{"symbol":"GTN","url":"https://intraalpha.com/companies/GTN","capturedAt":"2026-10-22T21:52:38.339Z","state":"partial","quote":{"symbol":"GTN","last_price":4.7,"prev_close":4.62,"regular_close":4.7,"change":0.08,"change_pct":1.7316,"regular_change":0.08,"regular_change_pct":1.7316,"extended_change":0,"extended_change_pct":0,"bid":4.65,"ask":4.88,"bid_size":1000,"ask_size":200,"volume":677016,"vwap":4.687481,"open":4.59,"high":4.725,"low":4.59,"close":4.7,"trade_count":6237,"last_trade_at":"2026-10-22T20:10:00.00183403Z","last_quote_at":"2026-10-22T21:02:00.493034382Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.803Z","bars":[{"c":4.3,"h":4.3,"l":4.29,"n":4,"o":4.29,"t":"2026-10-15T09:05:00Z","v":409,"vw":4.295012},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-15T09:35:00Z","v":302,"vw":4.29},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-15T12:15:00Z","v":1100,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-15T12:20:00Z","v":400,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-15T12:25:00Z","v":400,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-15T13:15:00Z","v":100,"vw":4.31},{"c":4.406,"h":4.4499,"l":4.37,"n":38,"o":4.37,"t":"2026-10-15T13:30:00Z","v":32510,"vw":4.40985},{"c":4.43,"h":4.5,"l":4.43,"n":100,"o":4.4426,"t":"2026-10-15T13:35:00Z","v":13612,"vw":4.453483},{"c":4.4,"h":4.42,"l":4.4,"n":18,"o":4.42,"t":"2026-10-15T13:40:00Z","v":1739,"vw":4.412113},{"c":4.41,"h":4.41,"l":4.39,"n":74,"o":4.395,"t":"2026-10-15T13:45:00Z","v":9715,"vw":4.407454},{"c":4.43,"h":4.43,"l":4.4011,"n":21,"o":4.4011,"t":"2026-10-15T13:50:00Z","v":3389,"vw":4.420434},{"c":4.455,"h":4.455,"l":4.425,"n":130,"o":4.44,"t":"2026-10-15T13:55:00Z","v":23869,"vw":4.443212},{"c":4.45,"h":4.49,"l":4.45,"n":135,"o":4.46,"t":"2026-10-15T14:00:00Z","v":13984,"vw":4.466048},{"c":4.475,"h":4.475,"l":4.455,"n":111,"o":4.455,"t":"2026-10-15T14:05:00Z","v":12987,"vw":4.46765},{"c":4.475,"h":4.48,"l":4.465,"n":139,"o":4.475,"t":"2026-10-15T14:10:00Z","v":10972,"vw":4.472215},{"c":4.465,"h":4.48,"l":4.465,"n":52,"o":4.48,"t":"2026-10-15T14:15:00Z","v":3170,"vw":4.469182},{"c":4.455,"h":4.47,"l":4.455,"n":100,"o":4.46,"t":"2026-10-15T14:20:00Z","v":6857,"vw":4.458936},{"c":4.425,"h":4.46,"l":4.425,"n":81,"o":4.455,"t":"2026-10-15T14:25:00Z","v":6917,"vw":4.442905},{"c":4.465,"h":4.465,"l":4.425,"n":117,"o":4.425,"t":"2026-10-15T14:30:00Z","v":10096,"vw":4.444888},{"c":4.45,"h":4.47,"l":4.45,"n":67,"o":4.465,"t":"2026-10-15T14:35:00Z","v":7060,"vw":4.466652},{"c":4.45,"h":4.46,"l":4.44,"n":75,"o":4.45,"t":"2026-10-15T14:40:00Z","v":7326,"vw":4.449089},{"c":4.435,"h":4.45,"l":4.435,"n":54,"o":4.45,"t":"2026-10-15T14:45:00Z","v":4686,"vw":4.441234},{"c":4.47,"h":4.47,"l":4.44,"n":69,"o":4.44,"t":"2026-10-15T14:50:00Z","v":8623,"vw":4.453709},{"c":4.465,"h":4.47,"l":4.465,"n":11,"o":4.47,"t":"2026-10-15T14:55:00Z","v":734,"vw":4.466185},{"c":4.4885,"h":4.49,"l":4.465,"n":76,"o":4.465,"t":"2026-10-15T15:00:00Z","v":8445,"vw":4.475842},{"c":4.5,"h":4.5,"l":4.49,"n":51,"o":4.49,"t":"2026-10-15T15:05:00Z","v":7265,"vw":4.496554},{"c":4.505,"h":4.51,"l":4.5,"n":89,"o":4.5,"t":"2026-10-15T15:10:00Z","v":6095,"vw":4.50592},{"c":4.5,"h":4.505,"l":4.5,"n":8,"o":4.505,"t":"2026-10-15T15:15:00Z","v":1007,"vw":4.504284},{"c":4.495,"h":4.5,"l":4.495,"n":56,"o":4.5,"t":"2026-10-15T15:20:00Z","v":5986,"vw":4.498438},{"c":4.51,"h":4.51,"l":4.5,"n":41,"o":4.5,"t":"2026-10-15T15:25:00Z","v":4960,"vw":4.502897},{"c":4.475,"h":4.505,"l":4.475,"n":69,"o":4.505,"t":"2026-10-15T15:30:00Z","v":9611,"vw":4.490124},{"c":4.48,"h":4.48,"l":4.475,"n":42,"o":4.475,"t":"2026-10-15T15:35:00Z","v":4521,"vw":4.475754},{"c":4.475,"h":4.48,"l":4.47,"n":27,"o":4.48,"t":"2026-10-15T15:40:00Z","v":2619,"vw":4.4785},{"c":4.47,"h":4.48,"l":4.47,"n":33,"o":4.475,"t":"2026-10-15T15:45:00Z","v":2341,"vw":4.475589},{"c":4.485,"h":4.485,"l":4.47,"n":74,"o":4.475,"t":"2026-10-15T15:50:00Z","v":10637,"vw":4.48066},{"c":4.49,"h":4.49,"l":4.48,"n":40,"o":4.48,"t":"2026-10-15T15:55:00Z","v":3692,"vw":4.48908},{"c":4.49,"h":4.49,"l":4.49,"n":50,"o":4.49,"t":"2026-10-15T16:00:00Z","v":2317,"vw":4.49},{"c":4.465,"h":4.48,"l":4.465,"n":50,"o":4.48,"t":"2026-10-15T16:05:00Z","v":10560,"vw":4.471552},{"c":4.47,"h":4.475,"l":4.47,"n":38,"o":4.47,"t":"2026-10-15T16:10:00Z","v":4806,"vw":4.470381},{"c":4.445,"h":4.475,"l":4.445,"n":105,"o":4.475,"t":"2026-10-15T16:15:00Z","v":12815,"vw":4.459469},{"c":4.445,"h":4.445,"l":4.445,"n":15,"o":4.445,"t":"2026-10-15T16:20:00Z","v":1126,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":26,"o":4.445,"t":"2026-10-15T16:25:00Z","v":2143,"vw":4.445},{"c":4.445,"h":4.445,"l":4.441,"n":22,"o":4.445,"t":"2026-10-15T16:30:00Z","v":2754,"vw":4.444204},{"c":4.455,"h":4.455,"l":4.445,"n":61,"o":4.445,"t":"2026-10-15T16:35:00Z","v":5304,"vw":4.451079},{"c":4.455,"h":4.455,"l":4.455,"n":3,"o":4.455,"t":"2026-10-15T16:40:00Z","v":205,"vw":4.455},{"c":4.46,"h":4.46,"l":4.45,"n":9,"o":4.45,"t":"2026-10-15T16:45:00Z","v":536,"vw":4.455},{"c":4.455,"h":4.455,"l":4.445,"n":83,"o":4.455,"t":"2026-10-15T16:50:00Z","v":7223,"vw":4.449164},{"c":4.455,"h":4.46,"l":4.455,"n":14,"o":4.455,"t":"2026-10-15T16:55:00Z","v":1766,"vw":4.455938},{"c":4.46,"h":4.46,"l":4.4508,"n":26,"o":4.455,"t":"2026-10-15T17:00:00Z","v":3891,"vw":4.452288},{"c":4.46,"h":4.46,"l":4.455,"n":19,"o":4.46,"t":"2026-10-15T17:05:00Z","v":835,"vw":4.459286},{"c":4.465,"h":4.47,"l":4.46,"n":43,"o":4.46,"t":"2026-10-15T17:10:00Z","v":4707,"vw":4.461786},{"c":4.48,"h":4.48,"l":4.47,"n":40,"o":4.47,"t":"2026-10-15T17:15:00Z","v":4692,"vw":4.471826},{"c":4.475,"h":4.48,"l":4.475,"n":13,"o":4.48,"t":"2026-10-15T17:20:00Z","v":1040,"vw":4.475625},{"c":4.465,"h":4.475,"l":4.465,"n":41,"o":4.4713,"t":"2026-10-15T17:25:00Z","v":3155,"vw":4.468852},{"c":4.4713,"h":4.4713,"l":4.465,"n":48,"o":4.465,"t":"2026-10-15T17:30:00Z","v":4711,"vw":4.469666},{"c":4.48,"h":4.48,"l":4.48,"n":8,"o":4.48,"t":"2026-10-15T17:35:00Z","v":486,"vw":4.48},{"c":4.475,"h":4.48,"l":4.47,"n":35,"o":4.48,"t":"2026-10-15T17:40:00Z","v":3143,"vw":4.474722},{"c":4.485,"h":4.485,"l":4.475,"n":100,"o":4.475,"t":"2026-10-15T17:45:00Z","v":15562,"vw":4.479845},{"c":4.49,"h":4.49,"l":4.49,"n":11,"o":4.49,"t":"2026-10-15T17:50:00Z","v":697,"vw":4.49},{"c":4.475,"h":4.485,"l":4.475,"n":66,"o":4.485,"t":"2026-10-15T17:55:00Z","v":5683,"vw":4.48},{"c":4.475,"h":4.48,"l":4.475,"n":27,"o":4.475,"t":"2026-10-15T18:00:00Z","v":1935,"vw":4.477458},{"c":4.485,"h":4.485,"l":4.475,"n":55,"o":4.475,"t":"2026-10-15T18:05:00Z","v":5288,"vw":4.479329},{"c":4.47,"h":4.485,"l":4.47,"n":132,"o":4.48,"t":"2026-10-15T18:10:00Z","v":15496,"vw":4.477479},{"c":4.46,"h":4.465,"l":4.46,"n":13,"o":4.465,"t":"2026-10-15T18:20:00Z","v":1372,"vw":4.463889},{"c":4.455,"h":4.46,"l":4.455,"n":31,"o":4.46,"t":"2026-10-15T18:25:00Z","v":2905,"vw":4.457466},{"c":4.465,"h":4.465,"l":4.455,"n":45,"o":4.455,"t":"2026-10-15T18:30:00Z","v":6418,"vw":4.460039},{"c":4.465,"h":4.47,"l":4.465,"n":14,"o":4.47,"t":"2026-10-15T18:35:00Z","v":1573,"vw":4.465724},{"c":4.47,"h":4.47,"l":4.47,"n":11,"o":4.47,"t":"2026-10-15T18:40:00Z","v":762,"vw":4.47},{"c":4.475,"h":4.475,"l":4.47,"n":64,"o":4.47,"t":"2026-10-15T18:45:00Z","v":7237,"vw":4.471197},{"c":4.475,"h":4.48,"l":4.475,"n":17,"o":4.475,"t":"2026-10-15T18:50:00Z","v":1758,"vw":4.475797},{"c":4.48,"h":4.48,"l":4.475,"n":28,"o":4.475,"t":"2026-10-15T18:55:00Z","v":2153,"vw":4.476837},{"c":4.47,"h":4.48,"l":4.47,"n":38,"o":4.475,"t":"2026-10-15T19:00:00Z","v":3403,"vw":4.475219},{"c":4.475,"h":4.475,"l":4.47,"n":17,"o":4.47,"t":"2026-10-15T19:05:00Z","v":1340,"vw":4.471906},{"c":4.475,"h":4.475,"l":4.47,"n":34,"o":4.47,"t":"2026-10-15T19:10:00Z","v":1409,"vw":4.474167},{"c":4.475,"h":4.48,"l":4.475,"n":28,"o":4.475,"t":"2026-10-15T19:15:00Z","v":2569,"vw":4.475933},{"c":4.46,"h":4.48,"l":4.46,"n":84,"o":4.475,"t":"2026-10-15T19:20:00Z","v":4117,"vw":4.471041},{"c":4.465,"h":4.465,"l":4.46,"n":99,"o":4.46,"t":"2026-10-15T19:25:00Z","v":4482,"vw":4.460637},{"c":4.45,"h":4.465,"l":4.45,"n":90,"o":4.465,"t":"2026-10-15T19:30:00Z","v":6831,"vw":4.456829},{"c":4.455,"h":4.455,"l":4.45,"n":59,"o":4.45,"t":"2026-10-15T19:35:00Z","v":2390,"vw":4.453259},{"c":4.445,"h":4.455,"l":4.44,"n":223,"o":4.45,"t":"2026-10-15T19:40:00Z","v":19798,"vw":4.448513},{"c":4.445,"h":4.45,"l":4.44,"n":44,"o":4.45,"t":"2026-10-15T19:45:00Z","v":2616,"vw":4.445303},{"c":4.455,"h":4.455,"l":4.44,"n":146,"o":4.45,"t":"2026-10-15T19:50:00Z","v":14512,"vw":4.448992},{"c":4.455,"h":4.46,"l":4.45,"n":465,"o":4.455,"t":"2026-10-15T19:55:00Z","v":44097,"vw":4.45449},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-10-15T20:00:00Z","v":85197,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-15T20:05:00Z","v":247,"vw":4.45},{"c":4.48,"h":4.51,"l":4.47,"n":39,"o":4.51,"t":"2026-10-16T13:30:00Z","v":21224,"vw":4.505234},{"c":4.5375,"h":4.5375,"l":4.5,"n":17,"o":4.5,"t":"2026-10-16T13:35:00Z","v":3062,"vw":4.514767},{"c":4.52,"h":4.52,"l":4.51,"n":23,"o":4.52,"t":"2026-10-16T13:40:00Z","v":4223,"vw":4.515372},{"c":4.52,"h":4.5393,"l":4.52,"n":63,"o":4.52,"t":"2026-10-16T13:45:00Z","v":8439,"vw":4.528066},{"c":4.555,"h":4.555,"l":4.5278,"n":34,"o":4.5278,"t":"2026-10-16T13:50:00Z","v":4322,"vw":4.534666},{"c":4.56,"h":4.56,"l":4.56,"n":13,"o":4.56,"t":"2026-10-16T13:55:00Z","v":3025,"vw":4.56},{"c":4.525,"h":4.5525,"l":4.52,"n":101,"o":4.55,"t":"2026-10-16T14:00:00Z","v":14987,"vw":4.544094},{"c":4.53,"h":4.54,"l":4.52,"n":61,"o":4.52,"t":"2026-10-16T14:05:00Z","v":13174,"vw":4.53327},{"c":4.545,"h":4.545,"l":4.53,"n":69,"o":4.53,"t":"2026-10-16T14:10:00Z","v":9687,"vw":4.535682},{"c":4.545,"h":4.55,"l":4.535,"n":82,"o":4.545,"t":"2026-10-16T14:15:00Z","v":11261,"vw":4.540341},{"c":4.555,"h":4.555,"l":4.55,"n":16,"o":4.55,"t":"2026-10-16T14:20:00Z","v":2508,"vw":4.550682},{"c":4.565,"h":4.565,"l":4.56,"n":8,"o":4.56,"t":"2026-10-16T14:25:00Z","v":523,"vw":4.562625},{"c":4.57,"h":4.575,"l":4.565,"n":85,"o":4.565,"t":"2026-10-16T14:30:00Z","v":17507,"vw":4.570278},{"c":4.57,"h":4.575,"l":4.555,"n":50,"o":4.575,"t":"2026-10-16T14:35:00Z","v":13023,"vw":4.562317},{"c":4.565,"h":4.565,"l":4.56,"n":220,"o":4.565,"t":"2026-10-16T14:40:00Z","v":34010,"vw":4.564866},{"c":4.565,"h":4.575,"l":4.565,"n":37,"o":4.57,"t":"2026-10-16T14:45:00Z","v":8212,"vw":4.569755},{"c":4.5801,"h":4.585,"l":4.57,"n":48,"o":4.57,"t":"2026-10-16T14:50:00Z","v":4534,"vw":4.576437},{"c":4.58,"h":4.59,"l":4.58,"n":24,"o":4.585,"t":"2026-10-16T14:55:00Z","v":1548,"vw":4.585174},{"c":4.585,"h":4.585,"l":4.58,"n":25,"o":4.585,"t":"2026-10-16T15:00:00Z","v":2857,"vw":4.583023},{"c":4.61,"h":4.61,"l":4.59,"n":48,"o":4.59,"t":"2026-10-16T15:05:00Z","v":6648,"vw":4.593629},{"c":4.595,"h":4.6,"l":4.595,"n":22,"o":4.6,"t":"2026-10-16T15:10:00Z","v":1899,"vw":4.598929},{"c":4.59,"h":4.595,"l":4.58,"n":47,"o":4.595,"t":"2026-10-16T15:15:00Z","v":4833,"vw":4.588356},{"c":4.595,"h":4.595,"l":4.585,"n":49,"o":4.59,"t":"2026-10-16T15:20:00Z","v":10225,"vw":4.591949},{"c":4.59,"h":4.595,"l":4.59,"n":57,"o":4.595,"t":"2026-10-16T15:25:00Z","v":4570,"vw":4.591585},{"c":4.595,"h":4.595,"l":4.595,"n":7,"o":4.595,"t":"2026-10-16T15:30:00Z","v":434,"vw":4.595},{"c":4.595,"h":4.605,"l":4.595,"n":88,"o":4.6,"t":"2026-10-16T15:35:00Z","v":7835,"vw":4.599379},{"c":4.5623,"h":4.59,"l":4.5623,"n":48,"o":4.59,"t":"2026-10-16T15:40:00Z","v":5290,"vw":4.583143},{"c":4.575,"h":4.58,"l":4.57,"n":49,"o":4.57,"t":"2026-10-16T15:45:00Z","v":2877,"vw":4.5725},{"c":4.57,"h":4.57,"l":4.565,"n":50,"o":4.57,"t":"2026-10-16T15:50:00Z","v":4862,"vw":4.569243},{"c":4.565,"h":4.57,"l":4.565,"n":61,"o":4.57,"t":"2026-10-16T15:55:00Z","v":3406,"vw":4.567272},{"c":4.545,"h":4.575,"l":4.545,"n":91,"o":4.568,"t":"2026-10-16T16:00:00Z","v":31945,"vw":4.566794},{"c":4.5517,"h":4.555,"l":4.55,"n":38,"o":4.55,"t":"2026-10-16T16:05:00Z","v":3582,"vw":4.550975},{"c":4.555,"h":4.555,"l":4.555,"n":14,"o":4.555,"t":"2026-10-16T16:10:00Z","v":1131,"vw":4.555},{"c":4.53,"h":4.555,"l":4.53,"n":57,"o":4.555,"t":"2026-10-16T16:15:00Z","v":5388,"vw":4.542503},{"c":4.51,"h":4.525,"l":4.51,"n":44,"o":4.525,"t":"2026-10-16T16:20:00Z","v":3909,"vw":4.518298},{"c":4.505,"h":4.505,"l":4.5,"n":19,"o":4.505,"t":"2026-10-16T16:25:00Z","v":1538,"vw":4.503795},{"c":4.495,"h":4.505,"l":4.495,"n":28,"o":4.505,"t":"2026-10-16T16:30:00Z","v":1916,"vw":4.49966},{"c":4.495,"h":4.495,"l":4.49,"n":26,"o":4.495,"t":"2026-10-16T16:35:00Z","v":2264,"vw":4.494411},{"c":4.475,"h":4.495,"l":4.475,"n":40,"o":4.495,"t":"2026-10-16T16:40:00Z","v":3697,"vw":4.489167},{"c":4.46,"h":4.475,"l":4.46,"n":37,"o":4.475,"t":"2026-10-16T16:45:00Z","v":2647,"vw":4.466199},{"c":4.455,"h":4.46,"l":4.45,"n":66,"o":4.455,"t":"2026-10-16T16:50:00Z","v":6269,"vw":4.454099},{"c":4.4546,"h":4.46,"l":4.445,"n":68,"o":4.455,"t":"2026-10-16T16:55:00Z","v":18125,"vw":4.451212},{"c":4.43,"h":4.45,"l":4.43,"n":32,"o":4.45,"t":"2026-10-16T17:00:00Z","v":3617,"vw":4.444913},{"c":4.42,"h":4.43,"l":4.42,"n":82,"o":4.43,"t":"2026-10-16T17:05:00Z","v":6199,"vw":4.425034},{"c":4.415,"h":4.425,"l":4.415,"n":43,"o":4.425,"t":"2026-10-16T17:10:00Z","v":6725,"vw":4.42262},{"c":4.385,"h":4.41,"l":4.375,"n":153,"o":4.405,"t":"2026-10-16T17:15:00Z","v":25587,"vw":4.391539},{"c":4.395,"h":4.395,"l":4.385,"n":55,"o":4.385,"t":"2026-10-16T17:20:00Z","v":5871,"vw":4.389285},{"c":4.395,"h":4.41,"l":4.395,"n":108,"o":4.4,"t":"2026-10-16T17:25:00Z","v":8800,"vw":4.398762},{"c":4.405,"h":4.4056,"l":4.3804,"n":89,"o":4.3906,"t":"2026-10-16T17:30:00Z","v":16665,"vw":4.390332},{"c":4.405,"h":4.405,"l":4.4,"n":51,"o":4.405,"t":"2026-10-16T17:35:00Z","v":6587,"vw":4.404741},{"c":4.405,"h":4.42,"l":4.4,"n":66,"o":4.4,"t":"2026-10-16T17:40:00Z","v":7923,"vw":4.409853},{"c":4.41,"h":4.41,"l":4.405,"n":27,"o":4.405,"t":"2026-10-16T17:45:00Z","v":1760,"vw":4.408431},{"c":4.39,"h":4.41,"l":4.39,"n":58,"o":4.41,"t":"2026-10-16T17:50:00Z","v":4740,"vw":4.398611},{"c":4.41,"h":4.425,"l":4.37,"n":356,"o":4.38,"t":"2026-10-16T17:55:00Z","v":51827,"vw":4.404504},{"c":4.4,"h":4.4,"l":4.395,"n":60,"o":4.395,"t":"2026-10-16T18:00:00Z","v":9412,"vw":4.399256},{"c":4.395,"h":4.405,"l":4.395,"n":38,"o":4.405,"t":"2026-10-16T18:05:00Z","v":3610,"vw":4.399047},{"c":4.395,"h":4.4,"l":4.395,"n":28,"o":4.4,"t":"2026-10-16T18:10:00Z","v":2415,"vw":4.395262},{"c":4.39,"h":4.39,"l":4.39,"n":36,"o":4.39,"t":"2026-10-16T18:15:00Z","v":2384,"vw":4.39},{"c":4.395,"h":4.4,"l":4.39,"n":50,"o":4.395,"t":"2026-10-16T18:20:00Z","v":5043,"vw":4.392325},{"c":4.38,"h":4.395,"l":4.38,"n":45,"o":4.39,"t":"2026-10-16T18:25:00Z","v":3956,"vw":4.387963},{"c":4.385,"h":4.385,"l":4.38,"n":35,"o":4.385,"t":"2026-10-16T18:30:00Z","v":1876,"vw":4.384591},{"c":4.395,"h":4.395,"l":4.38,"n":76,"o":4.385,"t":"2026-10-16T18:35:00Z","v":13013,"vw":4.386547},{"c":4.4,"h":4.4,"l":4.395,"n":33,"o":4.395,"t":"2026-10-16T18:40:00Z","v":2813,"vw":4.395435},{"c":4.39,"h":4.405,"l":4.39,"n":80,"o":4.4,"t":"2026-10-16T18:45:00Z","v":8073,"vw":4.399758},{"c":4.385,"h":4.395,"l":4.385,"n":50,"o":4.395,"t":"2026-10-16T18:50:00Z","v":4100,"vw":4.39},{"c":4.415,"h":4.425,"l":4.39,"n":346,"o":4.39,"t":"2026-10-16T18:55:00Z","v":54853,"vw":4.405661},{"c":4.395,"h":4.415,"l":4.395,"n":139,"o":4.415,"t":"2026-10-16T19:00:00Z","v":9525,"vw":4.401873},{"c":4.405,"h":4.405,"l":4.38,"n":157,"o":4.39,"t":"2026-10-16T19:05:00Z","v":22773,"vw":4.391945},{"c":4.405,"h":4.405,"l":4.4,"n":159,"o":4.4,"t":"2026-10-16T19:10:00Z","v":26511,"vw":4.400987},{"c":4.41,"h":4.415,"l":4.41,"n":64,"o":4.41,"t":"2026-10-16T19:15:00Z","v":8535,"vw":4.412726},{"c":4.415,"h":4.415,"l":4.41,"n":89,"o":4.41,"t":"2026-10-16T19:20:00Z","v":6892,"vw":4.411798},{"c":4.405,"h":4.415,"l":4.4,"n":165,"o":4.41,"t":"2026-10-16T19:25:00Z","v":18415,"vw":4.410081},{"c":4.385,"h":4.415,"l":4.385,"n":310,"o":4.405,"t":"2026-10-16T19:30:00Z","v":45898,"vw":4.402321},{"c":4.39,"h":4.39,"l":4.38,"n":91,"o":4.385,"t":"2026-10-16T19:35:00Z","v":13765,"vw":4.385967},{"c":4.385,"h":4.39,"l":4.38,"n":153,"o":4.385,"t":"2026-10-16T19:40:00Z","v":16424,"vw":4.384799},{"c":4.38,"h":4.385,"l":4.375,"n":150,"o":4.38,"t":"2026-10-16T19:45:00Z","v":17737,"vw":4.380008},{"c":4.3888,"h":4.3888,"l":4.38,"n":54,"o":4.385,"t":"2026-10-16T19:50:00Z","v":3921,"vw":4.383485},{"c":4.38,"h":4.405,"l":4.37,"n":1067,"o":4.38,"t":"2026-10-16T19:55:00Z","v":172295,"vw":4.38947},{"c":4.39,"h":4.39,"l":4.38,"n":17,"o":4.38,"t":"2026-10-16T20:00:00Z","v":160034,"vw":4.380015},{"c":4.38,"h":4.38,"l":4.38,"n":12,"o":4.38,"t":"2026-10-16T20:05:00Z","v":1019,"vw":4.38},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-19T12:35:00Z","v":283,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-19T12:55:00Z","v":508,"vw":4.4},{"c":4.39,"h":4.59,"l":4.35,"n":115,"o":4.57,"t":"2026-10-19T13:30:00Z","v":21716,"vw":4.402315},{"c":4.39,"h":4.39,"l":4.39,"n":8,"o":4.39,"t":"2026-10-19T13:35:00Z","v":360,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":13,"o":4.4,"t":"2026-10-19T13:40:00Z","v":831,"vw":4.4},{"c":4.44,"h":4.44,"l":4.3813,"n":78,"o":4.39,"t":"2026-10-19T13:45:00Z","v":7921,"vw":4.41536},{"c":4.43,"h":4.45,"l":4.425,"n":131,"o":4.45,"t":"2026-10-19T13:50:00Z","v":10850,"vw":4.437556},{"c":4.44,"h":4.445,"l":4.41,"n":84,"o":4.42,"t":"2026-10-19T13:55:00Z","v":6546,"vw":4.429788},{"c":4.465,"h":4.47,"l":4.44,"n":61,"o":4.44,"t":"2026-10-19T14:00:00Z","v":6213,"vw":4.462195},{"c":4.465,"h":4.475,"l":4.46,"n":79,"o":4.46,"t":"2026-10-19T14:05:00Z","v":7121,"vw":4.46424},{"c":4.47,"h":4.47,"l":4.455,"n":104,"o":4.4601,"t":"2026-10-19T14:10:00Z","v":11261,"vw":4.462626},{"c":4.485,"h":4.485,"l":4.47,"n":70,"o":4.475,"t":"2026-10-19T14:15:00Z","v":8228,"vw":4.478524},{"c":4.46,"h":4.48,"l":4.46,"n":47,"o":4.48,"t":"2026-10-19T14:20:00Z","v":3805,"vw":4.470986},{"c":4.46,"h":4.47,"l":4.46,"n":84,"o":4.46,"t":"2026-10-19T14:25:00Z","v":8245,"vw":4.465741},{"c":4.4699,"h":4.4699,"l":4.4699,"n":4,"o":4.4699,"t":"2026-10-19T14:30:00Z","v":483,"vw":4.4699},{"c":4.48,"h":4.485,"l":4.47,"n":51,"o":4.47,"t":"2026-10-19T14:35:00Z","v":3554,"vw":4.475506},{"c":4.485,"h":4.485,"l":4.485,"n":5,"o":4.485,"t":"2026-10-19T14:40:00Z","v":537,"vw":4.485},{"c":4.48,"h":4.49,"l":4.48,"n":42,"o":4.49,"t":"2026-10-19T14:45:00Z","v":3112,"vw":4.485128},{"c":4.485,"h":4.485,"l":4.485,"n":54,"o":4.485,"t":"2026-10-19T14:50:00Z","v":4845,"vw":4.485},{"c":4.485,"h":4.485,"l":4.485,"n":10,"o":4.485,"t":"2026-10-19T14:55:00Z","v":397,"vw":4.485},{"c":4.5026,"h":4.51,"l":4.49,"n":108,"o":4.49,"t":"2026-10-19T15:00:00Z","v":6989,"vw":4.498822},{"c":4.495,"h":4.51,"l":4.495,"n":96,"o":4.505,"t":"2026-10-19T15:05:00Z","v":10124,"vw":4.50657},{"c":4.505,"h":4.505,"l":4.495,"n":27,"o":4.495,"t":"2026-10-19T15:10:00Z","v":2611,"vw":4.5},{"c":4.505,"h":4.505,"l":4.5023,"n":35,"o":4.5023,"t":"2026-10-19T15:15:00Z","v":3792,"vw":4.504071},{"c":4.505,"h":4.505,"l":4.5,"n":85,"o":4.5021,"t":"2026-10-19T15:20:00Z","v":7899,"vw":4.503296},{"c":4.505,"h":4.505,"l":4.5,"n":17,"o":4.505,"t":"2026-10-19T15:25:00Z","v":924,"vw":4.503333},{"c":4.515,"h":4.515,"l":4.505,"n":66,"o":4.505,"t":"2026-10-19T15:30:00Z","v":5108,"vw":4.510088},{"c":4.515,"h":4.515,"l":4.51,"n":34,"o":4.515,"t":"2026-10-19T15:35:00Z","v":1138,"vw":4.514167},{"c":4.5,"h":4.51,"l":4.5,"n":59,"o":4.51,"t":"2026-10-19T15:40:00Z","v":6722,"vw":4.50839},{"c":4.495,"h":4.505,"l":4.495,"n":52,"o":4.505,"t":"2026-10-19T15:45:00Z","v":3396,"vw":4.499842},{"c":4.5,"h":4.5,"l":4.495,"n":99,"o":4.495,"t":"2026-10-19T15:50:00Z","v":8485,"vw":4.499575},{"c":4.4988,"h":4.505,"l":4.495,"n":76,"o":4.5,"t":"2026-10-19T15:55:00Z","v":8291,"vw":4.499305},{"c":4.48,"h":4.49,"l":4.475,"n":57,"o":4.49,"t":"2026-10-19T16:00:00Z","v":4473,"vw":4.48359},{"c":4.475,"h":4.48,"l":4.475,"n":38,"o":4.48,"t":"2026-10-19T16:05:00Z","v":2903,"vw":4.478012},{"c":4.47,"h":4.475,"l":4.47,"n":40,"o":4.475,"t":"2026-10-19T16:10:00Z","v":6288,"vw":4.471004},{"c":4.465,"h":4.47,"l":4.465,"n":48,"o":4.465,"t":"2026-10-19T16:15:00Z","v":3641,"vw":4.469659},{"c":4.465,"h":4.47,"l":4.46,"n":33,"o":4.465,"t":"2026-10-19T16:20:00Z","v":2180,"vw":4.464707},{"c":4.465,"h":4.465,"l":4.46,"n":33,"o":4.465,"t":"2026-10-19T16:30:00Z","v":2995,"vw":4.464052},{"c":4.46,"h":4.465,"l":4.46,"n":37,"o":4.465,"t":"2026-10-19T16:35:00Z","v":3006,"vw":4.464303},{"c":4.46,"h":4.47,"l":4.46,"n":223,"o":4.465,"t":"2026-10-19T16:40:00Z","v":28436,"vw":4.466333},{"c":4.455,"h":4.46,"l":4.455,"n":56,"o":4.46,"t":"2026-10-19T16:45:00Z","v":3101,"vw":4.459285},{"c":4.455,"h":4.46,"l":4.455,"n":35,"o":4.455,"t":"2026-10-19T16:50:00Z","v":4626,"vw":4.455147},{"c":4.46,"h":4.465,"l":4.45,"n":76,"o":4.45,"t":"2026-10-19T16:55:00Z","v":4668,"vw":4.460247},{"c":4.455,"h":4.46,"l":4.455,"n":112,"o":4.46,"t":"2026-10-19T17:00:00Z","v":8011,"vw":4.457766},{"c":4.455,"h":4.46,"l":4.455,"n":46,"o":4.455,"t":"2026-10-19T17:05:00Z","v":3431,"vw":4.456462},{"c":4.4511,"h":4.465,"l":4.4511,"n":91,"o":4.455,"t":"2026-10-19T17:10:00Z","v":9854,"vw":4.459645},{"c":4.435,"h":4.46,"l":4.435,"n":78,"o":4.455,"t":"2026-10-19T17:15:00Z","v":9474,"vw":4.44831},{"c":4.44,"h":4.44,"l":4.44,"n":28,"o":4.44,"t":"2026-10-19T17:20:00Z","v":1964,"vw":4.44},{"c":4.445,"h":4.45,"l":4.445,"n":21,"o":4.45,"t":"2026-10-19T17:25:00Z","v":1259,"vw":4.449237},{"c":4.445,"h":4.45,"l":4.445,"n":48,"o":4.45,"t":"2026-10-19T17:30:00Z","v":4397,"vw":4.446024},{"c":4.455,"h":4.46,"l":4.45,"n":113,"o":4.45,"t":"2026-10-19T17:35:00Z","v":7408,"vw":4.453433},{"c":4.465,"h":4.465,"l":4.455,"n":51,"o":4.455,"t":"2026-10-19T17:40:00Z","v":5305,"vw":4.461942},{"c":4.445,"h":4.465,"l":4.445,"n":62,"o":4.465,"t":"2026-10-19T17:45:00Z","v":6933,"vw":4.454956},{"c":4.45,"h":4.45,"l":4.44,"n":45,"o":4.445,"t":"2026-10-19T17:50:00Z","v":4134,"vw":4.449334},{"c":4.455,"h":4.46,"l":4.455,"n":22,"o":4.46,"t":"2026-10-19T17:55:00Z","v":897,"vw":4.455625},{"c":4.455,"h":4.4599,"l":4.455,"n":13,"o":4.4599,"t":"2026-10-19T18:00:00Z","v":962,"vw":4.456703},{"c":4.455,"h":4.455,"l":4.455,"n":14,"o":4.455,"t":"2026-10-19T18:05:00Z","v":808,"vw":4.455},{"c":4.455,"h":4.46,"l":4.455,"n":14,"o":4.46,"t":"2026-10-19T18:10:00Z","v":1416,"vw":4.455447},{"c":4.46,"h":4.46,"l":4.455,"n":21,"o":4.459,"t":"2026-10-19T18:15:00Z","v":1286,"vw":4.457306},{"c":4.47,"h":4.47,"l":4.455,"n":64,"o":4.46,"t":"2026-10-19T18:20:00Z","v":7994,"vw":4.461353},{"c":4.465,"h":4.465,"l":4.46,"n":61,"o":4.465,"t":"2026-10-19T18:25:00Z","v":3816,"vw":4.464144},{"c":4.465,"h":4.47,"l":4.465,"n":39,"o":4.465,"t":"2026-10-19T18:30:00Z","v":3999,"vw":4.465191},{"c":4.47,"h":4.47,"l":4.465,"n":34,"o":4.465,"t":"2026-10-19T18:35:00Z","v":2124,"vw":4.46812},{"c":4.48,"h":4.48,"l":4.47,"n":47,"o":4.47,"t":"2026-10-19T18:40:00Z","v":5974,"vw":4.474091},{"c":4.49,"h":4.495,"l":4.48,"n":119,"o":4.48,"t":"2026-10-19T18:45:00Z","v":17254,"vw":4.486623},{"c":4.49,"h":4.495,"l":4.49,"n":45,"o":4.49,"t":"2026-10-19T18:50:00Z","v":1621,"vw":4.49204},{"c":4.495,"h":4.5,"l":4.49,"n":40,"o":4.495,"t":"2026-10-19T18:55:00Z","v":2176,"vw":4.495},{"c":4.505,"h":4.5091,"l":4.48,"n":215,"o":4.495,"t":"2026-10-19T19:00:00Z","v":31673,"vw":4.490096},{"c":4.5,"h":4.505,"l":4.5,"n":29,"o":4.505,"t":"2026-10-19T19:05:00Z","v":1708,"vw":4.504454},{"c":4.51,"h":4.51,"l":4.505,"n":63,"o":4.505,"t":"2026-10-19T19:10:00Z","v":5661,"vw":4.507827},{"c":4.52,"h":4.52,"l":4.515,"n":47,"o":4.52,"t":"2026-10-19T19:15:00Z","v":3439,"vw":4.517513},{"c":4.515,"h":4.52,"l":4.51,"n":56,"o":4.52,"t":"2026-10-19T19:20:00Z","v":4623,"vw":4.51514},{"c":4.515,"h":4.52,"l":4.515,"n":42,"o":4.52,"t":"2026-10-19T19:25:00Z","v":2998,"vw":4.516133},{"c":4.515,"h":4.52,"l":4.515,"n":78,"o":4.515,"t":"2026-10-19T19:30:00Z","v":6292,"vw":4.518279},{"c":4.53,"h":4.53,"l":4.51,"n":140,"o":4.52,"t":"2026-10-19T19:35:00Z","v":11958,"vw":4.520196},{"c":4.53,"h":4.535,"l":4.515,"n":244,"o":4.525,"t":"2026-10-19T19:40:00Z","v":36070,"vw":4.522949},{"c":4.52,"h":4.53,"l":4.52,"n":164,"o":4.53,"t":"2026-10-19T19:45:00Z","v":18337,"vw":4.522633},{"c":4.515,"h":4.52,"l":4.51,"n":92,"o":4.515,"t":"2026-10-19T19:50:00Z","v":8268,"vw":4.514954},{"c":4.48,"h":4.515,"l":4.47,"n":812,"o":4.515,"t":"2026-10-19T19:55:00Z","v":96669,"vw":4.487011},{"c":4.48,"h":4.48,"l":4.48,"n":38,"o":4.48,"t":"2026-10-19T20:00:00Z","v":96647,"vw":4.48},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-19T23:50:00Z","v":100,"vw":4.51},{"c":4.53,"h":4.53,"l":4.51,"n":40,"o":4.515,"t":"2026-10-20T13:30:00Z","v":6905,"vw":4.518315},{"c":4.545,"h":4.55,"l":4.53,"n":37,"o":4.53,"t":"2026-10-20T13:35:00Z","v":8053,"vw":4.54814},{"c":4.54,"h":4.5411,"l":4.535,"n":93,"o":4.5411,"t":"2026-10-20T13:40:00Z","v":3993,"vw":4.539183},{"c":4.585,"h":4.595,"l":4.535,"n":223,"o":4.535,"t":"2026-10-20T13:45:00Z","v":21370,"vw":4.576208},{"c":4.59,"h":4.59,"l":4.58,"n":81,"o":4.585,"t":"2026-10-20T13:50:00Z","v":8913,"vw":4.580367},{"c":4.595,"h":4.595,"l":4.575,"n":56,"o":4.59,"t":"2026-10-20T13:55:00Z","v":6284,"vw":4.583959},{"c":4.545,"h":4.595,"l":4.545,"n":104,"o":4.595,"t":"2026-10-20T14:00:00Z","v":13339,"vw":4.570367},{"c":4.555,"h":4.555,"l":4.525,"n":78,"o":4.54,"t":"2026-10-20T14:05:00Z","v":7509,"vw":4.539546},{"c":4.55,"h":4.56,"l":4.54,"n":61,"o":4.56,"t":"2026-10-20T14:10:00Z","v":6509,"vw":4.55178},{"c":4.56,"h":4.56,"l":4.545,"n":40,"o":4.545,"t":"2026-10-20T14:15:00Z","v":4576,"vw":4.550042},{"c":4.585,"h":4.585,"l":4.565,"n":44,"o":4.565,"t":"2026-10-20T14:20:00Z","v":3601,"vw":4.574729},{"c":4.595,"h":4.595,"l":4.585,"n":134,"o":4.59,"t":"2026-10-20T14:25:00Z","v":18816,"vw":4.590453},{"c":4.615,"h":4.635,"l":4.6,"n":143,"o":4.6,"t":"2026-10-20T14:30:00Z","v":27481,"vw":4.613346},{"c":4.6,"h":4.625,"l":4.585,"n":174,"o":4.62,"t":"2026-10-20T14:35:00Z","v":28469,"vw":4.603905},{"c":4.61,"h":4.61,"l":4.595,"n":102,"o":4.595,"t":"2026-10-20T14:40:00Z","v":6787,"vw":4.602482},{"c":4.595,"h":4.615,"l":4.595,"n":117,"o":4.61,"t":"2026-10-20T14:45:00Z","v":9489,"vw":4.605124},{"c":4.6,"h":4.615,"l":4.6,"n":116,"o":4.6,"t":"2026-10-20T14:50:00Z","v":12843,"vw":4.60727},{"c":4.605,"h":4.61,"l":4.605,"n":57,"o":4.61,"t":"2026-10-20T14:55:00Z","v":5289,"vw":4.608815},{"c":4.595,"h":4.605,"l":4.595,"n":81,"o":4.605,"t":"2026-10-20T15:00:00Z","v":6094,"vw":4.602043},{"c":4.595,"h":4.595,"l":4.59,"n":56,"o":4.595,"t":"2026-10-20T15:05:00Z","v":4117,"vw":4.594524},{"c":4.58,"h":4.595,"l":4.57,"n":137,"o":4.595,"t":"2026-10-20T15:10:00Z","v":9888,"vw":4.582941},{"c":4.6,"h":4.6,"l":4.585,"n":87,"o":4.585,"t":"2026-10-20T15:15:00Z","v":5179,"vw":4.5916},{"c":4.595,"h":4.605,"l":4.585,"n":235,"o":4.6,"t":"2026-10-20T15:20:00Z","v":30586,"vw":4.593244},{"c":4.595,"h":4.6,"l":4.595,"n":57,"o":4.595,"t":"2026-10-20T15:25:00Z","v":5314,"vw":4.595279},{"c":4.575,"h":4.595,"l":4.575,"n":101,"o":4.595,"t":"2026-10-20T15:30:00Z","v":9145,"vw":4.585289},{"c":4.59,"h":4.59,"l":4.58,"n":42,"o":4.58,"t":"2026-10-20T15:35:00Z","v":3592,"vw":4.582026},{"c":4.595,"h":4.595,"l":4.585,"n":78,"o":4.59,"t":"2026-10-20T15:40:00Z","v":7502,"vw":4.589462},{"c":4.5812,"h":4.599,"l":4.5812,"n":153,"o":4.595,"t":"2026-10-20T15:45:00Z","v":12718,"vw":4.591656},{"c":4.585,"h":4.585,"l":4.585,"n":12,"o":4.585,"t":"2026-10-20T15:50:00Z","v":700,"vw":4.585},{"c":4.575,"h":4.585,"l":4.575,"n":111,"o":4.585,"t":"2026-10-20T15:55:00Z","v":8885,"vw":4.582959},{"c":4.575,"h":4.575,"l":4.57,"n":76,"o":4.575,"t":"2026-10-20T16:00:00Z","v":11718,"vw":4.571216},{"c":4.58,"h":4.58,"l":4.575,"n":22,"o":4.575,"t":"2026-10-20T16:05:00Z","v":2540,"vw":4.576768},{"c":4.58,"h":4.58,"l":4.575,"n":43,"o":4.58,"t":"2026-10-20T16:10:00Z","v":2176,"vw":4.579375},{"c":4.575,"h":4.58,"l":4.57,"n":53,"o":4.58,"t":"2026-10-20T16:15:00Z","v":4877,"vw":4.575514},{"c":4.575,"h":4.585,"l":4.575,"n":104,"o":4.575,"t":"2026-10-20T16:20:00Z","v":8143,"vw":4.578939},{"c":4.575,"h":4.585,"l":4.57,"n":212,"o":4.575,"t":"2026-10-20T16:25:00Z","v":23565,"vw":4.575926},{"c":4.585,"h":4.585,"l":4.575,"n":58,"o":4.575,"t":"2026-10-20T16:30:00Z","v":5268,"vw":4.581442},{"c":4.585,"h":4.59,"l":4.585,"n":48,"o":4.585,"t":"2026-10-20T16:35:00Z","v":2772,"vw":4.585882},{"c":4.59,"h":4.59,"l":4.585,"n":27,"o":4.585,"t":"2026-10-20T16:40:00Z","v":1622,"vw":4.588182},{"c":4.58,"h":4.585,"l":4.58,"n":50,"o":4.585,"t":"2026-10-20T16:45:00Z","v":2587,"vw":4.584383},{"c":4.58,"h":4.585,"l":4.575,"n":101,"o":4.585,"t":"2026-10-20T16:50:00Z","v":5114,"vw":4.57996},{"c":4.575,"h":4.575,"l":4.575,"n":7,"o":4.575,"t":"2026-10-20T16:55:00Z","v":602,"vw":4.575},{"c":4.585,"h":4.585,"l":4.58,"n":50,"o":4.58,"t":"2026-10-20T17:00:00Z","v":4661,"vw":4.582204},{"c":4.605,"h":4.605,"l":4.585,"n":71,"o":4.585,"t":"2026-10-20T17:05:00Z","v":16920,"vw":4.597035},{"c":4.605,"h":4.61,"l":4.605,"n":35,"o":4.605,"t":"2026-10-20T17:10:00Z","v":4571,"vw":4.60512},{"c":4.605,"h":4.605,"l":4.595,"n":96,"o":4.605,"t":"2026-10-20T17:15:00Z","v":12497,"vw":4.602129},{"c":4.615,"h":4.615,"l":4.61,"n":61,"o":4.61,"t":"2026-10-20T17:20:00Z","v":14835,"vw":4.610431},{"c":4.615,"h":4.615,"l":4.615,"n":15,"o":4.615,"t":"2026-10-20T17:25:00Z","v":893,"vw":4.615},{"c":4.615,"h":4.615,"l":4.615,"n":12,"o":4.615,"t":"2026-10-20T17:30:00Z","v":1304,"vw":4.615},{"c":4.615,"h":4.615,"l":4.615,"n":50,"o":4.615,"t":"2026-10-20T17:35:00Z","v":7439,"vw":4.615},{"c":4.63,"h":4.63,"l":4.615,"n":99,"o":4.615,"t":"2026-10-20T17:40:00Z","v":11663,"vw":4.618379},{"c":4.64,"h":4.64,"l":4.63,"n":51,"o":4.63,"t":"2026-10-20T17:45:00Z","v":3109,"vw":4.632832},{"c":4.635,"h":4.635,"l":4.635,"n":7,"o":4.635,"t":"2026-10-20T17:50:00Z","v":250,"vw":4.635},{"c":4.62,"h":4.64,"l":4.62,"n":85,"o":4.635,"t":"2026-10-20T17:55:00Z","v":8443,"vw":4.630278},{"c":4.625,"h":4.63,"l":4.625,"n":26,"o":4.63,"t":"2026-10-20T18:00:00Z","v":4259,"vw":4.625658},{"c":4.615,"h":4.63,"l":4.615,"n":104,"o":4.6278,"t":"2026-10-20T18:05:00Z","v":8331,"vw":4.62089},{"c":4.625,"h":4.625,"l":4.615,"n":34,"o":4.62,"t":"2026-10-20T18:10:00Z","v":3573,"vw":4.621603},{"c":4.625,"h":4.64,"l":4.625,"n":113,"o":4.63,"t":"2026-10-20T18:15:00Z","v":13772,"vw":4.631075},{"c":4.63,"h":4.63,"l":4.62,"n":24,"o":4.6263,"t":"2026-10-20T18:20:00Z","v":3687,"vw":4.625851},{"c":4.63,"h":4.63,"l":4.62,"n":61,"o":4.625,"t":"2026-10-20T18:25:00Z","v":4899,"vw":4.625608},{"c":4.62,"h":4.625,"l":4.62,"n":45,"o":4.625,"t":"2026-10-20T18:30:00Z","v":4067,"vw":4.624713},{"c":4.61,"h":4.625,"l":4.61,"n":75,"o":4.625,"t":"2026-10-20T18:35:00Z","v":6954,"vw":4.61883},{"c":4.625,"h":4.63,"l":4.615,"n":81,"o":4.615,"t":"2026-10-20T18:40:00Z","v":5805,"vw":4.621051},{"c":4.63,"h":4.63,"l":4.625,"n":35,"o":4.625,"t":"2026-10-20T18:45:00Z","v":1926,"vw":4.626657},{"c":4.63,"h":4.63,"l":4.625,"n":16,"o":4.63,"t":"2026-10-20T18:50:00Z","v":1356,"vw":4.627648},{"c":4.625,"h":4.625,"l":4.625,"n":52,"o":4.625,"t":"2026-10-20T18:55:00Z","v":7159,"vw":4.625},{"c":4.625,"h":4.63,"l":4.625,"n":52,"o":4.625,"t":"2026-10-20T19:00:00Z","v":3478,"vw":4.626186},{"c":4.625,"h":4.625,"l":4.62,"n":65,"o":4.625,"t":"2026-10-20T19:05:00Z","v":3968,"vw":4.6248},{"c":4.635,"h":4.635,"l":4.615,"n":193,"o":4.62,"t":"2026-10-20T19:10:00Z","v":20782,"vw":4.624273},{"c":4.64,"h":4.64,"l":4.635,"n":39,"o":4.635,"t":"2026-10-20T19:15:00Z","v":3164,"vw":4.635382},{"c":4.63,"h":4.635,"l":4.63,"n":152,"o":4.635,"t":"2026-10-20T19:20:00Z","v":14170,"vw":4.630126},{"c":4.61,"h":4.64,"l":4.61,"n":147,"o":4.635,"t":"2026-10-20T19:25:00Z","v":26755,"vw":4.628938},{"c":4.615,"h":4.62,"l":4.61,"n":47,"o":4.61,"t":"2026-10-20T19:30:00Z","v":4076,"vw":4.614809},{"c":4.62,"h":4.625,"l":4.615,"n":102,"o":4.615,"t":"2026-10-20T19:35:00Z","v":11539,"vw":4.619931},{"c":4.645,"h":4.645,"l":4.625,"n":133,"o":4.625,"t":"2026-10-20T19:40:00Z","v":14469,"vw":4.634426},{"c":4.64,"h":4.645,"l":4.64,"n":164,"o":4.645,"t":"2026-10-20T19:45:00Z","v":11955,"vw":4.642326},{"c":4.635,"h":4.64,"l":4.63,"n":103,"o":4.6325,"t":"2026-10-20T19:50:00Z","v":10902,"vw":4.635895},{"c":4.635,"h":4.65,"l":4.63,"n":653,"o":4.63,"t":"2026-10-20T19:55:00Z","v":60501,"vw":4.638441},{"c":4.63,"h":4.63,"l":4.63,"n":17,"o":4.63,"t":"2026-10-20T20:00:00Z","v":99889,"vw":4.63},{"c":4.595,"h":4.63,"l":4.59,"n":17,"o":4.63,"t":"2026-10-21T13:30:00Z","v":6169,"vw":4.621593},{"c":4.595,"h":4.6,"l":4.595,"n":24,"o":4.595,"t":"2026-10-21T13:35:00Z","v":1926,"vw":4.595385},{"c":4.595,"h":4.595,"l":4.595,"n":7,"o":4.595,"t":"2026-10-21T13:40:00Z","v":397,"vw":4.595},{"c":4.615,"h":4.635,"l":4.59,"n":112,"o":4.59,"t":"2026-10-21T13:45:00Z","v":13895,"vw":4.615383},{"c":4.575,"h":4.625,"l":4.575,"n":107,"o":4.62,"t":"2026-10-21T13:50:00Z","v":24420,"vw":4.599569},{"c":4.575,"h":4.575,"l":4.57,"n":22,"o":4.57,"t":"2026-10-21T13:55:00Z","v":1461,"vw":4.574091},{"c":4.555,"h":4.57,"l":4.5475,"n":101,"o":4.57,"t":"2026-10-21T14:00:00Z","v":18389,"vw":4.560141},{"c":4.545,"h":4.555,"l":4.535,"n":37,"o":4.555,"t":"2026-10-21T14:05:00Z","v":4320,"vw":4.544472},{"c":4.535,"h":4.54,"l":4.53,"n":72,"o":4.54,"t":"2026-10-21T14:10:00Z","v":3908,"vw":4.536437},{"c":4.54,"h":4.545,"l":4.54,"n":99,"o":4.54,"t":"2026-10-21T14:15:00Z","v":11432,"vw":4.540972},{"c":4.55,"h":4.555,"l":4.535,"n":68,"o":4.54,"t":"2026-10-21T14:20:00Z","v":8003,"vw":4.544202},{"c":4.535,"h":4.54,"l":4.535,"n":30,"o":4.54,"t":"2026-10-21T14:25:00Z","v":2071,"vw":4.538343},{"c":4.525,"h":4.535,"l":4.515,"n":113,"o":4.535,"t":"2026-10-21T14:30:00Z","v":13098,"vw":4.523166},{"c":4.525,"h":4.525,"l":4.525,"n":38,"o":4.525,"t":"2026-10-21T14:35:00Z","v":1592,"vw":4.525},{"c":4.53,"h":4.535,"l":4.53,"n":52,"o":4.53,"t":"2026-10-21T14:40:00Z","v":3633,"vw":4.53033},{"c":4.545,"h":4.545,"l":4.535,"n":108,"o":4.54,"t":"2026-10-21T14:45:00Z","v":7962,"vw":4.539807},{"c":4.54,"h":4.545,"l":4.54,"n":85,"o":4.545,"t":"2026-10-21T14:50:00Z","v":4480,"vw":4.541579},{"c":4.54,"h":4.54,"l":4.535,"n":50,"o":4.535,"t":"2026-10-21T14:55:00Z","v":2938,"vw":4.539549},{"c":4.54,"h":4.545,"l":4.54,"n":14,"o":4.545,"t":"2026-10-21T15:00:00Z","v":430,"vw":4.54287},{"c":4.535,"h":4.54,"l":4.535,"n":64,"o":4.54,"t":"2026-10-21T15:05:00Z","v":4485,"vw":4.537518},{"c":4.545,"h":4.545,"l":4.54,"n":47,"o":4.54,"t":"2026-10-21T15:10:00Z","v":3776,"vw":4.540826},{"c":4.58,"h":4.58,"l":4.5499,"n":170,"o":4.5499,"t":"2026-10-21T15:15:00Z","v":24991,"vw":4.565163},{"c":4.575,"h":4.58,"l":4.57,"n":51,"o":4.58,"t":"2026-10-21T15:20:00Z","v":2274,"vw":4.575111},{"c":4.585,"h":4.585,"l":4.575,"n":58,"o":4.575,"t":"2026-10-21T15:25:00Z","v":4667,"vw":4.578587},{"c":4.595,"h":4.62,"l":4.585,"n":178,"o":4.585,"t":"2026-10-21T15:30:00Z","v":25081,"vw":4.604953},{"c":4.595,"h":4.595,"l":4.59,"n":10,"o":4.59,"t":"2026-10-21T15:35:00Z","v":543,"vw":4.59375},{"c":4.575,"h":4.595,"l":4.575,"n":45,"o":4.595,"t":"2026-10-21T15:40:00Z","v":4074,"vw":4.584805},{"c":4.575,"h":4.575,"l":4.575,"n":11,"o":4.575,"t":"2026-10-21T15:45:00Z","v":626,"vw":4.575},{"c":4.57,"h":4.575,"l":4.57,"n":53,"o":4.575,"t":"2026-10-21T15:50:00Z","v":3119,"vw":4.57441},{"c":4.595,"h":4.605,"l":4.57,"n":180,"o":4.57,"t":"2026-10-21T15:55:00Z","v":21561,"vw":4.589643},{"c":4.595,"h":4.6,"l":4.595,"n":34,"o":4.6,"t":"2026-10-21T16:00:00Z","v":12302,"vw":4.597348},{"c":4.585,"h":4.595,"l":4.58,"n":62,"o":4.595,"t":"2026-10-21T16:05:00Z","v":6615,"vw":4.589283},{"c":4.58,"h":4.585,"l":4.58,"n":21,"o":4.58,"t":"2026-10-21T16:10:00Z","v":1150,"vw":4.58363},{"c":4.575,"h":4.585,"l":4.57,"n":92,"o":4.58,"t":"2026-10-21T16:15:00Z","v":10374,"vw":4.577775},{"c":4.58,"h":4.58,"l":4.57,"n":56,"o":4.575,"t":"2026-10-21T16:20:00Z","v":4416,"vw":4.57418},{"c":4.59,"h":4.59,"l":4.575,"n":91,"o":4.575,"t":"2026-10-21T16:25:00Z","v":7500,"vw":4.581376},{"c":4.575,"h":4.59,"l":4.57,"n":98,"o":4.59,"t":"2026-10-21T16:30:00Z","v":10501,"vw":4.580312},{"c":4.6,"h":4.605,"l":4.57,"n":147,"o":4.575,"t":"2026-10-21T16:35:00Z","v":14960,"vw":4.586053},{"c":4.58,"h":4.6,"l":4.58,"n":29,"o":4.6,"t":"2026-10-21T16:40:00Z","v":2874,"vw":4.588959},{"c":4.585,"h":4.585,"l":4.58,"n":52,"o":4.585,"t":"2026-10-21T16:45:00Z","v":2458,"vw":4.583429},{"c":4.5888,"h":4.5888,"l":4.585,"n":32,"o":4.585,"t":"2026-10-21T16:50:00Z","v":2344,"vw":4.58595},{"c":4.585,"h":4.585,"l":4.58,"n":44,"o":4.585,"t":"2026-10-21T16:55:00Z","v":2066,"vw":4.583985},{"c":4.575,"h":4.585,"l":4.57,"n":122,"o":4.585,"t":"2026-10-21T17:00:00Z","v":9958,"vw":4.579507},{"c":4.575,"h":4.575,"l":4.575,"n":44,"o":4.575,"t":"2026-10-21T17:05:00Z","v":4098,"vw":4.575},{"c":4.575,"h":4.575,"l":4.575,"n":33,"o":4.575,"t":"2026-10-21T17:10:00Z","v":871,"vw":4.575},{"c":4.575,"h":4.575,"l":4.575,"n":64,"o":4.575,"t":"2026-10-21T17:15:00Z","v":3025,"vw":4.575},{"c":4.575,"h":4.575,"l":4.57,"n":60,"o":4.575,"t":"2026-10-21T17:20:00Z","v":10830,"vw":4.574478},{"c":4.575,"h":4.575,"l":4.57,"n":38,"o":4.575,"t":"2026-10-21T17:25:00Z","v":1877,"vw":4.573077},{"c":4.575,"h":4.575,"l":4.57,"n":57,"o":4.575,"t":"2026-10-21T17:30:00Z","v":2827,"vw":4.574167},{"c":4.565,"h":4.575,"l":4.565,"n":80,"o":4.57,"t":"2026-10-21T17:35:00Z","v":5644,"vw":4.569797},{"c":4.56,"h":4.565,"l":4.55,"n":140,"o":4.565,"t":"2026-10-21T17:40:00Z","v":33367,"vw":4.555385},{"c":4.57,"h":4.57,"l":4.56,"n":66,"o":4.57,"t":"2026-10-21T17:45:00Z","v":2605,"vw":4.566002},{"c":4.575,"h":4.585,"l":4.57,"n":97,"o":4.57,"t":"2026-10-21T17:50:00Z","v":9604,"vw":4.576416},{"c":4.575,"h":4.575,"l":4.575,"n":17,"o":4.575,"t":"2026-10-21T17:55:00Z","v":1656,"vw":4.575},{"c":4.585,"h":4.585,"l":4.58,"n":80,"o":4.58,"t":"2026-10-21T18:00:00Z","v":11257,"vw":4.581403},{"c":4.59,"h":4.59,"l":4.585,"n":29,"o":4.585,"t":"2026-10-21T18:05:00Z","v":1179,"vw":4.586875},{"c":4.585,"h":4.59,"l":4.585,"n":45,"o":4.59,"t":"2026-10-21T18:10:00Z","v":1237,"vw":4.587857},{"c":4.585,"h":4.595,"l":4.585,"n":111,"o":4.585,"t":"2026-10-21T18:15:00Z","v":7593,"vw":4.589845},{"c":4.58,"h":4.585,"l":4.58,"n":43,"o":4.58,"t":"2026-10-21T18:20:00Z","v":2884,"vw":4.582067},{"c":4.585,"h":4.585,"l":4.58,"n":37,"o":4.58,"t":"2026-10-21T18:25:00Z","v":2387,"vw":4.583236},{"c":4.585,"h":4.59,"l":4.58,"n":59,"o":4.585,"t":"2026-10-21T18:30:00Z","v":3929,"vw":4.584853},{"c":4.605,"h":4.615,"l":4.59,"n":194,"o":4.59,"t":"2026-10-21T18:35:00Z","v":24646,"vw":4.603263},{"c":4.605,"h":4.605,"l":4.6,"n":49,"o":4.605,"t":"2026-10-21T18:40:00Z","v":2353,"vw":4.604629},{"c":4.605,"h":4.61,"l":4.6,"n":129,"o":4.605,"t":"2026-10-21T18:45:00Z","v":12328,"vw":4.605143},{"c":4.59,"h":4.605,"l":4.59,"n":120,"o":4.605,"t":"2026-10-21T18:50:00Z","v":11047,"vw":4.601555},{"c":4.595,"h":4.6,"l":4.59,"n":235,"o":4.595,"t":"2026-10-21T18:55:00Z","v":23598,"vw":4.592451},{"c":4.58,"h":4.595,"l":4.575,"n":245,"o":4.595,"t":"2026-10-21T19:00:00Z","v":16811,"vw":4.585737},{"c":4.57,"h":4.58,"l":4.565,"n":139,"o":4.58,"t":"2026-10-21T19:05:00Z","v":18555,"vw":4.573084},{"c":4.565,"h":4.57,"l":4.565,"n":85,"o":4.57,"t":"2026-10-21T19:10:00Z","v":6041,"vw":4.569292},{"c":4.59,"h":4.59,"l":4.565,"n":128,"o":4.565,"t":"2026-10-21T19:15:00Z","v":10284,"vw":4.572924},{"c":4.595,"h":4.5999,"l":4.585,"n":132,"o":4.585,"t":"2026-10-21T19:20:00Z","v":8446,"vw":4.591286},{"c":4.61,"h":4.61,"l":4.595,"n":124,"o":4.595,"t":"2026-10-21T19:25:00Z","v":8981,"vw":4.60158},{"c":4.595,"h":4.605,"l":4.595,"n":97,"o":4.605,"t":"2026-10-21T19:30:00Z","v":7305,"vw":4.599144},{"c":4.595,"h":4.595,"l":4.59,"n":82,"o":4.595,"t":"2026-10-21T19:35:00Z","v":4367,"vw":4.594043},{"c":4.595,"h":4.595,"l":4.59,"n":74,"o":4.59,"t":"2026-10-21T19:40:00Z","v":3400,"vw":4.594317},{"c":4.605,"h":4.61,"l":4.595,"n":230,"o":4.595,"t":"2026-10-21T19:45:00Z","v":14626,"vw":4.601779},{"c":4.61,"h":4.61,"l":4.6,"n":187,"o":4.605,"t":"2026-10-21T19:50:00Z","v":8334,"vw":4.606393},{"c":4.625,"h":4.63,"l":4.605,"n":791,"o":4.605,"t":"2026-10-21T19:55:00Z","v":54859,"vw":4.610785},{"c":4.61,"h":4.6595,"l":4.61,"n":41,"o":4.62,"t":"2026-10-21T20:00:00Z","v":101009,"vw":4.619902},{"c":4.69,"h":4.69,"l":4.59,"n":95,"o":4.59,"t":"2026-10-22T13:30:00Z","v":20547,"vw":4.658111},{"c":4.695,"h":4.7,"l":4.69,"n":31,"o":4.695,"t":"2026-10-22T13:35:00Z","v":10027,"vw":4.697598},{"c":4.6918,"h":4.6918,"l":4.69,"n":26,"o":4.69,"t":"2026-10-22T13:40:00Z","v":4371,"vw":4.690091},{"c":4.7,"h":4.715,"l":4.69,"n":104,"o":4.69,"t":"2026-10-22T13:45:00Z","v":11426,"vw":4.705488},{"c":4.675,"h":4.71,"l":4.675,"n":51,"o":4.71,"t":"2026-10-22T13:50:00Z","v":4534,"vw":4.702413},{"c":4.685,"h":4.685,"l":4.68,"n":99,"o":4.68,"t":"2026-10-22T13:55:00Z","v":8164,"vw":4.680618},{"c":4.695,"h":4.72,"l":4.69,"n":112,"o":4.69,"t":"2026-10-22T14:00:00Z","v":6728,"vw":4.703213},{"c":4.71,"h":4.71,"l":4.685,"n":84,"o":4.695,"t":"2026-10-22T14:05:00Z","v":5739,"vw":4.694512},{"c":4.705,"h":4.72,"l":4.7,"n":85,"o":4.71,"t":"2026-10-22T14:10:00Z","v":9225,"vw":4.710915},{"c":4.71,"h":4.715,"l":4.705,"n":80,"o":4.705,"t":"2026-10-22T14:15:00Z","v":4601,"vw":4.710917},{"c":4.695,"h":4.71,"l":4.69,"n":124,"o":4.7,"t":"2026-10-22T14:20:00Z","v":10170,"vw":4.702788},{"c":4.675,"h":4.69,"l":4.675,"n":88,"o":4.69,"t":"2026-10-22T14:25:00Z","v":9934,"vw":4.68192},{"c":4.645,"h":4.685,"l":4.64,"n":107,"o":4.68,"t":"2026-10-22T14:30:00Z","v":8026,"vw":4.66684},{"c":4.645,"h":4.645,"l":4.63,"n":96,"o":4.64,"t":"2026-10-22T14:35:00Z","v":5758,"vw":4.638163},{"c":4.66,"h":4.665,"l":4.645,"n":69,"o":4.645,"t":"2026-10-22T14:40:00Z","v":4662,"vw":4.655617},{"c":4.68,"h":4.68,"l":4.665,"n":46,"o":4.665,"t":"2026-10-22T14:45:00Z","v":2360,"vw":4.673343},{"c":4.69,"h":4.69,"l":4.68,"n":71,"o":4.68,"t":"2026-10-22T14:50:00Z","v":3813,"vw":4.68458},{"c":4.72,"h":4.72,"l":4.695,"n":128,"o":4.7,"t":"2026-10-22T14:55:00Z","v":12550,"vw":4.701224},{"c":4.71,"h":4.715,"l":4.7,"n":70,"o":4.715,"t":"2026-10-22T15:00:00Z","v":3772,"vw":4.709584},{"c":4.695,"h":4.705,"l":4.695,"n":51,"o":4.705,"t":"2026-10-22T15:05:00Z","v":3749,"vw":4.698418},{"c":4.7,"h":4.7,"l":4.695,"n":61,"o":4.695,"t":"2026-10-22T15:10:00Z","v":2937,"vw":4.699444},{"c":4.705,"h":4.705,"l":4.705,"n":23,"o":4.705,"t":"2026-10-22T15:15:00Z","v":703,"vw":4.705},{"c":4.719,"h":4.719,"l":4.705,"n":101,"o":4.71,"t":"2026-10-22T15:20:00Z","v":9196,"vw":4.710294},{"c":4.715,"h":4.7199,"l":4.705,"n":73,"o":4.71,"t":"2026-10-22T15:25:00Z","v":5291,"vw":4.711046},{"c":4.715,"h":4.725,"l":4.715,"n":89,"o":4.72,"t":"2026-10-22T15:30:00Z","v":9006,"vw":4.719385},{"c":4.705,"h":4.715,"l":4.705,"n":28,"o":4.715,"t":"2026-10-22T15:35:00Z","v":4070,"vw":4.71015},{"c":4.695,"h":4.71,"l":4.695,"n":44,"o":4.705,"t":"2026-10-22T15:40:00Z","v":5185,"vw":4.699015},{"c":4.7,"h":4.7,"l":4.695,"n":76,"o":4.7,"t":"2026-10-22T15:45:00Z","v":10548,"vw":4.699884},{"c":4.71,"h":4.72,"l":4.71,"n":60,"o":4.71,"t":"2026-10-22T15:50:00Z","v":5698,"vw":4.711582},{"c":4.71,"h":4.72,"l":4.71,"n":73,"o":4.71,"t":"2026-10-22T15:55:00Z","v":5666,"vw":4.71337},{"c":4.715,"h":4.72,"l":4.715,"n":20,"o":4.72,"t":"2026-10-22T16:00:00Z","v":1289,"vw":4.717047},{"c":4.68,"h":4.715,"l":4.68,"n":129,"o":4.715,"t":"2026-10-22T16:05:00Z","v":12898,"vw":4.6998},{"c":4.675,"h":4.68,"l":4.67,"n":41,"o":4.68,"t":"2026-10-22T16:10:00Z","v":1968,"vw":4.676962},{"c":4.675,"h":4.675,"l":4.675,"n":44,"o":4.675,"t":"2026-10-22T16:15:00Z","v":3096,"vw":4.675},{"c":4.665,"h":4.685,"l":4.665,"n":94,"o":4.675,"t":"2026-10-22T16:20:00Z","v":7820,"vw":4.67665},{"c":4.665,"h":4.665,"l":4.66,"n":29,"o":4.665,"t":"2026-10-22T16:25:00Z","v":2615,"vw":4.664783},{"c":4.675,"h":4.675,"l":4.665,"n":68,"o":4.665,"t":"2026-10-22T16:30:00Z","v":5625,"vw":4.669628},{"c":4.6701,"h":4.675,"l":4.67,"n":25,"o":4.675,"t":"2026-10-22T16:35:00Z","v":1587,"vw":4.672641},{"c":4.66,"h":4.67,"l":4.66,"n":42,"o":4.67,"t":"2026-10-22T16:40:00Z","v":2535,"vw":4.66898},{"c":4.665,"h":4.665,"l":4.655,"n":77,"o":4.665,"t":"2026-10-22T16:45:00Z","v":7529,"vw":4.659704},{"c":4.67,"h":4.67,"l":4.665,"n":33,"o":4.665,"t":"2026-10-22T16:50:00Z","v":1976,"vw":4.665628},{"c":4.665,"h":4.67,"l":4.665,"n":16,"o":4.67,"t":"2026-10-22T16:55:00Z","v":731,"vw":4.667257},{"c":4.665,"h":4.675,"l":4.66,"n":72,"o":4.67,"t":"2026-10-22T17:00:00Z","v":7227,"vw":4.67021},{"c":4.67,"h":4.67,"l":4.665,"n":35,"o":4.665,"t":"2026-10-22T17:05:00Z","v":4330,"vw":4.666335},{"c":4.665,"h":4.67,"l":4.6638,"n":34,"o":4.67,"t":"2026-10-22T17:10:00Z","v":1784,"vw":4.665677},{"c":4.665,"h":4.67,"l":4.66,"n":41,"o":4.665,"t":"2026-10-22T17:15:00Z","v":2453,"vw":4.665066},{"c":4.655,"h":4.665,"l":4.655,"n":66,"o":4.665,"t":"2026-10-22T17:20:00Z","v":6349,"vw":4.659811},{"c":4.66,"h":4.66,"l":4.66,"n":55,"o":4.66,"t":"2026-10-22T17:25:00Z","v":5282,"vw":4.66},{"c":4.67,"h":4.67,"l":4.665,"n":55,"o":4.665,"t":"2026-10-22T17:30:00Z","v":5556,"vw":4.669606},{"c":4.67,"h":4.675,"l":4.67,"n":47,"o":4.675,"t":"2026-10-22T17:35:00Z","v":3283,"vw":4.671635},{"c":4.675,"h":4.675,"l":4.665,"n":65,"o":4.665,"t":"2026-10-22T17:40:00Z","v":6510,"vw":4.671571},{"c":4.665,"h":4.67,"l":4.66,"n":27,"o":4.67,"t":"2026-10-22T17:45:00Z","v":3105,"vw":4.667958},{"c":4.67,"h":4.67,"l":4.66,"n":49,"o":4.66,"t":"2026-10-22T17:50:00Z","v":5404,"vw":4.660218},{"c":4.67,"h":4.67,"l":4.67,"n":38,"o":4.67,"t":"2026-10-22T17:55:00Z","v":4036,"vw":4.67},{"c":4.665,"h":4.675,"l":4.665,"n":46,"o":4.675,"t":"2026-10-22T18:00:00Z","v":5514,"vw":4.669936},{"c":4.67,"h":4.675,"l":4.665,"n":41,"o":4.665,"t":"2026-10-22T18:05:00Z","v":4270,"vw":4.66873},{"c":4.675,"h":4.675,"l":4.675,"n":9,"o":4.675,"t":"2026-10-22T18:10:00Z","v":672,"vw":4.675},{"c":4.675,"h":4.68,"l":4.675,"n":4,"o":4.68,"t":"2026-10-22T18:15:00Z","v":604,"vw":4.67875},{"c":4.68,"h":4.685,"l":4.68,"n":71,"o":4.68,"t":"2026-10-22T18:20:00Z","v":6377,"vw":4.680586},{"c":4.675,"h":4.68,"l":4.675,"n":30,"o":4.68,"t":"2026-10-22T18:25:00Z","v":1781,"vw":4.676927},{"c":4.66,"h":4.675,"l":4.66,"n":64,"o":4.675,"t":"2026-10-22T18:30:00Z","v":8117,"vw":4.667211},{"c":4.665,"h":4.6699,"l":4.66,"n":26,"o":4.6699,"t":"2026-10-22T18:35:00Z","v":2775,"vw":4.667058},{"c":4.675,"h":4.675,"l":4.665,"n":69,"o":4.665,"t":"2026-10-22T18:40:00Z","v":12345,"vw":4.667489},{"c":4.665,"h":4.675,"l":4.665,"n":76,"o":4.675,"t":"2026-10-22T18:45:00Z","v":6847,"vw":4.671159},{"c":4.655,"h":4.665,"l":4.655,"n":39,"o":4.665,"t":"2026-10-22T18:50:00Z","v":4260,"vw":4.658848},{"c":4.655,"h":4.6576,"l":4.655,"n":33,"o":4.655,"t":"2026-10-22T18:55:00Z","v":2466,"vw":4.656556},{"c":4.67,"h":4.67,"l":4.66,"n":61,"o":4.66,"t":"2026-10-22T19:00:00Z","v":6799,"vw":4.660693},{"c":4.665,"h":4.675,"l":4.665,"n":112,"o":4.665,"t":"2026-10-22T19:05:00Z","v":11393,"vw":4.668349},{"c":4.665,"h":4.665,"l":4.665,"n":38,"o":4.665,"t":"2026-10-22T19:10:00Z","v":2463,"vw":4.665},{"c":4.665,"h":4.67,"l":4.66,"n":66,"o":4.67,"t":"2026-10-22T19:15:00Z","v":4800,"vw":4.663624},{"c":4.66,"h":4.67,"l":4.66,"n":47,"o":4.665,"t":"2026-10-22T19:20:00Z","v":2611,"vw":4.665274},{"c":4.66,"h":4.665,"l":4.65,"n":153,"o":4.665,"t":"2026-10-22T19:25:00Z","v":15151,"vw":4.659308},{"c":4.665,"h":4.665,"l":4.66,"n":72,"o":4.665,"t":"2026-10-22T19:30:00Z","v":2511,"vw":4.66421},{"c":4.665,"h":4.67,"l":4.66,"n":78,"o":4.66,"t":"2026-10-22T19:35:00Z","v":4716,"vw":4.663787},{"c":4.675,"h":4.675,"l":4.665,"n":146,"o":4.665,"t":"2026-10-22T19:40:00Z","v":12779,"vw":4.669297},{"c":4.68,"h":4.685,"l":4.675,"n":158,"o":4.68,"t":"2026-10-22T19:45:00Z","v":20439,"vw":4.680444},{"c":4.705,"h":4.708,"l":4.685,"n":144,"o":4.685,"t":"2026-10-22T19:50:00Z","v":14353,"vw":4.696473},{"c":4.695,"h":4.72,"l":4.69,"n":698,"o":4.7,"t":"2026-10-22T19:55:00Z","v":90004,"vw":4.703362},{"c":4.7,"h":4.7,"l":4.7,"n":14,"o":4.7,"t":"2026-10-22T20:00:00Z","v":105447,"vw":4.7}],"history":[{"c":5.6,"h":5.91,"l":5.6,"n":6488,"o":5.86,"t":"2024-10-21T04:00:00Z","v":868008,"vw":5.686814},{"c":5.46,"h":5.63,"l":5.42,"n":5800,"o":5.58,"t":"2024-10-22T04:00:00Z","v":764791,"vw":5.473236},{"c":5.44,"h":5.49,"l":5.335,"n":5543,"o":5.43,"t":"2024-10-23T04:00:00Z","v":518107,"vw":5.412062},{"c":5.55,"h":5.575,"l":5.425,"n":6831,"o":5.46,"t":"2024-10-24T04:00:00Z","v":897331,"vw":5.521575},{"c":5.53,"h":5.705,"l":5.52,"n":5335,"o":5.62,"t":"2024-10-25T04:00:00Z","v":542343,"vw":5.594903},{"c":5.64,"h":5.745,"l":5.58,"n":6211,"o":5.58,"t":"2024-10-28T04:00:00Z","v":541917,"vw":5.654525},{"c":5.72,"h":5.73,"l":5.52,"n":7902,"o":5.59,"t":"2024-10-29T04:00:00Z","v":891701,"vw":5.686229},{"c":5.82,"h":5.95,"l":5.69,"n":6674,"o":5.71,"t":"2024-10-30T04:00:00Z","v":838972,"vw":5.847537},{"c":5.71,"h":5.91,"l":5.675,"n":7754,"o":5.86,"t":"2024-10-31T04:00:00Z","v":639246,"vw":5.741806},{"c":5.79,"h":5.87,"l":5.68,"n":9861,"o":5.78,"t":"2024-11-01T04:00:00Z","v":848890,"vw":5.770761},{"c":5.78,"h":5.93,"l":5.77,"n":8517,"o":5.8,"t":"2024-11-04T05:00:00Z","v":804154,"vw":5.832159},{"c":5.71,"h":5.87,"l":5.68,"n":10577,"o":5.73,"t":"2024-11-05T05:00:00Z","v":900997,"vw":5.755609},{"c":5.95,"h":6.16,"l":5.94,"n":15627,"o":6.03,"t":"2024-11-06T05:00:00Z","v":1895823,"vw":6.025511},{"c":5.79,"h":6.085,"l":5.78,"n":13284,"o":5.95,"t":"2024-11-07T05:00:00Z","v":1405636,"vw":5.879801},{"c":4.28,"h":4.72,"l":3.95,"n":29996,"o":4.72,"t":"2024-11-08T05:00:00Z","v":7068845,"vw":4.175458},{"c":4.51,"h":4.61,"l":4.27,"n":18167,"o":4.33,"t":"2024-11-11T05:00:00Z","v":2990694,"vw":4.492807},{"c":4.39,"h":4.52,"l":4.19,"n":14293,"o":4.45,"t":"2024-11-12T05:00:00Z","v":2493098,"vw":4.350685},{"c":4.4,"h":4.55,"l":4.275,"n":11618,"o":4.43,"t":"2024-11-13T05:00:00Z","v":1580584,"vw":4.412922},{"c":4.79,"h":4.81,"l":4.4,"n":11854,"o":4.4,"t":"2024-11-14T05:00:00Z","v":1694772,"vw":4.695793},{"c":4.69,"h":4.94,"l":4.69,"n":9452,"o":4.84,"t":"2024-11-15T05:00:00Z","v":1173107,"vw":4.761873},{"c":4.44,"h":4.72,"l":4.44,"n":5980,"o":4.7,"t":"2024-11-18T05:00:00Z","v":880473,"vw":4.529221},{"c":4.35,"h":4.405,"l":4.285,"n":6145,"o":4.34,"t":"2024-11-19T05:00:00Z","v":855829,"vw":4.34617},{"c":4.21,"h":4.42,"l":4.18,"n":8005,"o":4.31,"t":"2024-11-20T05:00:00Z","v":1559380,"vw":4.246657},{"c":4.36,"h":4.415,"l":4.24,"n":10143,"o":4.31,"t":"2024-11-21T05:00:00Z","v":2348899,"vw":4.341156},{"c":4.37,"h":4.51,"l":4.355,"n":9851,"o":4.39,"t":"2024-11-22T05:00:00Z","v":1525306,"vw":4.404888},{"c":4.36,"h":4.5,"l":4.265,"n":9403,"o":4.39,"t":"2024-11-25T05:00:00Z","v":1398614,"vw":4.392664},{"c":4.26,"h":4.41,"l":4.14,"n":9970,"o":4.36,"t":"2024-11-26T05:00:00Z","v":1353550,"vw":4.226922},{"c":4.31,"h":4.38,"l":4.26,"n":6496,"o":4.31,"t":"2024-11-27T05:00:00Z","v":793072,"vw":4.294054},{"c":4.27,"h":4.41,"l":4.24,"n":3704,"o":4.33,"t":"2024-11-29T05:00:00Z","v":386889,"vw":4.287769},{"c":4.37,"h":4.435,"l":4.16,"n":12539,"o":4.29,"t":"2024-12-02T05:00:00Z","v":1353792,"vw":4.354626},{"c":4.34,"h":4.48,"l":4.32,"n":9312,"o":4.36,"t":"2024-12-03T05:00:00Z","v":1311574,"vw":4.386367},{"c":4.34,"h":4.36,"l":4.25,"n":7701,"o":4.29,"t":"2024-12-04T05:00:00Z","v":740637,"vw":4.31056},{"c":4.16,"h":4.345,"l":4.16,"n":9260,"o":4.34,"t":"2024-12-05T05:00:00Z","v":954528,"vw":4.209491},{"c":4.1,"h":4.21,"l":3.97,"n":10857,"o":4.21,"t":"2024-12-06T05:00:00Z","v":1139978,"vw":4.059455},{"c":4.11,"h":4.185,"l":4.06,"n":6803,"o":4.1,"t":"2024-12-09T05:00:00Z","v":714765,"vw":4.119948},{"c":4.37,"h":4.39,"l":4.1,"n":10207,"o":4.13,"t":"2024-12-10T05:00:00Z","v":1218735,"vw":4.262015},{"c":3.99,"h":4.45,"l":3.99,"n":10531,"o":4.41,"t":"2024-12-11T05:00:00Z","v":1491770,"vw":4.103289},{"c":3.9,"h":4.1392,"l":3.9,"n":7630,"o":3.97,"t":"2024-12-12T05:00:00Z","v":1105903,"vw":3.976989},{"c":3.72,"h":3.88,"l":3.65,"n":8063,"o":3.82,"t":"2024-12-13T05:00:00Z","v":1450257,"vw":3.72484},{"c":3.51,"h":3.805,"l":3.5,"n":10476,"o":3.69,"t":"2024-12-16T05:00:00Z","v":1933639,"vw":3.623791},{"c":3.29,"h":3.49,"l":3.27,"n":12599,"o":3.48,"t":"2024-12-17T05:00:00Z","v":2563416,"vw":3.338442},{"c":3.27,"h":3.44,"l":3.18,"n":15260,"o":3.32,"t":"2024-12-18T05:00:00Z","v":2487735,"vw":3.289968},{"c":3.01,"h":3.29,"l":2.97,"n":13093,"o":3.2,"t":"2024-12-19T05:00:00Z","v":2164309,"vw":3.077516},{"c":2.99,"h":3.13,"l":2.96,"n":11571,"o":2.97,"t":"2024-12-20T05:00:00Z","v":3903797,"vw":3.026824},{"c":3.06,"h":3.11,"l":2.985,"n":10959,"o":3,"t":"2024-12-23T05:00:00Z","v":2082423,"vw":3.053146},{"c":3.03,"h":3.09,"l":2.91,"n":4206,"o":3.06,"t":"2024-12-24T05:00:00Z","v":737677,"vw":2.980839},{"c":3.12,"h":3.14,"l":2.9799,"n":6761,"o":3,"t":"2024-12-26T05:00:00Z","v":1271836,"vw":3.088383},{"c":3.01,"h":3.16,"l":2.94,"n":6870,"o":3.11,"t":"2024-12-27T05:00:00Z","v":1330727,"vw":2.995418},{"c":2.97,"h":3.02,"l":2.925,"n":9126,"o":2.99,"t":"2024-12-30T05:00:00Z","v":1462025,"vw":2.978124},{"c":3.15,"h":3.17,"l":2.99,"n":11080,"o":3.02,"t":"2024-12-31T05:00:00Z","v":2658099,"vw":3.100623},{"c":3.35,"h":3.36,"l":3.15,"n":8614,"o":3.18,"t":"2025-01-02T05:00:00Z","v":1086131,"vw":3.266105},{"c":3.44,"h":3.5,"l":3.21,"n":11107,"o":3.41,"t":"2025-01-03T05:00:00Z","v":1834955,"vw":3.367714},{"c":3.71,"h":3.7899,"l":3.44,"n":9048,"o":3.44,"t":"2025-01-06T05:00:00Z","v":1506939,"vw":3.684279},{"c":3.66,"h":3.78,"l":3.58,"n":8915,"o":3.74,"t":"2025-01-07T05:00:00Z","v":1487745,"vw":3.666836},{"c":3.54,"h":3.625,"l":3.47,"n":6874,"o":3.6,"t":"2025-01-08T05:00:00Z","v":801927,"vw":3.532486},{"c":3.39,"h":3.495,"l":3.32,"n":9413,"o":3.48,"t":"2025-01-10T05:00:00Z","v":1029539,"vw":3.381176},{"c":3.27,"h":3.41,"l":3.24,"n":7324,"o":3.36,"t":"2025-01-13T05:00:00Z","v":1161871,"vw":3.298201},{"c":3.31,"h":3.38,"l":3.24,"n":7966,"o":3.31,"t":"2025-01-14T05:00:00Z","v":1068374,"vw":3.313127},{"c":3.39,"h":3.4824,"l":3.315,"n":7909,"o":3.45,"t":"2025-01-15T05:00:00Z","v":837484,"vw":3.386614},{"c":3.21,"h":3.4,"l":3.21,"n":5789,"o":3.36,"t":"2025-01-16T05:00:00Z","v":677714,"vw":3.269263},{"c":3.32,"h":3.35,"l":3.2,"n":6061,"o":3.24,"t":"2025-01-17T05:00:00Z","v":806344,"vw":3.282251},{"c":3.28,"h":3.365,"l":3.23,"n":6902,"o":3.35,"t":"2025-01-21T05:00:00Z","v":799398,"vw":3.29007},{"c":3.44,"h":3.51,"l":3.21,"n":8361,"o":3.28,"t":"2025-01-22T05:00:00Z","v":1137887,"vw":3.419092},{"c":3.54,"h":3.565,"l":3.4,"n":7352,"o":3.43,"t":"2025-01-23T05:00:00Z","v":1045070,"vw":3.496631},{"c":3.73,"h":3.845,"l":3.52,"n":9412,"o":3.54,"t":"2025-01-24T05:00:00Z","v":1495821,"vw":3.736303},{"c":3.75,"h":3.835,"l":3.65,"n":7618,"o":3.73,"t":"2025-01-27T05:00:00Z","v":1082985,"vw":3.749896},{"c":3.58,"h":3.805,"l":3.56,"n":7877,"o":3.78,"t":"2025-01-28T05:00:00Z","v":1329529,"vw":3.620032},{"c":3.5,"h":3.64,"l":3.42,"n":9329,"o":3.59,"t":"2025-01-29T05:00:00Z","v":1255212,"vw":3.507339},{"c":3.7,"h":3.775,"l":3.48,"n":9549,"o":3.54,"t":"2025-01-30T05:00:00Z","v":1407408,"vw":3.649871},{"c":3.74,"h":3.805,"l":3.66,"n":7786,"o":3.7,"t":"2025-01-31T05:00:00Z","v":1026971,"vw":3.733625},{"c":3.7,"h":3.84,"l":3.55,"n":6474,"o":3.65,"t":"2025-02-03T05:00:00Z","v":869676,"vw":3.706289},{"c":4.04,"h":4.05,"l":3.674,"n":10761,"o":3.69,"t":"2025-02-04T05:00:00Z","v":1884313,"vw":3.953172},{"c":4.21,"h":4.215,"l":3.92,"n":6386,"o":4.04,"t":"2025-02-05T05:00:00Z","v":812523,"vw":4.13681},{"c":4.08,"h":4.23,"l":4.045,"n":9167,"o":4.2,"t":"2025-02-06T05:00:00Z","v":1365413,"vw":4.115205},{"c":3.93,"h":4.11,"l":3.93,"n":10032,"o":4.11,"t":"2025-02-07T05:00:00Z","v":1484742,"vw":3.977037},{"c":4.05,"h":4.165,"l":3.94,"n":6922,"o":3.97,"t":"2025-02-10T05:00:00Z","v":892737,"vw":4.067115},{"c":4.27,"h":4.32,"l":4.01,"n":8799,"o":4.01,"t":"2025-02-11T05:00:00Z","v":1543926,"vw":4.231255},{"c":3.93,"h":4.2074,"l":3.92,"n":7068,"o":4.2,"t":"2025-02-12T05:00:00Z","v":1010200,"vw":3.996764},{"c":3.85,"h":3.955,"l":3.8,"n":7528,"o":3.915,"t":"2025-02-13T05:00:00Z","v":1069371,"vw":3.8651},{"c":3.94,"h":4.05,"l":3.886,"n":7202,"o":3.89,"t":"2025-02-14T05:00:00Z","v":1066167,"vw":3.953382},{"c":3.94,"h":3.99,"l":3.79,"n":6886,"o":3.98,"t":"2025-02-18T05:00:00Z","v":1094101,"vw":3.902726},{"c":4.1,"h":4.15,"l":3.9201,"n":7614,"o":3.95,"t":"2025-02-19T05:00:00Z","v":1726537,"vw":4.084641},{"c":4,"h":4.115,"l":3.99,"n":10396,"o":4.07,"t":"2025-02-20T05:00:00Z","v":1462939,"vw":4.020468},{"c":3.8,"h":4.1,"l":3.8,"n":9321,"o":4.09,"t":"2025-02-21T05:00:00Z","v":1368371,"vw":3.899242},{"c":4.07,"h":4.165,"l":3.825,"n":9905,"o":3.86,"t":"2025-02-24T05:00:00Z","v":2581378,"vw":4.055194},{"c":4.03,"h":4.1172,"l":3.9,"n":8139,"o":4.1,"t":"2025-02-25T05:00:00Z","v":1301003,"vw":3.996604},{"c":3.87,"h":4.05,"l":3.81,"n":9922,"o":4.05,"t":"2025-02-26T05:00:00Z","v":1242869,"vw":3.887925},{"c":3.89,"h":4.3199,"l":3.81,"n":13939,"o":4.09,"t":"2025-02-27T05:00:00Z","v":2844925,"vw":3.988432},{"c":3.76,"h":3.93,"l":3.68,"n":9582,"o":3.85,"t":"2025-02-28T05:00:00Z","v":4252660,"vw":3.787947},{"c":3.69,"h":4.02,"l":3.67,"n":12029,"o":3.9,"t":"2025-03-03T05:00:00Z","v":1960441,"vw":3.815358},{"c":3.54,"h":3.67,"l":3.53,"n":10028,"o":3.63,"t":"2025-03-04T05:00:00Z","v":1486879,"vw":3.577672},{"c":3.49,"h":3.63,"l":3.395,"n":8331,"o":3.57,"t":"2025-03-05T05:00:00Z","v":1435082,"vw":3.48479},{"c":3.62,"h":3.68,"l":3.45,"n":9146,"o":3.45,"t":"2025-03-06T05:00:00Z","v":1111891,"vw":3.587047},{"c":3.74,"h":3.86,"l":3.51,"n":7765,"o":3.61,"t":"2025-03-07T05:00:00Z","v":1879098,"vw":3.758083},{"c":3.8,"h":3.91,"l":3.6817,"n":8449,"o":3.69,"t":"2025-03-10T04:00:00Z","v":1590888,"vw":3.782368},{"c":3.87,"h":3.92,"l":3.715,"n":10033,"o":3.81,"t":"2025-03-11T04:00:00Z","v":1798035,"vw":3.80929},{"c":4.11,"h":4.11,"l":3.88,"n":10221,"o":3.92,"t":"2025-03-12T04:00:00Z","v":1781798,"vw":4.024345},{"c":4.21,"h":4.48,"l":4.07,"n":13300,"o":4.07,"t":"2025-03-13T04:00:00Z","v":2763594,"vw":4.315798},{"c":4.34,"h":4.375,"l":4.19,"n":8772,"o":4.21,"t":"2025-03-14T04:00:00Z","v":1709194,"vw":4.312427},{"c":4.67,"h":4.72,"l":4.3501,"n":11945,"o":4.38,"t":"2025-03-17T04:00:00Z","v":2012036,"vw":4.615726},{"c":4.93,"h":4.99,"l":4.65,"n":10672,"o":4.695,"t":"2025-03-18T04:00:00Z","v":2001484,"vw":4.802703},{"c":5.12,"h":5.16,"l":4.875,"n":11632,"o":4.9,"t":"2025-03-19T04:00:00Z","v":2181567,"vw":5.054717},{"c":5.19,"h":5.29,"l":5.02,"n":15914,"o":5.08,"t":"2025-03-20T04:00:00Z","v":2534297,"vw":5.188285},{"c":4.97,"h":5.185,"l":4.965,"n":14784,"o":5.14,"t":"2025-03-21T04:00:00Z","v":5312491,"vw":5.013901},{"c":4.82,"h":5.05,"l":4.72,"n":10169,"o":5,"t":"2025-03-24T04:00:00Z","v":1999854,"vw":4.809378},{"c":4.81,"h":4.95,"l":4.72,"n":8335,"o":4.85,"t":"2025-03-25T04:00:00Z","v":1279503,"vw":4.79112},{"c":4.69,"h":4.895,"l":4.65,"n":9000,"o":4.84,"t":"2025-03-26T04:00:00Z","v":1227966,"vw":4.731827},{"c":4.41,"h":4.7,"l":4.4,"n":7786,"o":4.67,"t":"2025-03-27T04:00:00Z","v":1389960,"vw":4.50313},{"c":4.31,"h":4.43,"l":4.19,"n":10363,"o":4.4,"t":"2025-03-28T04:00:00Z","v":1704571,"vw":4.28359},{"c":4.32,"h":4.395,"l":4.17,"n":8726,"o":4.22,"t":"2025-03-31T04:00:00Z","v":1286368,"vw":4.304471},{"c":4.32,"h":4.45,"l":4.122,"n":10039,"o":4.3,"t":"2025-04-01T04:00:00Z","v":1583234,"vw":4.328894},{"c":4.36,"h":4.4,"l":4.17,"n":9055,"o":4.25,"t":"2025-04-02T04:00:00Z","v":1283670,"vw":4.316555},{"c":3.91,"h":4.15,"l":3.91,"n":11168,"o":4.07,"t":"2025-04-03T04:00:00Z","v":1469047,"vw":4.001058},{"c":3.64,"h":3.82,"l":3.52,"n":12445,"o":3.79,"t":"2025-04-04T04:00:00Z","v":1826215,"vw":3.638088},{"c":3.47,"h":3.735,"l":3.31,"n":13624,"o":3.5,"t":"2025-04-07T04:00:00Z","v":2587201,"vw":3.497389},{"c":3.36,"h":3.66,"l":3.29,"n":10106,"o":3.65,"t":"2025-04-08T04:00:00Z","v":1905296,"vw":3.450299},{"c":3.69,"h":3.75,"l":3.21,"n":12486,"o":3.29,"t":"2025-04-09T04:00:00Z","v":2291068,"vw":3.540778},{"c":3.37,"h":3.61,"l":3.31,"n":7662,"o":3.61,"t":"2025-04-10T04:00:00Z","v":1344344,"vw":3.393363},{"c":3.35,"h":3.38,"l":3.235,"n":7304,"o":3.38,"t":"2025-04-11T04:00:00Z","v":1066806,"vw":3.30316},{"c":3.36,"h":3.445,"l":3.32,"n":6350,"o":3.42,"t":"2025-04-14T04:00:00Z","v":980414,"vw":3.371792},{"c":3.35,"h":3.465,"l":3.35,"n":6411,"o":3.37,"t":"2025-04-15T04:00:00Z","v":1036271,"vw":3.389952},{"c":3.34,"h":3.45,"l":3.28,"n":5866,"o":3.37,"t":"2025-04-16T04:00:00Z","v":870764,"vw":3.353369},{"c":3.34,"h":3.4,"l":3.305,"n":5199,"o":3.35,"t":"2025-04-17T04:00:00Z","v":665844,"vw":3.353471},{"c":3.2,"h":3.3306,"l":3.13,"n":6316,"o":3.32,"t":"2025-04-21T04:00:00Z","v":1090602,"vw":3.189473},{"c":3.26,"h":3.31,"l":3.215,"n":7295,"o":3.25,"t":"2025-04-22T04:00:00Z","v":1043474,"vw":3.255417},{"c":3.32,"h":3.4908,"l":3.29,"n":7617,"o":3.35,"t":"2025-04-23T04:00:00Z","v":1320987,"vw":3.353651},{"c":3.4,"h":3.41,"l":3.25,"n":6370,"o":3.31,"t":"2025-04-24T04:00:00Z","v":870414,"vw":3.370413},{"c":3.39,"h":3.44,"l":3.33,"n":5372,"o":3.39,"t":"2025-04-25T04:00:00Z","v":736405,"vw":3.378984},{"c":3.43,"h":3.49,"l":3.34,"n":5505,"o":3.38,"t":"2025-04-28T04:00:00Z","v":831677,"vw":3.403587},{"c":3.47,"h":3.485,"l":3.38,"n":6001,"o":3.43,"t":"2025-04-29T04:00:00Z","v":963925,"vw":3.452208},{"c":3.35,"h":3.44,"l":3.25,"n":8559,"o":3.44,"t":"2025-04-30T04:00:00Z","v":1202409,"vw":3.326777},{"c":3.34,"h":3.43,"l":3.265,"n":10429,"o":3.36,"t":"2025-05-01T04:00:00Z","v":1488795,"vw":3.353309},{"c":3.71,"h":3.7399,"l":3.4491,"n":11637,"o":3.45,"t":"2025-05-02T04:00:00Z","v":1749112,"vw":3.646641},{"c":3.95,"h":4.02,"l":3.585,"n":15368,"o":3.67,"t":"2025-05-05T04:00:00Z","v":3085591,"vw":3.88811},{"c":3.84,"h":3.94,"l":3.71,"n":15049,"o":3.88,"t":"2025-05-06T04:00:00Z","v":2226048,"vw":3.857591},{"c":3.72,"h":3.9,"l":3.69,"n":9467,"o":3.86,"t":"2025-05-07T04:00:00Z","v":1300723,"vw":3.766208},{"c":4.35,"h":4.58,"l":3.96,"n":17438,"o":4.06,"t":"2025-05-08T04:00:00Z","v":3077900,"vw":4.391209},{"c":4.23,"h":4.42,"l":4.16,"n":9272,"o":4.35,"t":"2025-05-09T04:00:00Z","v":1575852,"vw":4.26021},{"c":4.64,"h":4.755,"l":4.38,"n":12254,"o":4.4,"t":"2025-05-12T04:00:00Z","v":2060778,"vw":4.598933},{"c":4.55,"h":4.77,"l":4.525,"n":12546,"o":4.65,"t":"2025-05-13T04:00:00Z","v":1874348,"vw":4.61833},{"c":4.2,"h":4.505,"l":4.185,"n":10903,"o":4.45,"t":"2025-05-14T04:00:00Z","v":1557976,"vw":4.28641},{"c":4.11,"h":4.21,"l":4.05,"n":6893,"o":4.19,"t":"2025-05-15T04:00:00Z","v":1228216,"vw":4.130854},{"c":4.04,"h":4.1299,"l":3.97,"n":6878,"o":4.09,"t":"2025-05-16T04:00:00Z","v":1151638,"vw":4.02908},{"c":3.94,"h":4.02,"l":3.89,"n":6121,"o":3.95,"t":"2025-05-19T04:00:00Z","v":853264,"vw":3.964005},{"c":4.03,"h":4.05,"l":3.96,"n":5768,"o":3.97,"t":"2025-05-20T04:00:00Z","v":622194,"vw":4.018028},{"c":3.83,"h":4.01,"l":3.81,"n":7211,"o":3.95,"t":"2025-05-21T04:00:00Z","v":824967,"vw":3.865713},{"c":3.77,"h":3.91,"l":3.755,"n":5391,"o":3.91,"t":"2025-05-22T04:00:00Z","v":806121,"vw":3.789647},{"c":3.9,"h":3.92,"l":3.7,"n":8202,"o":3.73,"t":"2025-05-23T04:00:00Z","v":1927478,"vw":3.845851},{"c":4.08,"h":4.11,"l":3.8,"n":10347,"o":3.96,"t":"2025-05-27T04:00:00Z","v":1865530,"vw":4.014911},{"c":4.11,"h":4.11,"l":4.02,"n":6077,"o":4.1,"t":"2025-05-28T04:00:00Z","v":874293,"vw":4.069837},{"c":4.01,"h":4.1794,"l":3.98,"n":7213,"o":4.13,"t":"2025-05-29T04:00:00Z","v":907135,"vw":4.053583},{"c":3.97,"h":4,"l":3.87,"n":7666,"o":3.96,"t":"2025-05-30T04:00:00Z","v":1288854,"vw":3.959465},{"c":3.86,"h":3.96,"l":3.85,"n":7192,"o":3.95,"t":"2025-06-02T04:00:00Z","v":790243,"vw":3.894584},{"c":3.99,"h":3.995,"l":3.775,"n":7037,"o":3.85,"t":"2025-06-03T04:00:00Z","v":852940,"vw":3.934488},{"c":3.68,"h":4.02,"l":3.67,"n":6237,"o":4.02,"t":"2025-06-04T04:00:00Z","v":1113623,"vw":3.756798},{"c":3.64,"h":3.75,"l":3.615,"n":6906,"o":3.74,"t":"2025-06-05T04:00:00Z","v":837251,"vw":3.665497},{"c":3.81,"h":3.815,"l":3.69,"n":6543,"o":3.73,"t":"2025-06-06T04:00:00Z","v":990607,"vw":3.77443},{"c":3.96,"h":4.06,"l":3.8646,"n":8112,"o":3.87,"t":"2025-06-09T04:00:00Z","v":1202329,"vw":3.956436},{"c":4.05,"h":4.11,"l":3.9399,"n":8391,"o":3.98,"t":"2025-06-10T04:00:00Z","v":995715,"vw":4.052486},{"c":4.06,"h":4.22,"l":4.03,"n":10407,"o":4.08,"t":"2025-06-11T04:00:00Z","v":1794805,"vw":4.116861},{"c":3.91,"h":4.075,"l":3.91,"n":9094,"o":4.05,"t":"2025-06-12T04:00:00Z","v":1051020,"vw":3.9673},{"c":3.83,"h":3.89,"l":3.77,"n":6438,"o":3.8,"t":"2025-06-13T04:00:00Z","v":947339,"vw":3.843283},{"c":4.09,"h":4.115,"l":3.8147,"n":7813,"o":3.85,"t":"2025-06-16T04:00:00Z","v":1374597,"vw":4.048815},{"c":3.97,"h":4.09,"l":3.955,"n":7533,"o":4.08,"t":"2025-06-17T04:00:00Z","v":1086203,"vw":3.989201},{"c":4.13,"h":4.27,"l":3.93,"n":9445,"o":3.97,"t":"2025-06-18T04:00:00Z","v":1496864,"vw":4.1651},{"c":4.28,"h":4.33,"l":4.1518,"n":8871,"o":4.18,"t":"2025-06-20T04:00:00Z","v":3808357,"vw":4.263967},{"c":4.32,"h":4.54,"l":4.21,"n":16273,"o":4.23,"t":"2025-06-23T04:00:00Z","v":1796359,"vw":4.332137},{"c":4.58,"h":4.58,"l":4.31,"n":8970,"o":4.35,"t":"2025-06-24T04:00:00Z","v":1430998,"vw":4.514536},{"c":4.52,"h":4.57,"l":4.425,"n":8197,"o":4.57,"t":"2025-06-25T04:00:00Z","v":1245959,"vw":4.491184},{"c":4.55,"h":4.67,"l":4.55,"n":7212,"o":4.57,"t":"2025-06-26T04:00:00Z","v":787147,"vw":4.600419},{"c":4.51,"h":4.59,"l":4.44,"n":6732,"o":4.57,"t":"2025-06-27T04:00:00Z","v":1108173,"vw":4.508008},{"c":4.53,"h":4.62,"l":4.48,"n":6467,"o":4.54,"t":"2025-06-30T04:00:00Z","v":1013929,"vw":4.535707},{"c":4.64,"h":4.73,"l":4.49,"n":6227,"o":4.52,"t":"2025-07-01T04:00:00Z","v":960280,"vw":4.612676},{"c":4.87,"h":4.92,"l":4.63,"n":10079,"o":4.63,"t":"2025-07-02T04:00:00Z","v":1369368,"vw":4.848152},{"c":4.92,"h":4.98,"l":4.85,"n":4220,"o":4.92,"t":"2025-07-03T04:00:00Z","v":533023,"vw":4.926667},{"c":4.73,"h":4.93,"l":4.7,"n":10958,"o":4.83,"t":"2025-07-07T04:00:00Z","v":1737242,"vw":4.798384},{"c":5.22,"h":5.285,"l":4.76,"n":11778,"o":4.87,"t":"2025-07-08T04:00:00Z","v":3223693,"vw":5.095699},{"c":5.6,"h":5.7,"l":5.2293,"n":19526,"o":5.25,"t":"2025-07-09T04:00:00Z","v":3633863,"vw":5.561829},{"c":5.62,"h":5.685,"l":5.435,"n":11019,"o":5.61,"t":"2025-07-10T04:00:00Z","v":1595716,"vw":5.555022},{"c":5.36,"h":5.5482,"l":5.275,"n":10386,"o":5.46,"t":"2025-07-11T04:00:00Z","v":1838675,"vw":5.375654},{"c":5.63,"h":5.655,"l":5.32,"n":8995,"o":5.37,"t":"2025-07-14T04:00:00Z","v":1489719,"vw":5.542716},{"c":5.36,"h":5.6759,"l":5.36,"n":10309,"o":5.67,"t":"2025-07-15T04:00:00Z","v":1473454,"vw":5.437252},{"c":5.16,"h":5.45,"l":5.16,"n":8111,"o":5.43,"t":"2025-07-16T04:00:00Z","v":1232369,"vw":5.221663},{"c":5.16,"h":5.245,"l":5.09,"n":8414,"o":5.16,"t":"2025-07-17T04:00:00Z","v":1408512,"vw":5.15174},{"c":5.09,"h":5.21,"l":5.02,"n":7863,"o":5.19,"t":"2025-07-18T04:00:00Z","v":1466411,"vw":5.107644},{"c":4.95,"h":5.165,"l":4.765,"n":15387,"o":5.16,"t":"2025-07-21T04:00:00Z","v":2339350,"vw":4.925202},{"c":4.92,"h":5.0253,"l":4.89,"n":7866,"o":4.95,"t":"2025-07-22T04:00:00Z","v":1116580,"vw":4.95461},{"c":5.31,"h":5.32,"l":4.94,"n":9601,"o":4.99,"t":"2025-07-23T04:00:00Z","v":1371130,"vw":5.20461},{"c":5.14,"h":5.4,"l":5.14,"n":9864,"o":5.25,"t":"2025-07-24T04:00:00Z","v":1314194,"vw":5.229821},{"c":4.97,"h":5.1449,"l":4.95,"n":8143,"o":5.12,"t":"2025-07-25T04:00:00Z","v":898021,"vw":5.000476},{"c":4.87,"h":4.98,"l":4.8,"n":8007,"o":4.96,"t":"2025-07-28T04:00:00Z","v":815321,"vw":4.868157},{"c":4.68,"h":4.96,"l":4.62,"n":10534,"o":4.89,"t":"2025-07-29T04:00:00Z","v":1660755,"vw":4.708423},{"c":4.73,"h":4.88,"l":4.63,"n":9673,"o":4.71,"t":"2025-07-30T04:00:00Z","v":1269775,"vw":4.774761},{"c":4.51,"h":4.775,"l":4.4347,"n":9197,"o":4.67,"t":"2025-07-31T04:00:00Z","v":1446492,"vw":4.527525},{"c":4.46,"h":4.545,"l":4.31,"n":11826,"o":4.45,"t":"2025-08-01T04:00:00Z","v":1412062,"vw":4.450648},{"c":4.49,"h":4.52,"l":4.395,"n":9919,"o":4.5,"t":"2025-08-04T04:00:00Z","v":1237595,"vw":4.471266},{"c":4.55,"h":4.59,"l":4.415,"n":8931,"o":4.52,"t":"2025-08-05T04:00:00Z","v":1208991,"vw":4.530125},{"c":4.42,"h":4.62,"l":4.385,"n":6603,"o":4.6,"t":"2025-08-06T04:00:00Z","v":859286,"vw":4.445278},{"c":4.14,"h":4.45,"l":4.13,"n":13170,"o":4.45,"t":"2025-08-07T04:00:00Z","v":1708346,"vw":4.221602},{"c":4.13,"h":4.305,"l":3.5,"n":17301,"o":3.79,"t":"2025-08-08T04:00:00Z","v":3057001,"vw":4.091628},{"c":5.06,"h":5.16,"l":4.35,"n":25889,"o":4.38,"t":"2025-08-11T04:00:00Z","v":3853503,"vw":4.896967},{"c":5.75,"h":5.815,"l":5.085,"n":26734,"o":5.13,"t":"2025-08-12T04:00:00Z","v":4133153,"vw":5.630554},{"c":5.88,"h":5.91,"l":5.62,"n":15479,"o":5.75,"t":"2025-08-13T04:00:00Z","v":2392778,"vw":5.822462},{"c":6,"h":6.085,"l":5.71,"n":13092,"o":5.76,"t":"2025-08-14T04:00:00Z","v":2174184,"vw":5.940749},{"c":5.88,"h":6.14,"l":5.865,"n":13506,"o":6.05,"t":"2025-08-15T04:00:00Z","v":2487803,"vw":5.967629},{"c":5.79,"h":5.85,"l":5.695,"n":11248,"o":5.82,"t":"2025-08-18T04:00:00Z","v":1465218,"vw":5.781413},{"c":5.72,"h":6,"l":5.655,"n":10017,"o":5.81,"t":"2025-08-19T04:00:00Z","v":1089295,"vw":5.751605},{"c":5.76,"h":5.825,"l":5.615,"n":8979,"o":5.65,"t":"2025-08-20T04:00:00Z","v":1000044,"vw":5.731543},{"c":5.87,"h":5.905,"l":5.65,"n":9207,"o":5.78,"t":"2025-08-21T04:00:00Z","v":1056166,"vw":5.811089},{"c":6.07,"h":6.1,"l":5.885,"n":9489,"o":5.94,"t":"2025-08-22T04:00:00Z","v":1089924,"vw":6.038276},{"c":6.04,"h":6.08,"l":5.93,"n":8123,"o":6,"t":"2025-08-25T04:00:00Z","v":867182,"vw":6.027429},{"c":6.05,"h":6.09,"l":5.9435,"n":11222,"o":6.06,"t":"2025-08-26T04:00:00Z","v":1861576,"vw":6.035347},{"c":6.24,"h":6.305,"l":5.95,"n":11212,"o":5.97,"t":"2025-08-27T04:00:00Z","v":1349352,"vw":6.188586},{"c":6.09,"h":6.25,"l":5.99,"n":7816,"o":6.25,"t":"2025-08-28T04:00:00Z","v":728581,"vw":6.072759},{"c":6.13,"h":6.17,"l":6.0032,"n":8654,"o":6.06,"t":"2025-08-29T04:00:00Z","v":873782,"vw":6.117927},{"c":5.84,"h":6.176,"l":5.84,"n":9586,"o":6.02,"t":"2025-09-02T04:00:00Z","v":1098066,"vw":5.90135},{"c":5.98,"h":5.99,"l":5.8,"n":11016,"o":5.82,"t":"2025-09-03T04:00:00Z","v":877714,"vw":5.912733},{"c":6.11,"h":6.115,"l":5.915,"n":10364,"o":5.99,"t":"2025-09-04T04:00:00Z","v":1012980,"vw":6.040551},{"c":6.12,"h":6.29,"l":6.04,"n":9405,"o":6.09,"t":"2025-09-05T04:00:00Z","v":778073,"vw":6.128309},{"c":6.21,"h":6.24,"l":6.035,"n":9935,"o":6.17,"t":"2025-09-08T04:00:00Z","v":1016989,"vw":6.180411},{"c":5.85,"h":6.22,"l":5.805,"n":10556,"o":6.21,"t":"2025-09-09T04:00:00Z","v":1289096,"vw":5.898756},{"c":5.67,"h":5.8,"l":5.565,"n":12493,"o":5.79,"t":"2025-09-10T04:00:00Z","v":1354080,"vw":5.653149},{"c":5.87,"h":5.88,"l":5.585,"n":12229,"o":5.69,"t":"2025-09-11T04:00:00Z","v":1215359,"vw":5.750922},{"c":5.86,"h":5.93,"l":5.685,"n":12288,"o":5.8,"t":"2025-09-12T04:00:00Z","v":1327608,"vw":5.826748},{"c":5.58,"h":5.83,"l":5.545,"n":10908,"o":5.82,"t":"2025-09-15T04:00:00Z","v":928377,"vw":5.615211},{"c":5.6,"h":5.65,"l":5.515,"n":9474,"o":5.59,"t":"2025-09-16T04:00:00Z","v":907728,"vw":5.584703},{"c":5.53,"h":5.72,"l":5.515,"n":11136,"o":5.6,"t":"2025-09-17T04:00:00Z","v":1095431,"vw":5.586318},{"c":5.51,"h":5.625,"l":5.39,"n":9490,"o":5.59,"t":"2025-09-18T04:00:00Z","v":1001400,"vw":5.494884},{"c":5.52,"h":5.6,"l":5.42,"n":10148,"o":5.52,"t":"2025-09-19T04:00:00Z","v":2624886,"vw":5.517903},{"c":5.55,"h":5.64,"l":5.4573,"n":9310,"o":5.46,"t":"2025-09-22T04:00:00Z","v":1039292,"vw":5.563738},{"c":5.85,"h":6,"l":5.6,"n":13821,"o":5.61,"t":"2025-09-23T04:00:00Z","v":1720178,"vw":5.835804},{"c":5.79,"h":5.86,"l":5.67,"n":10740,"o":5.81,"t":"2025-09-24T04:00:00Z","v":1229675,"vw":5.740734},{"c":5.76,"h":5.94,"l":5.72,"n":10992,"o":5.72,"t":"2025-09-25T04:00:00Z","v":951233,"vw":5.815889},{"c":5.8,"h":5.855,"l":5.71,"n":7802,"o":5.77,"t":"2025-09-26T04:00:00Z","v":803239,"vw":5.792028},{"c":5.67,"h":5.85,"l":5.595,"n":9504,"o":5.83,"t":"2025-09-29T04:00:00Z","v":1196812,"vw":5.680073},{"c":5.78,"h":5.94,"l":5.62,"n":10647,"o":5.62,"t":"2025-09-30T04:00:00Z","v":1146441,"vw":5.784093},{"c":5.62,"h":5.82,"l":5.585,"n":8616,"o":5.71,"t":"2025-10-01T04:00:00Z","v":1085328,"vw":5.655344},{"c":5.7,"h":5.75,"l":5.59,"n":9830,"o":5.59,"t":"2025-10-02T04:00:00Z","v":897021,"vw":5.690777},{"c":5.66,"h":5.86,"l":5.645,"n":8037,"o":5.72,"t":"2025-10-03T04:00:00Z","v":748186,"vw":5.737339},{"c":5.65,"h":5.7218,"l":5.5144,"n":12992,"o":5.71,"t":"2025-10-06T04:00:00Z","v":1552679,"vw":5.636843},{"c":5.55,"h":5.6783,"l":5.48,"n":10396,"o":5.65,"t":"2025-10-07T04:00:00Z","v":1117080,"vw":5.551569},{"c":5.28,"h":5.595,"l":5.28,"n":9752,"o":5.58,"t":"2025-10-08T04:00:00Z","v":833103,"vw":5.372223},{"c":5.13,"h":5.34,"l":5.04,"n":9562,"o":5.27,"t":"2025-10-09T04:00:00Z","v":1004843,"vw":5.115201},{"c":4.66,"h":5.12,"l":4.64,"n":11338,"o":5.12,"t":"2025-10-10T04:00:00Z","v":1208353,"vw":4.784722},{"c":4.74,"h":4.85,"l":4.63,"n":10306,"o":4.73,"t":"2025-10-13T04:00:00Z","v":1108889,"vw":4.752567},{"c":4.84,"h":4.85,"l":4.6,"n":7867,"o":4.66,"t":"2025-10-14T04:00:00Z","v":952885,"vw":4.787167},{"c":4.75,"h":4.97,"l":4.685,"n":7604,"o":4.9,"t":"2025-10-15T04:00:00Z","v":830050,"vw":4.773369},{"c":4.62,"h":4.806,"l":4.565,"n":7239,"o":4.79,"t":"2025-10-16T04:00:00Z","v":996324,"vw":4.626308},{"c":4.67,"h":4.748,"l":4.615,"n":8022,"o":4.62,"t":"2025-10-17T04:00:00Z","v":852931,"vw":4.685786},{"c":4.79,"h":4.815,"l":4.655,"n":7161,"o":4.67,"t":"2025-10-20T04:00:00Z","v":835529,"vw":4.762056},{"c":4.89,"h":4.89,"l":4.7635,"n":6474,"o":4.79,"t":"2025-10-21T04:00:00Z","v":732372,"vw":4.863607},{"c":4.84,"h":4.93,"l":4.76,"n":7432,"o":4.88,"t":"2025-10-22T04:00:00Z","v":773334,"vw":4.833267},{"c":4.8,"h":4.92,"l":4.785,"n":5263,"o":4.88,"t":"2025-10-23T04:00:00Z","v":596183,"vw":4.837221},{"c":4.83,"h":4.92,"l":4.8,"n":6284,"o":4.9,"t":"2025-10-24T04:00:00Z","v":583191,"vw":4.834512},{"c":4.6,"h":4.92,"l":4.53,"n":7265,"o":4.87,"t":"2025-10-27T04:00:00Z","v":778750,"vw":4.633301},{"c":4.5,"h":4.6,"l":4.47,"n":9013,"o":4.59,"t":"2025-10-28T04:00:00Z","v":812134,"vw":4.511772},{"c":4.4,"h":4.56,"l":4.33,"n":9891,"o":4.49,"t":"2025-10-29T04:00:00Z","v":1750711,"vw":4.42599},{"c":4.51,"h":4.57,"l":4.385,"n":8107,"o":4.4,"t":"2025-10-30T04:00:00Z","v":923900,"vw":4.515037},{"c":4.57,"h":4.57,"l":4.405,"n":7557,"o":4.47,"t":"2025-10-31T04:00:00Z","v":756207,"vw":4.524766},{"c":4.6,"h":4.61,"l":4.49,"n":9163,"o":4.57,"t":"2025-11-03T05:00:00Z","v":1230150,"vw":4.573025},{"c":4.52,"h":4.555,"l":4.425,"n":7730,"o":4.51,"t":"2025-11-04T05:00:00Z","v":965795,"vw":4.502467},{"c":4.52,"h":4.565,"l":4.37,"n":11168,"o":4.52,"t":"2025-11-05T05:00:00Z","v":1378357,"vw":4.481975},{"c":4.6,"h":4.735,"l":4.485,"n":12062,"o":4.53,"t":"2025-11-06T05:00:00Z","v":1573845,"vw":4.60222},{"c":4.82,"h":4.98,"l":4.25,"n":16997,"o":4.25,"t":"2025-11-07T05:00:00Z","v":2035704,"vw":4.807582},{"c":5.04,"h":5.16,"l":4.765,"n":12628,"o":4.97,"t":"2025-11-10T05:00:00Z","v":1521669,"vw":4.994331},{"c":5.07,"h":5.12,"l":4.89,"n":9090,"o":5.1,"t":"2025-11-11T05:00:00Z","v":1383616,"vw":5.002876},{"c":4.91,"h":5.05,"l":4.865,"n":7981,"o":5.04,"t":"2025-11-12T05:00:00Z","v":974210,"vw":4.90867},{"c":4.84,"h":4.975,"l":4.815,"n":9055,"o":4.85,"t":"2025-11-13T05:00:00Z","v":1135280,"vw":4.880645},{"c":4.65,"h":4.83,"l":4.55,"n":9951,"o":4.83,"t":"2025-11-14T05:00:00Z","v":1281856,"vw":4.631211},{"c":4.87,"h":5.25,"l":4.71,"n":14090,"o":4.77,"t":"2025-11-17T05:00:00Z","v":1990560,"vw":4.957946},{"c":4.81,"h":4.925,"l":4.72,"n":8518,"o":4.85,"t":"2025-11-18T05:00:00Z","v":1001481,"vw":4.826275},{"c":4.71,"h":4.835,"l":4.7,"n":9045,"o":4.81,"t":"2025-11-19T05:00:00Z","v":1072803,"vw":4.735405},{"c":4.49,"h":4.805,"l":4.455,"n":8518,"o":4.79,"t":"2025-11-20T05:00:00Z","v":1125240,"vw":4.535115},{"c":4.64,"h":4.7578,"l":4.4408,"n":9122,"o":4.52,"t":"2025-11-21T05:00:00Z","v":1192379,"vw":4.611736},{"c":4.7,"h":4.71,"l":4.38,"n":10364,"o":4.59,"t":"2025-11-24T05:00:00Z","v":1882135,"vw":4.611116},{"c":4.89,"h":4.895,"l":4.6825,"n":7492,"o":4.7,"t":"2025-11-25T05:00:00Z","v":1371611,"vw":4.825441},{"c":4.97,"h":5.025,"l":4.85,"n":7006,"o":4.85,"t":"2025-11-26T05:00:00Z","v":714261,"vw":4.964829},{"c":4.92,"h":4.975,"l":4.89,"n":3397,"o":4.93,"t":"2025-11-28T05:00:00Z","v":301208,"vw":4.921296},{"c":4.73,"h":4.9,"l":4.68,"n":9157,"o":4.85,"t":"2025-12-01T05:00:00Z","v":996978,"vw":4.760163},{"c":4.63,"h":4.76,"l":4.615,"n":7673,"o":4.76,"t":"2025-12-02T05:00:00Z","v":723107,"vw":4.653964},{"c":4.82,"h":4.8665,"l":4.6581,"n":6362,"o":4.68,"t":"2025-12-03T05:00:00Z","v":689931,"vw":4.779462},{"c":4.66,"h":4.8,"l":4.655,"n":7356,"o":4.77,"t":"2025-12-04T05:00:00Z","v":784644,"vw":4.695525},{"c":4.59,"h":4.655,"l":4.57,"n":8516,"o":4.62,"t":"2025-12-05T05:00:00Z","v":1009419,"vw":4.614979},{"c":4.83,"h":4.86,"l":4.61,"n":8026,"o":4.67,"t":"2025-12-08T05:00:00Z","v":865481,"vw":4.788332},{"c":4.96,"h":4.98,"l":4.76,"n":8957,"o":4.76,"t":"2025-12-09T05:00:00Z","v":1063929,"vw":4.890716},{"c":5.26,"h":5.295,"l":4.935,"n":9406,"o":4.99,"t":"2025-12-10T05:00:00Z","v":2593267,"vw":5.209087},{"c":5.53,"h":5.545,"l":5.2189,"n":10165,"o":5.27,"t":"2025-12-11T05:00:00Z","v":1262278,"vw":5.462663},{"c":5.33,"h":5.58,"l":5.28,"n":12499,"o":5.58,"t":"2025-12-12T05:00:00Z","v":1148915,"vw":5.391453},{"c":5.13,"h":5.27,"l":5.06,"n":10294,"o":5.12,"t":"2025-12-15T05:00:00Z","v":1224955,"vw":5.163162},{"c":5.21,"h":5.22,"l":5.1,"n":11157,"o":5.11,"t":"2025-12-16T05:00:00Z","v":1719587,"vw":5.169986},{"c":5.06,"h":5.24,"l":5.02,"n":9297,"o":5.19,"t":"2025-12-17T05:00:00Z","v":1150098,"vw":5.095174},{"c":5,"h":5.195,"l":4.89,"n":10717,"o":5.17,"t":"2025-12-18T05:00:00Z","v":1340520,"vw":4.992167},{"c":5.1,"h":5.155,"l":4.95,"n":9702,"o":4.98,"t":"2025-12-19T05:00:00Z","v":2941834,"vw":5.093247},{"c":4.88,"h":5.16,"l":4.855,"n":9439,"o":5.1,"t":"2025-12-22T05:00:00Z","v":1396928,"vw":4.968408},{"c":4.96,"h":4.97,"l":4.775,"n":8543,"o":4.85,"t":"2025-12-23T05:00:00Z","v":1283278,"vw":4.902436},{"c":4.92,"h":5,"l":4.865,"n":3901,"o":4.98,"t":"2025-12-24T05:00:00Z","v":432347,"vw":4.905125},{"c":4.93,"h":4.975,"l":4.87,"n":7129,"o":4.94,"t":"2025-12-26T05:00:00Z","v":788044,"vw":4.927994},{"c":4.82,"h":4.925,"l":4.82,"n":5541,"o":4.91,"t":"2025-12-29T05:00:00Z","v":834445,"vw":4.861984},{"c":4.87,"h":4.91,"l":4.825,"n":7125,"o":4.83,"t":"2025-12-30T05:00:00Z","v":881556,"vw":4.871445},{"c":4.84,"h":4.91,"l":4.77,"n":6904,"o":4.89,"t":"2025-12-31T05:00:00Z","v":853065,"vw":4.842434},{"c":4.8,"h":4.935,"l":4.76,"n":7284,"o":4.86,"t":"2026-01-02T05:00:00Z","v":1477720,"vw":4.834949},{"c":4.91,"h":4.91,"l":4.77,"n":6887,"o":4.78,"t":"2026-01-05T05:00:00Z","v":776513,"vw":4.865512},{"c":4.78,"h":4.8655,"l":4.75,"n":7420,"o":4.81,"t":"2026-01-06T05:00:00Z","v":811270,"vw":4.807077},{"c":4.4,"h":4.82,"l":4.38,"n":10258,"o":4.79,"t":"2026-01-07T05:00:00Z","v":1246015,"vw":4.482151},{"c":4.44,"h":4.545,"l":4.32,"n":8838,"o":4.36,"t":"2026-01-08T05:00:00Z","v":1149716,"vw":4.477457},{"c":4.43,"h":4.52,"l":4.365,"n":8708,"o":4.47,"t":"2026-01-09T05:00:00Z","v":1190116,"vw":4.448442},{"c":4.34,"h":4.4,"l":4.26,"n":10190,"o":4.4,"t":"2026-01-12T05:00:00Z","v":1492746,"vw":4.318235},{"c":4.27,"h":4.42,"l":4.215,"n":12815,"o":4.37,"t":"2026-01-13T05:00:00Z","v":1627246,"vw":4.285643},{"c":4.28,"h":4.335,"l":4.21,"n":9141,"o":4.29,"t":"2026-01-14T05:00:00Z","v":1305924,"vw":4.263892},{"c":4.49,"h":4.58,"l":4.2897,"n":10931,"o":4.3,"t":"2026-01-15T05:00:00Z","v":1788525,"vw":4.467281},{"c":4.46,"h":4.7,"l":4.39,"n":9691,"o":4.46,"t":"2026-01-16T05:00:00Z","v":1260577,"vw":4.501432},{"c":4.38,"h":4.44,"l":4.325,"n":6665,"o":4.36,"t":"2026-01-20T05:00:00Z","v":807752,"vw":4.377048},{"c":4.46,"h":4.465,"l":4.355,"n":8266,"o":4.4,"t":"2026-01-21T05:00:00Z","v":951593,"vw":4.417519},{"c":4.52,"h":4.64,"l":4.415,"n":10020,"o":4.49,"t":"2026-01-22T05:00:00Z","v":1361067,"vw":4.556178},{"c":4.34,"h":4.5324,"l":4.32,"n":8631,"o":4.5,"t":"2026-01-23T05:00:00Z","v":1201945,"vw":4.3532},{"c":4.34,"h":4.4,"l":4.235,"n":9120,"o":4.33,"t":"2026-01-26T05:00:00Z","v":1309413,"vw":4.322597},{"c":4.34,"h":4.42,"l":4.31,"n":11018,"o":4.34,"t":"2026-01-27T05:00:00Z","v":1414619,"vw":4.359034},{"c":4.21,"h":4.4,"l":4.16,"n":10196,"o":4.33,"t":"2026-01-28T05:00:00Z","v":1491355,"vw":4.218444},{"c":4.29,"h":4.38,"l":4.17,"n":9112,"o":4.29,"t":"2026-01-29T05:00:00Z","v":1219707,"vw":4.259001},{"c":4.51,"h":4.51,"l":4.22,"n":10894,"o":4.25,"t":"2026-01-30T05:00:00Z","v":1566686,"vw":4.402201},{"c":4.54,"h":4.745,"l":4.42,"n":11237,"o":4.52,"t":"2026-02-02T05:00:00Z","v":1599433,"vw":4.597021},{"c":4.45,"h":4.68,"l":4.385,"n":12242,"o":4.61,"t":"2026-02-03T05:00:00Z","v":1691159,"vw":4.524948},{"c":4.42,"h":4.5,"l":4.35,"n":9194,"o":4.43,"t":"2026-02-04T05:00:00Z","v":1021267,"vw":4.420078},{"c":4.32,"h":4.43,"l":4.25,"n":9524,"o":4.39,"t":"2026-02-05T05:00:00Z","v":1091182,"vw":4.30179},{"c":4.35,"h":4.445,"l":4.27,"n":10418,"o":4.33,"t":"2026-02-06T05:00:00Z","v":1367653,"vw":4.378838},{"c":4.7,"h":4.76,"l":4.38,"n":14584,"o":4.41,"t":"2026-02-09T05:00:00Z","v":1850160,"vw":4.659503},{"c":4.86,"h":4.885,"l":4.62,"n":12599,"o":4.705,"t":"2026-02-10T05:00:00Z","v":1482661,"vw":4.796388},{"c":4.8,"h":4.91,"l":4.65,"n":10048,"o":4.91,"t":"2026-02-11T05:00:00Z","v":1248066,"vw":4.773282},{"c":4.64,"h":4.894,"l":4.555,"n":10154,"o":4.85,"t":"2026-02-12T05:00:00Z","v":1309639,"vw":4.6569},{"c":4.69,"h":4.755,"l":4.57,"n":7101,"o":4.66,"t":"2026-02-13T05:00:00Z","v":816221,"vw":4.697696},{"c":4.77,"h":4.84,"l":4.675,"n":8433,"o":4.73,"t":"2026-02-17T05:00:00Z","v":1465258,"vw":4.767249},{"c":5.04,"h":5.17,"l":4.6815,"n":10953,"o":4.76,"t":"2026-02-18T05:00:00Z","v":2205233,"vw":5.019899},{"c":4.88,"h":5.11,"l":4.805,"n":10131,"o":5.03,"t":"2026-02-19T05:00:00Z","v":1607712,"vw":4.918333},{"c":4.87,"h":4.955,"l":4.8,"n":7474,"o":4.83,"t":"2026-02-20T05:00:00Z","v":865142,"vw":4.867255},{"c":4.69,"h":4.89,"l":4.575,"n":11158,"o":4.81,"t":"2026-02-23T05:00:00Z","v":1265228,"vw":4.694104},{"c":4.69,"h":4.82,"l":4.665,"n":8215,"o":4.69,"t":"2026-02-24T05:00:00Z","v":1012538,"vw":4.730772},{"c":4.75,"h":4.77,"l":4.53,"n":11250,"o":4.71,"t":"2026-02-25T05:00:00Z","v":1397015,"vw":4.677338},{"c":5.88,"h":5.965,"l":4.81,"n":23851,"o":4.98,"t":"2026-02-26T05:00:00Z","v":3527624,"vw":5.594285},{"c":5.19,"h":5.88,"l":4.9,"n":22232,"o":5.88,"t":"2026-02-27T05:00:00Z","v":3526692,"vw":5.225345},{"c":5.27,"h":5.44,"l":5.0499,"n":10436,"o":5.13,"t":"2026-03-02T05:00:00Z","v":1579200,"vw":5.296342},{"c":5.23,"h":5.37,"l":5.115,"n":11662,"o":5.23,"t":"2026-03-03T05:00:00Z","v":1679310,"vw":5.235418},{"c":5.66,"h":5.675,"l":5.12,"n":12924,"o":5.31,"t":"2026-03-04T05:00:00Z","v":2099638,"vw":5.53237},{"c":5.47,"h":5.61,"l":5.315,"n":14775,"o":5.6,"t":"2026-03-05T05:00:00Z","v":1725016,"vw":5.438026},{"c":5.39,"h":5.465,"l":5.18,"n":10070,"o":5.34,"t":"2026-03-06T05:00:00Z","v":1132353,"vw":5.367888},{"c":5.18,"h":5.39,"l":4.965,"n":12396,"o":5.31,"t":"2026-03-09T04:00:00Z","v":1822666,"vw":5.084987},{"c":5.25,"h":5.385,"l":5.04,"n":11406,"o":5.19,"t":"2026-03-10T04:00:00Z","v":1503971,"vw":5.258826},{"c":5.02,"h":5.33,"l":4.945,"n":12347,"o":5.33,"t":"2026-03-11T04:00:00Z","v":2481458,"vw":5.051539},{"c":4.84,"h":4.96,"l":4.795,"n":10755,"o":4.92,"t":"2026-03-12T04:00:00Z","v":1385461,"vw":4.852499},{"c":4.63,"h":4.865,"l":4.56,"n":11065,"o":4.82,"t":"2026-03-13T04:00:00Z","v":1451649,"vw":4.668747},{"c":4.62,"h":4.705,"l":4.57,"n":9203,"o":4.68,"t":"2026-03-16T04:00:00Z","v":1163875,"vw":4.638309},{"c":4.67,"h":4.795,"l":4.66,"n":7747,"o":4.68,"t":"2026-03-17T04:00:00Z","v":833563,"vw":4.705774},{"c":4.43,"h":4.645,"l":4.405,"n":8106,"o":4.63,"t":"2026-03-18T04:00:00Z","v":946220,"vw":4.476419},{"c":4.39,"h":4.4683,"l":4.305,"n":7838,"o":4.4,"t":"2026-03-19T04:00:00Z","v":998293,"vw":4.403605},{"c":4.53,"h":4.62,"l":4.42,"n":16049,"o":4.47,"t":"2026-03-20T04:00:00Z","v":3445630,"vw":4.524923},{"c":4.82,"h":4.945,"l":4.63,"n":10880,"o":4.72,"t":"2026-03-23T04:00:00Z","v":1213688,"vw":4.841633},{"c":4.81,"h":4.965,"l":4.72,"n":8640,"o":4.72,"t":"2026-03-24T04:00:00Z","v":1210641,"vw":4.868055},{"c":4.67,"h":4.895,"l":4.54,"n":7858,"o":4.87,"t":"2026-03-25T04:00:00Z","v":918412,"vw":4.649165},{"c":4.64,"h":4.7298,"l":4.59,"n":8215,"o":4.6,"t":"2026-03-26T04:00:00Z","v":870960,"vw":4.655065},{"c":4.58,"h":4.63,"l":4.475,"n":8575,"o":4.57,"t":"2026-03-27T04:00:00Z","v":995969,"vw":4.558452},{"c":4.43,"h":4.65,"l":4.3703,"n":11692,"o":4.65,"t":"2026-03-30T04:00:00Z","v":1212244,"vw":4.434475},{"c":4.34,"h":4.57,"l":4.145,"n":15191,"o":4.53,"t":"2026-03-31T04:00:00Z","v":2151602,"vw":4.328381},{"c":4.4,"h":4.475,"l":4.32,"n":10878,"o":4.36,"t":"2026-04-01T04:00:00Z","v":1503309,"vw":4.410817},{"c":4.49,"h":4.595,"l":4.27,"n":11207,"o":4.32,"t":"2026-04-02T04:00:00Z","v":1134263,"vw":4.478621},{"c":4.74,"h":4.75,"l":4.47,"n":11434,"o":4.47,"t":"2026-04-06T04:00:00Z","v":1433490,"vw":4.698621},{"c":4.85,"h":4.885,"l":4.68,"n":11395,"o":4.68,"t":"2026-04-07T04:00:00Z","v":1281587,"vw":4.811304},{"c":4.91,"h":5.115,"l":4.84,"n":10399,"o":4.99,"t":"2026-04-08T04:00:00Z","v":1121572,"vw":4.940529},{"c":4.96,"h":4.965,"l":4.735,"n":9410,"o":4.79,"t":"2026-04-09T04:00:00Z","v":954102,"vw":4.902905},{"c":5.27,"h":5.28,"l":4.97,"n":11237,"o":4.97,"t":"2026-04-10T04:00:00Z","v":995330,"vw":5.193452},{"c":5.25,"h":5.29,"l":5.165,"n":8749,"o":5.27,"t":"2026-04-13T04:00:00Z","v":819545,"vw":5.244923},{"c":5.51,"h":5.52,"l":5.24,"n":6077,"o":5.24,"t":"2026-04-14T04:00:00Z","v":939041,"vw":5.439314},{"c":5.69,"h":5.785,"l":5.57,"n":8525,"o":5.58,"t":"2026-04-15T04:00:00Z","v":844537,"vw":5.695772},{"c":5.74,"h":5.7645,"l":5.59,"n":8488,"o":5.66,"t":"2026-04-16T04:00:00Z","v":946611,"vw":5.690817},{"c":5.91,"h":5.985,"l":5.78,"n":8762,"o":5.83,"t":"2026-04-17T04:00:00Z","v":946539,"vw":5.897314},{"c":6.18,"h":6.275,"l":5.85,"n":15967,"o":5.85,"t":"2026-04-20T04:00:00Z","v":1555248,"vw":6.184726},{"c":6.2,"h":6.435,"l":6.16,"n":12583,"o":6.18,"t":"2026-04-21T04:00:00Z","v":1246015,"vw":6.277983},{"c":6.1,"h":6.235,"l":6.02,"n":11674,"o":6.22,"t":"2026-04-22T04:00:00Z","v":1173604,"vw":6.104613},{"c":5.7,"h":6.12,"l":5.575,"n":14790,"o":6.09,"t":"2026-04-23T04:00:00Z","v":1697069,"vw":5.772402},{"c":5.6,"h":5.75,"l":5.46,"n":11751,"o":5.72,"t":"2026-04-24T04:00:00Z","v":1429478,"vw":5.56344},{"c":5.66,"h":5.815,"l":5.63,"n":10284,"o":5.64,"t":"2026-04-27T04:00:00Z","v":737444,"vw":5.702548},{"c":5.76,"h":5.78,"l":5.62,"n":8827,"o":5.72,"t":"2026-04-28T04:00:00Z","v":708136,"vw":5.721323},{"c":5.53,"h":5.7,"l":5.495,"n":8298,"o":5.7,"t":"2026-04-29T04:00:00Z","v":750666,"vw":5.551869},{"c":5.64,"h":5.64,"l":5.46,"n":9011,"o":5.46,"t":"2026-04-30T04:00:00Z","v":742161,"vw":5.596723},{"c":5.66,"h":5.74,"l":5.555,"n":7860,"o":5.74,"t":"2026-05-01T04:00:00Z","v":721523,"vw":5.657084},{"c":5.54,"h":5.64,"l":5.38,"n":9506,"o":5.63,"t":"2026-05-04T04:00:00Z","v":1101649,"vw":5.523749},{"c":5.48,"h":5.535,"l":5.335,"n":9737,"o":5.51,"t":"2026-05-05T04:00:00Z","v":932891,"vw":5.45915},{"c":5.53,"h":5.64,"l":5.52,"n":9840,"o":5.56,"t":"2026-05-06T04:00:00Z","v":1060066,"vw":5.56293},{"c":4.42,"h":4.95,"l":4.41,"n":26983,"o":4.75,"t":"2026-05-07T04:00:00Z","v":3218389,"vw":4.638735},{"c":4.33,"h":4.5892,"l":4.33,"n":16180,"o":4.5,"t":"2026-05-08T04:00:00Z","v":2093230,"vw":4.430897},{"c":4.38,"h":4.54,"l":4.27,"n":15092,"o":4.35,"t":"2026-05-11T04:00:00Z","v":2106643,"vw":4.393645},{"c":4.28,"h":4.45,"l":4.24,"n":14965,"o":4.34,"t":"2026-05-12T04:00:00Z","v":2096175,"vw":4.299777},{"c":4.16,"h":4.37,"l":4.145,"n":12127,"o":4.37,"t":"2026-05-13T04:00:00Z","v":2084431,"vw":4.188789},{"c":4.17,"h":4.325,"l":4.15,"n":12327,"o":4.17,"t":"2026-05-14T04:00:00Z","v":1670063,"vw":4.216082},{"c":4.15,"h":4.23,"l":4.065,"n":10291,"o":4.15,"t":"2026-05-15T04:00:00Z","v":1685792,"vw":4.136453},{"c":4.21,"h":4.35,"l":4.1,"n":9593,"o":4.1,"t":"2026-05-18T04:00:00Z","v":1356849,"vw":4.250944},{"c":3.9,"h":4.221,"l":3.855,"n":13884,"o":4.19,"t":"2026-05-19T04:00:00Z","v":1941144,"vw":3.96002},{"c":3.97,"h":4.02,"l":3.845,"n":13091,"o":3.98,"t":"2026-05-20T04:00:00Z","v":1797698,"vw":3.960067},{"c":4.13,"h":4.16,"l":3.88,"n":10957,"o":3.93,"t":"2026-05-21T04:00:00Z","v":1545368,"vw":4.072656},{"c":4.07,"h":4.19,"l":4.06,"n":8576,"o":4.07,"t":"2026-05-22T04:00:00Z","v":976902,"vw":4.092891},{"c":4.07,"h":4.205,"l":3.965,"n":9592,"o":4.13,"t":"2026-05-26T04:00:00Z","v":1264172,"vw":4.058557},{"c":4.13,"h":4.265,"l":4.105,"n":7694,"o":4.14,"t":"2026-05-27T04:00:00Z","v":779489,"vw":4.162882},{"c":4.17,"h":4.2,"l":4.0942,"n":8612,"o":4.15,"t":"2026-05-28T04:00:00Z","v":785090,"vw":4.15977},{"c":4.01,"h":4.16,"l":3.95,"n":8448,"o":4.15,"t":"2026-05-29T04:00:00Z","v":1390533,"vw":4.029152},{"c":4.07,"h":4.13,"l":3.965,"n":9864,"o":3.98,"t":"2026-06-01T04:00:00Z","v":1259904,"vw":4.054647},{"c":4.02,"h":4.08,"l":3.94,"n":9921,"o":4.025,"t":"2026-06-02T04:00:00Z","v":1177057,"vw":4.026627},{"c":3.85,"h":4.01,"l":3.82,"n":10271,"o":3.98,"t":"2026-06-03T04:00:00Z","v":1374050,"vw":3.881156},{"c":4.03,"h":4.12,"l":3.93,"n":10126,"o":3.94,"t":"2026-06-04T04:00:00Z","v":1216215,"vw":4.035448},{"c":4.01,"h":4.07,"l":3.95,"n":9413,"o":4.03,"t":"2026-06-05T04:00:00Z","v":829682,"vw":4.003244},{"c":3.99,"h":4.025,"l":3.94,"n":7991,"o":4,"t":"2026-06-08T04:00:00Z","v":969193,"vw":3.990005},{"c":4.07,"h":4.15,"l":4.025,"n":8469,"o":4.06,"t":"2026-06-09T04:00:00Z","v":926581,"vw":4.078488},{"c":4.04,"h":4.135,"l":4.02,"n":6730,"o":4.1,"t":"2026-06-10T04:00:00Z","v":1361921,"vw":4.070877},{"c":4.06,"h":4.135,"l":3.995,"n":7852,"o":4.04,"t":"2026-06-11T04:00:00Z","v":880044,"vw":4.067198},{"c":3.92,"h":4.07,"l":3.855,"n":11258,"o":4.04,"t":"2026-06-12T04:00:00Z","v":1696083,"vw":3.945744},{"c":3.8,"h":3.99,"l":3.775,"n":11171,"o":3.93,"t":"2026-06-15T04:00:00Z","v":1784424,"vw":3.839091},{"c":3.9,"h":3.919,"l":3.8,"n":10973,"o":3.8,"t":"2026-06-16T04:00:00Z","v":1449714,"vw":3.856652},{"c":3.73,"h":4,"l":3.73,"n":14676,"o":3.88,"t":"2026-06-17T04:00:00Z","v":1851895,"vw":3.825765},{"c":3.79,"h":3.895,"l":3.67,"n":11887,"o":3.67,"t":"2026-06-18T04:00:00Z","v":3517672,"vw":3.796016},{"c":3.84,"h":3.89,"l":3.81,"n":8107,"o":3.83,"t":"2026-06-22T04:00:00Z","v":1001228,"vw":3.846357},{"c":3.93,"h":3.93,"l":3.815,"n":9019,"o":3.83,"t":"2026-06-23T04:00:00Z","v":962074,"vw":3.881082},{"c":3.95,"h":4.075,"l":3.88,"n":8894,"o":3.91,"t":"2026-06-24T04:00:00Z","v":795670,"vw":3.980745},{"c":3.58,"h":3.94,"l":3.57,"n":13813,"o":3.91,"t":"2026-06-25T04:00:00Z","v":1397013,"vw":3.709861},{"c":3.8,"h":3.855,"l":3.5525,"n":12418,"o":3.59,"t":"2026-06-26T04:00:00Z","v":2489922,"vw":3.768151},{"c":3.93,"h":3.965,"l":3.75,"n":10427,"o":3.81,"t":"2026-06-29T04:00:00Z","v":1223868,"vw":3.852379},{"c":3.97,"h":4.088,"l":3.82,"n":12195,"o":3.87,"t":"2026-06-30T04:00:00Z","v":1157960,"vw":3.974147},{"c":3.99,"h":4.325,"l":3.98,"n":15833,"o":3.99,"t":"2026-07-01T04:00:00Z","v":1952667,"vw":4.128844},{"c":4.11,"h":4.135,"l":3.934,"n":15423,"o":4.04,"t":"2026-07-02T04:00:00Z","v":2304779,"vw":4.052952},{"c":4.01,"h":4.115,"l":3.965,"n":11155,"o":4.08,"t":"2026-07-06T04:00:00Z","v":1200038,"vw":4.034706},{"c":3.9,"h":4.15,"l":3.9,"n":8848,"o":4.09,"t":"2026-07-07T04:00:00Z","v":1263520,"vw":4.002675},{"c":3.77,"h":3.86,"l":3.7,"n":11229,"o":3.86,"t":"2026-07-08T04:00:00Z","v":1369049,"vw":3.754998},{"c":3.77,"h":3.855,"l":3.68,"n":7972,"o":3.73,"t":"2026-07-09T04:00:00Z","v":1076612,"vw":3.785239},{"c":3.78,"h":3.83,"l":3.735,"n":6778,"o":3.83,"t":"2026-07-10T04:00:00Z","v":501806,"vw":3.774093},{"c":3.9,"h":3.96,"l":3.82,"n":8171,"o":3.82,"t":"2026-07-13T04:00:00Z","v":1030606,"vw":3.9154},{"c":3.81,"h":3.91,"l":3.8,"n":7090,"o":3.86,"t":"2026-07-14T04:00:00Z","v":653460,"vw":3.834038},{"c":4.06,"h":4.235,"l":3.81,"n":12379,"o":3.81,"t":"2026-07-15T04:00:00Z","v":1585584,"vw":4.097203},{"c":4.04,"h":4.13,"l":4,"n":8416,"o":4.12,"t":"2026-07-16T04:00:00Z","v":1489139,"vw":4.057036},{"c":3.96,"h":4.155,"l":3.91,"n":7125,"o":4.055,"t":"2026-07-17T04:00:00Z","v":847618,"vw":4.016847},{"c":4.09,"h":4.165,"l":3.915,"n":9942,"o":3.94,"t":"2026-07-20T04:00:00Z","v":1419723,"vw":4.080927},{"c":4.09,"h":4.145,"l":4.02,"n":8309,"o":4.09,"t":"2026-07-21T04:00:00Z","v":1109138,"vw":4.07811},{"c":4,"h":4.14,"l":3.9,"n":7189,"o":4.14,"t":"2026-07-22T04:00:00Z","v":729851,"vw":3.979313},{"c":3.89,"h":3.985,"l":3.76,"n":9102,"o":3.91,"t":"2026-07-23T04:00:00Z","v":1198062,"vw":3.866814},{"c":3.96,"h":4.06,"l":3.875,"n":7288,"o":3.88,"t":"2026-07-24T04:00:00Z","v":868566,"vw":3.976729},{"c":3.98,"h":4.08,"l":3.96,"n":6989,"o":4.02,"t":"2026-07-27T04:00:00Z","v":785352,"vw":4.008463},{"c":4.19,"h":4.23,"l":4.0635,"n":8149,"o":4.07,"t":"2026-07-28T04:00:00Z","v":1261029,"vw":4.164451},{"c":4.25,"h":4.345,"l":4.185,"n":8589,"o":4.23,"t":"2026-07-29T04:00:00Z","v":1122629,"vw":4.258166},{"c":4.06,"h":4.25,"l":3.94,"n":10342,"o":4.25,"t":"2026-07-30T04:00:00Z","v":1180301,"vw":4.042545},{"c":4.04,"h":4.065,"l":3.96,"n":9419,"o":4.05,"t":"2026-07-31T04:00:00Z","v":724032,"vw":4.025261},{"c":4.22,"h":4.325,"l":4.11,"n":13458,"o":4.12,"t":"2026-08-03T04:00:00Z","v":1680307,"vw":4.209644},{"c":4.29,"h":4.31,"l":4.185,"n":11621,"o":4.21,"t":"2026-08-04T04:00:00Z","v":1168431,"vw":4.25548},{"c":4.35,"h":4.36,"l":4.24,"n":7989,"o":4.3,"t":"2026-08-05T04:00:00Z","v":1214041,"vw":4.311716},{"c":4.28,"h":4.575,"l":4.265,"n":11742,"o":4.35,"t":"2026-08-06T04:00:00Z","v":1632573,"vw":4.419356},{"c":5.37,"h":5.47,"l":4.75,"n":29383,"o":4.75,"t":"2026-08-07T04:00:00Z","v":4323492,"vw":5.248862},{"c":4.98,"h":5.365,"l":4.875,"n":20321,"o":5.35,"t":"2026-08-10T04:00:00Z","v":1906290,"vw":5.032533},{"c":4.76,"h":4.96,"l":4.76,"n":11902,"o":4.96,"t":"2026-08-11T04:00:00Z","v":1296630,"vw":4.821268},{"c":4.84,"h":4.89,"l":4.695,"n":9038,"o":4.83,"t":"2026-08-12T04:00:00Z","v":799382,"vw":4.833173},{"c":5.05,"h":5.07,"l":4.9201,"n":8875,"o":4.94,"t":"2026-08-13T04:00:00Z","v":874883,"vw":5.004319},{"c":5.22,"h":5.295,"l":5.02,"n":9244,"o":5.02,"t":"2026-08-14T04:00:00Z","v":1019392,"vw":5.194709},{"c":4.98,"h":5.2,"l":4.955,"n":9361,"o":5.16,"t":"2026-08-17T04:00:00Z","v":984562,"vw":5.025036},{"c":4.86,"h":5.15,"l":4.86,"n":10837,"o":5.05,"t":"2026-08-18T04:00:00Z","v":1250657,"vw":4.953732},{"c":5,"h":5.1,"l":4.89,"n":10004,"o":4.89,"t":"2026-08-19T04:00:00Z","v":1180708,"vw":5.008301},{"c":4.91,"h":4.985,"l":4.8,"n":8064,"o":4.92,"t":"2026-08-20T04:00:00Z","v":742040,"vw":4.885956},{"c":4.94,"h":5.035,"l":4.83,"n":7793,"o":4.9,"t":"2026-08-21T04:00:00Z","v":1516247,"vw":4.924576},{"c":4.92,"h":5.045,"l":4.92,"n":7559,"o":5.03,"t":"2026-08-24T04:00:00Z","v":583961,"vw":4.973508},{"c":5.02,"h":5.049,"l":4.825,"n":7581,"o":4.87,"t":"2026-08-25T04:00:00Z","v":625783,"vw":4.984822},{"c":4.92,"h":4.99,"l":4.86,"n":5397,"o":4.98,"t":"2026-08-26T04:00:00Z","v":506261,"vw":4.920741},{"c":4.79,"h":4.89,"l":4.75,"n":8170,"o":4.85,"t":"2026-08-27T04:00:00Z","v":769067,"vw":4.802024},{"c":4.83,"h":4.885,"l":4.77,"n":8497,"o":4.79,"t":"2026-08-28T04:00:00Z","v":1007215,"vw":4.819602},{"c":4.88,"h":4.905,"l":4.74,"n":8046,"o":4.85,"t":"2026-08-31T04:00:00Z","v":1320987,"vw":4.852433},{"c":4.74,"h":4.94,"l":4.71,"n":11308,"o":4.86,"t":"2026-09-01T04:00:00Z","v":1176731,"vw":4.782794},{"c":4.93,"h":5.005,"l":4.74,"n":9602,"o":4.74,"t":"2026-09-02T04:00:00Z","v":1034503,"vw":4.943044},{"c":4.98,"h":5.13,"l":4.935,"n":8657,"o":5.03,"t":"2026-09-03T04:00:00Z","v":670793,"vw":5.009538},{"c":4.95,"h":4.97,"l":4.875,"n":7459,"o":4.96,"t":"2026-09-04T04:00:00Z","v":545926,"vw":4.926833},{"c":4.77,"h":5.05,"l":4.765,"n":8238,"o":4.9,"t":"2026-09-08T04:00:00Z","v":1035141,"vw":4.862484},{"c":4.77,"h":4.785,"l":4.655,"n":7831,"o":4.78,"t":"2026-09-09T04:00:00Z","v":1065238,"vw":4.734464},{"c":4.87,"h":4.89,"l":4.73,"n":7346,"o":4.79,"t":"2026-09-10T04:00:00Z","v":604585,"vw":4.826393},{"c":4.85,"h":4.995,"l":4.82,"n":7617,"o":4.89,"t":"2026-09-11T04:00:00Z","v":913054,"vw":4.892227},{"c":4.92,"h":5.005,"l":4.89,"n":7608,"o":4.96,"t":"2026-09-14T04:00:00Z","v":809032,"vw":4.942555},{"c":4.78,"h":4.825,"l":4.69,"n":9190,"o":4.79,"t":"2026-09-15T04:00:00Z","v":1159615,"vw":4.76394},{"c":4.76,"h":4.84,"l":4.645,"n":6663,"o":4.84,"t":"2026-09-16T04:00:00Z","v":742508,"vw":4.756619},{"c":4.63,"h":4.85,"l":4.625,"n":6942,"o":4.85,"t":"2026-09-17T04:00:00Z","v":715072,"vw":4.676193},{"c":4.44,"h":4.675,"l":4.44,"n":7227,"o":4.62,"t":"2026-09-18T04:00:00Z","v":2092035,"vw":4.47094},{"c":4.62,"h":4.795,"l":4.5,"n":10962,"o":4.5,"t":"2026-09-21T04:00:00Z","v":1275782,"vw":4.685305},{"c":4.65,"h":4.73,"l":4.58,"n":8001,"o":4.71,"t":"2026-09-22T04:00:00Z","v":968373,"vw":4.655712},{"c":4.58,"h":4.64,"l":4.5,"n":7017,"o":4.58,"t":"2026-09-23T04:00:00Z","v":771060,"vw":4.58816},{"c":4.57,"h":4.635,"l":4.52,"n":6433,"o":4.55,"t":"2026-09-24T04:00:00Z","v":992916,"vw":4.561581},{"c":4.58,"h":4.61,"l":4.5,"n":8209,"o":4.52,"t":"2026-09-25T04:00:00Z","v":975409,"vw":4.562305},{"c":4.59,"h":4.79,"l":4.565,"n":9998,"o":4.65,"t":"2026-09-28T04:00:00Z","v":934453,"vw":4.639738},{"c":4.51,"h":4.645,"l":4.51,"n":7135,"o":4.59,"t":"2026-09-29T04:00:00Z","v":735586,"vw":4.542858},{"c":4.5,"h":4.605,"l":4.48,"n":9602,"o":4.54,"t":"2026-09-30T04:00:00Z","v":1440785,"vw":4.538837},{"c":4.51,"h":4.56,"l":4.43,"n":8177,"o":4.53,"t":"2026-10-01T04:00:00Z","v":1083387,"vw":4.507058},{"c":4.54,"h":4.64,"l":4.47,"n":7226,"o":4.63,"t":"2026-10-02T04:00:00Z","v":1224799,"vw":4.555725},{"c":4.63,"h":4.74,"l":4.5,"n":6742,"o":4.57,"t":"2026-10-05T04:00:00Z","v":1007913,"vw":4.630974},{"c":4.65,"h":4.675,"l":4.585,"n":7050,"o":4.65,"t":"2026-10-06T04:00:00Z","v":1092408,"vw":4.634388},{"c":4.77,"h":4.78,"l":4.55,"n":6694,"o":4.61,"t":"2026-10-07T04:00:00Z","v":780846,"vw":4.667321},{"c":4.83,"h":4.915,"l":4.735,"n":7169,"o":4.76,"t":"2026-10-08T04:00:00Z","v":1251498,"vw":4.830349},{"c":4.54,"h":4.84,"l":4.53,"n":6220,"o":4.83,"t":"2026-10-09T04:00:00Z","v":979008,"vw":4.608789},{"c":4.43,"h":4.58,"l":4.375,"n":7611,"o":4.5,"t":"2026-10-12T04:00:00Z","v":899823,"vw":4.432654},{"c":4.5,"h":4.53,"l":4.395,"n":6419,"o":4.5,"t":"2026-10-13T04:00:00Z","v":748421,"vw":4.485138},{"c":4.33,"h":4.52,"l":4.25,"n":7481,"o":4.46,"t":"2026-10-14T04:00:00Z","v":935727,"vw":4.321094},{"c":4.46,"h":4.51,"l":4.37,"n":5100,"o":4.37,"t":"2026-10-15T04:00:00Z","v":606506,"vw":4.458579},{"c":4.38,"h":4.61,"l":4.37,"n":6960,"o":4.51,"t":"2026-10-16T04:00:00Z","v":1106608,"vw":4.437045},{"c":4.48,"h":4.59,"l":4.35,"n":6200,"o":4.42,"t":"2026-10-19T04:00:00Z","v":687298,"vw":4.479539},{"c":4.63,"h":4.65,"l":4.51,"n":7293,"o":4.515,"t":"2026-10-20T04:00:00Z","v":824940,"vw":4.607247},{"c":4.62,"h":4.635,"l":4.515,"n":7560,"o":4.63,"t":"2026-10-21T04:00:00Z","v":763001,"vw":4.587311},{"c":4.7,"h":4.725,"l":4.59,"n":6237,"o":4.59,"t":"2026-10-22T04:00:00Z","v":677016,"vw":4.687481}],"volatilityBars":[{"c":4.561,"h":4.59,"l":4.5,"n":201,"o":4.5,"t":"2026-09-21T13:30:00Z","v":35315,"vw":4.560139},{"c":4.645,"h":4.645,"l":4.565,"n":207,"o":4.565,"t":"2026-09-21T13:45:00Z","v":19042,"vw":4.616589},{"c":4.675,"h":4.69,"l":4.635,"n":1539,"o":4.645,"t":"2026-09-21T14:00:00Z","v":191938,"vw":4.661549},{"c":4.7,"h":4.71,"l":4.67,"n":272,"o":4.675,"t":"2026-09-21T14:15:00Z","v":23731,"vw":4.686634},{"c":4.675,"h":4.7099,"l":4.674,"n":279,"o":4.695,"t":"2026-09-21T14:30:00Z","v":24433,"vw":4.694049},{"c":4.685,"h":4.705,"l":4.665,"n":588,"o":4.67,"t":"2026-09-21T14:45:00Z","v":64098,"vw":4.685855},{"c":4.7138,"h":4.715,"l":4.68,"n":148,"o":4.68,"t":"2026-09-21T15:00:00Z","v":13160,"vw":4.698405},{"c":4.745,"h":4.745,"l":4.715,"n":133,"o":4.715,"t":"2026-09-21T15:15:00Z","v":11397,"vw":4.731283},{"c":4.755,"h":4.755,"l":4.745,"n":160,"o":4.745,"t":"2026-09-21T15:30:00Z","v":9053,"vw":4.750606},{"c":4.775,"h":4.795,"l":4.76,"n":479,"o":4.76,"t":"2026-09-21T15:45:00Z","v":46045,"vw":4.785239},{"c":4.75,"h":4.775,"l":4.74,"n":304,"o":4.775,"t":"2026-09-21T16:00:00Z","v":26209,"vw":4.759179},{"c":4.765,"h":4.765,"l":4.735,"n":355,"o":4.74,"t":"2026-09-21T16:15:00Z","v":60085,"vw":4.745606},{"c":4.76,"h":4.77,"l":4.76,"n":147,"o":4.765,"t":"2026-09-21T16:30:00Z","v":8886,"vw":4.764827},{"c":4.76,"h":4.77,"l":4.75,"n":343,"o":4.765,"t":"2026-09-21T16:45:00Z","v":48663,"vw":4.760655},{"c":4.775,"h":4.775,"l":4.75,"n":304,"o":4.755,"t":"2026-09-21T17:00:00Z","v":43832,"vw":4.759061},{"c":4.75,"h":4.775,"l":4.75,"n":241,"o":4.775,"t":"2026-09-21T17:15:00Z","v":19262,"vw":4.761891},{"c":4.74,"h":4.75,"l":4.72,"n":293,"o":4.75,"t":"2026-09-21T17:30:00Z","v":26070,"vw":4.737087},{"c":4.75,"h":4.755,"l":4.735,"n":197,"o":4.735,"t":"2026-09-21T17:45:00Z","v":13103,"vw":4.744002},{"c":4.73,"h":4.76,"l":4.73,"n":241,"o":4.75,"t":"2026-09-21T18:00:00Z","v":23549,"vw":4.747846},{"c":4.73,"h":4.735,"l":4.72,"n":310,"o":4.73,"t":"2026-09-21T18:15:00Z","v":24916,"vw":4.725661},{"c":4.73,"h":4.735,"l":4.72,"n":254,"o":4.73,"t":"2026-09-21T18:30:00Z","v":17612,"vw":4.72758},{"c":4.71,"h":4.73,"l":4.71,"n":317,"o":4.73,"t":"2026-09-21T18:45:00Z","v":32572,"vw":4.725801},{"c":4.735,"h":4.745,"l":4.71,"n":329,"o":4.71,"t":"2026-09-21T19:00:00Z","v":28451,"vw":4.726891},{"c":4.7,"h":4.735,"l":4.7,"n":405,"o":4.73,"t":"2026-09-21T19:15:00Z","v":50793,"vw":4.72131},{"c":4.695,"h":4.705,"l":4.69,"n":496,"o":4.7,"t":"2026-09-21T19:30:00Z","v":35648,"vw":4.7002},{"c":4.62,"h":4.695,"l":4.61,"n":1760,"o":4.695,"t":"2026-09-21T19:45:00Z","v":219003,"vw":4.634522},{"c":4.62,"h":4.62,"l":4.62,"n":18,"o":4.62,"t":"2026-09-21T20:00:00Z","v":120844,"vw":4.62},{"c":4.645,"h":4.72,"l":4.64,"n":154,"o":4.71,"t":"2026-09-22T13:30:00Z","v":12585,"vw":4.681152},{"c":4.65,"h":4.65,"l":4.64,"n":145,"o":4.645,"t":"2026-09-22T13:45:00Z","v":14029,"vw":4.644703},{"c":4.72,"h":4.73,"l":4.66,"n":200,"o":4.66,"t":"2026-09-22T14:00:00Z","v":23024,"vw":4.688917},{"c":4.685,"h":4.715,"l":4.675,"n":182,"o":4.7113,"t":"2026-09-22T14:15:00Z","v":21184,"vw":4.691379},{"c":4.645,"h":4.7,"l":4.64,"n":356,"o":4.68,"t":"2026-09-22T14:30:00Z","v":46347,"vw":4.673494},{"c":4.5943,"h":4.655,"l":4.5943,"n":286,"o":4.6499,"t":"2026-09-22T14:45:00Z","v":50894,"vw":4.636228},{"c":4.61,"h":4.62,"l":4.595,"n":232,"o":4.595,"t":"2026-09-22T15:00:00Z","v":22077,"vw":4.608386},{"c":4.625,"h":4.625,"l":4.61,"n":136,"o":4.61,"t":"2026-09-22T15:15:00Z","v":8217,"vw":4.615427},{"c":4.59,"h":4.625,"l":4.59,"n":251,"o":4.62,"t":"2026-09-22T15:30:00Z","v":21279,"vw":4.607957},{"c":4.595,"h":4.61,"l":4.58,"n":129,"o":4.585,"t":"2026-09-22T15:45:00Z","v":16885,"vw":4.597007},{"c":4.605,"h":4.61,"l":4.5938,"n":146,"o":4.5938,"t":"2026-09-22T16:00:00Z","v":16876,"vw":4.601859},{"c":4.605,"h":4.61,"l":4.6,"n":107,"o":4.605,"t":"2026-09-22T16:15:00Z","v":8624,"vw":4.605442},{"c":4.635,"h":4.635,"l":4.605,"n":452,"o":4.61,"t":"2026-09-22T16:30:00Z","v":62474,"vw":4.617617},{"c":4.645,"h":4.66,"l":4.635,"n":136,"o":4.635,"t":"2026-09-22T16:45:00Z","v":18545,"vw":4.647781},{"c":4.635,"h":4.645,"l":4.63,"n":130,"o":4.645,"t":"2026-09-22T17:00:00Z","v":10521,"vw":4.635335},{"c":4.645,"h":4.645,"l":4.635,"n":98,"o":4.635,"t":"2026-09-22T17:15:00Z","v":6912,"vw":4.639308},{"c":4.645,"h":4.65,"l":4.645,"n":76,"o":4.645,"t":"2026-09-22T17:30:00Z","v":4985,"vw":4.647183},{"c":4.686,"h":4.686,"l":4.645,"n":386,"o":4.645,"t":"2026-09-22T17:45:00Z","v":46567,"vw":4.660692},{"c":4.675,"h":4.7,"l":4.675,"n":190,"o":4.685,"t":"2026-09-22T18:00:00Z","v":13666,"vw":4.685407},{"c":4.66,"h":4.675,"l":4.66,"n":108,"o":4.675,"t":"2026-09-22T18:15:00Z","v":6982,"vw":4.668844},{"c":4.67,"h":4.68,"l":4.655,"n":179,"o":4.665,"t":"2026-09-22T18:30:00Z","v":18471,"vw":4.665817},{"c":4.675,"h":4.685,"l":4.665,"n":318,"o":4.675,"t":"2026-09-22T18:45:00Z","v":40810,"vw":4.670606},{"c":4.665,"h":4.675,"l":4.66,"n":232,"o":4.675,"t":"2026-09-22T19:00:00Z","v":24065,"vw":4.66713},{"c":4.685,"h":4.69,"l":4.655,"n":405,"o":4.665,"t":"2026-09-22T19:15:00Z","v":28558,"vw":4.669559},{"c":4.71,"h":4.72,"l":4.685,"n":464,"o":4.69,"t":"2026-09-22T19:30:00Z","v":45828,"vw":4.704165},{"c":4.65,"h":4.71,"l":4.65,"n":1729,"o":4.71,"t":"2026-09-22T19:45:00Z","v":192779,"vw":4.669276},{"c":4.65,"h":4.65,"l":4.65,"n":22,"o":4.65,"t":"2026-09-22T20:00:00Z","v":140693,"vw":4.65},{"c":4.575,"h":4.6,"l":4.55,"n":120,"o":4.58,"t":"2026-09-23T13:30:00Z","v":18475,"vw":4.582089},{"c":4.5,"h":4.58,"l":4.5,"n":188,"o":4.575,"t":"2026-09-23T13:45:00Z","v":23106,"vw":4.53993},{"c":4.51,"h":4.535,"l":4.505,"n":161,"o":4.505,"t":"2026-09-23T14:00:00Z","v":10890,"vw":4.517136},{"c":4.53,"h":4.5391,"l":4.51,"n":121,"o":4.5117,"t":"2026-09-23T14:15:00Z","v":10314,"vw":4.526641},{"c":4.525,"h":4.55,"l":4.525,"n":215,"o":4.53,"t":"2026-09-23T14:30:00Z","v":13486,"vw":4.537298},{"c":4.525,"h":4.535,"l":4.515,"n":227,"o":4.52,"t":"2026-09-23T14:45:00Z","v":12389,"vw":4.523817},{"c":4.565,"h":4.575,"l":4.53,"n":203,"o":4.53,"t":"2026-09-23T15:00:00Z","v":17286,"vw":4.554608},{"c":4.535,"h":4.57,"l":4.535,"n":153,"o":4.57,"t":"2026-09-23T15:15:00Z","v":13654,"vw":4.552156},{"c":4.535,"h":4.56,"l":4.535,"n":211,"o":4.535,"t":"2026-09-23T15:30:00Z","v":15403,"vw":4.546386},{"c":4.61,"h":4.61,"l":4.53,"n":351,"o":4.535,"t":"2026-09-23T15:45:00Z","v":62728,"vw":4.577793},{"c":4.585,"h":4.61,"l":4.585,"n":168,"o":4.61,"t":"2026-09-23T16:00:00Z","v":15892,"vw":4.594065},{"c":4.605,"h":4.61,"l":4.575,"n":213,"o":4.585,"t":"2026-09-23T16:15:00Z","v":20073,"vw":4.584311},{"c":4.605,"h":4.62,"l":4.605,"n":116,"o":4.61,"t":"2026-09-23T16:30:00Z","v":10916,"vw":4.611418},{"c":4.605,"h":4.61,"l":4.6,"n":174,"o":4.605,"t":"2026-09-23T16:45:00Z","v":7909,"vw":4.606732},{"c":4.605,"h":4.615,"l":4.601,"n":168,"o":4.61,"t":"2026-09-23T17:00:00Z","v":12575,"vw":4.609143},{"c":4.605,"h":4.615,"l":4.6,"n":97,"o":4.6,"t":"2026-09-23T17:15:00Z","v":6448,"vw":4.607126},{"c":4.62,"h":4.635,"l":4.595,"n":362,"o":4.605,"t":"2026-09-23T17:30:00Z","v":48057,"vw":4.614369},{"c":4.615,"h":4.62,"l":4.61,"n":89,"o":4.62,"t":"2026-09-23T17:45:00Z","v":6006,"vw":4.617415},{"c":4.63,"h":4.63,"l":4.605,"n":136,"o":4.615,"t":"2026-09-23T18:00:00Z","v":11809,"vw":4.61473},{"c":4.635,"h":4.635,"l":4.62,"n":88,"o":4.6294,"t":"2026-09-23T18:15:00Z","v":7403,"vw":4.630066},{"c":4.635,"h":4.64,"l":4.625,"n":178,"o":4.63,"t":"2026-09-23T18:30:00Z","v":17374,"vw":4.631484},{"c":4.625,"h":4.635,"l":4.625,"n":185,"o":4.635,"t":"2026-09-23T18:45:00Z","v":16358,"vw":4.627443},{"c":4.62,"h":4.63,"l":4.62,"n":235,"o":4.625,"t":"2026-09-23T19:00:00Z","v":19055,"vw":4.627054},{"c":4.605,"h":4.625,"l":4.605,"n":308,"o":4.62,"t":"2026-09-23T19:15:00Z","v":23231,"vw":4.612495},{"c":4.595,"h":4.615,"l":4.59,"n":461,"o":4.605,"t":"2026-09-23T19:30:00Z","v":48513,"vw":4.603727},{"c":4.585,"h":4.61,"l":4.58,"n":1353,"o":4.595,"t":"2026-09-23T19:45:00Z","v":126368,"vw":4.59679},{"c":4.58,"h":4.58,"l":4.58,"n":11,"o":4.58,"t":"2026-09-23T20:00:00Z","v":85228,"vw":4.58},{"c":4.635,"h":4.635,"l":4.55,"n":148,"o":4.55,"t":"2026-09-24T13:30:00Z","v":15912,"vw":4.599444},{"c":4.585,"h":4.63,"l":4.575,"n":252,"o":4.63,"t":"2026-09-24T13:45:00Z","v":34268,"vw":4.598153},{"c":4.555,"h":4.59,"l":4.55,"n":309,"o":4.58,"t":"2026-09-24T14:00:00Z","v":36050,"vw":4.576219},{"c":4.575,"h":4.575,"l":4.55,"n":166,"o":4.555,"t":"2026-09-24T14:15:00Z","v":19958,"vw":4.562448},{"c":4.575,"h":4.595,"l":4.575,"n":207,"o":4.58,"t":"2026-09-24T14:30:00Z","v":24155,"vw":4.587316},{"c":4.56,"h":4.575,"l":4.55,"n":183,"o":4.57,"t":"2026-09-24T14:45:00Z","v":20665,"vw":4.563268},{"c":4.545,"h":4.56,"l":4.545,"n":131,"o":4.56,"t":"2026-09-24T15:00:00Z","v":11876,"vw":4.552631},{"c":4.555,"h":4.56,"l":4.545,"n":172,"o":4.545,"t":"2026-09-24T15:15:00Z","v":23476,"vw":4.55073},{"c":4.555,"h":4.565,"l":4.555,"n":92,"o":4.56,"t":"2026-09-24T15:30:00Z","v":8221,"vw":4.559201},{"c":4.525,"h":4.555,"l":4.525,"n":118,"o":4.555,"t":"2026-09-24T15:45:00Z","v":18713,"vw":4.539526},{"c":4.535,"h":4.54,"l":4.52,"n":294,"o":4.525,"t":"2026-09-24T16:00:00Z","v":26095,"vw":4.529372},{"c":4.555,"h":4.595,"l":4.535,"n":448,"o":4.54,"t":"2026-09-24T16:15:00Z","v":54824,"vw":4.563373},{"c":4.565,"h":4.565,"l":4.54,"n":208,"o":4.555,"t":"2026-09-24T16:30:00Z","v":23666,"vw":4.552159},{"c":4.57,"h":4.57,"l":4.56,"n":85,"o":4.565,"t":"2026-09-24T16:45:00Z","v":5220,"vw":4.565688},{"c":4.555,"h":4.57,"l":4.55,"n":173,"o":4.565,"t":"2026-09-24T17:00:00Z","v":21435,"vw":4.558677},{"c":4.56,"h":4.565,"l":4.55,"n":258,"o":4.55,"t":"2026-09-24T17:15:00Z","v":43315,"vw":4.554391},{"c":4.555,"h":4.57,"l":4.545,"n":216,"o":4.565,"t":"2026-09-24T17:30:00Z","v":17168,"vw":4.552383},{"c":4.555,"h":4.56,"l":4.55,"n":66,"o":4.56,"t":"2026-09-24T17:45:00Z","v":5150,"vw":4.556082},{"c":4.555,"h":4.56,"l":4.545,"n":181,"o":4.555,"t":"2026-09-24T18:00:00Z","v":24515,"vw":4.548658},{"c":4.545,"h":4.555,"l":4.54,"n":180,"o":4.555,"t":"2026-09-24T18:15:00Z","v":10777,"vw":4.549117},{"c":4.55,"h":4.575,"l":4.54,"n":266,"o":4.545,"t":"2026-09-24T18:30:00Z","v":38184,"vw":4.553087},{"c":4.545,"h":4.555,"l":4.531,"n":203,"o":4.555,"t":"2026-09-24T18:45:00Z","v":25202,"vw":4.540333},{"c":4.56,"h":4.56,"l":4.545,"n":150,"o":4.55,"t":"2026-09-24T19:00:00Z","v":11737,"vw":4.550609},{"c":4.555,"h":4.56,"l":4.545,"n":230,"o":4.56,"t":"2026-09-24T19:15:00Z","v":19030,"vw":4.55082},{"c":4.55,"h":4.56,"l":4.545,"n":293,"o":4.56,"t":"2026-09-24T19:30:00Z","v":29946,"vw":4.55002},{"c":4.575,"h":4.58,"l":4.545,"n":911,"o":4.555,"t":"2026-09-24T19:45:00Z","v":125821,"vw":4.562978},{"c":4.57,"h":4.57,"l":4.57,"n":8,"o":4.57,"t":"2026-09-24T20:00:00Z","v":89985,"vw":4.57},{"c":4.65,"h":4.65,"l":4.65,"n":8,"o":4.65,"t":"2026-09-25T12:45:00Z","v":200,"vw":4.65},{"c":4.54,"h":4.565,"l":4.5,"n":151,"o":4.52,"t":"2026-09-25T13:30:00Z","v":42900,"vw":4.538732},{"c":4.555,"h":4.555,"l":4.515,"n":91,"o":4.53,"t":"2026-09-25T13:45:00Z","v":8624,"vw":4.527822},{"c":4.545,"h":4.55,"l":4.525,"n":269,"o":4.55,"t":"2026-09-25T14:00:00Z","v":41682,"vw":4.536912},{"c":4.55,"h":4.55,"l":4.535,"n":140,"o":4.545,"t":"2026-09-25T14:15:00Z","v":11068,"vw":4.543168},{"c":4.54,"h":4.56,"l":4.54,"n":133,"o":4.55,"t":"2026-09-25T14:30:00Z","v":11591,"vw":4.554274},{"c":4.555,"h":4.555,"l":4.535,"n":159,"o":4.535,"t":"2026-09-25T14:45:00Z","v":19133,"vw":4.543329},{"c":4.565,"h":4.565,"l":4.545,"n":266,"o":4.555,"t":"2026-09-25T15:00:00Z","v":32494,"vw":4.554028},{"c":4.555,"h":4.56,"l":4.555,"n":177,"o":4.56,"t":"2026-09-25T15:15:00Z","v":14117,"vw":4.558775},{"c":4.535,"h":4.565,"l":4.535,"n":273,"o":4.56,"t":"2026-09-25T15:30:00Z","v":25316,"vw":4.552964},{"c":4.565,"h":4.57,"l":4.535,"n":335,"o":4.535,"t":"2026-09-25T15:45:00Z","v":25643,"vw":4.548383},{"c":4.595,"h":4.61,"l":4.57,"n":309,"o":4.57,"t":"2026-09-25T16:00:00Z","v":33732,"vw":4.594286},{"c":4.605,"h":4.605,"l":4.585,"n":295,"o":4.59,"t":"2026-09-25T16:15:00Z","v":27651,"vw":4.591907},{"c":4.59,"h":4.605,"l":4.575,"n":160,"o":4.605,"t":"2026-09-25T16:30:00Z","v":13474,"vw":4.588181},{"c":4.57,"h":4.58,"l":4.565,"n":214,"o":4.58,"t":"2026-09-25T16:45:00Z","v":16848,"vw":4.571671},{"c":4.5692,"h":4.575,"l":4.565,"n":130,"o":4.565,"t":"2026-09-25T17:00:00Z","v":9863,"vw":4.568771},{"c":4.54,"h":4.585,"l":4.54,"n":571,"o":4.57,"t":"2026-09-25T17:15:00Z","v":69310,"vw":4.563726},{"c":4.545,"h":4.545,"l":4.515,"n":428,"o":4.54,"t":"2026-09-25T17:30:00Z","v":68286,"vw":4.529769},{"c":4.555,"h":4.56,"l":4.54,"n":169,"o":4.55,"t":"2026-09-25T17:45:00Z","v":19752,"vw":4.550229},{"c":4.55,"h":4.555,"l":4.545,"n":171,"o":4.555,"t":"2026-09-25T18:00:00Z","v":15382,"vw":4.550396},{"c":4.555,"h":4.555,"l":4.545,"n":303,"o":4.55,"t":"2026-09-25T18:15:00Z","v":25090,"vw":4.548642},{"c":4.555,"h":4.56,"l":4.545,"n":186,"o":4.555,"t":"2026-09-25T18:30:00Z","v":14857,"vw":4.551177},{"c":4.565,"h":4.565,"l":4.55,"n":262,"o":4.555,"t":"2026-09-25T18:45:00Z","v":18810,"vw":4.559609},{"c":4.565,"h":4.5692,"l":4.56,"n":107,"o":4.5692,"t":"2026-09-25T19:00:00Z","v":5110,"vw":4.565446},{"c":4.565,"h":4.575,"l":4.555,"n":417,"o":4.565,"t":"2026-09-25T19:15:00Z","v":46964,"vw":4.565911},{"c":4.575,"h":4.585,"l":4.555,"n":797,"o":4.56,"t":"2026-09-25T19:30:00Z","v":102007,"vw":4.566593},{"c":4.6,"h":4.6,"l":4.57,"n":1017,"o":4.575,"t":"2026-09-25T19:45:00Z","v":112895,"vw":4.586338},{"c":4.58,"h":4.58,"l":4.58,"n":25,"o":4.58,"t":"2026-09-25T20:00:00Z","v":80596,"vw":4.58},{"c":4.69,"h":4.7,"l":4.6271,"n":553,"o":4.65,"t":"2026-09-28T13:30:00Z","v":86762,"vw":4.670928},{"c":4.71,"h":4.745,"l":4.68,"n":641,"o":4.7,"t":"2026-09-28T13:45:00Z","v":87145,"vw":4.710106},{"c":4.71,"h":4.725,"l":4.67,"n":336,"o":4.7,"t":"2026-09-28T14:00:00Z","v":31554,"vw":4.691785},{"c":4.7377,"h":4.745,"l":4.715,"n":255,"o":4.715,"t":"2026-09-28T14:15:00Z","v":19323,"vw":4.730475},{"c":4.715,"h":4.79,"l":4.715,"n":369,"o":4.735,"t":"2026-09-28T14:30:00Z","v":43396,"vw":4.760464},{"c":4.655,"h":4.715,"l":4.655,"n":270,"o":4.715,"t":"2026-09-28T14:45:00Z","v":21539,"vw":4.689121},{"c":4.635,"h":4.65,"l":4.63,"n":248,"o":4.65,"t":"2026-09-28T15:00:00Z","v":17774,"vw":4.63928},{"c":4.615,"h":4.645,"l":4.615,"n":253,"o":4.635,"t":"2026-09-28T15:15:00Z","v":22333,"vw":4.636468},{"c":4.605,"h":4.615,"l":4.59,"n":219,"o":4.61,"t":"2026-09-28T15:30:00Z","v":15160,"vw":4.604176},{"c":4.575,"h":4.605,"l":4.565,"n":212,"o":4.605,"t":"2026-09-28T15:45:00Z","v":12083,"vw":4.580812},{"c":4.629,"h":4.63,"l":4.58,"n":347,"o":4.58,"t":"2026-09-28T16:00:00Z","v":32726,"vw":4.600703},{"c":4.67,"h":4.675,"l":4.615,"n":423,"o":4.625,"t":"2026-09-28T16:15:00Z","v":40061,"vw":4.654246},{"c":4.605,"h":4.665,"l":4.605,"n":304,"o":4.665,"t":"2026-09-28T16:30:00Z","v":23852,"vw":4.633228},{"c":4.635,"h":4.64,"l":4.605,"n":227,"o":4.61,"t":"2026-09-28T16:45:00Z","v":22131,"vw":4.615073},{"c":4.67,"h":4.695,"l":4.63,"n":477,"o":4.635,"t":"2026-09-28T17:00:00Z","v":35407,"vw":4.662992},{"c":4.635,"h":4.665,"l":4.635,"n":291,"o":4.66,"t":"2026-09-28T17:15:00Z","v":17627,"vw":4.648365},{"c":4.635,"h":4.645,"l":4.63,"n":236,"o":4.63,"t":"2026-09-28T17:30:00Z","v":13778,"vw":4.6387},{"c":4.625,"h":4.635,"l":4.62,"n":123,"o":4.635,"t":"2026-09-28T17:45:00Z","v":6775,"vw":4.630875},{"c":4.605,"h":4.63,"l":4.605,"n":260,"o":4.62,"t":"2026-09-28T18:00:00Z","v":16007,"vw":4.615206},{"c":4.595,"h":4.6,"l":4.595,"n":290,"o":4.6,"t":"2026-09-28T18:15:00Z","v":7734,"vw":4.595536},{"c":4.585,"h":4.61,"l":4.58,"n":214,"o":4.595,"t":"2026-09-28T18:30:00Z","v":16156,"vw":4.594429},{"c":4.58,"h":4.59,"l":4.58,"n":197,"o":4.585,"t":"2026-09-28T18:45:00Z","v":7739,"vw":4.584943},{"c":4.605,"h":4.605,"l":4.585,"n":361,"o":4.585,"t":"2026-09-28T19:00:00Z","v":29995,"vw":4.597265},{"c":4.605,"h":4.61,"l":4.6,"n":279,"o":4.605,"t":"2026-09-28T19:15:00Z","v":17968,"vw":4.606847},{"c":4.585,"h":4.615,"l":4.58,"n":442,"o":4.6009,"t":"2026-09-28T19:30:00Z","v":27779,"vw":4.599664},{"c":4.58,"h":4.6,"l":4.57,"n":1227,"o":4.585,"t":"2026-09-28T19:45:00Z","v":120480,"vw":4.582155},{"c":4.59,"h":4.59,"l":4.59,"n":15,"o":4.59,"t":"2026-09-28T20:00:00Z","v":115379,"vw":4.59},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-28T23:30:00Z","v":300,"vw":4.62},{"c":4.57,"h":4.6,"l":4.535,"n":159,"o":4.59,"t":"2026-09-29T13:30:00Z","v":20712,"vw":4.568249},{"c":4.57,"h":4.575,"l":4.555,"n":188,"o":4.57,"t":"2026-09-29T13:45:00Z","v":20642,"vw":4.566711},{"c":4.645,"h":4.645,"l":4.575,"n":324,"o":4.575,"t":"2026-09-29T14:00:00Z","v":28070,"vw":4.616929},{"c":4.585,"h":4.645,"l":4.585,"n":235,"o":4.645,"t":"2026-09-29T14:15:00Z","v":36973,"vw":4.605638},{"c":4.5748,"h":4.59,"l":4.57,"n":254,"o":4.585,"t":"2026-09-29T14:30:00Z","v":21396,"vw":4.580718},{"c":4.58,"h":4.585,"l":4.5748,"n":159,"o":4.575,"t":"2026-09-29T14:45:00Z","v":8352,"vw":4.580084},{"c":4.555,"h":4.575,"l":4.55,"n":228,"o":4.575,"t":"2026-09-29T15:00:00Z","v":25284,"vw":4.556269},{"c":4.535,"h":4.56,"l":4.525,"n":252,"o":4.56,"t":"2026-09-29T15:15:00Z","v":52530,"vw":4.543854},{"c":4.545,"h":4.545,"l":4.535,"n":230,"o":4.535,"t":"2026-09-29T15:30:00Z","v":17811,"vw":4.538714},{"c":4.565,"h":4.57,"l":4.545,"n":380,"o":4.545,"t":"2026-09-29T15:45:00Z","v":44657,"vw":4.557314},{"c":4.565,"h":4.57,"l":4.565,"n":109,"o":4.565,"t":"2026-09-29T16:00:00Z","v":5937,"vw":4.56547},{"c":4.555,"h":4.57,"l":4.555,"n":175,"o":4.565,"t":"2026-09-29T16:15:00Z","v":19537,"vw":4.564551},{"c":4.545,"h":4.56,"l":4.545,"n":91,"o":4.55,"t":"2026-09-29T16:30:00Z","v":5381,"vw":4.55086},{"c":4.525,"h":4.545,"l":4.52,"n":143,"o":4.545,"t":"2026-09-29T16:45:00Z","v":38556,"vw":4.536291},{"c":4.515,"h":4.5291,"l":4.515,"n":107,"o":4.5232,"t":"2026-09-29T17:00:00Z","v":7857,"vw":4.521826},{"c":4.5206,"h":4.5291,"l":4.515,"n":141,"o":4.515,"t":"2026-09-29T17:15:00Z","v":15073,"vw":4.520601},{"c":4.525,"h":4.525,"l":4.52,"n":121,"o":4.525,"t":"2026-09-29T17:30:00Z","v":9147,"vw":4.523444},{"c":4.525,"h":4.5391,"l":4.52,"n":141,"o":4.53,"t":"2026-09-29T17:45:00Z","v":19145,"vw":4.531102},{"c":4.515,"h":4.545,"l":4.515,"n":276,"o":4.525,"t":"2026-09-29T18:00:00Z","v":33973,"vw":4.534126},{"c":4.52,"h":4.525,"l":4.515,"n":114,"o":4.515,"t":"2026-09-29T18:15:00Z","v":11560,"vw":4.518846},{"c":4.525,"h":4.535,"l":4.5121,"n":216,"o":4.53,"t":"2026-09-29T18:30:00Z","v":19372,"vw":4.522282},{"c":4.54,"h":4.54,"l":4.525,"n":187,"o":4.525,"t":"2026-09-29T18:45:00Z","v":10845,"vw":4.52904},{"c":4.535,"h":4.535,"l":4.53,"n":112,"o":4.535,"t":"2026-09-29T19:00:00Z","v":3747,"vw":4.534459},{"c":4.535,"h":4.535,"l":4.53,"n":205,"o":4.535,"t":"2026-09-29T19:15:00Z","v":8107,"vw":4.533326},{"c":4.525,"h":4.535,"l":4.525,"n":303,"o":4.53,"t":"2026-09-29T19:30:00Z","v":24112,"vw":4.530346},{"c":4.515,"h":4.54,"l":4.51,"n":1231,"o":4.525,"t":"2026-09-29T19:45:00Z","v":118381,"vw":4.522594},{"c":4.51,"h":4.51,"l":4.51,"n":26,"o":4.51,"t":"2026-09-29T20:00:00Z","v":90963,"vw":4.51},{"c":4.49,"h":4.51,"l":4.49,"n":8,"o":4.51,"t":"2026-09-30T11:15:00Z","v":3019,"vw":4.506664},{"c":4.57,"h":4.6,"l":4.53,"n":177,"o":4.54,"t":"2026-09-30T13:30:00Z","v":30855,"vw":4.552814},{"c":4.535,"h":4.58,"l":4.51,"n":308,"o":4.56,"t":"2026-09-30T13:45:00Z","v":79910,"vw":4.564305},{"c":4.605,"h":4.605,"l":4.525,"n":474,"o":4.535,"t":"2026-09-30T14:00:00Z","v":49132,"vw":4.571027},{"c":4.53,"h":4.6,"l":4.53,"n":602,"o":4.6,"t":"2026-09-30T14:15:00Z","v":84537,"vw":4.583663},{"c":4.59,"h":4.59,"l":4.525,"n":479,"o":4.53,"t":"2026-09-30T14:30:00Z","v":112622,"vw":4.555424},{"c":4.585,"h":4.595,"l":4.58,"n":243,"o":4.59,"t":"2026-09-30T14:45:00Z","v":24906,"vw":4.588212},{"c":4.58,"h":4.605,"l":4.565,"n":486,"o":4.58,"t":"2026-09-30T15:00:00Z","v":68613,"vw":4.589999},{"c":4.565,"h":4.585,"l":4.56,"n":185,"o":4.585,"t":"2026-09-30T15:15:00Z","v":13678,"vw":4.571391},{"c":4.565,"h":4.57,"l":4.56,"n":145,"o":4.565,"t":"2026-09-30T15:30:00Z","v":9428,"vw":4.566003},{"c":4.52,"h":4.575,"l":4.52,"n":569,"o":4.565,"t":"2026-09-30T15:45:00Z","v":62401,"vw":4.554295},{"c":4.5592,"h":4.5592,"l":4.52,"n":215,"o":4.52,"t":"2026-09-30T16:00:00Z","v":23217,"vw":4.543435},{"c":4.545,"h":4.55,"l":4.535,"n":249,"o":4.55,"t":"2026-09-30T16:15:00Z","v":20277,"vw":4.542457},{"c":4.55,"h":4.55,"l":4.54,"n":125,"o":4.54,"t":"2026-09-30T16:30:00Z","v":6884,"vw":4.543756},{"c":4.555,"h":4.555,"l":4.54,"n":196,"o":4.545,"t":"2026-09-30T16:45:00Z","v":14033,"vw":4.547861},{"c":4.545,"h":4.55,"l":4.54,"n":74,"o":4.55,"t":"2026-09-30T17:00:00Z","v":4080,"vw":4.546716},{"c":4.525,"h":4.545,"l":4.525,"n":175,"o":4.545,"t":"2026-09-30T17:15:00Z","v":15204,"vw":4.533095},{"c":4.525,"h":4.525,"l":4.52,"n":90,"o":4.525,"t":"2026-09-30T17:30:00Z","v":8399,"vw":4.521513},{"c":4.5,"h":4.5299,"l":4.48,"n":417,"o":4.5299,"t":"2026-09-30T17:45:00Z","v":58860,"vw":4.495839},{"c":4.505,"h":4.51,"l":4.495,"n":220,"o":4.5,"t":"2026-09-30T18:00:00Z","v":28674,"vw":4.501556},{"c":4.5199,"h":4.5199,"l":4.5,"n":261,"o":4.5,"t":"2026-09-30T18:15:00Z","v":31755,"vw":4.507759},{"c":4.5008,"h":4.515,"l":4.5,"n":163,"o":4.515,"t":"2026-09-30T18:30:00Z","v":15036,"vw":4.506435},{"c":4.55,"h":4.555,"l":4.5,"n":433,"o":4.5,"t":"2026-09-30T18:45:00Z","v":45821,"vw":4.529222},{"c":4.555,"h":4.56,"l":4.545,"n":367,"o":4.555,"t":"2026-09-30T19:00:00Z","v":63950,"vw":4.549527},{"c":4.555,"h":4.565,"l":4.55,"n":339,"o":4.56,"t":"2026-09-30T19:15:00Z","v":35248,"vw":4.557743},{"c":4.525,"h":4.58,"l":4.52,"n":696,"o":4.56,"t":"2026-09-30T19:30:00Z","v":81645,"vw":4.557996},{"c":4.5,"h":4.53,"l":4.495,"n":1447,"o":4.52,"t":"2026-09-30T19:45:00Z","v":216531,"vw":4.509586},{"c":4.59,"h":4.59,"l":4.5,"n":29,"o":4.5,"t":"2026-09-30T20:00:00Z","v":214156,"vw":4.500253},{"c":4.44,"h":4.5599,"l":4.43,"n":391,"o":4.53,"t":"2026-10-01T13:30:00Z","v":74656,"vw":4.488036},{"c":4.495,"h":4.54,"l":4.45,"n":450,"o":4.45,"t":"2026-10-01T13:45:00Z","v":51338,"vw":4.49929},{"c":4.49,"h":4.505,"l":4.47,"n":408,"o":4.5,"t":"2026-10-01T14:00:00Z","v":68761,"vw":4.495269},{"c":4.46,"h":4.5,"l":4.455,"n":220,"o":4.495,"t":"2026-10-01T14:15:00Z","v":16046,"vw":4.479299},{"c":4.5,"h":4.51,"l":4.46,"n":325,"o":4.46,"t":"2026-10-01T14:30:00Z","v":48709,"vw":4.491613},{"c":4.465,"h":4.49,"l":4.455,"n":207,"o":4.49,"t":"2026-10-01T14:45:00Z","v":18804,"vw":4.467606},{"c":4.475,"h":4.495,"l":4.465,"n":459,"o":4.465,"t":"2026-10-01T15:00:00Z","v":76086,"vw":4.484266},{"c":4.48,"h":4.495,"l":4.475,"n":223,"o":4.475,"t":"2026-10-01T15:15:00Z","v":17707,"vw":4.486341},{"c":4.49,"h":4.495,"l":4.47,"n":163,"o":4.47,"t":"2026-10-01T15:30:00Z","v":14358,"vw":4.481878},{"c":4.52,"h":4.52,"l":4.475,"n":147,"o":4.48,"t":"2026-10-01T15:45:00Z","v":17493,"vw":4.497305},{"c":4.5,"h":4.515,"l":4.5,"n":162,"o":4.515,"t":"2026-10-01T16:00:00Z","v":12293,"vw":4.505924},{"c":4.495,"h":4.5,"l":4.485,"n":174,"o":4.49,"t":"2026-10-01T16:15:00Z","v":16287,"vw":4.494125},{"c":4.545,"h":4.55,"l":4.5,"n":295,"o":4.5,"t":"2026-10-01T16:30:00Z","v":80886,"vw":4.536351},{"c":4.52,"h":4.54,"l":4.515,"n":234,"o":4.54,"t":"2026-10-01T16:45:00Z","v":18960,"vw":4.526737},{"c":4.505,"h":4.535,"l":4.505,"n":201,"o":4.525,"t":"2026-10-01T17:00:00Z","v":14907,"vw":4.524183},{"c":4.5,"h":4.525,"l":4.5,"n":148,"o":4.5,"t":"2026-10-01T17:15:00Z","v":15315,"vw":4.514345},{"c":4.51,"h":4.525,"l":4.505,"n":204,"o":4.51,"t":"2026-10-01T17:30:00Z","v":20487,"vw":4.513158},{"c":4.51,"h":4.52,"l":4.51,"n":129,"o":4.52,"t":"2026-10-01T17:45:00Z","v":16316,"vw":4.518313},{"c":4.4907,"h":4.51,"l":4.49,"n":136,"o":4.51,"t":"2026-10-01T18:00:00Z","v":13306,"vw":4.500648},{"c":4.555,"h":4.555,"l":4.495,"n":398,"o":4.495,"t":"2026-10-01T18:15:00Z","v":51615,"vw":4.517052},{"c":4.535,"h":4.56,"l":4.53,"n":511,"o":4.56,"t":"2026-10-01T18:30:00Z","v":81682,"vw":4.544575},{"c":4.52,"h":4.535,"l":4.52,"n":225,"o":4.53,"t":"2026-10-01T18:45:00Z","v":10932,"vw":4.528422},{"c":4.52,"h":4.52,"l":4.51,"n":271,"o":4.52,"t":"2026-10-01T19:00:00Z","v":25378,"vw":4.518326},{"c":4.515,"h":4.53,"l":4.51,"n":218,"o":4.53,"t":"2026-10-01T19:15:00Z","v":10887,"vw":4.515899},{"c":4.5,"h":4.52,"l":4.5,"n":289,"o":4.51,"t":"2026-10-01T19:30:00Z","v":22062,"vw":4.51021},{"c":4.51,"h":4.525,"l":4.485,"n":906,"o":4.5,"t":"2026-10-01T19:45:00Z","v":122839,"vw":4.502799},{"c":4.58,"h":4.58,"l":4.51,"n":22,"o":4.51,"t":"2026-10-01T20:00:00Z","v":95434,"vw":4.510126},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-01T20:30:00Z","v":500,"vw":4.58},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-02T11:15:00Z","v":1000,"vw":4.52},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-02T12:00:00Z","v":5078,"vw":4.53},{"c":4.61,"h":4.61,"l":4.6,"n":7,"o":4.6,"t":"2026-10-02T12:15:00Z","v":2500,"vw":4.609596},{"c":4.6,"h":4.6,"l":4.6,"n":9,"o":4.6,"t":"2026-10-02T13:15:00Z","v":674,"vw":4.6},{"c":4.52,"h":4.63,"l":4.505,"n":247,"o":4.63,"t":"2026-10-02T13:30:00Z","v":57368,"vw":4.560453},{"c":4.605,"h":4.64,"l":4.52,"n":436,"o":4.525,"t":"2026-10-02T13:45:00Z","v":63571,"vw":4.605177},{"c":4.628,"h":4.635,"l":4.575,"n":798,"o":4.605,"t":"2026-10-02T14:00:00Z","v":111936,"vw":4.594982},{"c":4.625,"h":4.64,"l":4.6138,"n":288,"o":4.635,"t":"2026-10-02T14:15:00Z","v":32776,"vw":4.625873},{"c":4.61,"h":4.63,"l":4.605,"n":247,"o":4.63,"t":"2026-10-02T14:30:00Z","v":29549,"vw":4.617377},{"c":4.62,"h":4.6391,"l":4.605,"n":177,"o":4.605,"t":"2026-10-02T14:45:00Z","v":35811,"vw":4.626289},{"c":4.555,"h":4.62,"l":4.55,"n":485,"o":4.615,"t":"2026-10-02T15:00:00Z","v":72705,"vw":4.591475},{"c":4.54,"h":4.555,"l":4.525,"n":409,"o":4.555,"t":"2026-10-02T15:15:00Z","v":80462,"vw":4.540182},{"c":4.52,"h":4.545,"l":4.52,"n":105,"o":4.535,"t":"2026-10-02T15:30:00Z","v":11373,"vw":4.537386},{"c":4.53,"h":4.545,"l":4.52,"n":146,"o":4.52,"t":"2026-10-02T15:45:00Z","v":40114,"vw":4.531261},{"c":4.525,"h":4.54,"l":4.52,"n":92,"o":4.535,"t":"2026-10-02T16:00:00Z","v":8154,"vw":4.533381},{"c":4.535,"h":4.535,"l":4.525,"n":163,"o":4.525,"t":"2026-10-02T16:15:00Z","v":21005,"vw":4.530341},{"c":4.555,"h":4.555,"l":4.54,"n":157,"o":4.54,"t":"2026-10-02T16:30:00Z","v":15708,"vw":4.547923},{"c":4.555,"h":4.5593,"l":4.555,"n":45,"o":4.555,"t":"2026-10-02T16:45:00Z","v":4411,"vw":4.556075},{"c":4.57,"h":4.57,"l":4.5503,"n":125,"o":4.555,"t":"2026-10-02T17:00:00Z","v":15605,"vw":4.561497},{"c":4.565,"h":4.58,"l":4.565,"n":80,"o":4.575,"t":"2026-10-02T17:15:00Z","v":7360,"vw":4.571328},{"c":4.555,"h":4.565,"l":4.5507,"n":122,"o":4.565,"t":"2026-10-02T17:30:00Z","v":21057,"vw":4.55791},{"c":4.575,"h":4.58,"l":4.56,"n":99,"o":4.56,"t":"2026-10-02T17:45:00Z","v":15358,"vw":4.566915},{"c":4.565,"h":4.5799,"l":4.565,"n":153,"o":4.575,"t":"2026-10-02T18:00:00Z","v":16144,"vw":4.571024},{"c":4.545,"h":4.565,"l":4.545,"n":123,"o":4.565,"t":"2026-10-02T18:15:00Z","v":10243,"vw":4.554502},{"c":4.56,"h":4.56,"l":4.545,"n":143,"o":4.545,"t":"2026-10-02T18:30:00Z","v":13553,"vw":4.553154},{"c":4.56,"h":4.58,"l":4.56,"n":178,"o":4.57,"t":"2026-10-02T18:45:00Z","v":21147,"vw":4.571588},{"c":4.535,"h":4.565,"l":4.535,"n":186,"o":4.565,"t":"2026-10-02T19:00:00Z","v":20600,"vw":4.557719},{"c":4.525,"h":4.5377,"l":4.52,"n":159,"o":4.5377,"t":"2026-10-02T19:15:00Z","v":19971,"vw":4.527392},{"c":4.47,"h":4.52,"l":4.47,"n":390,"o":4.52,"t":"2026-10-02T19:30:00Z","v":37273,"vw":4.486513},{"c":4.535,"h":4.54,"l":4.47,"n":1331,"o":4.47,"t":"2026-10-02T19:45:00Z","v":202140,"vw":4.508669},{"c":4.54,"h":4.54,"l":4.54,"n":24,"o":4.54,"t":"2026-10-02T20:00:00Z","v":169139,"vw":4.54},{"c":4.595,"h":4.595,"l":4.595,"n":1,"o":4.595,"t":"2026-10-02T21:00:00Z","v":250,"vw":4.595},{"c":4.55,"h":4.58,"l":4.51,"n":262,"o":4.57,"t":"2026-10-05T13:30:00Z","v":60115,"vw":4.539142},{"c":4.53,"h":4.565,"l":4.5,"n":149,"o":4.55,"t":"2026-10-05T13:45:00Z","v":30075,"vw":4.516281},{"c":4.64,"h":4.645,"l":4.54,"n":389,"o":4.54,"t":"2026-10-05T14:00:00Z","v":66449,"vw":4.600459},{"c":4.635,"h":4.6393,"l":4.625,"n":130,"o":4.635,"t":"2026-10-05T14:15:00Z","v":18697,"vw":4.631284},{"c":4.64,"h":4.64,"l":4.605,"n":229,"o":4.63,"t":"2026-10-05T14:30:00Z","v":24699,"vw":4.623999},{"c":4.63,"h":4.645,"l":4.63,"n":104,"o":4.64,"t":"2026-10-05T14:45:00Z","v":17388,"vw":4.635816},{"c":4.605,"h":4.625,"l":4.585,"n":176,"o":4.625,"t":"2026-10-05T15:00:00Z","v":17311,"vw":4.604007},{"c":4.62,"h":4.63,"l":4.605,"n":160,"o":4.605,"t":"2026-10-05T15:15:00Z","v":15913,"vw":4.620478},{"c":4.625,"h":4.625,"l":4.6207,"n":31,"o":4.625,"t":"2026-10-05T15:30:00Z","v":2025,"vw":4.622556},{"c":4.68,"h":4.69,"l":4.62,"n":450,"o":4.625,"t":"2026-10-05T15:45:00Z","v":50883,"vw":4.659565},{"c":4.69,"h":4.69,"l":4.675,"n":95,"o":4.675,"t":"2026-10-05T16:00:00Z","v":10140,"vw":4.685994},{"c":4.675,"h":4.695,"l":4.665,"n":84,"o":4.695,"t":"2026-10-05T16:15:00Z","v":13094,"vw":4.675994},{"c":4.705,"h":4.74,"l":4.67,"n":248,"o":4.675,"t":"2026-10-05T16:30:00Z","v":35140,"vw":4.707306},{"c":4.67,"h":4.705,"l":4.67,"n":137,"o":4.705,"t":"2026-10-05T16:45:00Z","v":8811,"vw":4.69064},{"c":4.665,"h":4.675,"l":4.66,"n":99,"o":4.665,"t":"2026-10-05T17:00:00Z","v":8710,"vw":4.668261},{"c":4.645,"h":4.67,"l":4.645,"n":140,"o":4.665,"t":"2026-10-05T17:15:00Z","v":13141,"vw":4.661569},{"c":4.615,"h":4.645,"l":4.61,"n":321,"o":4.645,"t":"2026-10-05T17:30:00Z","v":46211,"vw":4.634924},{"c":4.615,"h":4.62,"l":4.61,"n":174,"o":4.61,"t":"2026-10-05T17:45:00Z","v":11072,"vw":4.613637},{"c":4.61,"h":4.615,"l":4.61,"n":194,"o":4.615,"t":"2026-10-05T18:00:00Z","v":13133,"vw":4.612205},{"c":4.655,"h":4.66,"l":4.61,"n":287,"o":4.61,"t":"2026-10-05T18:15:00Z","v":33454,"vw":4.63237},{"c":4.655,"h":4.66,"l":4.655,"n":103,"o":4.66,"t":"2026-10-05T18:30:00Z","v":9949,"vw":4.657759},{"c":4.665,"h":4.67,"l":4.65,"n":210,"o":4.655,"t":"2026-10-05T18:45:00Z","v":19308,"vw":4.660885},{"c":4.675,"h":4.675,"l":4.66,"n":241,"o":4.665,"t":"2026-10-05T19:00:00Z","v":26699,"vw":4.668381},{"c":4.66,"h":4.675,"l":4.66,"n":165,"o":4.67,"t":"2026-10-05T19:15:00Z","v":36910,"vw":4.664959},{"c":4.645,"h":4.65,"l":4.63,"n":429,"o":4.65,"t":"2026-10-05T19:30:00Z","v":39896,"vw":4.638361},{"c":4.64,"h":4.67,"l":4.63,"n":1381,"o":4.6499,"t":"2026-10-05T19:45:00Z","v":181923,"vw":4.647489},{"c":4.63,"h":4.63,"l":4.63,"n":16,"o":4.63,"t":"2026-10-05T20:00:00Z","v":176563,"vw":4.63},{"c":4.62,"h":4.65,"l":4.6,"n":301,"o":4.65,"t":"2026-10-06T13:30:00Z","v":65522,"vw":4.613628},{"c":4.625,"h":4.66,"l":4.62,"n":224,"o":4.625,"t":"2026-10-06T13:45:00Z","v":48940,"vw":4.634519},{"c":4.615,"h":4.65,"l":4.615,"n":253,"o":4.625,"t":"2026-10-06T14:00:00Z","v":28109,"vw":4.637089},{"c":4.63,"h":4.63,"l":4.595,"n":188,"o":4.61,"t":"2026-10-06T14:15:00Z","v":36519,"vw":4.610364},{"c":4.64,"h":4.675,"l":4.63,"n":292,"o":4.63,"t":"2026-10-06T14:30:00Z","v":51986,"vw":4.65476},{"c":4.645,"h":4.655,"l":4.635,"n":223,"o":4.635,"t":"2026-10-06T14:45:00Z","v":29090,"vw":4.644214},{"c":4.645,"h":4.66,"l":4.6301,"n":156,"o":4.65,"t":"2026-10-06T15:00:00Z","v":12324,"vw":4.647782},{"c":4.635,"h":4.645,"l":4.625,"n":200,"o":4.645,"t":"2026-10-06T15:15:00Z","v":17052,"vw":4.634353},{"c":4.615,"h":4.635,"l":4.615,"n":130,"o":4.635,"t":"2026-10-06T15:30:00Z","v":6920,"vw":4.626793},{"c":4.615,"h":4.615,"l":4.61,"n":107,"o":4.615,"t":"2026-10-06T15:45:00Z","v":4436,"vw":4.61454},{"c":4.63,"h":4.6392,"l":4.605,"n":220,"o":4.61,"t":"2026-10-06T16:00:00Z","v":19001,"vw":4.621842},{"c":4.625,"h":4.635,"l":4.625,"n":114,"o":4.63,"t":"2026-10-06T16:15:00Z","v":10834,"vw":4.627607},{"c":4.605,"h":4.625,"l":4.605,"n":157,"o":4.625,"t":"2026-10-06T16:30:00Z","v":11629,"vw":4.614561},{"c":4.585,"h":4.61,"l":4.585,"n":179,"o":4.61,"t":"2026-10-06T16:45:00Z","v":20762,"vw":4.598336},{"c":4.62,"h":4.62,"l":4.585,"n":173,"o":4.585,"t":"2026-10-06T17:00:00Z","v":16233,"vw":4.602407},{"c":4.625,"h":4.625,"l":4.605,"n":206,"o":4.625,"t":"2026-10-06T17:15:00Z","v":23799,"vw":4.615502},{"c":4.625,"h":4.635,"l":4.615,"n":144,"o":4.62,"t":"2026-10-06T17:30:00Z","v":10945,"vw":4.62541},{"c":4.625,"h":4.63,"l":4.615,"n":125,"o":4.625,"t":"2026-10-06T17:45:00Z","v":6993,"vw":4.621429},{"c":4.63,"h":4.635,"l":4.6201,"n":135,"o":4.63,"t":"2026-10-06T18:00:00Z","v":11483,"vw":4.629121},{"c":4.625,"h":4.635,"l":4.62,"n":145,"o":4.63,"t":"2026-10-06T18:15:00Z","v":9368,"vw":4.628429},{"c":4.65,"h":4.65,"l":4.6209,"n":189,"o":4.6209,"t":"2026-10-06T18:30:00Z","v":16681,"vw":4.634805},{"c":4.635,"h":4.65,"l":4.625,"n":427,"o":4.645,"t":"2026-10-06T18:45:00Z","v":55591,"vw":4.636782},{"c":4.625,"h":4.6491,"l":4.625,"n":357,"o":4.63,"t":"2026-10-06T19:00:00Z","v":71095,"vw":4.640177},{"c":4.615,"h":4.63,"l":4.615,"n":156,"o":4.625,"t":"2026-10-06T19:15:00Z","v":15435,"vw":4.622905},{"c":4.645,"h":4.655,"l":4.62,"n":470,"o":4.62,"t":"2026-10-06T19:30:00Z","v":78890,"vw":4.636756},{"c":4.66,"h":4.67,"l":4.63,"n":1068,"o":4.645,"t":"2026-10-06T19:45:00Z","v":176471,"vw":4.641302},{"c":4.65,"h":4.65,"l":4.65,"n":17,"o":4.65,"t":"2026-10-06T20:00:00Z","v":96255,"vw":4.65},{"c":4.63,"h":4.64,"l":4.605,"n":158,"o":4.61,"t":"2026-10-07T13:30:00Z","v":23353,"vw":4.62033},{"c":4.62,"h":4.64,"l":4.61,"n":178,"o":4.64,"t":"2026-10-07T13:45:00Z","v":23262,"vw":4.624287},{"c":4.58,"h":4.625,"l":4.58,"n":139,"o":4.625,"t":"2026-10-07T14:00:00Z","v":47647,"vw":4.613618},{"c":4.575,"h":4.59,"l":4.575,"n":118,"o":4.58,"t":"2026-10-07T14:15:00Z","v":8731,"vw":4.584563},{"c":4.57,"h":4.59,"l":4.565,"n":215,"o":4.57,"t":"2026-10-07T14:30:00Z","v":34240,"vw":4.575712},{"c":4.565,"h":4.565,"l":4.555,"n":115,"o":4.565,"t":"2026-10-07T14:45:00Z","v":9402,"vw":4.559081},{"c":4.565,"h":4.57,"l":4.555,"n":102,"o":4.565,"t":"2026-10-07T15:00:00Z","v":6696,"vw":4.561635},{"c":4.565,"h":4.565,"l":4.55,"n":107,"o":4.565,"t":"2026-10-07T15:15:00Z","v":18160,"vw":4.55455},{"c":4.575,"h":4.575,"l":4.565,"n":61,"o":4.565,"t":"2026-10-07T15:30:00Z","v":3545,"vw":4.571627},{"c":4.555,"h":4.575,"l":4.555,"n":122,"o":4.5701,"t":"2026-10-07T15:45:00Z","v":10568,"vw":4.563584},{"c":4.58,"h":4.58,"l":4.56,"n":194,"o":4.56,"t":"2026-10-07T16:00:00Z","v":26364,"vw":4.567642},{"c":4.58,"h":4.58,"l":4.57,"n":106,"o":4.575,"t":"2026-10-07T16:15:00Z","v":10519,"vw":4.576431},{"c":4.585,"h":4.59,"l":4.575,"n":134,"o":4.585,"t":"2026-10-07T16:30:00Z","v":12070,"vw":4.582409},{"c":4.565,"h":4.585,"l":4.565,"n":126,"o":4.585,"t":"2026-10-07T16:45:00Z","v":11174,"vw":4.573825},{"c":4.605,"h":4.605,"l":4.565,"n":377,"o":4.565,"t":"2026-10-07T17:00:00Z","v":54972,"vw":4.592676},{"c":4.6,"h":4.605,"l":4.585,"n":298,"o":4.605,"t":"2026-10-07T17:15:00Z","v":22201,"vw":4.595034},{"c":4.63,"h":4.63,"l":4.595,"n":207,"o":4.595,"t":"2026-10-07T17:30:00Z","v":16704,"vw":4.60927},{"c":4.63,"h":4.6399,"l":4.625,"n":154,"o":4.63,"t":"2026-10-07T17:45:00Z","v":8890,"vw":4.631347},{"c":4.635,"h":4.65,"l":4.62,"n":184,"o":4.62,"t":"2026-10-07T18:00:00Z","v":14249,"vw":4.638937},{"c":4.645,"h":4.65,"l":4.635,"n":165,"o":4.635,"t":"2026-10-07T18:15:00Z","v":9235,"vw":4.642394},{"c":4.68,"h":4.685,"l":4.645,"n":287,"o":4.645,"t":"2026-10-07T18:30:00Z","v":25430,"vw":4.6679},{"c":4.685,"h":4.69,"l":4.6701,"n":205,"o":4.6701,"t":"2026-10-07T18:45:00Z","v":13529,"vw":4.680101},{"c":4.675,"h":4.69,"l":4.675,"n":236,"o":4.68,"t":"2026-10-07T19:00:00Z","v":13325,"vw":4.680157},{"c":4.7,"h":4.7,"l":4.675,"n":380,"o":4.675,"t":"2026-10-07T19:15:00Z","v":57135,"vw":4.689915},{"c":4.705,"h":4.71,"l":4.7,"n":399,"o":4.705,"t":"2026-10-07T19:30:00Z","v":23802,"vw":4.704545},{"c":4.78,"h":4.78,"l":4.7,"n":1292,"o":4.705,"t":"2026-10-07T19:45:00Z","v":184720,"vw":4.753982},{"c":4.77,"h":4.77,"l":4.77,"n":20,"o":4.77,"t":"2026-10-07T20:00:00Z","v":80125,"vw":4.77},{"c":4.9268,"h":4.9268,"l":4.9268,"n":1,"o":4.9268,"t":"2026-10-07T23:30:00Z","v":200,"vw":4.9268},{"c":4.755,"h":4.82,"l":4.745,"n":294,"o":4.76,"t":"2026-10-08T13:30:00Z","v":65242,"vw":4.774162},{"c":4.755,"h":4.765,"l":4.74,"n":116,"o":4.765,"t":"2026-10-08T13:45:00Z","v":23611,"vw":4.750476},{"c":4.775,"h":4.78,"l":4.735,"n":175,"o":4.75,"t":"2026-10-08T14:00:00Z","v":21697,"vw":4.758086},{"c":4.79,"h":4.79,"l":4.765,"n":92,"o":4.77,"t":"2026-10-08T14:15:00Z","v":10356,"vw":4.781137},{"c":4.77,"h":4.785,"l":4.77,"n":153,"o":4.785,"t":"2026-10-08T14:30:00Z","v":9410,"vw":4.779302},{"c":4.795,"h":4.795,"l":4.775,"n":156,"o":4.775,"t":"2026-10-08T14:45:00Z","v":12259,"vw":4.786727},{"c":4.8,"h":4.805,"l":4.785,"n":217,"o":4.795,"t":"2026-10-08T15:00:00Z","v":31134,"vw":4.796763},{"c":4.79,"h":4.8,"l":4.78,"n":173,"o":4.798,"t":"2026-10-08T15:15:00Z","v":14326,"vw":4.785548},{"c":4.805,"h":4.81,"l":4.795,"n":125,"o":4.8,"t":"2026-10-08T15:30:00Z","v":11709,"vw":4.799872},{"c":4.825,"h":4.835,"l":4.81,"n":134,"o":4.81,"t":"2026-10-08T15:45:00Z","v":9885,"vw":4.822065},{"c":4.845,"h":4.85,"l":4.825,"n":129,"o":4.825,"t":"2026-10-08T16:00:00Z","v":10791,"vw":4.835547},{"c":4.85,"h":4.9,"l":4.82,"n":715,"o":4.845,"t":"2026-10-08T16:15:00Z","v":100742,"vw":4.852721},{"c":4.865,"h":4.865,"l":4.835,"n":222,"o":4.85,"t":"2026-10-08T16:30:00Z","v":34603,"vw":4.849288},{"c":4.895,"h":4.895,"l":4.855,"n":262,"o":4.86,"t":"2026-10-08T16:45:00Z","v":23946,"vw":4.868627},{"c":4.905,"h":4.905,"l":4.87,"n":230,"o":4.89,"t":"2026-10-08T17:00:00Z","v":17195,"vw":4.883539},{"c":4.89,"h":4.915,"l":4.885,"n":375,"o":4.91,"t":"2026-10-08T17:15:00Z","v":61244,"vw":4.907097},{"c":4.825,"h":4.91,"l":4.825,"n":369,"o":4.8901,"t":"2026-10-08T17:30:00Z","v":59050,"vw":4.874323},{"c":4.83,"h":4.84,"l":4.815,"n":223,"o":4.825,"t":"2026-10-08T17:45:00Z","v":61460,"vw":4.82514},{"c":4.845,"h":4.85,"l":4.835,"n":160,"o":4.84,"t":"2026-10-08T18:00:00Z","v":10454,"vw":4.842484},{"c":4.835,"h":4.85,"l":4.83,"n":194,"o":4.85,"t":"2026-10-08T18:15:00Z","v":19640,"vw":4.833807},{"c":4.825,"h":4.84,"l":4.825,"n":196,"o":4.84,"t":"2026-10-08T18:30:00Z","v":14377,"vw":4.834923},{"c":4.825,"h":4.83,"l":4.815,"n":224,"o":4.825,"t":"2026-10-08T18:45:00Z","v":23825,"vw":4.821664},{"c":4.84,"h":4.85,"l":4.83,"n":111,"o":4.83,"t":"2026-10-08T19:00:00Z","v":9348,"vw":4.84061},{"c":4.835,"h":4.845,"l":4.83,"n":155,"o":4.845,"t":"2026-10-08T19:15:00Z","v":11156,"vw":4.836447},{"c":4.82,"h":4.84,"l":4.81,"n":423,"o":4.84,"t":"2026-10-08T19:30:00Z","v":41782,"vw":4.829568},{"c":4.82,"h":4.845,"l":4.805,"n":1002,"o":4.815,"t":"2026-10-08T19:45:00Z","v":138730,"vw":4.822861},{"c":4.83,"h":4.83,"l":4.83,"n":15,"o":4.83,"t":"2026-10-08T20:00:00Z","v":386010,"vw":4.83},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-09T08:00:00Z","v":200,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-09T09:15:00Z","v":362,"vw":5.01},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-09T13:00:00Z","v":123,"vw":4.85},{"c":4.8193,"h":4.84,"l":4.75,"n":241,"o":4.83,"t":"2026-10-09T13:30:00Z","v":30165,"vw":4.806172},{"c":4.76,"h":4.82,"l":4.74,"n":132,"o":4.82,"t":"2026-10-09T13:45:00Z","v":13379,"vw":4.760677},{"c":4.72,"h":4.76,"l":4.72,"n":163,"o":4.76,"t":"2026-10-09T14:00:00Z","v":18465,"vw":4.737901},{"c":4.73,"h":4.73,"l":4.71,"n":138,"o":4.715,"t":"2026-10-09T14:15:00Z","v":15129,"vw":4.717946},{"c":4.715,"h":4.725,"l":4.7,"n":135,"o":4.725,"t":"2026-10-09T14:30:00Z","v":11713,"vw":4.713637},{"c":4.691,"h":4.7114,"l":4.69,"n":132,"o":4.7114,"t":"2026-10-09T14:45:00Z","v":15721,"vw":4.705885},{"c":4.685,"h":4.735,"l":4.675,"n":384,"o":4.695,"t":"2026-10-09T15:00:00Z","v":87700,"vw":4.702857},{"c":4.635,"h":4.69,"l":4.62,"n":198,"o":4.69,"t":"2026-10-09T15:15:00Z","v":36226,"vw":4.654593},{"c":4.585,"h":4.635,"l":4.585,"n":118,"o":4.63,"t":"2026-10-09T15:30:00Z","v":15071,"vw":4.607731},{"c":4.605,"h":4.605,"l":4.575,"n":255,"o":4.58,"t":"2026-10-09T15:45:00Z","v":32002,"vw":4.589734},{"c":4.605,"h":4.605,"l":4.595,"n":127,"o":4.605,"t":"2026-10-09T16:00:00Z","v":21128,"vw":4.602991},{"c":4.58,"h":4.605,"l":4.57,"n":146,"o":4.605,"t":"2026-10-09T16:15:00Z","v":25222,"vw":4.590482},{"c":4.585,"h":4.5877,"l":4.575,"n":75,"o":4.575,"t":"2026-10-09T16:30:00Z","v":8074,"vw":4.581326},{"c":4.585,"h":4.595,"l":4.5712,"n":276,"o":4.585,"t":"2026-10-09T16:45:00Z","v":52826,"vw":4.583236},{"c":4.58,"h":4.615,"l":4.58,"n":155,"o":4.59,"t":"2026-10-09T17:00:00Z","v":60289,"vw":4.591774},{"c":4.56,"h":4.5891,"l":4.56,"n":149,"o":4.585,"t":"2026-10-09T17:15:00Z","v":19414,"vw":4.573102},{"c":4.555,"h":4.58,"l":4.555,"n":122,"o":4.565,"t":"2026-10-09T17:30:00Z","v":24660,"vw":4.570376},{"c":4.555,"h":4.56,"l":4.555,"n":26,"o":4.56,"t":"2026-10-09T17:45:00Z","v":1641,"vw":4.558693},{"c":4.565,"h":4.5688,"l":4.555,"n":99,"o":4.555,"t":"2026-10-09T18:00:00Z","v":13337,"vw":4.562007},{"c":4.625,"h":4.63,"l":4.565,"n":728,"o":4.565,"t":"2026-10-09T18:15:00Z","v":113615,"vw":4.603575},{"c":4.59,"h":4.62,"l":4.59,"n":221,"o":4.62,"t":"2026-10-09T18:30:00Z","v":32754,"vw":4.600941},{"c":4.59,"h":4.59,"l":4.58,"n":137,"o":4.585,"t":"2026-10-09T18:45:00Z","v":15706,"vw":4.587202},{"c":4.57,"h":4.59,"l":4.565,"n":156,"o":4.585,"t":"2026-10-09T19:00:00Z","v":17318,"vw":4.577328},{"c":4.575,"h":4.5891,"l":4.565,"n":170,"o":4.57,"t":"2026-10-09T19:15:00Z","v":17787,"vw":4.575714},{"c":4.545,"h":4.57,"l":4.5433,"n":384,"o":4.57,"t":"2026-10-09T19:30:00Z","v":44691,"vw":4.554435},{"c":4.53,"h":4.56,"l":4.53,"n":968,"o":4.545,"t":"2026-10-09T19:45:00Z","v":138559,"vw":4.545529},{"c":4.57,"h":4.57,"l":4.54,"n":26,"o":4.54,"t":"2026-10-09T20:00:00Z","v":81069,"vw":4.540142},{"c":4.53,"h":4.53,"l":4.52,"n":2,"o":4.52,"t":"2026-10-12T08:30:00Z","v":200,"vw":4.525},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-12T13:15:00Z","v":1101,"vw":4.5},{"c":4.5265,"h":4.58,"l":4.495,"n":220,"o":4.5,"t":"2026-10-12T13:30:00Z","v":43013,"vw":4.51918},{"c":4.485,"h":4.525,"l":4.485,"n":108,"o":4.525,"t":"2026-10-12T13:45:00Z","v":10265,"vw":4.499958},{"c":4.435,"h":4.49,"l":4.43,"n":561,"o":4.48,"t":"2026-10-12T14:00:00Z","v":64727,"vw":4.450716},{"c":4.44,"h":4.455,"l":4.43,"n":242,"o":4.43,"t":"2026-10-12T14:15:00Z","v":20511,"vw":4.440245},{"c":4.445,"h":4.448,"l":4.44,"n":108,"o":4.44,"t":"2026-10-12T14:30:00Z","v":6219,"vw":4.444065},{"c":4.445,"h":4.455,"l":4.435,"n":254,"o":4.445,"t":"2026-10-12T14:45:00Z","v":14332,"vw":4.445043},{"c":4.445,"h":4.4488,"l":4.445,"n":94,"o":4.445,"t":"2026-10-12T15:00:00Z","v":6151,"vw":4.445255},{"c":4.445,"h":4.45,"l":4.44,"n":115,"o":4.45,"t":"2026-10-12T15:15:00Z","v":15007,"vw":4.446588},{"c":4.465,"h":4.465,"l":4.445,"n":117,"o":4.445,"t":"2026-10-12T15:30:00Z","v":9454,"vw":4.457805},{"c":4.44,"h":4.46,"l":4.425,"n":245,"o":4.46,"t":"2026-10-12T15:45:00Z","v":33838,"vw":4.434987},{"c":4.43,"h":4.44,"l":4.43,"n":62,"o":4.43,"t":"2026-10-12T16:00:00Z","v":3826,"vw":4.433314},{"c":4.42,"h":4.445,"l":4.415,"n":468,"o":4.43,"t":"2026-10-12T16:15:00Z","v":44047,"vw":4.430164},{"c":4.405,"h":4.415,"l":4.4009,"n":99,"o":4.41,"t":"2026-10-12T16:30:00Z","v":14668,"vw":4.406833},{"c":4.375,"h":4.4,"l":4.375,"n":166,"o":4.4,"t":"2026-10-12T16:45:00Z","v":17412,"vw":4.389609},{"c":4.405,"h":4.4099,"l":4.375,"n":119,"o":4.375,"t":"2026-10-12T17:00:00Z","v":12632,"vw":4.386785},{"c":4.395,"h":4.415,"l":4.385,"n":160,"o":4.405,"t":"2026-10-12T17:15:00Z","v":18476,"vw":4.402587},{"c":4.395,"h":4.3999,"l":4.39,"n":73,"o":4.395,"t":"2026-10-12T17:30:00Z","v":5876,"vw":4.394051},{"c":4.395,"h":4.405,"l":4.39,"n":154,"o":4.395,"t":"2026-10-12T17:45:00Z","v":27609,"vw":4.394572},{"c":4.39,"h":4.395,"l":4.38,"n":341,"o":4.39,"t":"2026-10-12T18:00:00Z","v":21037,"vw":4.388975},{"c":4.4001,"h":4.405,"l":4.39,"n":102,"o":4.39,"t":"2026-10-12T18:15:00Z","v":7459,"vw":4.398585},{"c":4.405,"h":4.405,"l":4.4,"n":70,"o":4.405,"t":"2026-10-12T18:30:00Z","v":8270,"vw":4.404645},{"c":4.415,"h":4.415,"l":4.4,"n":289,"o":4.4,"t":"2026-10-12T18:45:00Z","v":29750,"vw":4.407844},{"c":4.415,"h":4.445,"l":4.415,"n":310,"o":4.415,"t":"2026-10-12T19:00:00Z","v":43055,"vw":4.432756},{"c":4.425,"h":4.435,"l":4.415,"n":303,"o":4.42,"t":"2026-10-12T19:15:00Z","v":38202,"vw":4.423915},{"c":4.425,"h":4.44,"l":4.425,"n":565,"o":4.425,"t":"2026-10-12T19:30:00Z","v":59624,"vw":4.428887},{"c":4.43,"h":4.45,"l":4.415,"n":1420,"o":4.425,"t":"2026-10-12T19:45:00Z","v":167497,"vw":4.430431},{"c":4.48,"h":4.56,"l":4.43,"n":92,"o":4.43,"t":"2026-10-12T20:00:00Z","v":131919,"vw":4.440398},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-12T20:15:00Z","v":405,"vw":4.47},{"c":4.4511,"h":4.46,"l":4.4511,"n":7,"o":4.46,"t":"2026-10-12T22:15:00Z","v":3999,"vw":4.457763},{"c":4.4511,"h":4.4511,"l":4.4511,"n":1,"o":4.4511,"t":"2026-10-12T22:30:00Z","v":550,"vw":4.4511},{"c":4.49,"h":4.49,"l":4.47,"n":4,"o":4.47,"t":"2026-10-12T23:30:00Z","v":400,"vw":4.48},{"c":4.43,"h":4.43,"l":4.42,"n":3,"o":4.42,"t":"2026-10-13T08:15:00Z","v":224,"vw":4.425},{"c":4.48,"h":4.53,"l":4.48,"n":204,"o":4.5,"t":"2026-10-13T13:30:00Z","v":46449,"vw":4.507412},{"c":4.495,"h":4.505,"l":4.495,"n":89,"o":4.5,"t":"2026-10-13T13:45:00Z","v":3261,"vw":4.498968},{"c":4.47,"h":4.49,"l":4.46,"n":240,"o":4.49,"t":"2026-10-13T14:00:00Z","v":18631,"vw":4.469815},{"c":4.455,"h":4.46,"l":4.45,"n":45,"o":4.46,"t":"2026-10-13T14:15:00Z","v":3050,"vw":4.456672},{"c":4.455,"h":4.47,"l":4.445,"n":205,"o":4.46,"t":"2026-10-13T14:30:00Z","v":18071,"vw":4.453},{"c":4.435,"h":4.45,"l":4.42,"n":214,"o":4.45,"t":"2026-10-13T14:45:00Z","v":16198,"vw":4.43283},{"c":4.43,"h":4.435,"l":4.43,"n":54,"o":4.435,"t":"2026-10-13T15:00:00Z","v":2605,"vw":4.431106},{"c":4.435,"h":4.44,"l":4.42,"n":157,"o":4.42,"t":"2026-10-13T15:15:00Z","v":9730,"vw":4.430522},{"c":4.415,"h":4.43,"l":4.415,"n":138,"o":4.43,"t":"2026-10-13T15:30:00Z","v":5913,"vw":4.424591},{"c":4.42,"h":4.42,"l":4.415,"n":60,"o":4.42,"t":"2026-10-13T15:45:00Z","v":2297,"vw":4.415947},{"c":4.42,"h":4.42,"l":4.415,"n":21,"o":4.415,"t":"2026-10-13T16:00:00Z","v":780,"vw":4.418333},{"c":4.405,"h":4.42,"l":4.4,"n":116,"o":4.415,"t":"2026-10-13T16:15:00Z","v":7267,"vw":4.407992},{"c":4.405,"h":4.41,"l":4.4,"n":62,"o":4.405,"t":"2026-10-13T16:30:00Z","v":3117,"vw":4.40655},{"c":4.405,"h":4.41,"l":4.395,"n":173,"o":4.405,"t":"2026-10-13T16:45:00Z","v":18794,"vw":4.401657},{"c":4.415,"h":4.42,"l":4.405,"n":89,"o":4.405,"t":"2026-10-13T17:00:00Z","v":6532,"vw":4.410388},{"c":4.405,"h":4.42,"l":4.4,"n":78,"o":4.42,"t":"2026-10-13T17:15:00Z","v":7867,"vw":4.40836},{"c":4.4199,"h":4.42,"l":4.405,"n":93,"o":4.405,"t":"2026-10-13T17:30:00Z","v":8894,"vw":4.411332},{"c":4.415,"h":4.425,"l":4.41,"n":155,"o":4.41,"t":"2026-10-13T17:45:00Z","v":9699,"vw":4.417578},{"c":4.435,"h":4.445,"l":4.4101,"n":185,"o":4.42,"t":"2026-10-13T18:00:00Z","v":18645,"vw":4.428693},{"c":4.465,"h":4.465,"l":4.43,"n":209,"o":4.435,"t":"2026-10-13T18:15:00Z","v":18317,"vw":4.446492},{"c":4.44,"h":4.465,"l":4.44,"n":213,"o":4.465,"t":"2026-10-13T18:30:00Z","v":15452,"vw":4.454429},{"c":4.475,"h":4.48,"l":4.445,"n":229,"o":4.445,"t":"2026-10-13T18:45:00Z","v":24280,"vw":4.462526},{"c":4.505,"h":4.505,"l":4.475,"n":236,"o":4.48,"t":"2026-10-13T19:00:00Z","v":18805,"vw":4.491034},{"c":4.505,"h":4.51,"l":4.505,"n":252,"o":4.505,"t":"2026-10-13T19:15:00Z","v":18359,"vw":4.506958},{"c":4.52,"h":4.53,"l":4.495,"n":661,"o":4.505,"t":"2026-10-13T19:30:00Z","v":103524,"vw":4.511175},{"c":4.51,"h":4.52,"l":4.49,"n":1127,"o":4.515,"t":"2026-10-13T19:45:00Z","v":179692,"vw":4.507417},{"c":4.54,"h":4.59,"l":4.5,"n":125,"o":4.5,"t":"2026-10-13T20:00:00Z","v":127858,"vw":4.511807},{"c":4.56,"h":4.57,"l":4.56,"n":6,"o":4.56,"t":"2026-10-13T20:15:00Z","v":1908,"vw":4.563564},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-13T23:30:00Z","v":150,"vw":4.53},{"c":4.49,"h":4.5,"l":4.48,"n":4,"o":4.48,"t":"2026-10-14T08:00:00Z","v":1877,"vw":4.481659},{"c":4.3303,"h":4.52,"l":4.3201,"n":287,"o":4.46,"t":"2026-10-14T13:30:00Z","v":42081,"vw":4.40214},{"c":4.285,"h":4.33,"l":4.28,"n":214,"o":4.33,"t":"2026-10-14T13:45:00Z","v":19921,"vw":4.303488},{"c":4.335,"h":4.335,"l":4.28,"n":207,"o":4.28,"t":"2026-10-14T14:00:00Z","v":16564,"vw":4.311504},{"c":4.355,"h":4.355,"l":4.32,"n":229,"o":4.335,"t":"2026-10-14T14:15:00Z","v":18091,"vw":4.336703},{"c":4.335,"h":4.3599,"l":4.32,"n":202,"o":4.355,"t":"2026-10-14T14:30:00Z","v":18069,"vw":4.335239},{"c":4.33,"h":4.34,"l":4.315,"n":237,"o":4.335,"t":"2026-10-14T14:45:00Z","v":25409,"vw":4.329855},{"c":4.335,"h":4.345,"l":4.325,"n":163,"o":4.33,"t":"2026-10-14T15:00:00Z","v":19208,"vw":4.334896},{"c":4.345,"h":4.35,"l":4.325,"n":137,"o":4.335,"t":"2026-10-14T15:15:00Z","v":12975,"vw":4.335682},{"c":4.33,"h":4.345,"l":4.32,"n":109,"o":4.34,"t":"2026-10-14T15:30:00Z","v":19470,"vw":4.333165},{"c":4.32,"h":4.335,"l":4.32,"n":156,"o":4.325,"t":"2026-10-14T15:45:00Z","v":15718,"vw":4.328249},{"c":4.315,"h":4.33,"l":4.315,"n":141,"o":4.33,"t":"2026-10-14T16:00:00Z","v":18673,"vw":4.321483},{"c":4.31,"h":4.335,"l":4.3,"n":303,"o":4.315,"t":"2026-10-14T16:15:00Z","v":29720,"vw":4.318909},{"c":4.31,"h":4.33,"l":4.31,"n":224,"o":4.315,"t":"2026-10-14T16:30:00Z","v":13546,"vw":4.319924},{"c":4.305,"h":4.315,"l":4.305,"n":152,"o":4.315,"t":"2026-10-14T16:45:00Z","v":8923,"vw":4.309897},{"c":4.285,"h":4.315,"l":4.28,"n":242,"o":4.305,"t":"2026-10-14T17:00:00Z","v":18913,"vw":4.300874},{"c":4.265,"h":4.29,"l":4.26,"n":430,"o":4.285,"t":"2026-10-14T17:15:00Z","v":45144,"vw":4.274499},{"c":4.265,"h":4.27,"l":4.26,"n":152,"o":4.265,"t":"2026-10-14T17:30:00Z","v":8625,"vw":4.264048},{"c":4.265,"h":4.27,"l":4.25,"n":203,"o":4.27,"t":"2026-10-14T17:45:00Z","v":14132,"vw":4.263434},{"c":4.265,"h":4.27,"l":4.26,"n":107,"o":4.265,"t":"2026-10-14T18:00:00Z","v":5987,"vw":4.265507},{"c":4.275,"h":4.275,"l":4.265,"n":150,"o":4.265,"t":"2026-10-14T18:15:00Z","v":12300,"vw":4.271857},{"c":4.27,"h":4.275,"l":4.265,"n":152,"o":4.275,"t":"2026-10-14T18:30:00Z","v":12565,"vw":4.270635},{"c":4.285,"h":4.315,"l":4.27,"n":350,"o":4.275,"t":"2026-10-14T18:45:00Z","v":51354,"vw":4.292579},{"c":4.295,"h":4.305,"l":4.28,"n":224,"o":4.285,"t":"2026-10-14T19:00:00Z","v":18541,"vw":4.295112},{"c":4.32,"h":4.32,"l":4.295,"n":448,"o":4.295,"t":"2026-10-14T19:15:00Z","v":95313,"vw":4.309688},{"c":4.305,"h":4.3199,"l":4.29,"n":390,"o":4.31,"t":"2026-10-14T19:30:00Z","v":32720,"vw":4.305159},{"c":4.345,"h":4.355,"l":4.3,"n":1157,"o":4.31,"t":"2026-10-14T19:45:00Z","v":172831,"vw":4.337022},{"c":4.37,"h":4.44,"l":4.33,"n":101,"o":4.33,"t":"2026-10-14T20:00:00Z","v":133473,"vw":4.335955},{"c":4.31,"h":4.39,"l":4.31,"n":55,"o":4.38,"t":"2026-10-14T20:15:00Z","v":20399,"vw":4.333208},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-14T20:45:00Z","v":679,"vw":4.33},{"c":4.32,"h":4.32,"l":4.31,"n":2,"o":4.31,"t":"2026-10-14T21:00:00Z","v":400,"vw":4.315},{"c":4.3,"h":4.3,"l":4.27,"n":4,"o":4.27,"t":"2026-10-14T22:15:00Z","v":409,"vw":4.284792},{"c":4.28,"h":4.28,"l":4.27,"n":3,"o":4.27,"t":"2026-10-14T22:30:00Z","v":300,"vw":4.273333},{"c":4.2402,"h":4.2402,"l":4.2402,"n":1,"o":4.2402,"t":"2026-10-14T23:45:00Z","v":140,"vw":4.2402},{"c":4.3,"h":4.3,"l":4.29,"n":4,"o":4.29,"t":"2026-10-15T09:00:00Z","v":409,"vw":4.295012},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-15T09:30:00Z","v":302,"vw":4.29},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-10-15T12:15:00Z","v":1900,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-15T13:15:00Z","v":100,"vw":4.31},{"c":4.4,"h":4.5,"l":4.37,"n":156,"o":4.37,"t":"2026-10-15T13:30:00Z","v":47861,"vw":4.421461},{"c":4.455,"h":4.455,"l":4.39,"n":225,"o":4.395,"t":"2026-10-15T13:45:00Z","v":36973,"vw":4.431738},{"c":4.475,"h":4.49,"l":4.45,"n":385,"o":4.46,"t":"2026-10-15T14:00:00Z","v":37943,"vw":4.468304},{"c":4.425,"h":4.48,"l":4.425,"n":233,"o":4.48,"t":"2026-10-15T14:15:00Z","v":16944,"vw":4.452784},{"c":4.45,"h":4.47,"l":4.425,"n":259,"o":4.425,"t":"2026-10-15T14:30:00Z","v":24482,"vw":4.452311},{"c":4.465,"h":4.47,"l":4.435,"n":134,"o":4.45,"t":"2026-10-15T14:45:00Z","v":14043,"vw":4.4506},{"c":4.505,"h":4.51,"l":4.465,"n":216,"o":4.465,"t":"2026-10-15T15:00:00Z","v":21805,"vw":4.490156},{"c":4.51,"h":4.51,"l":4.495,"n":105,"o":4.505,"t":"2026-10-15T15:15:00Z","v":11953,"vw":4.500813},{"c":4.475,"h":4.505,"l":4.47,"n":138,"o":4.505,"t":"2026-10-15T15:30:00Z","v":16751,"vw":4.484917},{"c":4.49,"h":4.49,"l":4.47,"n":147,"o":4.475,"t":"2026-10-15T15:45:00Z","v":16670,"vw":4.481671},{"c":4.47,"h":4.49,"l":4.465,"n":138,"o":4.49,"t":"2026-10-15T16:00:00Z","v":17683,"vw":4.473212},{"c":4.445,"h":4.475,"l":4.445,"n":146,"o":4.475,"t":"2026-10-15T16:15:00Z","v":16084,"vw":4.456986},{"c":4.455,"h":4.455,"l":4.441,"n":86,"o":4.445,"t":"2026-10-15T16:30:00Z","v":8263,"vw":4.449008},{"c":4.455,"h":4.46,"l":4.445,"n":106,"o":4.45,"t":"2026-10-15T16:45:00Z","v":9525,"vw":4.450776},{"c":4.465,"h":4.47,"l":4.4508,"n":88,"o":4.455,"t":"2026-10-15T17:00:00Z","v":9433,"vw":4.45797},{"c":4.465,"h":4.48,"l":4.465,"n":94,"o":4.47,"t":"2026-10-15T17:15:00Z","v":8887,"vw":4.471238},{"c":4.475,"h":4.48,"l":4.465,"n":91,"o":4.465,"t":"2026-10-15T17:30:00Z","v":8340,"vw":4.471893},{"c":4.475,"h":4.49,"l":4.475,"n":177,"o":4.475,"t":"2026-10-15T17:45:00Z","v":21942,"vw":4.479993},{"c":4.47,"h":4.485,"l":4.47,"n":214,"o":4.475,"t":"2026-10-15T18:00:00Z","v":22719,"vw":4.47791},{"c":4.455,"h":4.465,"l":4.455,"n":44,"o":4.465,"t":"2026-10-15T18:15:00Z","v":4277,"vw":4.459136},{"c":4.47,"h":4.47,"l":4.455,"n":70,"o":4.455,"t":"2026-10-15T18:30:00Z","v":8753,"vw":4.461541},{"c":4.48,"h":4.48,"l":4.47,"n":109,"o":4.47,"t":"2026-10-15T18:45:00Z","v":11148,"vw":4.472813},{"c":4.475,"h":4.48,"l":4.47,"n":89,"o":4.475,"t":"2026-10-15T19:00:00Z","v":6152,"vw":4.474336},{"c":4.465,"h":4.48,"l":4.46,"n":211,"o":4.475,"t":"2026-10-15T19:15:00Z","v":11168,"vw":4.468642},{"c":4.445,"h":4.465,"l":4.44,"n":372,"o":4.465,"t":"2026-10-15T19:30:00Z","v":29019,"vw":4.450783},{"c":4.455,"h":4.46,"l":4.44,"n":655,"o":4.45,"t":"2026-10-15T19:45:00Z","v":61225,"vw":4.452889},{"c":4.45,"h":4.46,"l":4.45,"n":9,"o":4.46,"t":"2026-10-15T20:00:00Z","v":85444,"vw":4.45997},{"c":4.52,"h":4.5375,"l":4.47,"n":79,"o":4.51,"t":"2026-10-16T13:30:00Z","v":28509,"vw":4.507917},{"c":4.56,"h":4.56,"l":4.52,"n":110,"o":4.52,"t":"2026-10-16T13:45:00Z","v":15786,"vw":4.536311},{"c":4.545,"h":4.5525,"l":4.52,"n":231,"o":4.55,"t":"2026-10-16T14:00:00Z","v":37848,"vw":4.538189},{"c":4.565,"h":4.565,"l":4.535,"n":106,"o":4.545,"t":"2026-10-16T14:15:00Z","v":14292,"vw":4.54283},{"c":4.565,"h":4.575,"l":4.555,"n":355,"o":4.565,"t":"2026-10-16T14:30:00Z","v":64540,"vw":4.565888},{"c":4.58,"h":4.59,"l":4.565,"n":109,"o":4.57,"t":"2026-10-16T14:45:00Z","v":14294,"vw":4.572019},{"c":4.595,"h":4.61,"l":4.58,"n":95,"o":4.585,"t":"2026-10-16T15:00:00Z","v":11404,"vw":4.592063},{"c":4.59,"h":4.595,"l":4.58,"n":153,"o":4.595,"t":"2026-10-16T15:15:00Z","v":19628,"vw":4.591042},{"c":4.5623,"h":4.605,"l":4.5623,"n":143,"o":4.595,"t":"2026-10-16T15:30:00Z","v":13559,"vw":4.592297},{"c":4.565,"h":4.58,"l":4.565,"n":160,"o":4.57,"t":"2026-10-16T15:45:00Z","v":11145,"vw":4.569497},{"c":4.555,"h":4.575,"l":4.545,"n":143,"o":4.568,"t":"2026-10-16T16:00:00Z","v":36658,"vw":4.565457},{"c":4.505,"h":4.555,"l":4.5,"n":120,"o":4.555,"t":"2026-10-16T16:15:00Z","v":10835,"vw":4.529498},{"c":4.475,"h":4.505,"l":4.475,"n":94,"o":4.505,"t":"2026-10-16T16:30:00Z","v":7877,"vw":4.492609},{"c":4.4546,"h":4.475,"l":4.445,"n":171,"o":4.475,"t":"2026-10-16T16:45:00Z","v":27041,"vw":4.453146},{"c":4.415,"h":4.45,"l":4.415,"n":157,"o":4.45,"t":"2026-10-16T17:00:00Z","v":16541,"vw":4.429348},{"c":4.395,"h":4.41,"l":4.375,"n":316,"o":4.405,"t":"2026-10-16T17:15:00Z","v":40258,"vw":4.392669},{"c":4.405,"h":4.42,"l":4.3804,"n":206,"o":4.3906,"t":"2026-10-16T17:30:00Z","v":31175,"vw":4.398235},{"c":4.41,"h":4.425,"l":4.37,"n":441,"o":4.405,"t":"2026-10-16T17:45:00Z","v":58327,"vw":4.404169},{"c":4.395,"h":4.405,"l":4.395,"n":126,"o":4.395,"t":"2026-10-16T18:00:00Z","v":15437,"vw":4.39861},{"c":4.38,"h":4.4,"l":4.38,"n":131,"o":4.39,"t":"2026-10-16T18:15:00Z","v":11383,"vw":4.390501},{"c":4.4,"h":4.4,"l":4.38,"n":144,"o":4.385,"t":"2026-10-16T18:30:00Z","v":17702,"vw":4.387754},{"c":4.415,"h":4.425,"l":4.385,"n":476,"o":4.4,"t":"2026-10-16T18:45:00Z","v":67026,"vw":4.404127},{"c":4.405,"h":4.415,"l":4.38,"n":455,"o":4.415,"t":"2026-10-16T19:00:00Z","v":58809,"vw":4.397571},{"c":4.405,"h":4.415,"l":4.4,"n":318,"o":4.41,"t":"2026-10-16T19:15:00Z","v":33842,"vw":4.411057},{"c":4.385,"h":4.415,"l":4.38,"n":554,"o":4.405,"t":"2026-10-16T19:30:00Z","v":76087,"vw":4.395989},{"c":4.38,"h":4.405,"l":4.37,"n":1271,"o":4.38,"t":"2026-10-16T19:45:00Z","v":193953,"vw":4.388641},{"c":4.38,"h":4.39,"l":4.38,"n":29,"o":4.38,"t":"2026-10-16T20:00:00Z","v":161053,"vw":4.380015},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-19T12:30:00Z","v":283,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-19T12:45:00Z","v":508,"vw":4.4},{"c":4.4,"h":4.59,"l":4.35,"n":136,"o":4.57,"t":"2026-10-19T13:30:00Z","v":22907,"vw":4.402169},{"c":4.44,"h":4.45,"l":4.3813,"n":293,"o":4.39,"t":"2026-10-19T13:45:00Z","v":25317,"vw":4.428315},{"c":4.47,"h":4.475,"l":4.44,"n":244,"o":4.44,"t":"2026-10-19T14:00:00Z","v":24595,"vw":4.462994},{"c":4.46,"h":4.485,"l":4.46,"n":201,"o":4.475,"t":"2026-10-19T14:15:00Z","v":20278,"vw":4.472105},{"c":4.485,"h":4.485,"l":4.4699,"n":60,"o":4.4699,"t":"2026-10-19T14:30:00Z","v":4574,"vw":4.476163},{"c":4.485,"h":4.49,"l":4.48,"n":106,"o":4.49,"t":"2026-10-19T14:45:00Z","v":8354,"vw":4.485048},{"c":4.505,"h":4.51,"l":4.49,"n":231,"o":4.49,"t":"2026-10-19T15:00:00Z","v":19724,"vw":4.503158},{"c":4.505,"h":4.505,"l":4.5,"n":137,"o":4.5023,"t":"2026-10-19T15:15:00Z","v":12615,"vw":4.503544},{"c":4.5,"h":4.515,"l":4.5,"n":159,"o":4.505,"t":"2026-10-19T15:30:00Z","v":12968,"vw":4.509344},{"c":4.4988,"h":4.505,"l":4.495,"n":227,"o":4.505,"t":"2026-10-19T15:45:00Z","v":20172,"vw":4.4995},{"c":4.47,"h":4.49,"l":4.47,"n":135,"o":4.49,"t":"2026-10-19T16:00:00Z","v":13664,"vw":4.476471},{"c":4.465,"h":4.47,"l":4.46,"n":81,"o":4.465,"t":"2026-10-19T16:15:00Z","v":5821,"vw":4.467912},{"c":4.46,"h":4.47,"l":4.46,"n":293,"o":4.465,"t":"2026-10-19T16:30:00Z","v":34437,"vw":4.466016},{"c":4.46,"h":4.465,"l":4.45,"n":167,"o":4.46,"t":"2026-10-19T16:45:00Z","v":12395,"vw":4.458222},{"c":4.4511,"h":4.465,"l":4.4511,"n":249,"o":4.46,"t":"2026-10-19T17:00:00Z","v":21296,"vw":4.458487},{"c":4.445,"h":4.46,"l":4.435,"n":127,"o":4.455,"t":"2026-10-19T17:15:00Z","v":12697,"vw":4.447407},{"c":4.465,"h":4.465,"l":4.445,"n":212,"o":4.45,"t":"2026-10-19T17:30:00Z","v":17110,"vw":4.453851},{"c":4.455,"h":4.465,"l":4.44,"n":129,"o":4.465,"t":"2026-10-19T17:45:00Z","v":11964,"vw":4.453183},{"c":4.455,"h":4.46,"l":4.455,"n":41,"o":4.4599,"t":"2026-10-19T18:00:00Z","v":3186,"vw":4.455689},{"c":4.465,"h":4.47,"l":4.455,"n":146,"o":4.459,"t":"2026-10-19T18:15:00Z","v":13096,"vw":4.461602},{"c":4.48,"h":4.48,"l":4.465,"n":120,"o":4.465,"t":"2026-10-19T18:30:00Z","v":12097,"vw":4.470115},{"c":4.495,"h":4.5,"l":4.48,"n":204,"o":4.48,"t":"2026-10-19T18:45:00Z","v":21051,"vw":4.487753},{"c":4.51,"h":4.51,"l":4.48,"n":307,"o":4.495,"t":"2026-10-19T19:00:00Z","v":39042,"vw":4.492832},{"c":4.515,"h":4.52,"l":4.51,"n":145,"o":4.52,"t":"2026-10-19T19:15:00Z","v":11060,"vw":4.516066},{"c":4.53,"h":4.535,"l":4.51,"n":462,"o":4.515,"t":"2026-10-19T19:30:00Z","v":54320,"vw":4.521904},{"c":4.48,"h":4.53,"l":4.47,"n":1068,"o":4.53,"t":"2026-10-19T19:45:00Z","v":123274,"vw":4.493461},{"c":4.48,"h":4.48,"l":4.48,"n":38,"o":4.48,"t":"2026-10-19T20:00:00Z","v":96647,"vw":4.48},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-19T23:45:00Z","v":100,"vw":4.51},{"c":4.54,"h":4.55,"l":4.51,"n":170,"o":4.515,"t":"2026-10-20T13:30:00Z","v":18951,"vw":4.535463},{"c":4.595,"h":4.595,"l":4.535,"n":360,"o":4.535,"t":"2026-10-20T13:45:00Z","v":36567,"vw":4.578629},{"c":4.55,"h":4.595,"l":4.525,"n":243,"o":4.595,"t":"2026-10-20T14:00:00Z","v":27357,"vw":4.558033},{"c":4.595,"h":4.595,"l":4.545,"n":218,"o":4.545,"t":"2026-10-20T14:15:00Z","v":26993,"vw":4.582369},{"c":4.61,"h":4.635,"l":4.585,"n":419,"o":4.6,"t":"2026-10-20T14:30:00Z","v":62737,"vw":4.60816},{"c":4.605,"h":4.615,"l":4.595,"n":290,"o":4.61,"t":"2026-10-20T14:45:00Z","v":27621,"vw":4.606888},{"c":4.58,"h":4.605,"l":4.57,"n":274,"o":4.605,"t":"2026-10-20T15:00:00Z","v":20099,"vw":4.591056},{"c":4.595,"h":4.605,"l":4.585,"n":379,"o":4.585,"t":"2026-10-20T15:15:00Z","v":41079,"vw":4.593352},{"c":4.595,"h":4.595,"l":4.575,"n":221,"o":4.595,"t":"2026-10-20T15:30:00Z","v":20239,"vw":4.586315},{"c":4.575,"h":4.599,"l":4.575,"n":276,"o":4.595,"t":"2026-10-20T15:45:00Z","v":22303,"vw":4.58786},{"c":4.58,"h":4.58,"l":4.57,"n":141,"o":4.575,"t":"2026-10-20T16:00:00Z","v":16434,"vw":4.572561},{"c":4.575,"h":4.585,"l":4.57,"n":369,"o":4.58,"t":"2026-10-20T16:15:00Z","v":36585,"vw":4.57651},{"c":4.59,"h":4.59,"l":4.575,"n":133,"o":4.575,"t":"2026-10-20T16:30:00Z","v":9662,"vw":4.583675},{"c":4.575,"h":4.585,"l":4.575,"n":158,"o":4.585,"t":"2026-10-20T16:45:00Z","v":8303,"vw":4.580796},{"c":4.605,"h":4.61,"l":4.58,"n":156,"o":4.58,"t":"2026-10-20T17:00:00Z","v":26152,"vw":4.596119},{"c":4.615,"h":4.615,"l":4.595,"n":172,"o":4.605,"t":"2026-10-20T17:15:00Z","v":28225,"vw":4.607079},{"c":4.63,"h":4.63,"l":4.615,"n":161,"o":4.615,"t":"2026-10-20T17:30:00Z","v":20406,"vw":4.616922},{"c":4.62,"h":4.64,"l":4.62,"n":143,"o":4.63,"t":"2026-10-20T17:45:00Z","v":11802,"vw":4.630876},{"c":4.625,"h":4.63,"l":4.615,"n":164,"o":4.63,"t":"2026-10-20T18:00:00Z","v":16163,"vw":4.622359},{"c":4.63,"h":4.64,"l":4.62,"n":198,"o":4.63,"t":"2026-10-20T18:15:00Z","v":22358,"vw":4.629041},{"c":4.625,"h":4.63,"l":4.61,"n":201,"o":4.625,"t":"2026-10-20T18:30:00Z","v":16826,"vw":4.621046},{"c":4.625,"h":4.63,"l":4.625,"n":103,"o":4.625,"t":"2026-10-20T18:45:00Z","v":10441,"vw":4.625602},{"c":4.635,"h":4.635,"l":4.615,"n":310,"o":4.625,"t":"2026-10-20T19:00:00Z","v":28228,"vw":4.624545},{"c":4.61,"h":4.64,"l":4.61,"n":338,"o":4.635,"t":"2026-10-20T19:15:00Z","v":44089,"vw":4.629721},{"c":4.645,"h":4.645,"l":4.61,"n":282,"o":4.61,"t":"2026-10-20T19:30:00Z","v":30084,"vw":4.6265},{"c":4.635,"h":4.65,"l":4.63,"n":920,"o":4.645,"t":"2026-10-20T19:45:00Z","v":83358,"vw":4.638699},{"c":4.63,"h":4.63,"l":4.63,"n":17,"o":4.63,"t":"2026-10-20T20:00:00Z","v":99889,"vw":4.63},{"c":4.595,"h":4.63,"l":4.59,"n":48,"o":4.63,"t":"2026-10-21T13:30:00Z","v":8492,"vw":4.616197},{"c":4.575,"h":4.635,"l":4.57,"n":241,"o":4.59,"t":"2026-10-21T13:45:00Z","v":39776,"vw":4.604273},{"c":4.535,"h":4.57,"l":4.53,"n":210,"o":4.57,"t":"2026-10-21T14:00:00Z","v":26617,"vw":4.554722},{"c":4.535,"h":4.555,"l":4.535,"n":197,"o":4.54,"t":"2026-10-21T14:15:00Z","v":21506,"vw":4.541917},{"c":4.53,"h":4.535,"l":4.515,"n":203,"o":4.535,"t":"2026-10-21T14:30:00Z","v":18323,"vw":4.524611},{"c":4.54,"h":4.545,"l":4.535,"n":243,"o":4.54,"t":"2026-10-21T14:45:00Z","v":15380,"vw":4.540212},{"c":4.545,"h":4.545,"l":4.535,"n":125,"o":4.545,"t":"2026-10-21T15:00:00Z","v":8691,"vw":4.539215},{"c":4.585,"h":4.585,"l":4.5499,"n":279,"o":4.5499,"t":"2026-10-21T15:15:00Z","v":31932,"vw":4.567575},{"c":4.575,"h":4.62,"l":4.575,"n":233,"o":4.585,"t":"2026-10-21T15:30:00Z","v":29698,"vw":4.602111},{"c":4.595,"h":4.605,"l":4.57,"n":244,"o":4.575,"t":"2026-10-21T15:45:00Z","v":25306,"vw":4.587579},{"c":4.58,"h":4.6,"l":4.58,"n":117,"o":4.6,"t":"2026-10-21T16:00:00Z","v":20067,"vw":4.594196},{"c":4.59,"h":4.59,"l":4.57,"n":239,"o":4.58,"t":"2026-10-21T16:15:00Z","v":22290,"vw":4.578332},{"c":4.58,"h":4.605,"l":4.57,"n":274,"o":4.59,"t":"2026-10-21T16:30:00Z","v":28335,"vw":4.584331},{"c":4.585,"h":4.5888,"l":4.58,"n":128,"o":4.585,"t":"2026-10-21T16:45:00Z","v":6868,"vw":4.584548},{"c":4.575,"h":4.585,"l":4.57,"n":199,"o":4.585,"t":"2026-10-21T17:00:00Z","v":14927,"vw":4.577853},{"c":4.575,"h":4.575,"l":4.57,"n":162,"o":4.575,"t":"2026-10-21T17:15:00Z","v":15732,"vw":4.574429},{"c":4.56,"h":4.575,"l":4.55,"n":277,"o":4.575,"t":"2026-10-21T17:30:00Z","v":41838,"vw":4.558342},{"c":4.575,"h":4.585,"l":4.56,"n":180,"o":4.57,"t":"2026-10-21T17:45:00Z","v":13865,"vw":4.574698},{"c":4.585,"h":4.59,"l":4.58,"n":154,"o":4.58,"t":"2026-10-21T18:00:00Z","v":13673,"vw":4.582131},{"c":4.585,"h":4.595,"l":4.58,"n":191,"o":4.585,"t":"2026-10-21T18:15:00Z","v":12864,"vw":4.586828},{"c":4.605,"h":4.615,"l":4.58,"n":302,"o":4.585,"t":"2026-10-21T18:30:00Z","v":30928,"vw":4.600996},{"c":4.595,"h":4.61,"l":4.59,"n":484,"o":4.605,"t":"2026-10-21T18:45:00Z","v":46973,"vw":4.598037},{"c":4.565,"h":4.595,"l":4.565,"n":469,"o":4.595,"t":"2026-10-21T19:00:00Z","v":41407,"vw":4.577306},{"c":4.61,"h":4.61,"l":4.565,"n":384,"o":4.565,"t":"2026-10-21T19:15:00Z","v":27711,"vw":4.587769},{"c":4.595,"h":4.605,"l":4.59,"n":253,"o":4.605,"t":"2026-10-21T19:30:00Z","v":15072,"vw":4.596862},{"c":4.625,"h":4.63,"l":4.595,"n":1208,"o":4.595,"t":"2026-10-21T19:45:00Z","v":77819,"vw":4.608591},{"c":4.61,"h":4.6595,"l":4.61,"n":41,"o":4.62,"t":"2026-10-21T20:00:00Z","v":101009,"vw":4.619902},{"c":4.6918,"h":4.7,"l":4.59,"n":152,"o":4.59,"t":"2026-10-22T13:30:00Z","v":34945,"vw":4.673108},{"c":4.685,"h":4.715,"l":4.675,"n":254,"o":4.69,"t":"2026-10-22T13:45:00Z","v":24124,"vw":4.696779},{"c":4.705,"h":4.72,"l":4.685,"n":281,"o":4.69,"t":"2026-10-22T14:00:00Z","v":21692,"vw":4.704653},{"c":4.675,"h":4.715,"l":4.675,"n":292,"o":4.705,"t":"2026-10-22T14:15:00Z","v":24705,"vw":4.695171},{"c":4.66,"h":4.685,"l":4.63,"n":272,"o":4.68,"t":"2026-10-22T14:30:00Z","v":18446,"vw":4.655492},{"c":4.72,"h":4.72,"l":4.665,"n":245,"o":4.665,"t":"2026-10-22T14:45:00Z","v":18723,"vw":4.694877},{"c":4.7,"h":4.715,"l":4.695,"n":182,"o":4.715,"t":"2026-10-22T15:00:00Z","v":10458,"vw":4.702229},{"c":4.715,"h":4.7199,"l":4.705,"n":197,"o":4.705,"t":"2026-10-22T15:15:00Z","v":15190,"vw":4.710431},{"c":4.695,"h":4.725,"l":4.695,"n":161,"o":4.72,"t":"2026-10-22T15:30:00Z","v":18261,"vw":4.711684},{"c":4.71,"h":4.72,"l":4.695,"n":209,"o":4.7,"t":"2026-10-22T15:45:00Z","v":21912,"vw":4.706057},{"c":4.675,"h":4.72,"l":4.67,"n":190,"o":4.72,"t":"2026-10-22T16:00:00Z","v":16155,"vw":4.698459},{"c":4.665,"h":4.685,"l":4.66,"n":167,"o":4.675,"t":"2026-10-22T16:15:00Z","v":13531,"vw":4.673911},{"c":4.66,"h":4.675,"l":4.66,"n":135,"o":4.665,"t":"2026-10-22T16:30:00Z","v":9747,"vw":4.669971},{"c":4.665,"h":4.67,"l":4.655,"n":126,"o":4.665,"t":"2026-10-22T16:45:00Z","v":10236,"vw":4.66075},{"c":4.665,"h":4.675,"l":4.66,"n":141,"o":4.67,"t":"2026-10-22T17:00:00Z","v":13341,"vw":4.668402},{"c":4.66,"h":4.67,"l":4.655,"n":162,"o":4.665,"t":"2026-10-22T17:15:00Z","v":14084,"vw":4.660564},{"c":4.675,"h":4.675,"l":4.665,"n":167,"o":4.665,"t":"2026-10-22T17:30:00Z","v":15349,"vw":4.670895},{"c":4.67,"h":4.67,"l":4.66,"n":114,"o":4.67,"t":"2026-10-22T17:45:00Z","v":12545,"vw":4.665163},{"c":4.675,"h":4.675,"l":4.665,"n":96,"o":4.675,"t":"2026-10-22T18:00:00Z","v":10456,"vw":4.669645},{"c":4.675,"h":4.685,"l":4.675,"n":105,"o":4.68,"t":"2026-10-22T18:15:00Z","v":8762,"vw":4.679864},{"c":4.675,"h":4.675,"l":4.66,"n":159,"o":4.675,"t":"2026-10-22T18:30:00Z","v":23237,"vw":4.667345},{"c":4.655,"h":4.675,"l":4.655,"n":148,"o":4.675,"t":"2026-10-22T18:45:00Z","v":13573,"vw":4.664561},{"c":4.665,"h":4.675,"l":4.66,"n":211,"o":4.66,"t":"2026-10-22T19:00:00Z","v":20655,"vw":4.665282},{"c":4.66,"h":4.67,"l":4.65,"n":266,"o":4.67,"t":"2026-10-22T19:15:00Z","v":22562,"vw":4.660815},{"c":4.675,"h":4.675,"l":4.66,"n":296,"o":4.665,"t":"2026-10-22T19:30:00Z","v":20006,"vw":4.667677},{"c":4.695,"h":4.72,"l":4.675,"n":1000,"o":4.68,"t":"2026-10-22T19:45:00Z","v":124796,"vw":4.699001},{"c":4.7,"h":4.7,"l":4.7,"n":14,"o":4.7,"t":"2026-10-22T20:00:00Z","v":105447,"vw":4.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07821812532931417,"strike":7.717062502533186,"iv":1.2127925415063043,"gamma":0.10772184049858725,"theta":-0.005218125438499683,"vega":0.002256929190879728,"rho":0.00030481555100050786,"breakevenPct":65.85703463537233},{"delta":0.15,"premium":0.1755942716360721,"strike":8.46610978181594,"iv":1.663556547958491,"gamma":0.10297688981639724,"theta":-0.00973398789704305,"vega":0.002903805100923769,"rho":0.0004146219022030371,"breakevenPct":83.86604369046832},{"delta":0.2,"premium":0.2729704179428301,"strike":9.215157061098694,"iv":2.1143205544106785,"gamma":0.09823193913420723,"theta":-0.01424985035558642,"vega":0.0035506810109678113,"rho":0.0005244282534055665,"breakevenPct":101.87505274556432},{"delta":0.25,"premium":0.370346564249588,"strike":9.964204340381446,"iv":2.565084560862865,"gamma":0.09348698845201722,"theta":-0.018765712814129788,"vega":0.0041975569210118534,"rho":0.0006342346046080956,"breakevenPct":119.88406180066029},{"delta":0.3,"premium":0.32892838493538107,"strike":8.464279497846036,"iv":1.9893147328217122,"gamma":0.20479647183708427,"theta":-0.014963606910631082,"vega":0.004496155290616058,"rho":0.0008481308938573962,"breakevenPct":87.08952942088118},{"delta":0.35,"premium":0.28054459306602303,"strike":6.851486435534101,"iv":1.3620266821598352,"gamma":0.32193033038592767,"theta":-0.010744050620765588,"vega":0.004777274801502437,"rho":0.001067251101131296,"breakevenPct":51.74534103404518},{"delta":0.4,"premium":0.23216080119666496,"strike":5.238693373222166,"iv":0.7347386314979576,"gamma":0.4390641889347712,"theta":-0.006524494330900089,"vega":0.005058394312388816,"rho":0.0012863713084051963,"breakevenPct":16.40115264720913}],"put":[{"delta":0.1,"premium":0.10054926064930694,"strike":2.670328404328713,"iv":1.6539950236369403,"gamma":0.08630933938028718,"theta":-0.004735623727696881,"vega":0.0018388475979804631,"rho":-0.000458893521314587,"breakevenPct":45.32384800682116},{"delta":0.15,"premium":0.1337228641570621,"strike":2.8914857610470808,"iv":1.5468187350820761,"gamma":0.1297962067259975,"theta":-0.004684776591974754,"vega":0.0021389380101714196,"rho":-0.0006745874123920261,"breakevenPct":41.3241936831911},{"delta":0.2,"premium":0.1668964676648173,"strike":3.1126431177654488,"iv":1.4396424465272117,"gamma":0.17328307407170787,"theta":-0.004633929456252627,"vega":0.002439028422362376,"rho":-0.000890281303469465,"breakevenPct":37.324539359561044},{"delta":0.25,"premium":0.20007007117257247,"strike":3.333800474483817,"iv":1.3324661579723474,"gamma":0.2167699414174182,"theta":-0.004583082320530501,"vega":0.0027391188345533327,"rho":-0.0011059751945469041,"breakevenPct":33.32488503593098},{"delta":0.3,"premium":0.23324367468032764,"strike":3.5549578312021843,"iv":1.2252898694174832,"gamma":0.26025680876312857,"theta":-0.004532235184808374,"vega":0.0030392092467442892,"rho":-0.001321669085624343,"breakevenPct":29.32523071230093},{"delta":0.35,"premium":0.26641727818808275,"strike":3.776115187920552,"iv":1.118113580862619,"gamma":0.3037436761088389,"theta":-0.004481388049086248,"vega":0.0033392996589352458,"rho":-0.001537362976701782,"breakevenPct":25.325576388670875},{"delta":0.4,"premium":0.299590881695838,"strike":3.9972725446389203,"iv":1.0109372923077546,"gamma":0.3472305434545493,"theta":-0.0044305409133641215,"vega":0.0036393900711262023,"rho":-0.0017530568677792211,"breakevenPct":21.325922065040814},{"delta":0.45,"premium":0.33276448520359314,"strike":4.218429901357288,"iv":0.9037610037528904,"gamma":0.39071741080025957,"theta":-0.004379693777641995,"vega":0.003939480483317159,"rho":-0.0019687507588566602,"breakevenPct":17.326267741410756},{"delta":0.5,"premium":0.3659380887113483,"strike":4.4395872580756555,"iv":0.7965847151980261,"gamma":0.43420427814596996,"theta":-0.004328846641919869,"vega":0.004239570895508115,"rho":-0.002184444649934099,"breakevenPct":13.326613417780699},{"delta":0.55,"premium":0.39911169221910353,"strike":4.660744614794024,"iv":0.6894084266431617,"gamma":0.47769114549168035,"theta":-0.004277999506197742,"vega":0.004539661307699072,"rho":-0.0024001385410115385,"breakevenPct":9.326959094150638},{"delta":0.6,"premium":0.43228529572685864,"strike":4.8819019715123915,"iv":0.5822321380882975,"gamma":0.5211780128373906,"theta":-0.004227152370475615,"vega":0.0048397517198900284,"rho":-0.002615832432088977,"breakevenPct":5.327304770520591},{"delta":0.65,"premium":0.7137937687696705,"strike":5.269177315071092,"iv":0.6161383499536937,"gamma":0.5000278923217739,"theta":-0.004467393604421911,"vega":0.004804069419245425,"rho":-0.003025910138985914,"breakevenPct":3.076945823374011},{"delta":0.7,"premium":1.279874817631624,"strike":5.846811038399617,"iv":0.8117142082234223,"gamma":0.40480877713244756,"theta":-0.0050411996224946805,"vega":0.004383617529214149,"rho":-0.0036587366820365233,"breakevenPct":2.8311442389788954},{"delta":0.75,"premium":1.8459558664935787,"strike":6.424444761728141,"iv":1.0072900664931512,"gamma":0.309589661943121,"theta":-0.005615005640567451,"vega":0.003963165639182873,"rho":-0.004291563225087135,"breakevenPct":2.5853426545837794},{"delta":0.8,"premium":2.412036915355533,"strike":7.002078485056667,"iv":1.2028659247628806,"gamma":0.21437054675379436,"theta":-0.006188811658640223,"vega":0.003542713749151595,"rho":-0.004924389768137746,"breakevenPct":2.3395410701886634},{"delta":0.85,"premium":3.5858128918066074,"strike":8.185812891806608,"iv":1.5221824301204696,"gamma":0.11903055171912696,"theta":-0.007100810634236469,"vega":0.0030833005432893464,"rho":-0.0060406480789407385,"breakevenPct":2.1276595744680966}]},"raw":{"call":[{"delta":0.1,"premium":0.07821812532931417,"strike":7.717062502533186,"iv":1.2127925415063043,"gamma":0.10772184049858725,"theta":-0.005218125438499683,"vega":0.002256929190879728,"rho":0.00030481555100050786,"breakevenPct":65.85703463537233},{"delta":0.15,"premium":0.1755942716360721,"strike":8.46610978181594,"iv":1.663556547958491,"gamma":0.10297688981639724,"theta":-0.00973398789704305,"vega":0.002903805100923769,"rho":0.0004146219022030371,"breakevenPct":83.86604369046832},{"delta":0.2,"premium":0.2729704179428301,"strike":9.215157061098694,"iv":2.1143205544106785,"gamma":0.09823193913420723,"theta":-0.01424985035558642,"vega":0.0035506810109678113,"rho":0.0005244282534055665,"breakevenPct":101.87505274556432},{"delta":0.25,"premium":0.370346564249588,"strike":9.964204340381446,"iv":2.565084560862865,"gamma":0.09348698845201722,"theta":-0.018765712814129788,"vega":0.0041975569210118534,"rho":0.0006342346046080956,"breakevenPct":119.88406180066029},{"delta":0.3,"premium":0.32892838493538107,"strike":8.464279497846036,"iv":1.9893147328217122,"gamma":0.20479647183708427,"theta":-0.014963606910631082,"vega":0.004496155290616058,"rho":0.0008481308938573962,"breakevenPct":87.08952942088118},{"delta":0.35,"premium":0.28054459306602303,"strike":6.851486435534101,"iv":1.3620266821598352,"gamma":0.32193033038592767,"theta":-0.010744050620765588,"vega":0.004777274801502437,"rho":0.001067251101131296,"breakevenPct":51.74534103404518},{"delta":0.4,"premium":0.23216080119666496,"strike":5.238693373222166,"iv":0.7347386314979576,"gamma":0.4390641889347712,"theta":-0.006524494330900089,"vega":0.005058394312388816,"rho":0.0012863713084051963,"breakevenPct":16.40115264720913}],"put":[{"delta":0.1,"premium":0.10054926064930694,"strike":2.670328404328713,"iv":1.6539950236369403,"gamma":0.08630933938028718,"theta":-0.004735623727696881,"vega":0.0018388475979804631,"rho":-0.000458893521314587,"breakevenPct":45.32384800682116},{"delta":0.15,"premium":0.1337228641570621,"strike":2.8914857610470808,"iv":1.5468187350820761,"gamma":0.1297962067259975,"theta":-0.004684776591974754,"vega":0.0021389380101714196,"rho":-0.0006745874123920261,"breakevenPct":41.3241936831911},{"delta":0.2,"premium":0.1668964676648173,"strike":3.1126431177654488,"iv":1.4396424465272117,"gamma":0.17328307407170787,"theta":-0.004633929456252627,"vega":0.002439028422362376,"rho":-0.000890281303469465,"breakevenPct":37.324539359561044},{"delta":0.25,"premium":0.20007007117257247,"strike":3.333800474483817,"iv":1.3324661579723474,"gamma":0.2167699414174182,"theta":-0.004583082320530501,"vega":0.0027391188345533327,"rho":-0.0011059751945469041,"breakevenPct":33.32488503593098},{"delta":0.3,"premium":0.23324367468032764,"strike":3.5549578312021843,"iv":1.2252898694174832,"gamma":0.26025680876312857,"theta":-0.004532235184808374,"vega":0.0030392092467442892,"rho":-0.001321669085624343,"breakevenPct":29.32523071230093},{"delta":0.35,"premium":0.26641727818808275,"strike":3.776115187920552,"iv":1.118113580862619,"gamma":0.3037436761088389,"theta":-0.004481388049086248,"vega":0.0033392996589352458,"rho":-0.001537362976701782,"breakevenPct":25.325576388670875},{"delta":0.4,"premium":0.299590881695838,"strike":3.9972725446389203,"iv":1.0109372923077546,"gamma":0.3472305434545493,"theta":-0.0044305409133641215,"vega":0.0036393900711262023,"rho":-0.0017530568677792211,"breakevenPct":21.325922065040814},{"delta":0.45,"premium":0.33276448520359314,"strike":4.218429901357288,"iv":0.9037610037528904,"gamma":0.39071741080025957,"theta":-0.004379693777641995,"vega":0.003939480483317159,"rho":-0.0019687507588566602,"breakevenPct":17.326267741410756},{"delta":0.5,"premium":0.3659380887113483,"strike":4.4395872580756555,"iv":0.7965847151980261,"gamma":0.43420427814596996,"theta":-0.004328846641919869,"vega":0.004239570895508115,"rho":-0.002184444649934099,"breakevenPct":13.326613417780699},{"delta":0.55,"premium":0.39911169221910353,"strike":4.660744614794024,"iv":0.6894084266431617,"gamma":0.47769114549168035,"theta":-0.004277999506197742,"vega":0.004539661307699072,"rho":-0.0024001385410115385,"breakevenPct":9.326959094150638},{"delta":0.6,"premium":0.43228529572685864,"strike":4.8819019715123915,"iv":0.5822321380882975,"gamma":0.5211780128373906,"theta":-0.004227152370475615,"vega":0.0048397517198900284,"rho":-0.002615832432088977,"breakevenPct":5.327304770520591},{"delta":0.65,"premium":0.7137937687696705,"strike":5.269177315071092,"iv":0.6161383499536937,"gamma":0.5000278923217739,"theta":-0.004467393604421911,"vega":0.004804069419245425,"rho":-0.003025910138985914,"breakevenPct":3.076945823374011},{"delta":0.7,"premium":1.279874817631624,"strike":5.846811038399617,"iv":0.8117142082234223,"gamma":0.40480877713244756,"theta":-0.0050411996224946805,"vega":0.004383617529214149,"rho":-0.0036587366820365233,"breakevenPct":2.8311442389788954},{"delta":0.75,"premium":1.8459558664935787,"strike":6.424444761728141,"iv":1.0072900664931512,"gamma":0.309589661943121,"theta":-0.005615005640567451,"vega":0.003963165639182873,"rho":-0.004291563225087135,"breakevenPct":2.5853426545837794},{"delta":0.8,"premium":2.412036915355533,"strike":7.002078485056667,"iv":1.2028659247628806,"gamma":0.21437054675379436,"theta":-0.006188811658640223,"vega":0.003542713749151595,"rho":-0.004924389768137746,"breakevenPct":2.3395410701886634},{"delta":0.85,"premium":3.5858128918066074,"strike":8.185812891806608,"iv":1.5221824301204696,"gamma":0.11903055171912696,"theta":-0.007100810634236469,"vega":0.0030833005432893464,"rho":-0.0060406480789407385,"breakevenPct":2.1276595744680966}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}