2026-10-16T18:15:00Z","v":358894,"vw":4.270866},{"c":4.2877,"h":4.29,"l":4.26,"n":724,"o":4.265,"t":"2026-10-16T18:30:00Z","v":156280,"vw":4.277154},{"c":4.275,"h":4.29,"l":4.26,"n":1057,"o":4.28,"t":"2026-10-16T18:45:00Z","v":231272,"vw":4.274231},{"c":4.275,"h":4.2899,"l":4.26,"n":813,"o":4.2714,"t":"2026-10-16T19:00:00Z","v":173509,"vw":4.273557},{"c":4.275,"h":4.29,"l":4.265,"n":1176,"o":4.2799,"t":"2026-10-16T19:15:00Z","v":323993,"vw":4.277444},{"c":4.255,"h":4.28,"l":4.25,"n":2022,"o":4.275,"t":"2026-10-16T19:30:00Z","v":451591,"vw":4.260012},{"c":4.3,"h":4.3,"l":4.24,"n":5258,"o":4.2599,"t":"2026-10-16T19:45:00Z","v":1151807,"vw":4.276477},{"c":4.2929,"h":4.3082,"l":4.29,"n":52,"o":4.29,"t":"2026-10-16T20:00:00Z","v":1084059,"vw":4.290014},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T20:15:00Z","v":300,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T21:45:00Z","v":101,"vw":4.3},{"c":4.29,"h":4.29,"l":4.28,"n":5,"o":4.29,"t":"2026-10-16T22:15:00Z","v":598,"vw":4.286255},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-16T22:30:00Z","v":22523,"vw":4.32},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T22:45:00Z","v":250,"vw":4.31},{"c":4.33,"h":4.35,"l":4.29,"n":15,"o":4.35,"t":"2026-10-19T08:00:00Z","v":5863,"vw":4.310519},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-19T08:45:00Z","v":400,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-19T09:45:00Z","v":901,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-19T10:30:00Z","v":901,"vw":4.34},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-10-19T11:15:00Z","v":8100,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":19,"o":4.3,"t":"2026-10-19T11:30:00Z","v":22554,"vw":4.3},{"c":4.3299,"h":4.3299,"l":4.3299,"n":1,"o":4.3299,"t":"2026-10-19T12:00:00Z","v":100,"vw":4.3299},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-19T12:15:00Z","v":232,"vw":4.32},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-19T12:30:00Z","v":100,"vw":4.33},{"c":4.29,"h":4.3245,"l":4.29,"n":25,"o":4.3245,"t":"2026-10-19T12:45:00Z","v":7015,"vw":4.291513},{"c":4.24,"h":4.29,"l":4.24,"n":38,"o":4.29,"t":"2026-10-19T13:15:00Z","v":3512,"vw":4.247662},{"c":4.18,"h":4.27,"l":4.16,"n":1555,"o":4.245,"t":"2026-10-19T13:30:00Z","v":703891,"vw":4.192003},{"c":4.155,"h":4.18,"l":4.14,"n":1125,"o":4.175,"t":"2026-10-19T13:45:00Z","v":381810,"vw":4.161687},{"c":4.18,"h":4.18,"l":4.1501,"n":794,"o":4.155,"t":"2026-10-19T14:00:00Z","v":155001,"vw":4.167917},{"c":4.18,"h":4.19,"l":4.16,"n":1017,"o":4.18,"t":"2026-10-19T14:15:00Z","v":261432,"vw":4.174847},{"c":4.1781,"h":4.19,"l":4.17,"n":902,"o":4.17,"t":"2026-10-19T14:30:00Z","v":247665,"vw":4.180129},{"c":4.155,"h":4.18,"l":4.15,"n":857,"o":4.175,"t":"2026-10-19T14:45:00Z","v":215070,"vw":4.166059},{"c":4.16,"h":4.16,"l":4.14,"n":915,"o":4.155,"t":"2026-10-19T15:00:00Z","v":187424,"vw":4.154094},{"c":4.1473,"h":4.16,"l":4.14,"n":965,"o":4.16,"t":"2026-10-19T15:15:00Z","v":247609,"vw":4.146866},{"c":4.165,"h":4.17,"l":4.14,"n":1611,"o":4.145,"t":"2026-10-19T15:30:00Z","v":442280,"vw":4.15752},{"c":4.155,"h":4.17,"l":4.145,"n":857,"o":4.165,"t":"2026-10-19T15:45:00Z","v":127270,"vw":4.155842},{"c":4.145,"h":4.155,"l":4.13,"n":1189,"o":4.15,"t":"2026-10-19T16:00:00Z","v":228225,"vw":4.140333},{"c":4.145,"h":4.15,"l":4.14,"n":756,"o":4.145,"t":"2026-10-19T16:15:00Z","v":79506,"vw":4.146973},{"c":4.15,"h":4.155,"l":4.14,"n":880,"o":4.15,"t":"2026-10-19T16:30:00Z","v":139730,"vw":4.146546},{"c":4.135,"h":4.15,"l":4.13,"n":860,"o":4.145,"t":"2026-10-19T16:45:00Z","v":107434,"vw":4.142221},{"c":4.14,"h":4.14,"l":4.13,"n":835,"o":4.135,"t":"2026-10-19T17:00:00Z","v":98347,"vw":4.134332},{"c":4.135,"h":4.14,"l":4.13,"n":774,"o":4.135,"t":"2026-10-19T17:15:00Z","v":88655,"vw":4.135103},{"c":4.14,"h":4.15,"l":4.13,"n":1349,"o":4.135,"t":"2026-10-19T17:30:00Z","v":270876,"vw":4.137676},{"c":4.14,"h":4.14,"l":4.115,"n":1165,"o":4.14,"t":"2026-10-19T17:45:00Z","v":219006,"vw":4.127806},{"c":4.125,"h":4.14,"l":4.12,"n":891,"o":4.14,"t":"2026-10-19T18:00:00Z","v":130963,"vw":4.129718},{"c":4.125,"h":4.13,"l":4.12,"n":945,"o":4.125,"t":"2026-10-19T18:15:00Z","v":118114,"vw":4.12571},{"c":4.135,"h":4.14,"l":4.12,"n":1089,"o":4.13,"t":"2026-10-19T18:30:00Z","v":157613,"vw":4.132256},{"c":4.135,"h":4.15,"l":4.13,"n":1089,"o":4.135,"t":"2026-10-19T18:45:00Z","v":207386,"vw":4.141782},{"c":4.155,"h":4.165,"l":4.13,"n":1666,"o":4.14,"t":"2026-10-19T19:00:00Z","v":446592,"vw":4.145038},{"c":4.165,"h":4.17,"l":4.155,"n":1362,"o":4.155,"t":"2026-10-19T19:15:00Z","v":300910,"vw":4.164711},{"c":4.165,"h":4.17,"l":4.15,"n":1652,"o":4.165,"t":"2026-10-19T19:30:00Z","v":246669,"vw":4.161353},{"c":4.16,"h":4.17,"l":4.15,"n":4156,"o":4.16,"t":"2026-10-19T19:45:00Z","v":741661,"vw":4.158903},{"c":4.1505,"h":4.18,"l":4.15,"n":61,"o":4.15,"t":"2026-10-19T20:00:00Z","v":1191534,"vw":4.150133},{"c":4.1669,"h":4.1669,"l":4.1531,"n":5,"o":4.1531,"t":"2026-10-19T20:15:00Z","v":7800,"vw":4.15858},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-19T20:30:00Z","v":1000,"vw":4.15},{"c":4.166,"h":4.166,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T20:45:00Z","v":600,"vw":4.1628},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T21:00:00Z","v":400,"vw":4.15},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-19T21:45:00Z","v":7085,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-19T22:00:00Z","v":16027,"vw":4.17},{"c":4.1754,"h":4.1754,"l":4.1754,"n":6,"o":4.1754,"t":"2026-10-19T23:00:00Z","v":1101,"vw":4.1754},{"c":4.1615,"h":4.1631,"l":4.16,"n":3,"o":4.1631,"t":"2026-10-19T23:45:00Z","v":1025,"vw":4.161998},{"c":4.15,"h":4.15,"l":4.13,"n":13,"o":4.15,"t":"2026-10-20T08:00:00Z","v":8660,"vw":4.144136},{"c":4.15,"h":4.15,"l":4.14,"n":5,"o":4.14,"t":"2026-10-20T11:30:00Z","v":28310,"vw":4.149823},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-20T11:45:00Z","v":1050,"vw":4.15},{"c":4.15,"h":4.1711,"l":4.15,"n":5,"o":4.15,"t":"2026-10-20T12:00:00Z","v":4953,"vw":4.152136},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-20T12:30:00Z","v":1000,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-20T12:45:00Z","v":100,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":23,"o":4.18,"t":"2026-10-20T13:15:00Z","v":1242,"vw":4.18},{"c":4.105,"h":4.1774,"l":4.105,"n":1137,"o":4.17,"t":"2026-10-20T13:30:00Z","v":435308,"vw":4.144491},{"c":4.145,"h":4.15,"l":4.0901,"n":1075,"o":4.105,"t":"2026-10-20T13:45:00Z","v":313488,"vw":4.122121},{"c":4.135,"h":4.16,"l":4.125,"n":953,"o":4.145,"t":"2026-10-20T14:00:00Z","v":326776,"vw":4.142348},{"c":4.175,"h":4.18,"l":4.135,"n":2132,"o":4.135,"t":"2026-10-20T14:15:00Z","v":900251,"vw":4.161699},{"c":4.185,"h":4.19,"l":4.15,"n":2156,"o":4.175,"t":"2026-10-20T14:30:00Z","v":922638,"vw":4.169763},{"c":4.2201,"h":4.23,"l":4.17,"n":1404,"o":4.1895,"t":"2026-10-20T14:45:00Z","v":490158,"vw":4.198822},{"c":4.245,"h":4.265,"l":4.205,"n":1700,"o":4.2221,"t":"2026-10-20T15:00:00Z","v":1209000,"vw":4.234512},{"c":4.2,"h":4.25,"l":4.2,"n":1447,"o":4.245,"t":"2026-10-20T15:15:00Z","v":770532,"vw":4.227109},{"c":4.205,"h":4.21,"l":4.19,"n":781,"o":4.205,"t":"2026-10-20T15:30:00Z","v":171102,"vw":4.199146},{"c":4.185,"h":4.205,"l":4.18,"n":659,"o":4.205,"t":"2026-10-20T15:45:00Z","v":193752,"vw":4.190181},{"c":4.22,"h":4.235,"l":4.18,"n":1238,"o":4.19,"t":"2026-10-20T16:00:00Z","v":683275,"vw":4.212236},{"c":4.205,"h":4.225,"l":4.19,"n":704,"o":4.22,"t":"2026-10-20T16:15:00Z","v":138767,"vw":4.206031},{"c":4.24,"h":4.24,"l":4.2,"n":534,"o":4.205,"t":"2026-10-20T16:30:00Z","v":82293,"vw":4.221172},{"c":4.255,"h":4.26,"l":4.23,"n":1133,"o":4.235,"t":"2026-10-20T16:45:00Z","v":316281,"vw":4.244175},{"c":4.2408,"h":4.26,"l":4.24,"n":959,"o":4.255,"t":"2026-10-20T17:00:00Z","v":253429,"vw":4.246411},{"c":4.245,"h":4.25,"l":4.235,"n":839,"o":4.24,"t":"2026-10-20T17:15:00Z","v":224887,"vw":4.242555},{"c":4.25,"h":4.25,"l":4.23,"n":1292,"o":4.245,"t":"2026-10-20T17:30:00Z","v":419342,"vw":4.239368},{"c":4.255,"h":4.2597,"l":4.245,"n":475,"o":4.245,"t":"2026-10-20T17:45:00Z","v":90061,"vw":4.253167},{"c":4.23,"h":4.255,"l":4.23,"n":943,"o":4.255,"t":"2026-10-20T18:00:00Z","v":195671,"vw":4.241785},{"c":4.235,"h":4.24,"l":4.22,"n":764,"o":4.23,"t":"2026-10-20T18:15:00Z","v":191911,"vw":4.230677},{"c":4.235,"h":4.24,"l":4.23,"n":529,"o":4.24,"t":"2026-10-20T18:30:00Z","v":60763,"vw":4.234548},{"c":4.245,"h":4.25,"l":4.23,"n":752,"o":4.235,"t":"2026-10-20T18:45:00Z","v":148923,"vw":4.240611},{"c":4.23,"h":4.2499,"l":4.23,"n":687,"o":4.245,"t":"2026-10-20T19:00:00Z","v":195054,"vw":4.23632},{"c":4.22,"h":4.24,"l":4.22,"n":1228,"o":4.23,"t":"2026-10-20T19:15:00Z","v":331839,"vw":4.228464},{"c":4.22,"h":4.23,"l":4.21,"n":1186,"o":4.22,"t":"2026-10-20T19:30:00Z","v":235897,"vw":4.219966},{"c":4.235,"h":4.24,"l":4.21,"n":3565,"o":4.22,"t":"2026-10-20T19:45:00Z","v":674817,"vw":4.225099},{"c":4.24,"h":4.24,"l":4.2308,"n":50,"o":4.24,"t":"2026-10-20T20:00:00Z","v":1037321,"vw":4.239992},{"c":4.23,"h":4.2369,"l":4.23,"n":3,"o":4.2338,"t":"2026-10-20T20:30:00Z","v":928,"vw":4.23218},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-20T20:45:00Z","v":505,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-20T21:15:00Z","v":102,"vw":4.24},{"c":4.22,"h":4.2369,"l":4.22,"n":3,"o":4.22,"t":"2026-10-20T21:30:00Z","v":400,"vw":4.224225},{"c":4.2394,"h":4.2394,"l":4.2394,"n":1,"o":4.2394,"t":"2026-10-20T22:00:00Z","v":100,"vw":4.2394},{"c":4.2392,"h":4.24,"l":4.22,"n":4,"o":4.24,"t":"2026-10-20T22:15:00Z","v":11701,"vw":4.222803},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-20T22:30:00Z","v":3000,"vw":4.24},{"c":4.27,"h":4.27,"l":4.2399,"n":13,"o":4.24,"t":"2026-10-20T23:00:00Z","v":41716,"vw":4.253467},{"c":4.2538,"h":4.2538,"l":4.2224,"n":2,"o":4.2224,"t":"2026-10-20T23:15:00Z","v":750,"vw":4.239147},{"c":4.2218,"h":4.2218,"l":4.2218,"n":2,"o":4.2218,"t":"2026-10-20T23:45:00Z","v":300,"vw":4.2218},{"c":4.26,"h":4.26,"l":4.2216,"n":7,"o":4.26,"t":"2026-10-21T11:00:00Z","v":5200,"vw":4.258523},{"c":4.245,"h":4.245,"l":4.245,"n":1,"o":4.245,"t":"2026-10-21T11:15:00Z","v":880,"vw":4.245},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T11:30:00Z","v":5000,"vw":4.24},{"c":4.25,"h":4.2584,"l":4.25,"n":2,"o":4.2584,"t":"2026-10-21T12:00:00Z","v":2285,"vw":4.257352},{"c":4.2265,"h":4.2265,"l":4.2265,"n":2,"o":4.2265,"t":"2026-10-21T12:15:00Z","v":137,"vw":4.2265},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-21T12:30:00Z","v":11001,"vw":4.26},{"c":4.2697,"h":4.2697,"l":4.2697,"n":1,"o":4.2697,"t":"2026-10-21T12:45:00Z","v":868,"vw":4.2697},{"c":4.27,"h":4.27,"l":4.2699,"n":8,"o":4.2699,"t":"2026-10-21T13:15:00Z","v":7810,"vw":4.269904},{"c":4.205,"h":4.28,"l":4.19,"n":827,"o":4.25,"t":"2026-10-21T13:30:00Z","v":304505,"vw":4.213165},{"c":4.255,"h":4.2699,"l":4.2099,"n":627,"o":4.2099,"t":"2026-10-21T13:45:00Z","v":163711,"vw":4.247515},{"c":4.23,"h":4.265,"l":4.22,"n":693,"o":4.255,"t":"2026-10-21T14:00:00Z","v":198274,"vw":4.238973},{"c":4.22,"h":4.24,"l":4.22,"n":545,"o":4.23,"t":"2026-10-21T14:15:00Z","v":84553,"vw":4.231149},{"c":4.235,"h":4.235,"l":4.22,"n":492,"o":4.225,"t":"2026-10-21T14:30:00Z","v":84556,"vw":4.224885},{"c":4.225,"h":4.25,"l":4.22,"n":524,"o":4.235,"t":"2026-10-21T14:45:00Z","v":98376,"vw":4.235958},{"c":4.255,"h":4.255,"l":4.21,"n":792,"o":4.225,"t":"2026-10-21T15:00:00Z","v":195589,"vw":4.231441},{"c":4.265,"h":4.275,"l":4.25,"n":871,"o":4.25,"t":"2026-10-21T15:15:00Z","v":178774,"vw":4.262297},{"c":4.25,"h":4.27,"l":4.25,"n":521,"o":4.265,"t":"2026-10-21T15:30:00Z","v":81303,"vw":4.261701},{"c":4.275,"h":4.275,"l":4.25,"n":527,"o":4.25,"t":"2026-10-21T15:45:00Z","v":185981,"vw":4.259911},{"c":4.2798,"h":4.28,"l":4.26,"n":472,"o":4.275,"t":"2026-10-21T16:00:00Z","v":69741,"vw":4.27012},{"c":4.275,"h":4.28,"l":4.27,"n":633,"o":4.2783,"t":"2026-10-21T16:15:00Z","v":49515,"vw":4.274175},{"c":4.29,"h":4.31,"l":4.27,"n":967,"o":4.275,"t":"2026-10-21T16:30:00Z","v":234380,"vw":4.292935},{"c":4.29,"h":4.31,"l":4.29,"n":645,"o":4.29,"t":"2026-10-21T16:45:00Z","v":204928,"vw":4.301653},{"c":4.295,"h":4.295,"l":4.28,"n":500,"o":4.295,"t":"2026-10-21T17:00:00Z","v":100422,"vw":4.288627},{"c":4.285,"h":4.3,"l":4.28,"n":410,"o":4.295,"t":"2026-10-21T17:15:00Z","v":38607,"vw":4.287842},{"c":4.285,"h":4.29,"l":4.28,"n":466,"o":4.285,"t":"2026-10-21T17:30:00Z","v":59287,"vw":4.286903},{"c":4.305,"h":4.31,"l":4.285,"n":734,"o":4.285,"t":"2026-10-21T17:45:00Z","v":126806,"vw":4.296998},{"c":4.295,"h":4.305,"l":4.29,"n":462,"o":4.3,"t":"2026-10-21T18:00:00Z","v":73434,"vw":4.298669},{"c":4.29,"h":4.295,"l":4.28,"n":427,"o":4.295,"t":"2026-10-21T18:15:00Z","v":64188,"vw":4.287327},{"c":4.285,"h":4.29,"l":4.28,"n":532,"o":4.285,"t":"2026-10-21T18:30:00Z","v":52979,"vw":4.286645},{"c":4.285,"h":4.305,"l":4.28,"n":1069,"o":4.2899,"t":"2026-10-21T18:45:00Z","v":251378,"vw":4.29498},{"c":4.2597,"h":4.29,"l":4.245,"n":847,"o":4.285,"t":"2026-10-21T19:00:00Z","v":213257,"vw":4.260174},{"c":4.29,"h":4.29,"l":4.255,"n":1149,"o":4.255,"t":"2026-10-21T19:15:00Z","v":222343,"vw":4.273331},{"c":4.275,"h":4.29,"l":4.27,"n":1086,"o":4.29,"t":"2026-10-21T19:30:00Z","v":167498,"vw":4.28116},{"c":4.305,"h":4.31,"l":4.265,"n":3127,"o":4.275,"t":"2026-10-21T19:45:00Z","v":726917,"vw":4.281563},{"c":4.2885,"h":4.3,"l":4.2885,"n":41,"o":4.3,"t":"2026-10-21T20:00:00Z","v":799932,"vw":4.299998},{"c":4.28,"h":4.29,"l":4.28,"n":4,"o":4.29,"t":"2026-10-21T20:15:00Z","v":401,"vw":4.284975},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T21:30:00Z","v":100,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T22:30:00Z","v":150,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-21T22:45:00Z","v":300,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-21T23:45:00Z","v":240,"vw":4.29},{"c":4.29,"h":4.29,"l":4.26,"n":9,"o":4.26,"t":"2026-10-22T08:00:00Z","v":1066,"vw":4.274868},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-22T09:15:00Z","v":500,"vw":4.26},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-22T09:30:00Z","v":8500,"vw":4.28},{"c":4.3,"h":4.3,"l":4.295,"n":3,"o":4.295,"t":"2026-10-22T10:45:00Z","v":2001,"vw":4.29575},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-22T11:00:00Z","v":20101,"vw":4.27},{"c":4.2517,"h":4.27,"l":4.25,"n":13,"o":4.26,"t":"2026-10-22T11:15:00Z","v":21398,"vw":4.268785},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-22T11:30:00Z","v":104,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-22T11:45:00Z","v":1547,"vw":4.3},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-22T12:15:00Z","v":401,"vw":4.25},{"c":4.24,"h":4.25,"l":4.24,"n":5,"o":4.25,"t":"2026-10-22T12:30:00Z","v":2853,"vw":4.240354},{"c":4.29,"h":4.29,"l":4.24,"n":5,"o":4.24,"t":"2026-10-22T12:45:00Z","v":28330,"vw":4.270744},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T13:00:00Z","v":225,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":16,"o":4.24,"t":"2026-10-22T13:15:00Z","v":1125,"vw":4.24},{"c":4.295,"h":4.3,"l":4.21,"n":744,"o":4.23,"t":"2026-10-22T13:30:00Z","v":209010,"vw":4.258991},{"c":4.345,"h":4.35,"l":4.295,"n":783,"o":4.295,"t":"2026-10-22T13:45:00Z","v":227277,"vw":4.327186},{"c":4.365,"h":4.38,"l":4.34,"n":670,"o":4.345,"t":"2026-10-22T14:00:00Z","v":178843,"vw":4.364011},{"c":4.355,"h":4.4,"l":4.35,"n":815,"o":4.365,"t":"2026-10-22T14:15:00Z","v":152702,"vw":4.375809},{"c":4.325,"h":4.37,"l":4.31,"n":638,"o":4.355,"t":"2026-10-22T14:30:00Z","v":185849,"vw":4.32445},{"c":4.335,"h":4.345,"l":4.32,"n":579,"o":4.325,"t":"2026-10-22T14:45:00Z","v":214069,"vw":4.336602},{"c":4.325,"h":4.35,"l":4.3,"n":645,"o":4.34,"t":"2026-10-22T15:00:00Z","v":178758,"vw":4.319619},{"c":4.365,"h":4.38,"l":4.325,"n":823,"o":4.325,"t":"2026-10-22T15:15:00Z","v":225197,"vw":4.355318},{"c":4.38,"h":4.4,"l":4.365,"n":753,"o":4.365,"t":"2026-10-22T15:30:00Z","v":200821,"vw":4.383047},{"c":4.395,"h":4.4,"l":4.38,"n":584,"o":4.38,"t":"2026-10-22T15:45:00Z","v":116692,"vw":4.391236},{"c":4.405,"h":4.42,"l":4.39,"n":815,"o":4.395,"t":"2026-10-22T16:00:00Z","v":228325,"vw":4.40651},{"c":4.415,"h":4.42,"l":4.4,"n":575,"o":4.4,"t":"2026-10-22T16:15:00Z","v":73167,"vw":4.412402},{"c":4.405,"h":4.415,"l":4.395,"n":613,"o":4.4101,"t":"2026-10-22T16:30:00Z","v":90955,"vw":4.403636},{"c":4.415,"h":4.42,"l":4.4,"n":549,"o":4.41,"t":"2026-10-22T16:45:00Z","v":77171,"vw":4.407948},{"c":4.395,"h":4.415,"l":4.39,"n":591,"o":4.415,"t":"2026-10-22T17:00:00Z","v":63819,"vw":4.400424},{"c":4.395,"h":4.4,"l":4.39,"n":548,"o":4.395,"t":"2026-10-22T17:15:00Z","v":61334,"vw":4.396396},{"c":4.395,"h":4.4,"l":4.39,"n":396,"o":4.39,"t":"2026-10-22T17:30:00Z","v":51736,"vw":4.393404},{"c":4.395,"h":4.4,"l":4.37,"n":800,"o":4.395,"t":"2026-10-22T17:45:00Z","v":220275,"vw":4.382713},{"c":4.38,"h":4.3963,"l":4.375,"n":666,"o":4.395,"t":"2026-10-22T18:00:00Z","v":124886,"vw":4.385649},{"c":4.375,"h":4.3999,"l":4.37,"n":1048,"o":4.3803,"t":"2026-10-22T18:15:00Z","v":454059,"vw":4.384803},{"c":4.375,"h":4.385,"l":4.375,"n":502,"o":4.375,"t":"2026-10-22T18:30:00Z","v":298215,"vw":4.377601}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05333929860030783,"strike":6.8664280559876865,"iv":1.0682503840914714,"gamma":0.13932784922469157,"theta":-0.0038423330644928263,"vega":0.002124982663657954,"rho":0.00029961279686242147,"breakevenPct":58.16611096201131},{"delta":0.15,"premium":0.06925358966432289,"strike":6.229856413427084,"iv":0.9088539365841484,"gamma":0.23699911483700686,"theta":-0.003930214011118738,"vega":0.002730377389559061,"rho":0.000457742757610016,"breakevenPct":43.97965721351788},{"delta":0.2,"premium":0.08516788072833796,"strike":5.5932847708664815,"iv":0.7494574890768252,"gamma":0.3346703804493222,"theta":-0.00401809495774465,"vega":0.003335772115460168,"rho":0.0006158727183576105,"breakevenPct":29.793203465024444},{"delta":0.25,"premium":0.10324083880533784,"strike":4.992798135988138,"iv":0.6014790298665537,"gamma":0.42552643507731414,"theta":-0.004107922050413049,"vega":0.0039021605592035585,"rho":0.0007725401807777811,"breakevenPct":16.4808908524223},{"delta":0.3,"premium":0.15090023300148273,"strike":4.886888371107816,"iv":0.6099941749629316,"gamma":0.42297400974369836,"theta":-0.004224422791781403,"vega":0.003933933488667655,"rho":0.000909162813180906,"breakevenPct":15.149453808212538},{"delta":0.35,"premium":0.1985596271976276,"strike":4.780978606227494,"iv":0.6185093200593095,"gamma":0.42042158441008265,"theta":-0.004340923533149757,"vega":0.003965706418131752,"rho":0.0010457854455840309,"breakevenPct":13.818016764002778},{"delta":0.4,"premium":0.24621902139377255,"strike":4.675068841347172,"iv":0.6270244651556873,"gamma":0.4178691590764669,"theta":-0.004457424274518111,"vega":0.003997479347595848,"rho":0.0011824080779871558,"breakevenPct":12.486579719793014},{"delta":0.45,"premium":0.29387841558991745,"strike":4.569159076466851,"iv":0.6355396102520653,"gamma":0.4153167337428511,"theta":-0.004573925015886465,"vega":0.004029252277059945,"rho":0.0013190307103902806,"breakevenPct":11.155142675583253},{"delta":0.5,"premium":0.3415378097860623,"strike":4.463249311586528,"iv":0.6440547553484431,"gamma":0.41276430840923534,"theta":-0.0046904257572548185,"vega":0.004061025206524041,"rho":0.0014556533427934053,"breakevenPct":9.823705631373493},{"delta":0.55,"premium":0.38919720398220725,"strike":4.357339546706206,"iv":0.652569900444821,"gamma":0.41021188307561957,"theta":-0.0048069264986231736,"vega":0.004092798135988138,"rho":0.0015922759751965305,"breakevenPct":8.49226858716373},{"delta":0.6,"premium":0.4368565981783521,"strike":4.251429781825884,"iv":0.661085045541199,"gamma":0.40765945774200385,"theta":-0.004923427239991527,"vega":0.004124571065452234,"rho":0.001728898607599655,"breakevenPct":7.16083154295397},{"delta":0.65,"premium":0.48451599237449694,"strike":4.145520016945563,"iv":0.6696001906375768,"gamma":0.4051070324083881,"theta":-0.005039927981359881,"vega":0.0041563439949163315,"rho":0.00186552124000278,"breakevenPct":5.829394498744209},{"delta":0.7,"premium":0.5321753865706419,"strike":4.03961025206524,"iv":0.6781153357339547,"gamma":0.4025546070747723,"theta":-0.005156428722728235,"vega":0.004188116924380428,"rho":0.002002143872405905,"breakevenPct":4.497957454534449}],"put":[{"delta":0.1,"premium":0.10332267172674199,"strike":2.734186261860641,"iv":1.6978050619018994,"gamma":0.10405273326186724,"theta":-0.005340615274055615,"vega":0.002139993804149448,"rho":-0.00043793444283311703,"breakevenPct":39.86597508265375},{"delta":0.15,"premium":0.11209436561392123,"strike":3.2418873122784246,"iv":1.1371724675345762,"gamma":0.18990127880108226,"theta":-0.00494548886269236,"vega":0.002753374079608478,"rho":-0.0006240536675592235,"breakevenPct":28.46187550481136},{"delta":0.2,"premium":0.1272323985157099,"strike":3.5446479703141978,"iv":0.9430141338546336,"gamma":0.2801164230498514,"theta":-0.004767577975035666,"vega":0.0032911639839181914,"rho":-0.0008153843373008075,"breakevenPct":21.887644073177427},{"delta":0.25,"premium":0.14237043141749856,"strike":3.8474086283499704,"iv":0.7488558001746911,"gamma":0.3703315672986204,"theta":-0.004589667087378973,"vega":0.003828953888227905,"rho":-0.0010067150070423912,"breakevenPct":15.3134126415435},{"delta":0.3,"premium":0.17786516853932585,"strike":4.050663942798774,"iv":0.6472154034729316,"gamma":0.41665622063329927,"theta":-0.00443920326864147,"vega":0.004084800817160368,"rho":-0.0012120604035224267,"breakevenPct":11.478885159784035},{"delta":0.35,"premium":0.2340449438202247,"strike":4.152808988764045,"iv":0.6395851685393259,"gamma":0.41838247191011235,"theta":-0.004316629213483146,"vega":0.004054157303370787,"rho":-0.001431646570720566,"breakevenPct":10.428250401284108},{"delta":0.4,"premium":0.29022471910112363,"strike":4.254954034729316,"iv":0.6319549336057202,"gamma":0.42010872318692544,"theta":-0.004194055158324821,"vega":0.004023513789581205,"rho":-0.0016512327379187056,"breakevenPct":9.377615642784182},{"delta":0.45,"premium":0.3464044943820225,"strike":4.357099080694586,"iv":0.6243246986721145,"gamma":0.4218349744637385,"theta":-0.004071481103166496,"vega":0.003992870275791625,"rho":-0.0018708189051168448,"breakevenPct":8.326980884284255},{"delta":0.5,"premium":0.4025842696629213,"strike":4.459244126659857,"iv":0.6166944637385087,"gamma":0.42356122574055155,"theta":-0.003948907048008172,"vega":0.003962226762002043,"rho":-0.002090405072314984,"breakevenPct":7.276346125784329},{"delta":0.55,"premium":0.4587640449438202,"strike":4.561389172625128,"iv":0.609064228804903,"gamma":0.42528747701736463,"theta":-0.0038263329928498466,"vega":0.003931583248212462,"rho":-0.0023099912395131237,"breakevenPct":6.225711367284403},{"delta":0.6,"premium":0.514943820224719,"strike":4.6635342185903985,"iv":0.6014339938712973,"gamma":0.4270137282941777,"theta":-0.003703758937691522,"vega":0.0039009397344228806,"rho":-0.0025295774067112626,"breakevenPct":5.175076608784477},{"delta":0.65,"premium":0.571123595505618,"strike":4.765679264555669,"iv":0.5938037589376916,"gamma":0.4287399795709908,"theta":-0.003581184882533197,"vega":0.0038702962206332995,"rho":-0.0027491635739094024,"breakevenPct":4.12444185028455},{"delta":0.7,"premium":0.6273033707865168,"strike":4.867824310520939,"iv":0.5861735240040858,"gamma":0.43046623084780383,"theta":-0.0034586108273748726,"vega":0.0038396527068437184,"rho":-0.0029687497411075413,"breakevenPct":3.0738070917846247},{"delta":0.75,"premium":0.6834831460674157,"strike":4.96996935648621,"iv":0.5785432890704801,"gamma":0.4321924821246169,"theta":-0.0033360367722165473,"vega":0.003809009193054137,"rho":-0.003188335908305681,"breakevenPct":2.0231723332846983},{"delta":0.8,"premium":0.9511985018726592,"strike":5.264419475655431,"iv":0.635847265917603,"gamma":0.3658547565543071,"theta":-0.0030620224719101123,"vega":0.0033769288389513107,"rho":-0.0035738980582665997,"breakevenPct":1.4120920278223699},{"delta":0.85,"premium":1.3070037453183518,"strike":5.638951310861423,"iv":0.7201918352059925,"gamma":0.27117310861423227,"theta":-0.0027249438202247194,"vega":0.002777677902621723,"rho":-0.004028577685468676,"breakevenPct":0.984055644729809},{"delta":0.9,"premium":1.797468180741952,"strike":6.147468180741952,"iv":0.8458213304480715,"gamma":0.17090147551724644,"theta":-0.002483747459962569,"vega":0.0021704136679577897,"rho":-0.00459132317290374,"breakevenPct":0.5714285714285796}]},"raw":{"call":[{"delta":0.1,"premium":0.05333929860030783,"strike":6.8664280559876865,"iv":1.0682503840914714,"gamma":0.13932784922469157,"theta":-0.0038423330644928263,"vega":0.002124982663657954,"rho":0.00029961279686242147,"breakevenPct":58.16611096201131},{"delta":0.15,"premium":0.06925358966432289,"strike":6.229856413427084,"iv":0.9088539365841484,"gamma":0.23699911483700686,"theta":-0.003930214011118738,"vega":0.002730377389559061,"rho":0.000457742757610016,"breakevenPct":43.97965721351788},{"delta":0.2,"premium":0.08516788072833796,"strike":5.5932847708664815,"iv":0.7494574890768252,"gamma":0.3346703804493222,"theta":-0.00401809495774465,"vega":0.003335772115460168,"rho":0.0006158727183576105,"breakevenPct":29.793203465024444},{"delta":0.25,"premium":0.10324083880533784,"strike":4.992798135988138,"iv":0.6014790298665537,"gamma":0.42552643507731414,"theta":-0.004107922050413049,"vega":0.0039021605592035585,"rho":0.0007725401807777811,"breakevenPct":16.4808908524223},{"delta":0.3,"premium":0.15090023300148273,"strike":4.886888371107816,"iv":0.6099941749629316,"gamma":0.42297400974369836,"theta":-0.004224422791781403,"vega":0.003933933488667655,"rho":0.000909162813180906,"breakevenPct":15.149453808212538},{"delta":0.35,"premium":0.1985596271976276,"strike":4.780978606227494,"iv":0.6185093200593095,"gamma":0.42042158441008265,"theta":-0.004340923533149757,"vega":0.003965706418131752,"rho":0.0010457854455840309,"breakevenPct":13.818016764002778},{"delta":0.4,"premium":0.24621902139377255,"strike":4.675068841347172,"iv":0.6270244651556873,"gamma":0.4178691590764669,"theta":-0.004457424274518111,"vega":0.003997479347595848,"rho":0.0011824080779871558,"breakevenPct":12.486579719793014},{"delta":0.45,"premium":0.29387841558991745,"strike":4.569159076466851,"iv":0.6355396102520653,"gamma":0.4153167337428511,"theta":-0.004573925015886465,"vega":0.004029252277059945,"rho":0.0013190307103902806,"breakevenPct":11.155142675583253},{"delta":0.5,"premium":0.3415378097860623,"strike":4.463249311586528,"iv":0.6440547553484431,"gamma":0.41276430840923534,"theta":-0.0046904257572548185,"vega":0.004061025206524041,"rho":0.0014556533427934053,"breakevenPct":9.823705631373493},{"delta":0.55,"premium":0.38919720398220725,"strike":4.357339546706206,"iv":0.652569900444821,"gamma":0.41021188307561957,"theta":-0.0048069264986231736,"vega":0.004092798135988138,"rho":0.0015922759751965305,"breakevenPct":8.49226858716373},{"delta":0.6,"premium":0.4368565981783521,"strike":4.251429781825884,"iv":0.661085045541199,"gamma":0.40765945774200385,"theta":-0.004923427239991527,"vega":0.004124571065452234,"rho":0.001728898607599655,"breakevenPct":7.16083154295397},{"delta":0.65,"premium":0.48451599237449694,"strike":4.145520016945563,"iv":0.6696001906375768,"gamma":0.4051070324083881,"theta":-0.005039927981359881,"vega":0.0041563439949163315,"rho":0.00186552124000278,"breakevenPct":5.829394498744209},{"delta":0.7,"premium":0.5321753865706419,"strike":4.03961025206524,"iv":0.6781153357339547,"gamma":0.4025546070747723,"theta":-0.005156428722728235,"vega":0.004188116924380428,"rho":0.002002143872405905,"breakevenPct":4.497957454534449}],"put":[{"delta":0.1,"premium":0.10332267172674199,"strike":2.734186261860641,"iv":1.6978050619018994,"gamma":0.10405273326186724,"theta":-0.005340615274055615,"vega":0.002139993804149448,"rho":-0.00043793444283311703,"breakevenPct":39.86597508265375},{"delta":0.15,"premium":0.11209436561392123,"strike":3.2418873122784246,"iv":1.1371724675345762,"gamma":0.18990127880108226,"theta":-0.00494548886269236,"vega":0.002753374079608478,"rho":-0.0006240536675592235,"breakevenPct":28.46187550481136},{"delta":0.2,"premium":0.1272323985157099,"strike":3.5446479703141978,"iv":0.9430141338546336,"gamma":0.2801164230498514,"theta":-0.004767577975035666,"vega":0.0032911639839181914,"rho":-0.0008153843373008075,"breakevenPct":21.887644073177427},{"delta":0.25,"premium":0.14237043141749856,"strike":3.8474086283499704,"iv":0.7488558001746911,"gamma":0.3703315672986204,"theta":-0.004589667087378973,"vega":0.003828953888227905,"rho":-0.0010067150070423912,"breakevenPct":15.3134126415435},{"delta":0.3,"premium":0.17786516853932585,"strike":4.050663942798774,"iv":0.6472154034729316,"gamma":0.41665622063329927,"theta":-0.00443920326864147,"vega":0.004084800817160368,"rho":-0.0012120604035224267,"breakevenPct":11.478885159784035},{"delta":0.35,"premium":0.2340449438202247,"strike":4.152808988764045,"iv":0.6395851685393259,"gamma":0.41838247191011235,"theta":-0.004316629213483146,"vega":0.004054157303370787,"rho":-0.001431646570720566,"breakevenPct":10.428250401284108},{"delta":0.4,"premium":0.29022471910112363,"strike":4.254954034729316,"iv":0.6319549336057202,"gamma":0.42010872318692544,"theta":-0.004194055158324821,"vega":0.004023513789581205,"rho":-0.0016512327379187056,"breakevenPct":9.377615642784182},{"delta":0.45,"premium":0.3464044943820225,"strike":4.357099080694586,"iv":0.6243246986721145,"gamma":0.4218349744637385,"theta":-0.004071481103166496,"vega":0.003992870275791625,"rho":-0.0018708189051168448,"breakevenPct":8.326980884284255},{"delta":0.5,"premium":0.4025842696629213,"strike":4.459244126659857,"iv":0.6166944637385087,"gamma":0.42356122574055155,"theta":-0.003948907048008172,"vega":0.003962226762002043,"rho":-0.002090405072314984,"breakevenPct":7.276346125784329},{"delta":0.55,"premium":0.4587640449438202,"strike":4.561389172625128,"iv":0.609064228804903,"gamma":0.42528747701736463,"theta":-0.0038263329928498466,"vega":0.003931583248212462,"rho":-0.0023099912395131237,"breakevenPct":6.225711367284403},{"delta":0.6,"premium":0.514943820224719,"strike":4.6635342185903985,"iv":0.6014339938712973,"gamma":0.4270137282941777,"theta":-0.003703758937691522,"vega":0.0039009397344228806,"rho":-0.0025295774067112626,"breakevenPct":5.175076608784477},{"delta":0.65,"premium":0.571123595505618,"strike":4.765679264555669,"iv":0.5938037589376916,"gamma":0.4287399795709908,"theta":-0.003581184882533197,"vega":0.0038702962206332995,"rho":-0.0027491635739094024,"breakevenPct":4.12444185028455},{"delta":0.7,"premium":0.6273033707865168,"strike":4.867824310520939,"iv":0.5861735240040858,"gamma":0.43046623084780383,"theta":-0.0034586108273748726,"vega":0.0038396527068437184,"rho":-0.0029687497411075413,"breakevenPct":3.0738070917846247},{"delta":0.75,"premium":0.6834831460674157,"strike":4.96996935648621,"iv":0.5785432890704801,"gamma":0.4321924821246169,"theta":-0.0033360367722165473,"vega":0.003809009193054137,"rho":-0.003188335908305681,"breakevenPct":2.0231723332846983},{"delta":0.8,"premium":0.9511985018726592,"strike":5.264419475655431,"iv":0.635847265917603,"gamma":0.3658547565543071,"theta":-0.0030620224719101123,"vega":0.0033769288389513107,"rho":-0.0035738980582665997,"breakevenPct":1.4120920278223699},{"delta":0.85,"premium":1.3070037453183518,"strike":5.638951310861423,"iv":0.7201918352059925,"gamma":0.27117310861423227,"theta":-0.0027249438202247194,"vega":0.002777677902621723,"rho":-0.004028577685468676,"breakevenPct":0.984055644729809},{"delta":0.9,"premium":1.797468180741952,"strike":6.147468180741952,"iv":0.8458213304480715,"gamma":0.17090147551724644,"theta":-0.002483747459962569,"vega":0.0021704136679577897,"rho":-0.00459132317290374,"breakevenPct":0.5714285714285796}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}