{"symbol":"JBI","url":"https://intraalpha.com/companies/JBI","capturedAt":"2026-10-23T00:22:08.626Z","state":"partial","quote":{"symbol":"JBI","last_price":4.52,"prev_close":4.27,"regular_close":4.52,"change":0.25,"change_pct":5.8548,"regular_change":0.25,"regular_change_pct":5.8548,"extended_change":0,"extended_change_pct":0,"bid":4.18,"ask":4.85,"bid_size":100,"ask_size":100,"volume":2123141,"vwap":4.45159,"open":4.26,"high":4.52,"low":4.26,"close":4.52,"trade_count":11105,"last_trade_at":"2026-10-22T23:00:00.002449765Z","last_quote_at":"2026-10-23T00:00:00.005952085Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:06.426989996-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:45.256Z","bars":[{"c":4.205,"h":4.23,"l":4.195,"n":67,"o":4.23,"t":"2026-10-16T13:30:00Z","v":20068,"vw":4.228319},{"c":4.245,"h":4.245,"l":4.21,"n":51,"o":4.21,"t":"2026-10-16T13:35:00Z","v":3330,"vw":4.227584},{"c":4.275,"h":4.275,"l":4.25,"n":47,"o":4.25,"t":"2026-10-16T13:40:00Z","v":2810,"vw":4.263095},{"c":4.3,"h":4.3,"l":4.275,"n":90,"o":4.275,"t":"2026-10-16T13:45:00Z","v":9677,"vw":4.280998},{"c":4.3,"h":4.3,"l":4.3,"n":43,"o":4.3,"t":"2026-10-16T13:50:00Z","v":4185,"vw":4.3},{"c":4.305,"h":4.305,"l":4.3,"n":38,"o":4.3,"t":"2026-10-16T13:55:00Z","v":2919,"vw":4.301715},{"c":4.29,"h":4.305,"l":4.29,"n":79,"o":4.305,"t":"2026-10-16T14:00:00Z","v":5873,"vw":4.295706},{"c":4.265,"h":4.29,"l":4.265,"n":75,"o":4.29,"t":"2026-10-16T14:05:00Z","v":3336,"vw":4.27875},{"c":4.265,"h":4.275,"l":4.265,"n":124,"o":4.265,"t":"2026-10-16T14:10:00Z","v":9107,"vw":4.270943},{"c":4.27,"h":4.27,"l":4.26,"n":147,"o":4.26,"t":"2026-10-16T14:15:00Z","v":13752,"vw":4.261264},{"c":4.285,"h":4.29,"l":4.275,"n":143,"o":4.275,"t":"2026-10-16T14:20:00Z","v":18508,"vw":4.285584},{"c":4.28,"h":4.28,"l":4.28,"n":37,"o":4.28,"t":"2026-10-16T14:25:00Z","v":1864,"vw":4.28},{"c":4.28,"h":4.285,"l":4.2712,"n":69,"o":4.285,"t":"2026-10-16T14:30:00Z","v":6185,"vw":4.278005},{"c":4.265,"h":4.275,"l":4.265,"n":95,"o":4.275,"t":"2026-10-16T14:35:00Z","v":4838,"vw":4.271505},{"c":4.255,"h":4.26,"l":4.255,"n":26,"o":4.26,"t":"2026-10-16T14:40:00Z","v":1177,"vw":4.258571},{"c":4.245,"h":4.26,"l":4.245,"n":116,"o":4.26,"t":"2026-10-16T14:45:00Z","v":19798,"vw":4.256257},{"c":4.265,"h":4.27,"l":4.25,"n":141,"o":4.25,"t":"2026-10-16T14:50:00Z","v":20808,"vw":4.262654},{"c":4.275,"h":4.28,"l":4.265,"n":48,"o":4.265,"t":"2026-10-16T14:55:00Z","v":3108,"vw":4.270506},{"c":4.27,"h":4.2792,"l":4.27,"n":51,"o":4.2792,"t":"2026-10-16T15:00:00Z","v":7172,"vw":4.274699},{"c":4.275,"h":4.2809,"l":4.275,"n":83,"o":4.28,"t":"2026-10-16T15:05:00Z","v":12171,"vw":4.279688},{"c":4.285,"h":4.285,"l":4.275,"n":72,"o":4.275,"t":"2026-10-16T15:10:00Z","v":9646,"vw":4.281113},{"c":4.275,"h":4.285,"l":4.275,"n":57,"o":4.28,"t":"2026-10-16T15:15:00Z","v":2585,"vw":4.27683},{"c":4.265,"h":4.27,"l":4.265,"n":40,"o":4.27,"t":"2026-10-16T15:20:00Z","v":3431,"vw":4.269775},{"c":4.275,"h":4.285,"l":4.2601,"n":187,"o":4.269,"t":"2026-10-16T15:25:00Z","v":36823,"vw":4.275846},{"c":4.285,"h":4.285,"l":4.28,"n":84,"o":4.28,"t":"2026-10-16T15:30:00Z","v":10311,"vw":4.280989},{"c":4.2839,"h":4.295,"l":4.28,"n":126,"o":4.29,"t":"2026-10-16T15:35:00Z","v":14629,"vw":4.287813},{"c":4.265,"h":4.28,"l":4.26,"n":110,"o":4.28,"t":"2026-10-16T15:40:00Z","v":14166,"vw":4.26382},{"c":4.27,"h":4.27,"l":4.265,"n":80,"o":4.265,"t":"2026-10-16T15:45:00Z","v":9887,"vw":4.269943},{"c":4.245,"h":4.265,"l":4.245,"n":110,"o":4.265,"t":"2026-10-16T15:55:00Z","v":10478,"vw":4.254059},{"c":4.265,"h":4.265,"l":4.245,"n":174,"o":4.245,"t":"2026-10-16T16:00:00Z","v":30388,"vw":4.255992},{"c":4.265,"h":4.27,"l":4.265,"n":67,"o":4.27,"t":"2026-10-16T16:05:00Z","v":7481,"vw":4.268189},{"c":4.27,"h":4.27,"l":4.265,"n":64,"o":4.265,"t":"2026-10-16T16:10:00Z","v":4115,"vw":4.267836},{"c":4.25,"h":4.275,"l":4.245,"n":484,"o":4.27,"t":"2026-10-16T16:15:00Z","v":86342,"vw":4.258494},{"c":4.26,"h":4.265,"l":4.25,"n":103,"o":4.255,"t":"2026-10-16T16:20:00Z","v":18104,"vw":4.259991},{"c":4.255,"h":4.26,"l":4.25,"n":77,"o":4.26,"t":"2026-10-16T16:25:00Z","v":5515,"vw":4.25803},{"c":4.25,"h":4.25,"l":4.25,"n":40,"o":4.25,"t":"2026-10-16T16:30:00Z","v":2266,"vw":4.25},{"c":4.24,"h":4.25,"l":4.24,"n":67,"o":4.25,"t":"2026-10-16T16:35:00Z","v":6594,"vw":4.248384},{"c":4.245,"h":4.245,"l":4.24,"n":25,"o":4.245,"t":"2026-10-16T16:40:00Z","v":1269,"vw":4.243398},{"c":4.245,"h":4.245,"l":4.24,"n":39,"o":4.245,"t":"2026-10-16T16:45:00Z","v":1330,"vw":4.24375},{"c":4.235,"h":4.245,"l":4.235,"n":105,"o":4.245,"t":"2026-10-16T16:50:00Z","v":14288,"vw":4.239675},{"c":4.225,"h":4.23,"l":4.225,"n":51,"o":4.23,"t":"2026-10-16T16:55:00Z","v":4944,"vw":4.229715},{"c":4.215,"h":4.235,"l":4.215,"n":121,"o":4.23,"t":"2026-10-16T17:00:00Z","v":16481,"vw":4.225003},{"c":4.205,"h":4.215,"l":4.205,"n":77,"o":4.215,"t":"2026-10-16T17:05:00Z","v":7203,"vw":4.211053},{"c":4.215,"h":4.215,"l":4.205,"n":136,"o":4.205,"t":"2026-10-16T17:10:00Z","v":18291,"vw":4.211448},{"c":4.205,"h":4.215,"l":4.205,"n":58,"o":4.215,"t":"2026-10-16T17:15:00Z","v":4492,"vw":4.211119},{"c":4.205,"h":4.205,"l":4.2029,"n":49,"o":4.2029,"t":"2026-10-16T17:20:00Z","v":2945,"vw":4.204777},{"c":4.205,"h":4.21,"l":4.205,"n":120,"o":4.205,"t":"2026-10-16T17:25:00Z","v":11853,"vw":4.209546},{"c":4.22,"h":4.22,"l":4.1905,"n":151,"o":4.205,"t":"2026-10-16T17:30:00Z","v":52710,"vw":4.204373},{"c":4.215,"h":4.22,"l":4.2109,"n":41,"o":4.2109,"t":"2026-10-16T17:35:00Z","v":5822,"vw":4.213914},{"c":4.235,"h":4.245,"l":4.22,"n":187,"o":4.22,"t":"2026-10-16T17:40:00Z","v":35237,"vw":4.234564},{"c":4.22,"h":4.235,"l":4.22,"n":67,"o":4.235,"t":"2026-10-16T17:45:00Z","v":7735,"vw":4.229232},{"c":4.205,"h":4.22,"l":4.2,"n":70,"o":4.22,"t":"2026-10-16T17:50:00Z","v":28617,"vw":4.207329},{"c":4.19,"h":4.205,"l":4.19,"n":58,"o":4.2,"t":"2026-10-16T17:55:00Z","v":5963,"vw":4.198032},{"c":4.185,"h":4.195,"l":4.175,"n":96,"o":4.19,"t":"2026-10-16T18:00:00Z","v":10645,"vw":4.185673},{"c":4.195,"h":4.2,"l":4.185,"n":121,"o":4.185,"t":"2026-10-16T18:05:00Z","v":19261,"vw":4.193994},{"c":4.185,"h":4.195,"l":4.185,"n":41,"o":4.195,"t":"2026-10-16T18:10:00Z","v":3584,"vw":4.190957},{"c":4.2,"h":4.205,"l":4.19,"n":118,"o":4.19,"t":"2026-10-16T18:15:00Z","v":22729,"vw":4.194486},{"c":4.19,"h":4.2,"l":4.19,"n":64,"o":4.195,"t":"2026-10-16T18:20:00Z","v":11644,"vw":4.196949},{"c":4.19,"h":4.2,"l":4.19,"n":53,"o":4.19,"t":"2026-10-16T18:25:00Z","v":10823,"vw":4.194356},{"c":4.195,"h":4.195,"l":4.185,"n":139,"o":4.19,"t":"2026-10-16T18:30:00Z","v":19419,"vw":4.190028},{"c":4.195,"h":4.195,"l":4.185,"n":104,"o":4.195,"t":"2026-10-16T18:35:00Z","v":13606,"vw":4.189275},{"c":4.195,"h":4.2,"l":4.1914,"n":55,"o":4.1914,"t":"2026-10-16T18:40:00Z","v":8809,"vw":4.194998},{"c":4.195,"h":4.205,"l":4.195,"n":149,"o":4.195,"t":"2026-10-16T18:45:00Z","v":14328,"vw":4.198811},{"c":4.195,"h":4.195,"l":4.195,"n":14,"o":4.195,"t":"2026-10-16T18:50:00Z","v":576,"vw":4.195},{"c":4.2,"h":4.2,"l":4.19,"n":67,"o":4.195,"t":"2026-10-16T18:55:00Z","v":3311,"vw":4.194302},{"c":4.195,"h":4.2,"l":4.195,"n":87,"o":4.195,"t":"2026-10-16T19:00:00Z","v":7736,"vw":4.199263},{"c":4.185,"h":4.195,"l":4.185,"n":122,"o":4.195,"t":"2026-10-16T19:05:00Z","v":8458,"vw":4.190263},{"c":4.205,"h":4.205,"l":4.185,"n":170,"o":4.19,"t":"2026-10-16T19:10:00Z","v":20219,"vw":4.195044},{"c":4.2,"h":4.205,"l":4.195,"n":91,"o":4.205,"t":"2026-10-16T19:15:00Z","v":6381,"vw":4.199965},{"c":4.2012,"h":4.205,"l":4.2,"n":144,"o":4.2,"t":"2026-10-16T19:20:00Z","v":13260,"vw":4.20079},{"c":4.185,"h":4.205,"l":4.185,"n":213,"o":4.205,"t":"2026-10-16T19:25:00Z","v":41066,"vw":4.190468},{"c":4.185,"h":4.195,"l":4.185,"n":216,"o":4.19,"t":"2026-10-16T19:30:00Z","v":28744,"vw":4.189844},{"c":4.185,"h":4.19,"l":4.18,"n":94,"o":4.19,"t":"2026-10-16T19:35:00Z","v":5053,"vw":4.184829},{"c":4.18,"h":4.185,"l":4.175,"n":215,"o":4.185,"t":"2026-10-16T19:40:00Z","v":32515,"vw":4.180938},{"c":4.185,"h":4.185,"l":4.18,"n":157,"o":4.185,"t":"2026-10-16T19:45:00Z","v":14364,"vw":4.183852},{"c":4.195,"h":4.205,"l":4.185,"n":430,"o":4.185,"t":"2026-10-16T19:50:00Z","v":68945,"vw":4.194756},{"c":4.185,"h":4.21,"l":4.18,"n":742,"o":4.2,"t":"2026-10-16T19:55:00Z","v":118150,"vw":4.194173},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-16T20:00:00Z","v":158091,"vw":4.18},{"c":4.16,"h":4.19,"l":4.15,"n":66,"o":4.17,"t":"2026-10-19T13:30:00Z","v":14778,"vw":4.173027},{"c":4.16,"h":4.17,"l":4.15,"n":87,"o":4.155,"t":"2026-10-19T13:35:00Z","v":9941,"vw":4.158963},{"c":4.15,"h":4.165,"l":4.145,"n":74,"o":4.165,"t":"2026-10-19T13:40:00Z","v":9389,"vw":4.154505},{"c":4.155,"h":4.156,"l":4.145,"n":62,"o":4.155,"t":"2026-10-19T13:45:00Z","v":7680,"vw":4.150177},{"c":4.145,"h":4.155,"l":4.135,"n":125,"o":4.155,"t":"2026-10-19T13:50:00Z","v":14134,"vw":4.143297},{"c":4.155,"h":4.16,"l":4.145,"n":57,"o":4.145,"t":"2026-10-19T13:55:00Z","v":5292,"vw":4.151632},{"c":4.18,"h":4.18,"l":4.155,"n":89,"o":4.155,"t":"2026-10-19T14:00:00Z","v":8084,"vw":4.166832},{"c":4.195,"h":4.2,"l":4.175,"n":101,"o":4.175,"t":"2026-10-19T14:05:00Z","v":13832,"vw":4.183743},{"c":4.195,"h":4.195,"l":4.19,"n":39,"o":4.195,"t":"2026-10-19T14:10:00Z","v":2778,"vw":4.194783},{"c":4.2,"h":4.205,"l":4.195,"n":74,"o":4.195,"t":"2026-10-19T14:15:00Z","v":7224,"vw":4.201127},{"c":4.195,"h":4.205,"l":4.19,"n":92,"o":4.205,"t":"2026-10-19T14:20:00Z","v":6753,"vw":4.196235},{"c":4.194,"h":4.195,"l":4.185,"n":74,"o":4.195,"t":"2026-10-19T14:25:00Z","v":9368,"vw":4.190458},{"c":4.195,"h":4.1988,"l":4.185,"n":89,"o":4.195,"t":"2026-10-19T14:30:00Z","v":10803,"vw":4.192392},{"c":4.185,"h":4.195,"l":4.185,"n":62,"o":4.195,"t":"2026-10-19T14:35:00Z","v":6986,"vw":4.189919},{"c":4.195,"h":4.195,"l":4.185,"n":113,"o":4.185,"t":"2026-10-19T14:40:00Z","v":21686,"vw":4.189687},{"c":4.185,"h":4.195,"l":4.181,"n":87,"o":4.195,"t":"2026-10-19T14:45:00Z","v":13888,"vw":4.191463},{"c":4.1791,"h":4.1888,"l":4.17,"n":97,"o":4.1888,"t":"2026-10-19T14:50:00Z","v":18089,"vw":4.178218},{"c":4.175,"h":4.18,"l":4.175,"n":61,"o":4.175,"t":"2026-10-19T14:55:00Z","v":12209,"vw":4.177093},{"c":4.185,"h":4.185,"l":4.175,"n":119,"o":4.175,"t":"2026-10-19T15:00:00Z","v":13896,"vw":4.180876},{"c":4.195,"h":4.195,"l":4.185,"n":236,"o":4.185,"t":"2026-10-19T15:05:00Z","v":66378,"vw":4.190548},{"c":4.195,"h":4.195,"l":4.195,"n":106,"o":4.195,"t":"2026-10-19T15:10:00Z","v":16449,"vw":4.195},{"c":4.2,"h":4.21,"l":4.19,"n":178,"o":4.195,"t":"2026-10-19T15:15:00Z","v":22880,"vw":4.199408},{"c":4.195,"h":4.205,"l":4.19,"n":131,"o":4.205,"t":"2026-10-19T15:20:00Z","v":20993,"vw":4.197441},{"c":4.195,"h":4.195,"l":4.19,"n":86,"o":4.195,"t":"2026-10-19T15:25:00Z","v":10545,"vw":4.194846},{"c":4.195,"h":4.195,"l":4.19,"n":64,"o":4.19,"t":"2026-10-19T15:30:00Z","v":5201,"vw":4.194417},{"c":4.205,"h":4.205,"l":4.1912,"n":176,"o":4.195,"t":"2026-10-19T15:35:00Z","v":30159,"vw":4.199229},{"c":4.2001,"h":4.205,"l":4.2001,"n":33,"o":4.205,"t":"2026-10-19T15:40:00Z","v":2367,"vw":4.204211},{"c":4.195,"h":4.205,"l":4.195,"n":120,"o":4.205,"t":"2026-10-19T15:45:00Z","v":19707,"vw":4.201279},{"c":4.195,"h":4.195,"l":4.19,"n":35,"o":4.195,"t":"2026-10-19T15:50:00Z","v":3971,"vw":4.194537},{"c":4.1912,"h":4.196,"l":4.19,"n":142,"o":4.19,"t":"2026-10-19T15:55:00Z","v":21342,"vw":4.192329},{"c":4.17,"h":4.195,"l":4.165,"n":228,"o":4.19,"t":"2026-10-19T16:00:00Z","v":37550,"vw":4.176984},{"c":4.175,"h":4.175,"l":4.17,"n":41,"o":4.175,"t":"2026-10-19T16:05:00Z","v":3872,"vw":4.174414},{"c":4.175,"h":4.1788,"l":4.17,"n":58,"o":4.175,"t":"2026-10-19T16:10:00Z","v":7686,"vw":4.173737},{"c":4.17,"h":4.175,"l":4.17,"n":52,"o":4.175,"t":"2026-10-19T16:15:00Z","v":6146,"vw":4.174287},{"c":4.175,"h":4.175,"l":4.165,"n":216,"o":4.175,"t":"2026-10-19T16:20:00Z","v":50789,"vw":4.169299},{"c":4.175,"h":4.175,"l":4.17,"n":52,"o":4.175,"t":"2026-10-19T16:25:00Z","v":4477,"vw":4.174233},{"c":4.175,"h":4.175,"l":4.165,"n":196,"o":4.175,"t":"2026-10-19T16:30:00Z","v":28112,"vw":4.17052},{"c":4.165,"h":4.175,"l":4.165,"n":58,"o":4.175,"t":"2026-10-19T16:35:00Z","v":8538,"vw":4.170413},{"c":4.175,"h":4.175,"l":4.165,"n":123,"o":4.165,"t":"2026-10-19T16:40:00Z","v":17406,"vw":4.170975},{"c":4.175,"h":4.175,"l":4.17,"n":37,"o":4.175,"t":"2026-10-19T16:45:00Z","v":4758,"vw":4.17191},{"c":4.17,"h":4.175,"l":4.17,"n":35,"o":4.175,"t":"2026-10-19T16:50:00Z","v":3028,"vw":4.17437},{"c":4.165,"h":4.175,"l":4.165,"n":71,"o":4.17,"t":"2026-10-19T16:55:00Z","v":7849,"vw":4.16963},{"c":4.16,"h":4.169,"l":4.16,"n":45,"o":4.16,"t":"2026-10-19T17:00:00Z","v":6599,"vw":4.165073},{"c":4.155,"h":4.17,"l":4.155,"n":253,"o":4.165,"t":"2026-10-19T17:05:00Z","v":57319,"vw":4.159986},{"c":4.155,"h":4.155,"l":4.155,"n":19,"o":4.155,"t":"2026-10-19T17:10:00Z","v":856,"vw":4.155},{"c":4.155,"h":4.16,"l":4.155,"n":134,"o":4.155,"t":"2026-10-19T17:15:00Z","v":18787,"vw":4.157707},{"c":4.155,"h":4.16,"l":4.15,"n":54,"o":4.155,"t":"2026-10-19T17:20:00Z","v":5514,"vw":4.155196},{"c":4.15,"h":4.16,"l":4.15,"n":56,"o":4.155,"t":"2026-10-19T17:25:00Z","v":6304,"vw":4.154828},{"c":4.155,"h":4.16,"l":4.15,"n":75,"o":4.155,"t":"2026-10-19T17:30:00Z","v":12540,"vw":4.154815},{"c":4.155,"h":4.155,"l":4.14,"n":185,"o":4.155,"t":"2026-10-19T17:35:00Z","v":41091,"vw":4.14998},{"c":4.165,"h":4.17,"l":4.15,"n":134,"o":4.155,"t":"2026-10-19T17:40:00Z","v":27029,"vw":4.161049},{"c":4.155,"h":4.165,"l":4.155,"n":65,"o":4.165,"t":"2026-10-19T17:45:00Z","v":9249,"vw":4.159014},{"c":4.155,"h":4.155,"l":4.15,"n":35,"o":4.155,"t":"2026-10-19T17:50:00Z","v":2838,"vw":4.154754},{"c":4.165,"h":4.165,"l":4.155,"n":111,"o":4.155,"t":"2026-10-19T17:55:00Z","v":17581,"vw":4.160557},{"c":4.175,"h":4.18,"l":4.165,"n":111,"o":4.17,"t":"2026-10-19T18:00:00Z","v":25438,"vw":4.17064},{"c":4.175,"h":4.185,"l":4.17,"n":137,"o":4.18,"t":"2026-10-19T18:05:00Z","v":26550,"vw":4.179578},{"c":4.17,"h":4.175,"l":4.17,"n":36,"o":4.175,"t":"2026-10-19T18:10:00Z","v":2536,"vw":4.17428},{"c":4.185,"h":4.185,"l":4.17,"n":135,"o":4.17,"t":"2026-10-19T18:15:00Z","v":21216,"vw":4.17919},{"c":4.17,"h":4.19,"l":4.17,"n":90,"o":4.185,"t":"2026-10-19T18:20:00Z","v":13253,"vw":4.180883},{"c":4.18,"h":4.18,"l":4.17,"n":35,"o":4.1756,"t":"2026-10-19T18:25:00Z","v":5464,"vw":4.178343},{"c":4.19,"h":4.19,"l":4.17,"n":118,"o":4.175,"t":"2026-10-19T18:30:00Z","v":19327,"vw":4.180417},{"c":4.185,"h":4.19,"l":4.18,"n":48,"o":4.185,"t":"2026-10-19T18:35:00Z","v":3831,"vw":4.186078},{"c":4.18,"h":4.19,"l":4.18,"n":74,"o":4.19,"t":"2026-10-19T18:40:00Z","v":9188,"vw":4.185475},{"c":4.185,"h":4.19,"l":4.18,"n":72,"o":4.185,"t":"2026-10-19T18:45:00Z","v":12268,"vw":4.183473},{"c":4.185,"h":4.19,"l":4.18,"n":59,"o":4.19,"t":"2026-10-19T18:50:00Z","v":17632,"vw":4.184293},{"c":4.185,"h":4.185,"l":4.175,"n":172,"o":4.18,"t":"2026-10-19T18:55:00Z","v":34611,"vw":4.180168},{"c":4.185,"h":4.19,"l":4.185,"n":104,"o":4.185,"t":"2026-10-19T19:00:00Z","v":40564,"vw":4.187229},{"c":4.195,"h":4.195,"l":4.19,"n":110,"o":4.19,"t":"2026-10-19T19:05:00Z","v":12144,"vw":4.191353},{"c":4.195,"h":4.195,"l":4.19,"n":48,"o":4.195,"t":"2026-10-19T19:10:00Z","v":4253,"vw":4.194841},{"c":4.2,"h":4.2,"l":4.19,"n":103,"o":4.195,"t":"2026-10-19T19:15:00Z","v":20529,"vw":4.19566},{"c":4.205,"h":4.205,"l":4.195,"n":162,"o":4.195,"t":"2026-10-19T19:20:00Z","v":23169,"vw":4.200509},{"c":4.195,"h":4.205,"l":4.195,"n":127,"o":4.205,"t":"2026-10-19T19:25:00Z","v":20301,"vw":4.199962},{"c":4.195,"h":4.195,"l":4.185,"n":260,"o":4.195,"t":"2026-10-19T19:30:00Z","v":53832,"vw":4.190092},{"c":4.195,"h":4.2,"l":4.195,"n":85,"o":4.195,"t":"2026-10-19T19:35:00Z","v":9056,"vw":4.196758},{"c":4.2,"h":4.2,"l":4.19,"n":139,"o":4.195,"t":"2026-10-19T19:40:00Z","v":13570,"vw":4.196386},{"c":4.205,"h":4.205,"l":4.195,"n":378,"o":4.195,"t":"2026-10-19T19:45:00Z","v":64745,"vw":4.199967},{"c":4.195,"h":4.205,"l":4.195,"n":201,"o":4.205,"t":"2026-10-19T19:50:00Z","v":26316,"vw":4.198318},{"c":4.19,"h":4.2,"l":4.18,"n":896,"o":4.2,"t":"2026-10-19T19:55:00Z","v":105400,"vw":4.188125},{"c":4.19,"h":4.19,"l":4.19,"n":19,"o":4.19,"t":"2026-10-19T20:00:00Z","v":142607,"vw":4.19},{"c":4.19,"h":4.24,"l":4.185,"n":191,"o":4.21,"t":"2026-10-20T13:30:00Z","v":33421,"vw":4.207353},{"c":4.23,"h":4.23,"l":4.19,"n":106,"o":4.19,"t":"2026-10-20T13:35:00Z","v":13519,"vw":4.207974},{"c":4.225,"h":4.2488,"l":4.225,"n":63,"o":4.235,"t":"2026-10-20T13:40:00Z","v":8008,"vw":4.232834},{"c":4.265,"h":4.2699,"l":4.23,"n":79,"o":4.23,"t":"2026-10-20T13:45:00Z","v":10295,"vw":4.244276},{"c":4.26,"h":4.27,"l":4.26,"n":90,"o":4.265,"t":"2026-10-20T13:50:00Z","v":7458,"vw":4.262496},{"c":4.275,"h":4.275,"l":4.26,"n":67,"o":4.26,"t":"2026-10-20T13:55:00Z","v":7038,"vw":4.271377},{"c":4.195,"h":4.27,"l":4.195,"n":263,"o":4.27,"t":"2026-10-20T14:00:00Z","v":36896,"vw":4.224453},{"c":4.215,"h":4.215,"l":4.195,"n":168,"o":4.195,"t":"2026-10-20T14:05:00Z","v":19458,"vw":4.202622},{"c":4.2,"h":4.22,"l":4.2,"n":53,"o":4.215,"t":"2026-10-20T14:10:00Z","v":5910,"vw":4.210651},{"c":4.215,"h":4.22,"l":4.2,"n":353,"o":4.205,"t":"2026-10-20T14:15:00Z","v":75325,"vw":4.205674},{"c":4.275,"h":4.275,"l":4.22,"n":280,"o":4.22,"t":"2026-10-20T14:20:00Z","v":39650,"vw":4.245058},{"c":4.28,"h":4.28,"l":4.255,"n":183,"o":4.27,"t":"2026-10-20T14:25:00Z","v":33292,"vw":4.271097},{"c":4.28,"h":4.295,"l":4.28,"n":159,"o":4.285,"t":"2026-10-20T14:30:00Z","v":26868,"vw":4.289124},{"c":4.265,"h":4.29,"l":4.26,"n":96,"o":4.275,"t":"2026-10-20T14:35:00Z","v":12585,"vw":4.276281},{"c":4.275,"h":4.28,"l":4.265,"n":76,"o":4.265,"t":"2026-10-20T14:40:00Z","v":10791,"vw":4.270405},{"c":4.265,"h":4.29,"l":4.265,"n":107,"o":4.28,"t":"2026-10-20T14:45:00Z","v":20614,"vw":4.278472},{"c":4.305,"h":4.305,"l":4.27,"n":178,"o":4.27,"t":"2026-10-20T14:50:00Z","v":27562,"vw":4.289159},{"c":4.2908,"h":4.31,"l":4.2908,"n":128,"o":4.3,"t":"2026-10-20T14:55:00Z","v":17435,"vw":4.298643},{"c":4.305,"h":4.31,"l":4.295,"n":113,"o":4.295,"t":"2026-10-20T15:00:00Z","v":18713,"vw":4.300385},{"c":4.305,"h":4.3099,"l":4.295,"n":209,"o":4.305,"t":"2026-10-20T15:05:00Z","v":49020,"vw":4.301683},{"c":4.27,"h":4.31,"l":4.265,"n":309,"o":4.305,"t":"2026-10-20T15:10:00Z","v":69230,"vw":4.294373},{"c":4.285,"h":4.285,"l":4.275,"n":100,"o":4.275,"t":"2026-10-20T15:15:00Z","v":13219,"vw":4.28037},{"c":4.275,"h":4.285,"l":4.275,"n":71,"o":4.285,"t":"2026-10-20T15:20:00Z","v":10341,"vw":4.280212},{"c":4.265,"h":4.2799,"l":4.265,"n":80,"o":4.275,"t":"2026-10-20T15:25:00Z","v":16607,"vw":4.269768},{"c":4.27,"h":4.27,"l":4.26,"n":36,"o":4.26,"t":"2026-10-20T15:30:00Z","v":4779,"vw":4.264889},{"c":4.275,"h":4.275,"l":4.26,"n":91,"o":4.265,"t":"2026-10-20T15:35:00Z","v":12788,"vw":4.270212},{"c":4.285,"h":4.29,"l":4.275,"n":102,"o":4.275,"t":"2026-10-20T15:40:00Z","v":19320,"vw":4.283353},{"c":4.28,"h":4.285,"l":4.275,"n":210,"o":4.28,"t":"2026-10-20T15:45:00Z","v":43262,"vw":4.279609},{"c":4.285,"h":4.285,"l":4.28,"n":33,"o":4.285,"t":"2026-10-20T15:50:00Z","v":1533,"vw":4.283348},{"c":4.285,"h":4.285,"l":4.285,"n":8,"o":4.285,"t":"2026-10-20T15:55:00Z","v":543,"vw":4.285},{"c":4.275,"h":4.285,"l":4.27,"n":73,"o":4.285,"t":"2026-10-20T16:00:00Z","v":12025,"vw":4.279209},{"c":4.275,"h":4.28,"l":4.27,"n":57,"o":4.275,"t":"2026-10-20T16:05:00Z","v":3201,"vw":4.275},{"c":4.275,"h":4.275,"l":4.27,"n":41,"o":4.27,"t":"2026-10-20T16:10:00Z","v":1896,"vw":4.272551},{"c":4.26,"h":4.275,"l":4.26,"n":93,"o":4.275,"t":"2026-10-20T16:15:00Z","v":17104,"vw":4.270285},{"c":4.275,"h":4.275,"l":4.26,"n":186,"o":4.26,"t":"2026-10-20T16:20:00Z","v":43282,"vw":4.269756},{"c":4.29,"h":4.29,"l":4.272,"n":99,"o":4.275,"t":"2026-10-20T16:25:00Z","v":8946,"vw":4.279428},{"c":4.285,"h":4.285,"l":4.285,"n":32,"o":4.285,"t":"2026-10-20T16:30:00Z","v":5510,"vw":4.285},{"c":4.29,"h":4.29,"l":4.285,"n":44,"o":4.285,"t":"2026-10-20T16:35:00Z","v":6182,"vw":4.289312},{"c":4.285,"h":4.285,"l":4.28,"n":37,"o":4.285,"t":"2026-10-20T16:40:00Z","v":2248,"vw":4.284633},{"c":4.295,"h":4.2986,"l":4.285,"n":135,"o":4.285,"t":"2026-10-20T16:45:00Z","v":34826,"vw":4.288842},{"c":4.26,"h":4.295,"l":4.26,"n":140,"o":4.295,"t":"2026-10-20T16:50:00Z","v":30218,"vw":4.279385},{"c":4.26,"h":4.265,"l":4.26,"n":26,"o":4.265,"t":"2026-10-20T16:55:00Z","v":2129,"vw":4.264195},{"c":4.275,"h":4.28,"l":4.265,"n":219,"o":4.265,"t":"2026-10-20T17:00:00Z","v":66089,"vw":4.272158},{"c":4.275,"h":4.28,"l":4.275,"n":43,"o":4.275,"t":"2026-10-20T17:05:00Z","v":4122,"vw":4.275145},{"c":4.275,"h":4.2799,"l":4.2701,"n":36,"o":4.275,"t":"2026-10-20T17:10:00Z","v":9386,"vw":4.277788},{"c":4.285,"h":4.285,"l":4.275,"n":84,"o":4.275,"t":"2026-10-20T17:15:00Z","v":7755,"vw":4.280887},{"c":4.285,"h":4.29,"l":4.28,"n":35,"o":4.285,"t":"2026-10-20T17:20:00Z","v":3025,"vw":4.285367},{"c":4.285,"h":4.285,"l":4.28,"n":43,"o":4.285,"t":"2026-10-20T17:25:00Z","v":17604,"vw":4.280713},{"c":4.285,"h":4.285,"l":4.28,"n":48,"o":4.285,"t":"2026-10-20T17:30:00Z","v":3777,"vw":4.283953},{"c":4.285,"h":4.285,"l":4.28,"n":60,"o":4.285,"t":"2026-10-20T17:35:00Z","v":10617,"vw":4.283321},{"c":4.285,"h":4.285,"l":4.28,"n":38,"o":4.285,"t":"2026-10-20T17:40:00Z","v":1759,"vw":4.284452},{"c":4.285,"h":4.29,"l":4.28,"n":65,"o":4.28,"t":"2026-10-20T17:45:00Z","v":7109,"vw":4.283721},{"c":4.29,"h":4.29,"l":4.28,"n":76,"o":4.29,"t":"2026-10-20T17:50:00Z","v":7051,"vw":4.285943},{"c":4.285,"h":4.29,"l":4.28,"n":67,"o":4.285,"t":"2026-10-20T17:55:00Z","v":4411,"vw":4.282532},{"c":4.28,"h":4.29,"l":4.28,"n":114,"o":4.29,"t":"2026-10-20T18:00:00Z","v":12726,"vw":4.28784},{"c":4.2809,"h":4.29,"l":4.28,"n":95,"o":4.29,"t":"2026-10-20T18:05:00Z","v":15253,"vw":4.284498},{"c":4.285,"h":4.29,"l":4.28,"n":73,"o":4.285,"t":"2026-10-20T18:10:00Z","v":7676,"vw":4.283852},{"c":4.285,"h":4.29,"l":4.28,"n":88,"o":4.285,"t":"2026-10-20T18:15:00Z","v":10467,"vw":4.285007},{"c":4.26,"h":4.285,"l":4.26,"n":207,"o":4.28,"t":"2026-10-20T18:20:00Z","v":35956,"vw":4.273846},{"c":4.275,"h":4.28,"l":4.265,"n":102,"o":4.265,"t":"2026-10-20T18:25:00Z","v":13863,"vw":4.271696},{"c":4.3,"h":4.3,"l":4.275,"n":236,"o":4.275,"t":"2026-10-20T18:30:00Z","v":60000,"vw":4.287731},{"c":4.3,"h":4.3,"l":4.29,"n":53,"o":4.3,"t":"2026-10-20T18:35:00Z","v":4587,"vw":4.294622},{"c":4.295,"h":4.3,"l":4.29,"n":48,"o":4.3,"t":"2026-10-20T18:40:00Z","v":12333,"vw":4.291187},{"c":4.3,"h":4.31,"l":4.29,"n":121,"o":4.295,"t":"2026-10-20T18:45:00Z","v":12163,"vw":4.299432},{"c":4.305,"h":4.305,"l":4.305,"n":32,"o":4.305,"t":"2026-10-20T18:50:00Z","v":3834,"vw":4.305},{"c":4.305,"h":4.305,"l":4.3,"n":39,"o":4.305,"t":"2026-10-20T18:55:00Z","v":3184,"vw":4.304514},{"c":4.3101,"h":4.32,"l":4.3,"n":125,"o":4.3016,"t":"2026-10-20T19:00:00Z","v":51870,"vw":4.31156},{"c":4.315,"h":4.32,"l":4.31,"n":66,"o":4.32,"t":"2026-10-20T19:05:00Z","v":10291,"vw":4.313939},{"c":4.295,"h":4.31,"l":4.295,"n":217,"o":4.31,"t":"2026-10-20T19:10:00Z","v":43116,"vw":4.304298},{"c":4.295,"h":4.3,"l":4.2901,"n":78,"o":4.295,"t":"2026-10-20T19:15:00Z","v":10446,"vw":4.296252},{"c":4.29,"h":4.295,"l":4.285,"n":160,"o":4.295,"t":"2026-10-20T19:20:00Z","v":40951,"vw":4.289194},{"c":4.27,"h":4.295,"l":4.27,"n":213,"o":4.295,"t":"2026-10-20T19:25:00Z","v":49034,"vw":4.286579},{"c":4.26,"h":4.27,"l":4.2512,"n":253,"o":4.27,"t":"2026-10-20T19:30:00Z","v":53182,"vw":4.262408},{"c":4.265,"h":4.265,"l":4.26,"n":145,"o":4.265,"t":"2026-10-20T19:35:00Z","v":21049,"vw":4.26047},{"c":4.275,"h":4.28,"l":4.26,"n":222,"o":4.26,"t":"2026-10-20T19:40:00Z","v":33869,"vw":4.271602},{"c":4.26,"h":4.275,"l":4.26,"n":217,"o":4.275,"t":"2026-10-20T19:45:00Z","v":27571,"vw":4.269346},{"c":4.255,"h":4.265,"l":4.25,"n":245,"o":4.265,"t":"2026-10-20T19:50:00Z","v":50946,"vw":4.257866},{"c":4.26,"h":4.26,"l":4.25,"n":947,"o":4.25,"t":"2026-10-20T19:55:00Z","v":99956,"vw":4.254506},{"c":4.26,"h":4.26,"l":4.26,"n":13,"o":4.26,"t":"2026-10-20T20:00:00Z","v":234166,"vw":4.26},{"c":4.28,"h":4.3,"l":4.26,"n":54,"o":4.3,"t":"2026-10-21T13:30:00Z","v":7346,"vw":4.281503},{"c":4.27,"h":4.275,"l":4.255,"n":95,"o":4.275,"t":"2026-10-21T13:35:00Z","v":10504,"vw":4.264862},{"c":4.28,"h":4.29,"l":4.27,"n":63,"o":4.27,"t":"2026-10-21T13:40:00Z","v":7366,"vw":4.279333},{"c":4.275,"h":4.285,"l":4.27,"n":79,"o":4.275,"t":"2026-10-21T13:45:00Z","v":5878,"vw":4.279115},{"c":4.28,"h":4.285,"l":4.275,"n":124,"o":4.275,"t":"2026-10-21T13:50:00Z","v":16240,"vw":4.279504},{"c":4.285,"h":4.29,"l":4.28,"n":83,"o":4.285,"t":"2026-10-21T13:55:00Z","v":4635,"vw":4.284706},{"c":4.265,"h":4.285,"l":4.265,"n":284,"o":4.285,"t":"2026-10-21T14:00:00Z","v":18457,"vw":4.270598},{"c":4.23,"h":4.265,"l":4.23,"n":144,"o":4.265,"t":"2026-10-21T14:05:00Z","v":8862,"vw":4.251814},{"c":4.26,"h":4.265,"l":4.24,"n":188,"o":4.24,"t":"2026-10-21T14:10:00Z","v":20410,"vw":4.254199},{"c":4.245,"h":4.265,"l":4.245,"n":121,"o":4.265,"t":"2026-10-21T14:15:00Z","v":10977,"vw":4.25498},{"c":4.255,"h":4.26,"l":4.24,"n":83,"o":4.245,"t":"2026-10-21T14:20:00Z","v":7507,"vw":4.25026},{"c":4.255,"h":4.2599,"l":4.25,"n":79,"o":4.25,"t":"2026-10-21T14:25:00Z","v":5444,"vw":4.253749},{"c":4.26,"h":4.26,"l":4.25,"n":59,"o":4.255,"t":"2026-10-21T14:30:00Z","v":3546,"vw":4.25545},{"c":4.275,"h":4.28,"l":4.26,"n":216,"o":4.26,"t":"2026-10-21T14:35:00Z","v":26953,"vw":4.265045},{"c":4.275,"h":4.28,"l":4.265,"n":182,"o":4.275,"t":"2026-10-21T14:40:00Z","v":19454,"vw":4.271001},{"c":4.285,"h":4.2899,"l":4.2712,"n":225,"o":4.275,"t":"2026-10-21T14:45:00Z","v":33393,"vw":4.28083},{"c":4.265,"h":4.285,"l":4.265,"n":192,"o":4.285,"t":"2026-10-21T14:50:00Z","v":37555,"vw":4.275207},{"c":4.245,"h":4.27,"l":4.24,"n":204,"o":4.265,"t":"2026-10-21T14:55:00Z","v":24435,"vw":4.246514},{"c":4.245,"h":4.255,"l":4.235,"n":313,"o":4.245,"t":"2026-10-21T15:00:00Z","v":40371,"vw":4.246103},{"c":4.245,"h":4.25,"l":4.245,"n":38,"o":4.245,"t":"2026-10-21T15:05:00Z","v":2282,"vw":4.245564},{"c":4.245,"h":4.245,"l":4.24,"n":70,"o":4.245,"t":"2026-10-21T15:10:00Z","v":5232,"vw":4.244624},{"c":4.245,"h":4.255,"l":4.24,"n":172,"o":4.245,"t":"2026-10-21T15:15:00Z","v":26887,"vw":4.249658},{"c":4.25,"h":4.255,"l":4.245,"n":115,"o":4.245,"t":"2026-10-21T15:20:00Z","v":13810,"vw":4.251828},{"c":4.27,"h":4.27,"l":4.255,"n":118,"o":4.255,"t":"2026-10-21T15:25:00Z","v":9689,"vw":4.263664},{"c":4.265,"h":4.27,"l":4.26,"n":61,"o":4.27,"t":"2026-10-21T15:30:00Z","v":4262,"vw":4.26578},{"c":4.265,"h":4.27,"l":4.26,"n":70,"o":4.265,"t":"2026-10-21T15:35:00Z","v":3893,"vw":4.265234},{"c":4.25,"h":4.265,"l":4.25,"n":148,"o":4.265,"t":"2026-10-21T15:40:00Z","v":15963,"vw":4.260149},{"c":4.255,"h":4.265,"l":4.255,"n":203,"o":4.255,"t":"2026-10-21T15:45:00Z","v":40023,"vw":4.259507},{"c":4.255,"h":4.26,"l":4.25,"n":194,"o":4.255,"t":"2026-10-21T15:50:00Z","v":30014,"vw":4.258451},{"c":4.255,"h":4.255,"l":4.25,"n":75,"o":4.255,"t":"2026-10-21T15:55:00Z","v":3595,"vw":4.254731},{"c":4.265,"h":4.265,"l":4.25,"n":168,"o":4.255,"t":"2026-10-21T16:00:00Z","v":22508,"vw":4.259901},{"c":4.265,"h":4.265,"l":4.26,"n":93,"o":4.265,"t":"2026-10-21T16:05:00Z","v":8677,"vw":4.262938},{"c":4.275,"h":4.275,"l":4.265,"n":99,"o":4.265,"t":"2026-10-21T16:10:00Z","v":10169,"vw":4.269963},{"c":4.275,"h":4.275,"l":4.275,"n":75,"o":4.275,"t":"2026-10-21T16:15:00Z","v":3228,"vw":4.275},{"c":4.275,"h":4.275,"l":4.27,"n":80,"o":4.275,"t":"2026-10-21T16:20:00Z","v":4841,"vw":4.273892},{"c":4.275,"h":4.28,"l":4.27,"n":80,"o":4.275,"t":"2026-10-21T16:25:00Z","v":2967,"vw":4.275053},{"c":4.27,"h":4.275,"l":4.27,"n":49,"o":4.275,"t":"2026-10-21T16:30:00Z","v":2172,"vw":4.274231},{"c":4.325,"h":4.325,"l":4.275,"n":210,"o":4.275,"t":"2026-10-21T16:35:00Z","v":54990,"vw":4.294168},{"c":4.295,"h":4.325,"l":4.285,"n":476,"o":4.325,"t":"2026-10-21T16:40:00Z","v":85634,"vw":4.299937},{"c":4.28,"h":4.295,"l":4.28,"n":154,"o":4.295,"t":"2026-10-21T16:45:00Z","v":9803,"vw":4.291382},{"c":4.28,"h":4.285,"l":4.28,"n":90,"o":4.285,"t":"2026-10-21T16:50:00Z","v":3854,"vw":4.283263},{"c":4.28,"h":4.29,"l":4.28,"n":81,"o":4.29,"t":"2026-10-21T16:55:00Z","v":3799,"vw":4.283848},{"c":4.285,"h":4.285,"l":4.28,"n":111,"o":4.2801,"t":"2026-10-21T17:00:00Z","v":7708,"vw":4.284544},{"c":4.288,"h":4.288,"l":4.28,"n":97,"o":4.28,"t":"2026-10-21T17:05:00Z","v":4705,"vw":4.282998},{"c":4.295,"h":4.295,"l":4.285,"n":310,"o":4.285,"t":"2026-10-21T17:10:00Z","v":34169,"vw":4.290312},{"c":4.285,"h":4.295,"l":4.28,"n":84,"o":4.29,"t":"2026-10-21T17:15:00Z","v":4926,"vw":4.287756},{"c":4.285,"h":4.285,"l":4.28,"n":76,"o":4.285,"t":"2026-10-21T17:20:00Z","v":2834,"vw":4.283578},{"c":4.285,"h":4.285,"l":4.28,"n":77,"o":4.285,"t":"2026-10-21T17:25:00Z","v":3138,"vw":4.283812},{"c":4.285,"h":4.29,"l":4.28,"n":87,"o":4.28,"t":"2026-10-21T17:30:00Z","v":3941,"vw":4.283957},{"c":4.285,"h":4.285,"l":4.28,"n":76,"o":4.285,"t":"2026-10-21T17:35:00Z","v":4243,"vw":4.283833},{"c":4.285,"h":4.295,"l":4.28,"n":225,"o":4.28,"t":"2026-10-21T17:40:00Z","v":23342,"vw":4.288874},{"c":4.295,"h":4.2999,"l":4.29,"n":157,"o":4.29,"t":"2026-10-21T17:45:00Z","v":51922,"vw":4.296364},{"c":4.295,"h":4.295,"l":4.29,"n":98,"o":4.295,"t":"2026-10-21T17:50:00Z","v":3591,"vw":4.293932},{"c":4.295,"h":4.295,"l":4.29,"n":119,"o":4.295,"t":"2026-10-21T17:55:00Z","v":5341,"vw":4.294552},{"c":4.285,"h":4.295,"l":4.285,"n":209,"o":4.29,"t":"2026-10-21T18:00:00Z","v":21385,"vw":4.289355},{"c":4.295,"h":4.296,"l":4.2892,"n":101,"o":4.2892,"t":"2026-10-21T18:05:00Z","v":16911,"vw":4.291792},{"c":4.295,"h":4.3,"l":4.29,"n":68,"o":4.29,"t":"2026-10-21T18:10:00Z","v":3238,"vw":4.294952},{"c":4.28,"h":4.3,"l":4.28,"n":201,"o":4.295,"t":"2026-10-21T18:15:00Z","v":18892,"vw":4.292283},{"c":4.285,"h":4.285,"l":4.28,"n":76,"o":4.285,"t":"2026-10-21T18:20:00Z","v":4505,"vw":4.284257},{"c":4.28,"h":4.29,"l":4.28,"n":67,"o":4.285,"t":"2026-10-21T18:25:00Z","v":3641,"vw":4.285945},{"c":4.285,"h":4.29,"l":4.28,"n":84,"o":4.285,"t":"2026-10-21T18:30:00Z","v":5187,"vw":4.284754},{"c":4.295,"h":4.295,"l":4.285,"n":184,"o":4.29,"t":"2026-10-21T18:35:00Z","v":24532,"vw":4.290314},{"c":4.295,"h":4.295,"l":4.29,"n":93,"o":4.295,"t":"2026-10-21T18:40:00Z","v":4473,"vw":4.294701},{"c":4.285,"h":4.2994,"l":4.275,"n":302,"o":4.295,"t":"2026-10-21T18:45:00Z","v":69636,"vw":4.288791},{"c":4.285,"h":4.285,"l":4.275,"n":137,"o":4.285,"t":"2026-10-21T18:50:00Z","v":25335,"vw":4.280182},{"c":4.255,"h":4.285,"l":4.255,"n":256,"o":4.285,"t":"2026-10-21T18:55:00Z","v":44023,"vw":4.272495},{"c":4.245,"h":4.255,"l":4.23,"n":225,"o":4.25,"t":"2026-10-21T19:00:00Z","v":36421,"vw":4.245885},{"c":4.245,"h":4.255,"l":4.235,"n":180,"o":4.25,"t":"2026-10-21T19:05:00Z","v":33089,"vw":4.24518},{"c":4.245,"h":4.25,"l":4.235,"n":153,"o":4.245,"t":"2026-10-21T19:10:00Z","v":20616,"vw":4.243866},{"c":4.275,"h":4.275,"l":4.245,"n":145,"o":4.245,"t":"2026-10-21T19:15:00Z","v":16272,"vw":4.25625},{"c":4.275,"h":4.28,"l":4.27,"n":120,"o":4.275,"t":"2026-10-21T19:20:00Z","v":15894,"vw":4.274584},{"c":4.28,"h":4.285,"l":4.275,"n":143,"o":4.28,"t":"2026-10-21T19:25:00Z","v":13698,"vw":4.280216},{"c":4.285,"h":4.29,"l":4.28,"n":127,"o":4.28,"t":"2026-10-21T19:30:00Z","v":9438,"vw":4.284475},{"c":4.29,"h":4.295,"l":4.28,"n":207,"o":4.285,"t":"2026-10-21T19:35:00Z","v":21845,"vw":4.288474},{"c":4.285,"h":4.295,"l":4.28,"n":320,"o":4.2901,"t":"2026-10-21T19:40:00Z","v":38776,"vw":4.288722},{"c":4.29,"h":4.295,"l":4.28,"n":322,"o":4.285,"t":"2026-10-21T19:45:00Z","v":25296,"vw":4.289487},{"c":4.29,"h":4.3,"l":4.285,"n":488,"o":4.285,"t":"2026-10-21T19:50:00Z","v":51374,"vw":4.291812},{"c":4.275,"h":4.3,"l":4.27,"n":1521,"o":4.3,"t":"2026-10-21T19:55:00Z","v":136840,"vw":4.279792},{"c":4.27,"h":4.27,"l":4.27,"n":14,"o":4.27,"t":"2026-10-21T20:00:00Z","v":190193,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T11:15:00Z","v":150,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":31,"o":4.26,"t":"2026-10-22T13:00:00Z","v":1242,"vw":4.26},{"c":4.3,"h":4.3,"l":4.26,"n":108,"o":4.26,"t":"2026-10-22T13:30:00Z","v":19663,"vw":4.274048},{"c":4.31,"h":4.33,"l":4.31,"n":124,"o":4.31,"t":"2026-10-22T13:35:00Z","v":16568,"vw":4.32166},{"c":4.305,"h":4.315,"l":4.301,"n":103,"o":4.31,"t":"2026-10-22T13:40:00Z","v":17401,"vw":4.310685},{"c":4.36,"h":4.36,"l":4.305,"n":184,"o":4.31,"t":"2026-10-22T13:45:00Z","v":24968,"vw":4.326004},{"c":4.365,"h":4.375,"l":4.355,"n":131,"o":4.37,"t":"2026-10-22T13:50:00Z","v":21233,"vw":4.364658},{"c":4.385,"h":4.39,"l":4.365,"n":62,"o":4.365,"t":"2026-10-22T13:55:00Z","v":5706,"vw":4.376375},{"c":4.41,"h":4.43,"l":4.39,"n":118,"o":4.39,"t":"2026-10-22T14:00:00Z","v":15432,"vw":4.40796},{"c":4.405,"h":4.425,"l":4.405,"n":117,"o":4.415,"t":"2026-10-22T14:05:00Z","v":13896,"vw":4.413416},{"c":4.435,"h":4.435,"l":4.405,"n":325,"o":4.405,"t":"2026-10-22T14:10:00Z","v":48842,"vw":4.421165},{"c":4.44,"h":4.445,"l":4.43,"n":130,"o":4.435,"t":"2026-10-22T14:15:00Z","v":16617,"vw":4.440179},{"c":4.42,"h":4.435,"l":4.415,"n":146,"o":4.43,"t":"2026-10-22T14:20:00Z","v":17469,"vw":4.426336},{"c":4.405,"h":4.42,"l":4.405,"n":92,"o":4.42,"t":"2026-10-22T14:25:00Z","v":10477,"vw":4.412728},{"c":4.38,"h":4.42,"l":4.38,"n":121,"o":4.41,"t":"2026-10-22T14:30:00Z","v":15595,"vw":4.40622},{"c":4.385,"h":4.39,"l":4.37,"n":111,"o":4.39,"t":"2026-10-22T14:35:00Z","v":23015,"vw":4.380877},{"c":4.3901,"h":4.4,"l":4.38,"n":208,"o":4.3899,"t":"2026-10-22T14:40:00Z","v":78301,"vw":4.389748},{"c":4.41,"h":4.4192,"l":4.4,"n":89,"o":4.4,"t":"2026-10-22T14:45:00Z","v":18193,"vw":4.40863},{"c":4.41,"h":4.4193,"l":4.4,"n":175,"o":4.405,"t":"2026-10-22T14:50:00Z","v":38434,"vw":4.407433},{"c":4.405,"h":4.425,"l":4.4,"n":140,"o":4.42,"t":"2026-10-22T14:55:00Z","v":43525,"vw":4.413147},{"c":4.385,"h":4.405,"l":4.38,"n":186,"o":4.405,"t":"2026-10-22T15:00:00Z","v":33928,"vw":4.389628},{"c":4.37,"h":4.39,"l":4.365,"n":205,"o":4.3888,"t":"2026-10-22T15:05:00Z","v":29216,"vw":4.379875},{"c":4.38,"h":4.385,"l":4.37,"n":95,"o":4.37,"t":"2026-10-22T15:10:00Z","v":11397,"vw":4.377118},{"c":4.39,"h":4.4,"l":4.385,"n":166,"o":4.385,"t":"2026-10-22T15:15:00Z","v":34274,"vw":4.395972},{"c":4.405,"h":4.4091,"l":4.39,"n":166,"o":4.395,"t":"2026-10-22T15:20:00Z","v":23802,"vw":4.400609},{"c":4.405,"h":4.41,"l":4.4,"n":85,"o":4.405,"t":"2026-10-22T15:25:00Z","v":13893,"vw":4.401677},{"c":4.415,"h":4.42,"l":4.405,"n":191,"o":4.41,"t":"2026-10-22T15:30:00Z","v":37327,"vw":4.412374},{"c":4.41,"h":4.42,"l":4.405,"n":176,"o":4.415,"t":"2026-10-22T15:35:00Z","v":41706,"vw":4.414628},{"c":4.41,"h":4.415,"l":4.405,"n":82,"o":4.41,"t":"2026-10-22T15:40:00Z","v":16629,"vw":4.410945},{"c":4.43,"h":4.43,"l":4.41,"n":135,"o":4.41,"t":"2026-10-22T15:45:00Z","v":30830,"vw":4.42156},{"c":4.45,"h":4.455,"l":4.4392,"n":66,"o":4.44,"t":"2026-10-22T15:50:00Z","v":9356,"vw":4.446517},{"c":4.46,"h":4.47,"l":4.4512,"n":108,"o":4.455,"t":"2026-10-22T15:55:00Z","v":29598,"vw":4.461139},{"c":4.4594,"h":4.465,"l":4.455,"n":74,"o":4.465,"t":"2026-10-22T16:00:00Z","v":21577,"vw":4.461275},{"c":4.455,"h":4.46,"l":4.445,"n":124,"o":4.45,"t":"2026-10-22T16:05:00Z","v":24966,"vw":4.451521},{"c":4.465,"h":4.47,"l":4.455,"n":72,"o":4.455,"t":"2026-10-22T16:10:00Z","v":7615,"vw":4.460444},{"c":4.465,"h":4.465,"l":4.465,"n":55,"o":4.465,"t":"2026-10-22T16:15:00Z","v":2705,"vw":4.465},{"c":4.465,"h":4.47,"l":4.4608,"n":82,"o":4.465,"t":"2026-10-22T16:20:00Z","v":10163,"vw":4.464028},{"c":4.48,"h":4.48,"l":4.465,"n":44,"o":4.465,"t":"2026-10-22T16:25:00Z","v":31917,"vw":4.470977},{"c":4.485,"h":4.485,"l":4.47,"n":57,"o":4.47,"t":"2026-10-22T16:30:00Z","v":5243,"vw":4.477671},{"c":4.465,"h":4.485,"l":4.465,"n":116,"o":4.48,"t":"2026-10-22T16:35:00Z","v":22236,"vw":4.473655},{"c":4.46,"h":4.475,"l":4.46,"n":94,"o":4.465,"t":"2026-10-22T16:40:00Z","v":14045,"vw":4.469247},{"c":4.46,"h":4.47,"l":4.455,"n":125,"o":4.465,"t":"2026-10-22T16:45:00Z","v":15385,"vw":4.458533},{"c":4.475,"h":4.475,"l":4.46,"n":63,"o":4.46,"t":"2026-10-22T16:50:00Z","v":8910,"vw":4.469725},{"c":4.475,"h":4.48,"l":4.47,"n":45,"o":4.47,"t":"2026-10-22T16:55:00Z","v":1334,"vw":4.475538},{"c":4.46,"h":4.475,"l":4.46,"n":120,"o":4.475,"t":"2026-10-22T17:00:00Z","v":16838,"vw":4.468908},{"c":4.46,"h":4.465,"l":4.455,"n":80,"o":4.465,"t":"2026-10-22T17:05:00Z","v":7920,"vw":4.460394},{"c":4.4512,"h":4.455,"l":4.445,"n":84,"o":4.45,"t":"2026-10-22T17:10:00Z","v":10963,"vw":4.449869},{"c":4.455,"h":4.465,"l":4.45,"n":195,"o":4.455,"t":"2026-10-22T17:15:00Z","v":51320,"vw":4.456347},{"c":4.465,"h":4.47,"l":4.45,"n":115,"o":4.458,"t":"2026-10-22T17:20:00Z","v":61951,"vw":4.465796},{"c":4.465,"h":4.47,"l":4.465,"n":53,"o":4.47,"t":"2026-10-22T17:25:00Z","v":5854,"vw":4.466354},{"c":4.46,"h":4.465,"l":4.455,"n":101,"o":4.46,"t":"2026-10-22T17:30:00Z","v":11628,"vw":4.460365},{"c":4.455,"h":4.455,"l":4.455,"n":12,"o":4.455,"t":"2026-10-22T17:35:00Z","v":673,"vw":4.455},{"c":4.46,"h":4.465,"l":4.455,"n":75,"o":4.46,"t":"2026-10-22T17:40:00Z","v":12160,"vw":4.461946},{"c":4.455,"h":4.461,"l":4.455,"n":86,"o":4.46,"t":"2026-10-22T17:45:00Z","v":6045,"vw":4.459775},{"c":4.445,"h":4.455,"l":4.445,"n":99,"o":4.45,"t":"2026-10-22T17:50:00Z","v":10698,"vw":4.451038},{"c":4.45,"h":4.45,"l":4.45,"n":26,"o":4.45,"t":"2026-10-22T17:55:00Z","v":3401,"vw":4.45},{"c":4.435,"h":4.455,"l":4.435,"n":111,"o":4.455,"t":"2026-10-22T18:00:00Z","v":8562,"vw":4.445432},{"c":4.435,"h":4.445,"l":4.43,"n":140,"o":4.435,"t":"2026-10-22T18:05:00Z","v":22732,"vw":4.437608},{"c":4.45,"h":4.455,"l":4.43,"n":111,"o":4.435,"t":"2026-10-22T18:10:00Z","v":30042,"vw":4.446988},{"c":4.4591,"h":4.4599,"l":4.45,"n":79,"o":4.455,"t":"2026-10-22T18:15:00Z","v":14350,"vw":4.456186},{"c":4.465,"h":4.465,"l":4.455,"n":154,"o":4.46,"t":"2026-10-22T18:20:00Z","v":45160,"vw":4.461165},{"c":4.455,"h":4.465,"l":4.455,"n":97,"o":4.465,"t":"2026-10-22T18:25:00Z","v":8211,"vw":4.460852},{"c":4.455,"h":4.47,"l":4.455,"n":121,"o":4.455,"t":"2026-10-22T18:30:00Z","v":17301,"vw":4.460193},{"c":4.45,"h":4.46,"l":4.4488,"n":105,"o":4.455,"t":"2026-10-22T18:35:00Z","v":20220,"vw":4.450305},{"c":4.455,"h":4.455,"l":4.455,"n":14,"o":4.455,"t":"2026-10-22T18:40:00Z","v":661,"vw":4.455},{"c":4.452,"h":4.46,"l":4.45,"n":89,"o":4.46,"t":"2026-10-22T18:45:00Z","v":7876,"vw":4.454555},{"c":4.45,"h":4.46,"l":4.45,"n":59,"o":4.455,"t":"2026-10-22T18:50:00Z","v":1710,"vw":4.453436},{"c":4.455,"h":4.455,"l":4.45,"n":94,"o":4.455,"t":"2026-10-22T18:55:00Z","v":5425,"vw":4.454436},{"c":4.475,"h":4.48,"l":4.45,"n":221,"o":4.455,"t":"2026-10-22T19:00:00Z","v":32175,"vw":4.46665},{"c":4.485,"h":4.485,"l":4.475,"n":146,"o":4.475,"t":"2026-10-22T19:05:00Z","v":24195,"vw":4.479274},{"c":4.475,"h":4.485,"l":4.475,"n":114,"o":4.485,"t":"2026-10-22T19:10:00Z","v":12650,"vw":4.48038},{"c":4.475,"h":4.475,"l":4.47,"n":64,"o":4.475,"t":"2026-10-22T19:15:00Z","v":5164,"vw":4.473375},{"c":4.485,"h":4.49,"l":4.475,"n":223,"o":4.475,"t":"2026-10-22T19:20:00Z","v":31765,"vw":4.480326},{"c":4.485,"h":4.485,"l":4.485,"n":86,"o":4.485,"t":"2026-10-22T19:25:00Z","v":3871,"vw":4.485},{"c":4.485,"h":4.49,"l":4.48,"n":126,"o":4.485,"t":"2026-10-22T19:30:00Z","v":9129,"vw":4.485209},{"c":4.485,"h":4.485,"l":4.48,"n":134,"o":4.485,"t":"2026-10-22T19:35:00Z","v":15639,"vw":4.484705},{"c":4.485,"h":4.495,"l":4.48,"n":195,"o":4.485,"t":"2026-10-22T19:40:00Z","v":79286,"vw":4.488812},{"c":4.485,"h":4.485,"l":4.475,"n":394,"o":4.485,"t":"2026-10-22T19:45:00Z","v":88493,"vw":4.481038},{"c":4.51,"h":4.52,"l":4.485,"n":388,"o":4.485,"t":"2026-10-22T19:50:00Z","v":104008,"vw":4.501992},{"c":4.52,"h":4.52,"l":4.505,"n":917,"o":4.51,"t":"2026-10-22T19:55:00Z","v":145745,"vw":4.511619},{"c":4.52,"h":4.52,"l":4.52,"n":25,"o":4.52,"t":"2026-10-22T20:00:00Z","v":249668,"vw":4.52}],"history":[{"c":10.19,"h":10.39,"l":10.19,"n":8632,"o":10.29,"t":"2024-10-21T04:00:00Z","v":1110323,"vw":10.24233},{"c":9.89,"h":10.19,"l":9.89,"n":10070,"o":10.15,"t":"2024-10-22T04:00:00Z","v":1241097,"vw":9.963986},{"c":9.85,"h":9.935,"l":9.71,"n":9948,"o":9.85,"t":"2024-10-23T04:00:00Z","v":1812096,"vw":9.787846},{"c":9.89,"h":10.01,"l":9.77,"n":10751,"o":9.83,"t":"2024-10-24T04:00:00Z","v":1192517,"vw":9.905342},{"c":10.01,"h":10.1,"l":9.9,"n":8989,"o":9.94,"t":"2024-10-25T04:00:00Z","v":1483963,"vw":9.963081},{"c":10.31,"h":10.315,"l":10.08,"n":18740,"o":10.08,"t":"2024-10-28T04:00:00Z","v":2325718,"vw":10.238734},{"c":7.24,"h":7.8711,"l":6.675,"n":102424,"o":6.75,"t":"2024-10-29T04:00:00Z","v":21268859,"vw":7.235364},{"c":7.28,"h":7.515,"l":7.15,"n":36089,"o":7.31,"t":"2024-10-30T04:00:00Z","v":7589650,"vw":7.336863},{"c":7.36,"h":7.4,"l":7.06,"n":25590,"o":7.25,"t":"2024-10-31T04:00:00Z","v":4280335,"vw":7.305467},{"c":7.35,"h":7.56,"l":7.3,"n":16489,"o":7.34,"t":"2024-11-01T04:00:00Z","v":2658675,"vw":7.375257},{"c":7.04,"h":7.305,"l":7.01,"n":19787,"o":7.15,"t":"2024-11-04T05:00:00Z","v":3338304,"vw":7.104363},{"c":7.02,"h":7.1,"l":6.94,"n":16343,"o":7.03,"t":"2024-11-05T05:00:00Z","v":2000746,"vw":7.02521},{"c":7.8,"h":7.83,"l":7.28,"n":33090,"o":7.29,"t":"2024-11-06T05:00:00Z","v":3950000,"vw":7.639535},{"c":7.63,"h":7.835,"l":7.61,"n":16765,"o":7.79,"t":"2024-11-07T05:00:00Z","v":3324100,"vw":7.673485},{"c":7.32,"h":7.76,"l":7.32,"n":13338,"o":7.62,"t":"2024-11-08T05:00:00Z","v":1540710,"vw":7.495695},{"c":7.45,"h":7.52,"l":7.325,"n":12612,"o":7.38,"t":"2024-11-11T05:00:00Z","v":1554714,"vw":7.432916},{"c":7.5,"h":7.57,"l":7.3233,"n":15413,"o":7.4,"t":"2024-11-12T05:00:00Z","v":2185506,"vw":7.480318},{"c":7.34,"h":7.645,"l":7.34,"n":17673,"o":7.59,"t":"2024-11-13T05:00:00Z","v":2157592,"vw":7.438098},{"c":7.27,"h":7.49,"l":7.235,"n":9313,"o":7.38,"t":"2024-11-14T05:00:00Z","v":1182002,"vw":7.339147},{"c":7.17,"h":7.33,"l":7.02,"n":9046,"o":7.29,"t":"2024-11-15T05:00:00Z","v":1335214,"vw":7.122625},{"c":7.16,"h":7.335,"l":7.11,"n":8754,"o":7.17,"t":"2024-11-18T05:00:00Z","v":954264,"vw":7.174755},{"c":7.09,"h":7.15,"l":7.005,"n":10548,"o":7.1,"t":"2024-11-19T05:00:00Z","v":1258531,"vw":7.068859},{"c":7.11,"h":7.17,"l":6.98,"n":9908,"o":7.08,"t":"2024-11-20T05:00:00Z","v":1375315,"vw":7.077835},{"c":7.19,"h":7.34,"l":7.1126,"n":8823,"o":7.17,"t":"2024-11-21T05:00:00Z","v":898212,"vw":7.22536},{"c":7.41,"h":7.49,"l":7.19,"n":11733,"o":7.23,"t":"2024-11-22T05:00:00Z","v":1921167,"vw":7.359599},{"c":7.55,"h":7.765,"l":7.46,"n":8935,"o":7.48,"t":"2024-11-25T05:00:00Z","v":1349525,"vw":7.604794},{"c":7.36,"h":7.47,"l":7.255,"n":11589,"o":7.45,"t":"2024-11-26T05:00:00Z","v":2111732,"vw":7.383946},{"c":7.39,"h":7.525,"l":7.32,"n":12351,"o":7.45,"t":"2024-11-27T05:00:00Z","v":1712516,"vw":7.400049},{"c":7.48,"h":7.575,"l":7.42,"n":6229,"o":7.48,"t":"2024-11-29T05:00:00Z","v":607827,"vw":7.505254},{"c":7.55,"h":7.6,"l":7.32,"n":11727,"o":7.51,"t":"2024-12-02T05:00:00Z","v":1263840,"vw":7.493433},{"c":7.74,"h":7.75,"l":7.48,"n":10674,"o":7.59,"t":"2024-12-03T05:00:00Z","v":1127651,"vw":7.683497},{"c":7.65,"h":7.845,"l":7.58,"n":11711,"o":7.74,"t":"2024-12-04T05:00:00Z","v":1641445,"vw":7.680197},{"c":7.4,"h":7.73,"l":7.39,"n":9929,"o":7.66,"t":"2024-12-05T05:00:00Z","v":1176895,"vw":7.525965},{"c":7.35,"h":7.53,"l":7.325,"n":10799,"o":7.48,"t":"2024-12-06T05:00:00Z","v":849664,"vw":7.40975},{"c":7.49,"h":7.69,"l":7.41,"n":10823,"o":7.41,"t":"2024-12-09T05:00:00Z","v":1226246,"vw":7.49858},{"c":7.6,"h":7.7,"l":7.39,"n":11272,"o":7.45,"t":"2024-12-10T05:00:00Z","v":1316709,"vw":7.593774},{"c":7.83,"h":7.865,"l":7.6,"n":14471,"o":7.64,"t":"2024-12-11T05:00:00Z","v":1665136,"vw":7.790579},{"c":7.74,"h":8.04,"l":7.7,"n":16538,"o":7.84,"t":"2024-12-12T05:00:00Z","v":2152243,"vw":7.806843},{"c":7.92,"h":7.93,"l":7.72,"n":15665,"o":7.75,"t":"2024-12-13T05:00:00Z","v":1921631,"vw":7.874367},{"c":7.92,"h":8.095,"l":7.855,"n":15165,"o":7.91,"t":"2024-12-16T05:00:00Z","v":2033733,"vw":7.956678},{"c":7.68,"h":8.01,"l":7.63,"n":14551,"o":7.89,"t":"2024-12-17T05:00:00Z","v":1862966,"vw":7.76501},{"c":7.48,"h":7.92,"l":7.415,"n":18065,"o":7.78,"t":"2024-12-18T05:00:00Z","v":2076083,"vw":7.612145},{"c":7.48,"h":7.58,"l":7.295,"n":13242,"o":7.51,"t":"2024-12-19T05:00:00Z","v":1745133,"vw":7.427791},{"c":7.63,"h":7.7256,"l":7.39,"n":12214,"o":7.39,"t":"2024-12-20T05:00:00Z","v":2316983,"vw":7.616877},{"c":7.58,"h":7.62,"l":7.42,"n":10790,"o":7.58,"t":"2024-12-23T05:00:00Z","v":1284073,"vw":7.549709},{"c":7.57,"h":7.61,"l":7.475,"n":6483,"o":7.6,"t":"2024-12-24T05:00:00Z","v":695741,"vw":7.546731},{"c":7.62,"h":7.67,"l":7.48,"n":10533,"o":7.52,"t":"2024-12-26T05:00:00Z","v":1066987,"vw":7.60779},{"c":7.36,"h":7.63,"l":7.35,"n":10386,"o":7.54,"t":"2024-12-27T05:00:00Z","v":1168226,"vw":7.421322},{"c":7.37,"h":7.465,"l":7.27,"n":10839,"o":7.36,"t":"2024-12-30T05:00:00Z","v":1183916,"vw":7.355417},{"c":7.35,"h":7.6,"l":7.34,"n":13403,"o":7.4,"t":"2024-12-31T05:00:00Z","v":1764548,"vw":7.419614},{"c":7.39,"h":7.5,"l":7.29,"n":14480,"o":7.48,"t":"2025-01-02T05:00:00Z","v":1957501,"vw":7.369587},{"c":7.57,"h":7.63,"l":7.35,"n":13080,"o":7.43,"t":"2025-01-03T05:00:00Z","v":2135500,"vw":7.518003},{"c":7.55,"h":7.88,"l":7.55,"n":12171,"o":7.66,"t":"2025-01-06T05:00:00Z","v":1385681,"vw":7.674053},{"c":7.37,"h":7.68,"l":7.3,"n":14748,"o":7.65,"t":"2025-01-07T05:00:00Z","v":1754362,"vw":7.386047},{"c":7,"h":7.33,"l":6.99,"n":13822,"o":7.29,"t":"2025-01-08T05:00:00Z","v":2485241,"vw":7.059819},{"c":6.95,"h":7.06,"l":6.76,"n":13739,"o":6.94,"t":"2025-01-10T05:00:00Z","v":1684889,"vw":6.946593},{"c":7.01,"h":7.105,"l":6.905,"n":10219,"o":6.93,"t":"2025-01-13T05:00:00Z","v":1353983,"vw":7.015893},{"c":7.25,"h":7.415,"l":7.08,"n":12642,"o":7.08,"t":"2025-01-14T05:00:00Z","v":1512703,"vw":7.264254},{"c":7.64,"h":7.8,"l":7.46,"n":17163,"o":7.53,"t":"2025-01-15T05:00:00Z","v":2776704,"vw":7.664883},{"c":7.22,"h":7.76,"l":7.19,"n":21647,"o":7.61,"t":"2025-01-16T05:00:00Z","v":4634649,"vw":7.323113},{"c":7.6,"h":7.6,"l":7.265,"n":19064,"o":7.4,"t":"2025-01-17T05:00:00Z","v":2373811,"vw":7.466872},{"c":7.89,"h":7.905,"l":7.655,"n":12630,"o":7.7,"t":"2025-01-21T05:00:00Z","v":1529351,"vw":7.808955},{"c":7.78,"h":7.91,"l":7.765,"n":15162,"o":7.82,"t":"2025-01-22T05:00:00Z","v":1125201,"vw":7.822132},{"c":7.82,"h":7.92,"l":7.75,"n":11442,"o":7.77,"t":"2025-01-23T05:00:00Z","v":1037721,"vw":7.834213},{"c":7.87,"h":7.93,"l":7.73,"n":10327,"o":7.79,"t":"2025-01-24T05:00:00Z","v":900998,"vw":7.85703},{"c":8.41,"h":8.445,"l":7.7801,"n":21143,"o":7.89,"t":"2025-01-27T05:00:00Z","v":2217830,"vw":8.310534},{"c":8.18,"h":8.45,"l":8.155,"n":14203,"o":8.45,"t":"2025-01-28T05:00:00Z","v":1431373,"vw":8.226013},{"c":8.28,"h":8.32,"l":8.15,"n":12760,"o":8.17,"t":"2025-01-29T05:00:00Z","v":1085189,"vw":8.259562},{"c":8.41,"h":8.51,"l":8.29,"n":10380,"o":8.36,"t":"2025-01-30T05:00:00Z","v":962286,"vw":8.393077},{"c":8.29,"h":8.48,"l":8.235,"n":9891,"o":8.4,"t":"2025-01-31T05:00:00Z","v":856237,"vw":8.318164},{"c":7.97,"h":8.12,"l":7.945,"n":10327,"o":8.1,"t":"2025-02-03T05:00:00Z","v":1017732,"vw":8.00951},{"c":7.94,"h":8.15,"l":7.93,"n":8901,"o":7.97,"t":"2025-02-04T05:00:00Z","v":970938,"vw":7.993432},{"c":8.16,"h":8.17,"l":7.9,"n":8653,"o":8.04,"t":"2025-02-05T05:00:00Z","v":937091,"vw":8.067578},{"c":8.25,"h":8.26,"l":8.095,"n":8490,"o":8.26,"t":"2025-02-06T05:00:00Z","v":705260,"vw":8.207473},{"c":8.13,"h":8.22,"l":8.11,"n":10029,"o":8.21,"t":"2025-02-07T05:00:00Z","v":875272,"vw":8.152096},{"c":8.23,"h":8.32,"l":8.13,"n":11084,"o":8.2,"t":"2025-02-10T05:00:00Z","v":929027,"vw":8.225864},{"c":8.31,"h":8.35,"l":8.11,"n":8485,"o":8.15,"t":"2025-02-11T05:00:00Z","v":607001,"vw":8.295931},{"c":8.17,"h":8.24,"l":8.137,"n":9157,"o":8.15,"t":"2025-02-12T05:00:00Z","v":651763,"vw":8.184717},{"c":8.29,"h":8.34,"l":8.18,"n":8001,"o":8.23,"t":"2025-02-13T05:00:00Z","v":923431,"vw":8.281141},{"c":8.37,"h":8.495,"l":8.305,"n":8868,"o":8.34,"t":"2025-02-14T05:00:00Z","v":825904,"vw":8.383538},{"c":8.09,"h":8.5064,"l":8.085,"n":11828,"o":8.37,"t":"2025-02-18T05:00:00Z","v":1080699,"vw":8.218447},{"c":8.17,"h":8.19,"l":7.915,"n":9376,"o":7.97,"t":"2025-02-19T05:00:00Z","v":933637,"vw":8.104889},{"c":8,"h":8.205,"l":7.952,"n":10613,"o":8.19,"t":"2025-02-20T05:00:00Z","v":795919,"vw":8.028051},{"c":7.79,"h":8.15,"l":7.73,"n":9739,"o":8.15,"t":"2025-02-21T05:00:00Z","v":897802,"vw":7.84132},{"c":8,"h":8.04,"l":7.755,"n":11438,"o":7.86,"t":"2025-02-24T05:00:00Z","v":1184056,"vw":7.965631},{"c":8.06,"h":8.24,"l":8.015,"n":14544,"o":8.07,"t":"2025-02-25T05:00:00Z","v":1460425,"vw":8.090808},{"c":9.11,"h":10.13,"l":8.86,"n":31027,"o":9.395,"t":"2025-02-26T05:00:00Z","v":4368600,"vw":9.222815},{"c":8.55,"h":9.19,"l":8.48,"n":16450,"o":9.19,"t":"2025-02-27T05:00:00Z","v":1937016,"vw":8.676896},{"c":8.09,"h":8.77,"l":8.05,"n":17497,"o":8.54,"t":"2025-02-28T05:00:00Z","v":3118440,"vw":8.256919},{"c":7.85,"h":8.235,"l":7.795,"n":15197,"o":8.12,"t":"2025-03-03T05:00:00Z","v":1503673,"vw":7.969713},{"c":7.92,"h":8.095,"l":7.525,"n":16428,"o":7.77,"t":"2025-03-04T05:00:00Z","v":1684819,"vw":7.897137},{"c":8.11,"h":8.2,"l":7.92,"n":13337,"o":7.94,"t":"2025-03-05T05:00:00Z","v":1509604,"vw":8.099204},{"c":8.09,"h":8.1271,"l":7.94,"n":10862,"o":8.07,"t":"2025-03-06T05:00:00Z","v":1073688,"vw":8.039709},{"c":8.26,"h":8.295,"l":8.07,"n":13042,"o":8.08,"t":"2025-03-07T05:00:00Z","v":1340101,"vw":8.220345},{"c":8.26,"h":8.56,"l":8.18,"n":16464,"o":8.31,"t":"2025-03-10T04:00:00Z","v":1839797,"vw":8.346404},{"c":8.17,"h":8.35,"l":8.055,"n":16911,"o":8.35,"t":"2025-03-11T04:00:00Z","v":1374748,"vw":8.185733},{"c":8.07,"h":8.245,"l":7.935,"n":14597,"o":8.21,"t":"2025-03-12T04:00:00Z","v":1307185,"vw":8.079587},{"c":8.06,"h":8.27,"l":7.94,"n":12777,"o":8.08,"t":"2025-03-13T04:00:00Z","v":1302785,"vw":8.0377},{"c":8.16,"h":8.25,"l":8.035,"n":13450,"o":8.1,"t":"2025-03-14T04:00:00Z","v":1378099,"vw":8.152753},{"c":8.23,"h":8.295,"l":8.1,"n":11574,"o":8.1,"t":"2025-03-17T04:00:00Z","v":1467382,"vw":8.226955},{"c":8.11,"h":8.19,"l":8.01,"n":12105,"o":8.14,"t":"2025-03-18T04:00:00Z","v":1471773,"vw":8.115313},{"c":8.37,"h":8.41,"l":8.01,"n":17507,"o":8.09,"t":"2025-03-19T04:00:00Z","v":2214912,"vw":8.20692},{"c":8.07,"h":8.35,"l":8.045,"n":12726,"o":8.24,"t":"2025-03-20T04:00:00Z","v":1205591,"vw":8.158979},{"c":7.94,"h":8.085,"l":7.89,"n":13416,"o":8.02,"t":"2025-03-21T04:00:00Z","v":3635101,"vw":7.960005},{"c":7.98,"h":8.125,"l":7.95,"n":12649,"o":7.99,"t":"2025-03-24T04:00:00Z","v":1281981,"vw":8.015789},{"c":7.86,"h":8.05,"l":7.79,"n":11161,"o":7.99,"t":"2025-03-25T04:00:00Z","v":1256115,"vw":7.892451},{"c":7.75,"h":7.915,"l":7.715,"n":11856,"o":7.83,"t":"2025-03-26T04:00:00Z","v":1019059,"vw":7.804506},{"c":7.5,"h":7.71,"l":7.39,"n":14664,"o":7.7,"t":"2025-03-27T04:00:00Z","v":1327754,"vw":7.496376},{"c":7.18,"h":7.52,"l":7.175,"n":9968,"o":7.51,"t":"2025-03-28T04:00:00Z","v":829947,"vw":7.247415},{"c":7.2,"h":7.28,"l":7.025,"n":10207,"o":7.07,"t":"2025-03-31T04:00:00Z","v":1199622,"vw":7.167775},{"c":7.16,"h":7.265,"l":7.08,"n":11859,"o":7.18,"t":"2025-04-01T04:00:00Z","v":934905,"vw":7.171232},{"c":7.13,"h":7.21,"l":7.04,"n":8988,"o":7.06,"t":"2025-04-02T04:00:00Z","v":810600,"vw":7.133624},{"c":6.59,"h":6.96,"l":6.4,"n":17552,"o":6.86,"t":"2025-04-03T04:00:00Z","v":2313080,"vw":6.546017},{"c":6.9,"h":6.94,"l":6.2,"n":22134,"o":6.32,"t":"2025-04-04T04:00:00Z","v":2323579,"vw":6.690183},{"c":6.88,"h":7.11,"l":6.53,"n":23183,"o":6.64,"t":"2025-04-07T04:00:00Z","v":4420648,"vw":6.860773},{"c":6.52,"h":7.08,"l":6.395,"n":21609,"o":7.08,"t":"2025-04-08T04:00:00Z","v":2928737,"vw":6.657534},{"c":6.77,"h":6.95,"l":6.235,"n":25610,"o":6.41,"t":"2025-04-09T04:00:00Z","v":2724911,"vw":6.658898},{"c":6.33,"h":6.63,"l":6.245,"n":16357,"o":6.63,"t":"2025-04-10T04:00:00Z","v":1858183,"vw":6.37181},{"c":6.29,"h":6.33,"l":6.05,"n":12779,"o":6.27,"t":"2025-04-11T04:00:00Z","v":1621007,"vw":6.223583},{"c":6.33,"h":6.4,"l":6.21,"n":10423,"o":6.38,"t":"2025-04-14T04:00:00Z","v":1118745,"vw":6.325372},{"c":6.27,"h":6.44,"l":6.23,"n":11397,"o":6.3,"t":"2025-04-15T04:00:00Z","v":1172266,"vw":6.301048},{"c":6.06,"h":6.28,"l":5.985,"n":10808,"o":6.24,"t":"2025-04-16T04:00:00Z","v":863907,"vw":6.066509},{"c":6.41,"h":6.42,"l":6.05,"n":13635,"o":6.05,"t":"2025-04-17T04:00:00Z","v":2325026,"vw":6.332866},{"c":6.31,"h":6.365,"l":6.15,"n":10334,"o":6.3,"t":"2025-04-21T04:00:00Z","v":1098836,"vw":6.277359},{"c":6.38,"h":6.46,"l":6.325,"n":10928,"o":6.37,"t":"2025-04-22T04:00:00Z","v":1022026,"vw":6.37893},{"c":6.62,"h":6.705,"l":6.5,"n":15023,"o":6.56,"t":"2025-04-23T04:00:00Z","v":1646456,"vw":6.612877},{"c":6.76,"h":6.76,"l":6.54,"n":8943,"o":6.6,"t":"2025-04-24T04:00:00Z","v":1332726,"vw":6.684703},{"c":6.86,"h":6.89,"l":6.685,"n":9742,"o":6.71,"t":"2025-04-25T04:00:00Z","v":762756,"vw":6.827026},{"c":6.96,"h":6.97,"l":6.82,"n":7928,"o":6.85,"t":"2025-04-28T04:00:00Z","v":782015,"vw":6.915738},{"c":7.06,"h":7.13,"l":6.89,"n":10665,"o":6.95,"t":"2025-04-29T04:00:00Z","v":1049688,"vw":7.053258},{"c":6.88,"h":6.97,"l":6.8,"n":9548,"o":6.97,"t":"2025-04-30T04:00:00Z","v":1285198,"vw":6.895744},{"c":6.96,"h":7.02,"l":6.84,"n":12451,"o":6.92,"t":"2025-05-01T04:00:00Z","v":1265661,"vw":6.941895},{"c":7.28,"h":7.29,"l":7.05,"n":8943,"o":7.05,"t":"2025-05-02T04:00:00Z","v":840069,"vw":7.212399},{"c":7.3,"h":7.425,"l":7.18,"n":8504,"o":7.24,"t":"2025-05-05T04:00:00Z","v":918526,"vw":7.327303},{"c":7.24,"h":7.26,"l":7.125,"n":10323,"o":7.21,"t":"2025-05-06T04:00:00Z","v":921813,"vw":7.224605},{"c":7.15,"h":7.34,"l":7.085,"n":8988,"o":7.34,"t":"2025-05-07T04:00:00Z","v":848458,"vw":7.171431},{"c":7.88,"h":8.04,"l":7.53,"n":17486,"o":7.75,"t":"2025-05-08T04:00:00Z","v":1574041,"vw":7.805591},{"c":8.2,"h":8.34,"l":8.01,"n":21211,"o":8.05,"t":"2025-05-09T04:00:00Z","v":1991217,"vw":8.205317},{"c":8.42,"h":8.76,"l":8.28,"n":18085,"o":8.68,"t":"2025-05-12T04:00:00Z","v":2428065,"vw":8.387412},{"c":8.5,"h":8.625,"l":8.435,"n":13858,"o":8.51,"t":"2025-05-13T04:00:00Z","v":1533602,"vw":8.502438},{"c":8.42,"h":8.64,"l":8.345,"n":11744,"o":8.46,"t":"2025-05-14T04:00:00Z","v":1448772,"vw":8.433683},{"c":8.61,"h":8.635,"l":8.275,"n":13113,"o":8.37,"t":"2025-05-15T04:00:00Z","v":2020160,"vw":8.50898},{"c":8.86,"h":8.985,"l":8.75,"n":10925,"o":8.76,"t":"2025-05-16T04:00:00Z","v":1260014,"vw":8.85317},{"c":8.71,"h":8.76,"l":8.64,"n":7812,"o":8.65,"t":"2025-05-19T04:00:00Z","v":750465,"vw":8.708091},{"c":8.69,"h":8.78,"l":8.62,"n":9514,"o":8.71,"t":"2025-05-20T04:00:00Z","v":1099607,"vw":8.688198},{"c":8.27,"h":8.595,"l":8.235,"n":8474,"o":8.56,"t":"2025-05-21T04:00:00Z","v":938478,"vw":8.336274},{"c":8.23,"h":8.305,"l":8.095,"n":9321,"o":8.22,"t":"2025-05-22T04:00:00Z","v":1376041,"vw":8.234701},{"c":8.06,"h":8.21,"l":8.01,"n":11680,"o":8.05,"t":"2025-05-23T04:00:00Z","v":1892901,"vw":8.087305},{"c":8.29,"h":8.415,"l":8.11,"n":12253,"o":8.21,"t":"2025-05-27T04:00:00Z","v":1679452,"vw":8.298117},{"c":8.18,"h":8.39,"l":8.14,"n":9563,"o":8.33,"t":"2025-05-28T04:00:00Z","v":1168707,"vw":8.211896},{"c":8.25,"h":8.28,"l":8.005,"n":10392,"o":8.14,"t":"2025-05-29T04:00:00Z","v":1683484,"vw":8.176919},{"c":8.17,"h":8.295,"l":8.125,"n":10386,"o":8.19,"t":"2025-05-30T04:00:00Z","v":1544386,"vw":8.210024},{"c":7.91,"h":8.135,"l":7.885,"n":9570,"o":8.08,"t":"2025-06-02T04:00:00Z","v":1079759,"vw":7.938943},{"c":8.04,"h":8.065,"l":7.845,"n":14485,"o":7.93,"t":"2025-06-03T04:00:00Z","v":2199370,"vw":8.023407},{"c":8.11,"h":8.15,"l":8.015,"n":10451,"o":8.06,"t":"2025-06-04T04:00:00Z","v":1253223,"vw":8.102162},{"c":8,"h":8.145,"l":7.98,"n":9699,"o":8.1,"t":"2025-06-05T04:00:00Z","v":1094132,"vw":8.050141},{"c":8.19,"h":8.3,"l":8.05,"n":10349,"o":8.18,"t":"2025-06-06T04:00:00Z","v":1460829,"vw":8.175892},{"c":8.49,"h":8.55,"l":8.26,"n":9710,"o":8.29,"t":"2025-06-09T04:00:00Z","v":1152300,"vw":8.462898},{"c":8.72,"h":8.845,"l":8.47,"n":13167,"o":8.55,"t":"2025-06-10T04:00:00Z","v":2012301,"vw":8.723153},{"c":8.4,"h":8.8,"l":8.38,"n":11880,"o":8.8,"t":"2025-06-11T04:00:00Z","v":1219377,"vw":8.549612},{"c":8.4,"h":8.4,"l":8.19,"n":10643,"o":8.33,"t":"2025-06-12T04:00:00Z","v":949908,"vw":8.349566},{"c":7.99,"h":8.32,"l":7.9,"n":11605,"o":8.2,"t":"2025-06-13T04:00:00Z","v":1604550,"vw":8.034891},{"c":8.11,"h":8.12,"l":7.97,"n":9871,"o":8.12,"t":"2025-06-16T04:00:00Z","v":773457,"vw":8.072804},{"c":7.89,"h":8.105,"l":7.855,"n":8555,"o":8,"t":"2025-06-17T04:00:00Z","v":734277,"vw":7.922022},{"c":7.89,"h":8.055,"l":7.8273,"n":8950,"o":7.86,"t":"2025-06-18T04:00:00Z","v":840642,"vw":7.94803},{"c":7.96,"h":8.045,"l":7.87,"n":8753,"o":7.94,"t":"2025-06-20T04:00:00Z","v":1673702,"vw":7.954718},{"c":8.2,"h":8.2,"l":7.88,"n":8652,"o":7.92,"t":"2025-06-23T04:00:00Z","v":981388,"vw":8.113338},{"c":8.27,"h":8.29,"l":8.135,"n":6880,"o":8.27,"t":"2025-06-24T04:00:00Z","v":714185,"vw":8.23838},{"c":8.23,"h":8.3,"l":8.15,"n":4801,"o":8.27,"t":"2025-06-25T04:00:00Z","v":585127,"vw":8.228618},{"c":8.36,"h":8.44,"l":8.2,"n":7143,"o":8.3,"t":"2025-06-26T04:00:00Z","v":1133357,"vw":8.356267},{"c":8.17,"h":8.43,"l":8.1,"n":8274,"o":8.41,"t":"2025-06-27T04:00:00Z","v":3118034,"vw":8.188956},{"c":8.14,"h":8.22,"l":8.0708,"n":8572,"o":8.21,"t":"2025-06-30T04:00:00Z","v":877212,"vw":8.154502},{"c":8.76,"h":9.025,"l":8.03,"n":16802,"o":8.03,"t":"2025-07-01T04:00:00Z","v":2106509,"vw":8.866561},{"c":8.98,"h":8.99,"l":8.69,"n":11058,"o":8.7,"t":"2025-07-02T04:00:00Z","v":1266300,"vw":8.934505},{"c":8.99,"h":9.055,"l":8.87,"n":6272,"o":9.02,"t":"2025-07-03T04:00:00Z","v":516221,"vw":8.999529},{"c":8.8,"h":9,"l":8.76,"n":8881,"o":8.88,"t":"2025-07-07T04:00:00Z","v":798497,"vw":8.825269},{"c":8.91,"h":9.07,"l":8.79,"n":8147,"o":8.9,"t":"2025-07-08T04:00:00Z","v":874689,"vw":8.929895},{"c":8.98,"h":9.005,"l":8.745,"n":7833,"o":8.94,"t":"2025-07-09T04:00:00Z","v":820015,"vw":8.91735},{"c":9.17,"h":9.38,"l":8.98,"n":9799,"o":9,"t":"2025-07-10T04:00:00Z","v":782412,"vw":9.223308},{"c":9.04,"h":9.18,"l":9.02,"n":5253,"o":9.02,"t":"2025-07-11T04:00:00Z","v":591725,"vw":9.059068},{"c":8.9,"h":9.05,"l":8.75,"n":8640,"o":9,"t":"2025-07-14T04:00:00Z","v":985911,"vw":8.902813},{"c":8.54,"h":9.02,"l":8.53,"n":7705,"o":9,"t":"2025-07-15T04:00:00Z","v":708386,"vw":8.683339},{"c":8.56,"h":8.64,"l":8.37,"n":8615,"o":8.6,"t":"2025-07-16T04:00:00Z","v":796915,"vw":8.554329},{"c":8.74,"h":8.815,"l":8.51,"n":8022,"o":8.58,"t":"2025-07-17T04:00:00Z","v":851211,"vw":8.743865},{"c":8.71,"h":8.86,"l":8.57,"n":10896,"o":8.86,"t":"2025-07-18T04:00:00Z","v":1191228,"vw":8.698444},{"c":8.6,"h":8.92,"l":8.58,"n":8617,"o":8.85,"t":"2025-07-21T04:00:00Z","v":827229,"vw":8.669013},{"c":9.07,"h":9.08,"l":8.67,"n":8462,"o":8.67,"t":"2025-07-22T04:00:00Z","v":809697,"vw":9.00424},{"c":9.22,"h":9.23,"l":9.075,"n":7376,"o":9.18,"t":"2025-07-23T04:00:00Z","v":646037,"vw":9.173667},{"c":9.11,"h":9.195,"l":9.055,"n":7194,"o":9.13,"t":"2025-07-24T04:00:00Z","v":534050,"vw":9.118717},{"c":9.14,"h":9.19,"l":9.02,"n":7119,"o":9.19,"t":"2025-07-25T04:00:00Z","v":683073,"vw":9.083633},{"c":9.01,"h":9.19,"l":8.99,"n":6435,"o":9.17,"t":"2025-07-28T04:00:00Z","v":495296,"vw":9.057376},{"c":9.01,"h":9.1,"l":8.87,"n":8705,"o":9.1,"t":"2025-07-29T04:00:00Z","v":685459,"vw":8.983441},{"c":8.73,"h":9.055,"l":8.65,"n":9355,"o":9.01,"t":"2025-07-30T04:00:00Z","v":782621,"vw":8.831202},{"c":8.57,"h":8.675,"l":8.495,"n":6989,"o":8.64,"t":"2025-07-31T04:00:00Z","v":596894,"vw":8.569774},{"c":8.55,"h":8.615,"l":8.3,"n":9986,"o":8.53,"t":"2025-08-01T04:00:00Z","v":939762,"vw":8.526946},{"c":8.74,"h":8.815,"l":8.53,"n":9739,"o":8.64,"t":"2025-08-04T04:00:00Z","v":762792,"vw":8.734514},{"c":8.72,"h":8.87,"l":8.675,"n":8618,"o":8.77,"t":"2025-08-05T04:00:00Z","v":1038415,"vw":8.756813},{"c":8.68,"h":8.83,"l":8.565,"n":12398,"o":8.72,"t":"2025-08-06T04:00:00Z","v":1431746,"vw":8.675845},{"c":9.84,"h":10.305,"l":8.89,"n":36020,"o":9.385,"t":"2025-08-07T04:00:00Z","v":4390754,"vw":9.860464},{"c":9.81,"h":10.02,"l":9.58,"n":16937,"o":9.99,"t":"2025-08-08T04:00:00Z","v":1967157,"vw":9.779251},{"c":9.74,"h":10.05,"l":9.59,"n":13523,"o":9.88,"t":"2025-08-11T04:00:00Z","v":1628633,"vw":9.727784},{"c":10.02,"h":10.085,"l":9.8,"n":14159,"o":9.82,"t":"2025-08-12T04:00:00Z","v":1440912,"vw":10.009935},{"c":10.68,"h":10.7,"l":10.05,"n":16702,"o":10.05,"t":"2025-08-13T04:00:00Z","v":2007942,"vw":10.500197},{"c":10.42,"h":10.6,"l":10.31,"n":13336,"o":10.48,"t":"2025-08-14T04:00:00Z","v":1249228,"vw":10.442461},{"c":10.09,"h":10.43,"l":10.04,"n":10171,"o":10.43,"t":"2025-08-15T04:00:00Z","v":1235763,"vw":10.136092},{"c":10.22,"h":10.2599,"l":10.04,"n":12341,"o":10.18,"t":"2025-08-18T04:00:00Z","v":1216212,"vw":10.187248},{"c":10.28,"h":10.425,"l":10.14,"n":8339,"o":10.2,"t":"2025-08-19T04:00:00Z","v":963198,"vw":10.272287},{"c":10.07,"h":10.24,"l":10.025,"n":11431,"o":10.2,"t":"2025-08-20T04:00:00Z","v":976542,"vw":10.112694},{"c":9.96,"h":10.045,"l":9.87,"n":11985,"o":9.95,"t":"2025-08-21T04:00:00Z","v":1281465,"vw":9.971988},{"c":10.57,"h":10.695,"l":10.01,"n":14600,"o":10.05,"t":"2025-08-22T04:00:00Z","v":1954476,"vw":10.378993},{"c":10.49,"h":10.535,"l":10.4201,"n":8811,"o":10.46,"t":"2025-08-25T04:00:00Z","v":614582,"vw":10.490113},{"c":10.38,"h":10.51,"l":10.325,"n":7143,"o":10.42,"t":"2025-08-26T04:00:00Z","v":515788,"vw":10.39018},{"c":10.45,"h":10.48,"l":10.315,"n":7139,"o":10.38,"t":"2025-08-27T04:00:00Z","v":480659,"vw":10.429569},{"c":10.41,"h":10.52,"l":10.23,"n":9041,"o":10.52,"t":"2025-08-28T04:00:00Z","v":708192,"vw":10.348914},{"c":10.35,"h":10.4822,"l":10.265,"n":7072,"o":10.45,"t":"2025-08-29T04:00:00Z","v":497789,"vw":10.342102},{"c":10.15,"h":10.28,"l":10.07,"n":8720,"o":10.1,"t":"2025-09-02T04:00:00Z","v":816191,"vw":10.150912},{"c":10.12,"h":10.21,"l":10.05,"n":6729,"o":10.09,"t":"2025-09-03T04:00:00Z","v":733823,"vw":10.115873},{"c":10.19,"h":10.26,"l":10.09,"n":7019,"o":10.25,"t":"2025-09-04T04:00:00Z","v":540125,"vw":10.176798},{"c":10.37,"h":10.5,"l":10.215,"n":7442,"o":10.34,"t":"2025-09-05T04:00:00Z","v":593991,"vw":10.343971},{"c":10.21,"h":10.415,"l":10.135,"n":10580,"o":10.32,"t":"2025-09-08T04:00:00Z","v":595627,"vw":10.231925},{"c":10.01,"h":10.21,"l":9.995,"n":8441,"o":10.18,"t":"2025-09-09T04:00:00Z","v":727454,"vw":10.024067},{"c":10.07,"h":10.11,"l":9.995,"n":7712,"o":10,"t":"2025-09-10T04:00:00Z","v":624896,"vw":10.043157},{"c":10.4,"h":10.425,"l":10.0897,"n":8597,"o":10.16,"t":"2025-09-11T04:00:00Z","v":525772,"vw":10.328778},{"c":10.34,"h":10.37,"l":10.155,"n":8676,"o":10.33,"t":"2025-09-12T04:00:00Z","v":933879,"vw":10.311136},{"c":10.17,"h":10.435,"l":10.12,"n":9991,"o":10.33,"t":"2025-09-15T04:00:00Z","v":1140440,"vw":10.238287},{"c":10.39,"h":10.425,"l":10.16,"n":9754,"o":10.26,"t":"2025-09-16T04:00:00Z","v":691275,"vw":10.314715},{"c":10.17,"h":10.8,"l":10.13,"n":13297,"o":10.45,"t":"2025-09-17T04:00:00Z","v":1045620,"vw":10.353323},{"c":10.45,"h":10.51,"l":10.132,"n":10094,"o":10.2,"t":"2025-09-18T04:00:00Z","v":763072,"vw":10.441106},{"c":10.17,"h":10.49,"l":10.115,"n":8444,"o":10.48,"t":"2025-09-19T04:00:00Z","v":1562692,"vw":10.221379},{"c":10.22,"h":10.255,"l":10.042,"n":8659,"o":10.18,"t":"2025-09-22T04:00:00Z","v":665119,"vw":10.210013},{"c":10.08,"h":10.375,"l":10.04,"n":7981,"o":10.29,"t":"2025-09-23T04:00:00Z","v":676222,"vw":10.129823},{"c":10.03,"h":10.17,"l":9.875,"n":8228,"o":10.1,"t":"2025-09-24T04:00:00Z","v":629451,"vw":10.011812},{"c":9.86,"h":10.08,"l":9.83,"n":7078,"o":9.99,"t":"2025-09-25T04:00:00Z","v":533343,"vw":9.893327},{"c":10.02,"h":10.09,"l":9.865,"n":8039,"o":9.88,"t":"2025-09-26T04:00:00Z","v":461215,"vw":10.0042},{"c":9.86,"h":10.05,"l":9.79,"n":9783,"o":10.05,"t":"2025-09-29T04:00:00Z","v":836926,"vw":9.876483},{"c":9.87,"h":9.895,"l":9.65,"n":11191,"o":9.83,"t":"2025-09-30T04:00:00Z","v":915129,"vw":9.796037},{"c":9.79,"h":9.9,"l":9.7,"n":9490,"o":9.85,"t":"2025-10-01T04:00:00Z","v":596972,"vw":9.808332},{"c":10,"h":10.03,"l":9.73,"n":13598,"o":9.79,"t":"2025-10-02T04:00:00Z","v":977461,"vw":9.934005},{"c":10.01,"h":10.135,"l":9.945,"n":12155,"o":10.03,"t":"2025-10-03T04:00:00Z","v":962437,"vw":10.038868},{"c":9.77,"h":10.06,"l":9.77,"n":6407,"o":10.03,"t":"2025-10-06T04:00:00Z","v":558934,"vw":9.848309},{"c":9.78,"h":9.82,"l":9.67,"n":9115,"o":9.82,"t":"2025-10-07T04:00:00Z","v":760027,"vw":9.758637},{"c":9.96,"h":10.005,"l":9.7208,"n":7540,"o":9.85,"t":"2025-10-08T04:00:00Z","v":665519,"vw":9.942421},{"c":9.68,"h":10.06,"l":9.645,"n":7855,"o":9.93,"t":"2025-10-09T04:00:00Z","v":702622,"vw":9.723649},{"c":9.44,"h":9.815,"l":9.42,"n":12408,"o":9.69,"t":"2025-10-10T04:00:00Z","v":994066,"vw":9.563926},{"c":9.53,"h":9.635,"l":9.445,"n":7081,"o":9.51,"t":"2025-10-13T04:00:00Z","v":523658,"vw":9.518197},{"c":9.86,"h":9.935,"l":9.45,"n":6457,"o":9.48,"t":"2025-10-14T04:00:00Z","v":431700,"vw":9.810574},{"c":9.99,"h":10.195,"l":9.8701,"n":7961,"o":9.97,"t":"2025-10-15T04:00:00Z","v":593095,"vw":10.00658},{"c":9.92,"h":10.085,"l":9.825,"n":8834,"o":9.99,"t":"2025-10-16T04:00:00Z","v":500538,"vw":9.938705},{"c":9.84,"h":9.97,"l":9.79,"n":7279,"o":9.86,"t":"2025-10-17T04:00:00Z","v":442435,"vw":9.850167},{"c":10.06,"h":10.0875,"l":9.88,"n":7137,"o":9.92,"t":"2025-10-20T04:00:00Z","v":400256,"vw":10.034383},{"c":10.21,"h":10.315,"l":9.99,"n":8463,"o":10.02,"t":"2025-10-21T04:00:00Z","v":483350,"vw":10.223829},{"c":10.07,"h":10.29,"l":10.04,"n":9394,"o":10.18,"t":"2025-10-22T04:00:00Z","v":586323,"vw":10.094084},{"c":10.16,"h":10.165,"l":10,"n":7290,"o":10.08,"t":"2025-10-23T04:00:00Z","v":482080,"vw":10.125837},{"c":10.17,"h":10.3,"l":10.165,"n":6682,"o":10.27,"t":"2025-10-24T04:00:00Z","v":463624,"vw":10.211127},{"c":10.1,"h":10.32,"l":10.095,"n":7959,"o":10.23,"t":"2025-10-27T04:00:00Z","v":493570,"vw":10.155831},{"c":10.2,"h":10.245,"l":9.99,"n":11634,"o":10,"t":"2025-10-28T04:00:00Z","v":887103,"vw":10.162682},{"c":9.94,"h":10.265,"l":9.83,"n":12239,"o":10.14,"t":"2025-10-29T04:00:00Z","v":1284873,"vw":10.058641},{"c":9.67,"h":9.97,"l":9.595,"n":11162,"o":9.85,"t":"2025-10-30T04:00:00Z","v":828046,"vw":9.709216},{"c":9.6,"h":9.68,"l":9.55,"n":9207,"o":9.63,"t":"2025-10-31T04:00:00Z","v":868916,"vw":9.611024},{"c":9.62,"h":9.81,"l":9.47,"n":10656,"o":9.6,"t":"2025-11-03T05:00:00Z","v":803936,"vw":9.660321},{"c":9.36,"h":9.59,"l":9.35,"n":10002,"o":9.57,"t":"2025-11-04T05:00:00Z","v":733078,"vw":9.425234},{"c":9.29,"h":9.48,"l":9.1966,"n":16735,"o":9.32,"t":"2025-11-05T05:00:00Z","v":1586775,"vw":9.301308},{"c":6.9,"h":8.79,"l":6.53,"n":45371,"o":8.55,"t":"2025-11-06T05:00:00Z","v":5140184,"vw":7.202359},{"c":6.73,"h":6.855,"l":6.07,"n":37516,"o":6.8,"t":"2025-11-07T05:00:00Z","v":4243243,"vw":6.574258},{"c":6.46,"h":6.815,"l":6.22,"n":22735,"o":6.81,"t":"2025-11-10T05:00:00Z","v":2057746,"vw":6.420717},{"c":6.29,"h":6.5,"l":6.2266,"n":17299,"o":6.48,"t":"2025-11-11T05:00:00Z","v":1526207,"vw":6.307852},{"c":6.24,"h":6.46,"l":6.18,"n":16484,"o":6.3,"t":"2025-11-12T05:00:00Z","v":1760220,"vw":6.268292},{"c":6.04,"h":6.33,"l":5.97,"n":14868,"o":6.24,"t":"2025-11-13T05:00:00Z","v":1649066,"vw":6.072098},{"c":5.92,"h":6.075,"l":5.8,"n":19519,"o":5.86,"t":"2025-11-14T05:00:00Z","v":2052295,"vw":5.928746},{"c":5.96,"h":6.145,"l":5.86,"n":20227,"o":5.93,"t":"2025-11-17T05:00:00Z","v":1958316,"vw":5.982938},{"c":5.9,"h":5.98,"l":5.825,"n":14003,"o":5.89,"t":"2025-11-18T05:00:00Z","v":1543802,"vw":5.883566},{"c":5.86,"h":6.03,"l":5.815,"n":13664,"o":5.94,"t":"2025-11-19T05:00:00Z","v":1312891,"vw":5.88857},{"c":5.75,"h":6.04,"l":5.725,"n":16415,"o":5.93,"t":"2025-11-20T05:00:00Z","v":1562756,"vw":5.799329},{"c":5.92,"h":6.105,"l":5.755,"n":12738,"o":5.78,"t":"2025-11-21T05:00:00Z","v":1625296,"vw":5.957884},{"c":5.97,"h":5.985,"l":5.8,"n":12147,"o":5.9,"t":"2025-11-24T05:00:00Z","v":1272746,"vw":5.955855},{"c":6.18,"h":6.21,"l":5.965,"n":19206,"o":5.97,"t":"2025-11-25T05:00:00Z","v":2268320,"vw":6.14823},{"c":6.23,"h":6.275,"l":6.12,"n":16998,"o":6.16,"t":"2025-11-26T05:00:00Z","v":1947115,"vw":6.205321},{"c":6.21,"h":6.2799,"l":6.155,"n":9077,"o":6.25,"t":"2025-11-28T05:00:00Z","v":833619,"vw":6.215498},{"c":6.06,"h":6.24,"l":6.045,"n":13374,"o":6.14,"t":"2025-12-01T05:00:00Z","v":1494198,"vw":6.153062},{"c":6.05,"h":6.14,"l":5.97,"n":13480,"o":6.12,"t":"2025-12-02T05:00:00Z","v":2480991,"vw":6.039617},{"c":6.37,"h":6.425,"l":6.05,"n":19763,"o":6.08,"t":"2025-12-03T05:00:00Z","v":2824841,"vw":6.339012},{"c":6.19,"h":6.615,"l":6.18,"n":20698,"o":6.43,"t":"2025-12-04T05:00:00Z","v":2725081,"vw":6.295755},{"c":6.12,"h":6.33,"l":6.03,"n":25324,"o":6.03,"t":"2025-12-05T05:00:00Z","v":3968433,"vw":6.16918},{"c":6.12,"h":6.24,"l":5.965,"n":22086,"o":6.17,"t":"2025-12-08T05:00:00Z","v":3327558,"vw":6.122657},{"c":6.26,"h":6.3,"l":5.955,"n":15035,"o":6.08,"t":"2025-12-09T05:00:00Z","v":2331861,"vw":6.171806},{"c":6.57,"h":6.735,"l":6.205,"n":23332,"o":6.23,"t":"2025-12-10T05:00:00Z","v":3315512,"vw":6.558575},{"c":6.79,"h":6.81,"l":6.4801,"n":18577,"o":6.61,"t":"2025-12-11T05:00:00Z","v":2038992,"vw":6.701745},{"c":6.81,"h":7.03,"l":6.72,"n":25934,"o":6.85,"t":"2025-12-12T05:00:00Z","v":2929137,"vw":6.82335},{"c":6.82,"h":6.92,"l":6.78,"n":15091,"o":6.89,"t":"2025-12-15T05:00:00Z","v":1829235,"vw":6.831732},{"c":6.79,"h":7.02,"l":6.75,"n":14746,"o":6.87,"t":"2025-12-16T05:00:00Z","v":2035315,"vw":6.863602},{"c":6.7,"h":6.93,"l":6.675,"n":13781,"o":6.73,"t":"2025-12-17T05:00:00Z","v":1637602,"vw":6.766251},{"c":6.79,"h":6.98,"l":6.77,"n":12024,"o":6.84,"t":"2025-12-18T05:00:00Z","v":1594598,"vw":6.853466},{"c":6.78,"h":6.86,"l":6.68,"n":13135,"o":6.84,"t":"2025-12-19T05:00:00Z","v":2993860,"vw":6.769419},{"c":6.82,"h":6.935,"l":6.755,"n":15010,"o":6.78,"t":"2025-12-22T05:00:00Z","v":1833394,"vw":6.844245},{"c":6.71,"h":6.88,"l":6.7042,"n":11493,"o":6.79,"t":"2025-12-23T05:00:00Z","v":1178206,"vw":6.740251},{"c":6.74,"h":6.77,"l":6.67,"n":5369,"o":6.74,"t":"2025-12-24T05:00:00Z","v":514691,"vw":6.724807},{"c":6.77,"h":6.775,"l":6.665,"n":8729,"o":6.72,"t":"2025-12-26T05:00:00Z","v":1243911,"vw":6.736071},{"c":6.66,"h":6.765,"l":6.64,"n":7379,"o":6.74,"t":"2025-12-29T05:00:00Z","v":908793,"vw":6.675757},{"c":6.59,"h":6.705,"l":6.59,"n":7317,"o":6.64,"t":"2025-12-30T05:00:00Z","v":934613,"vw":6.636267},{"c":6.54,"h":6.645,"l":6.52,"n":8626,"o":6.59,"t":"2025-12-31T05:00:00Z","v":1196235,"vw":6.562857},{"c":6.65,"h":6.685,"l":6.515,"n":8276,"o":6.6,"t":"2026-01-02T05:00:00Z","v":1186447,"vw":6.625087},{"c":6.71,"h":6.955,"l":6.67,"n":9336,"o":6.67,"t":"2026-01-05T05:00:00Z","v":1263755,"vw":6.805748},{"c":6.91,"h":6.945,"l":6.65,"n":11062,"o":6.69,"t":"2026-01-06T05:00:00Z","v":1252370,"vw":6.82487},{"c":6.79,"h":7.04,"l":6.76,"n":9410,"o":6.97,"t":"2026-01-07T05:00:00Z","v":978505,"vw":6.831395},{"c":6.97,"h":7.11,"l":6.72,"n":20795,"o":6.72,"t":"2026-01-08T05:00:00Z","v":3048632,"vw":6.990254},{"c":7.07,"h":7.19,"l":6.97,"n":14664,"o":7.07,"t":"2026-01-09T05:00:00Z","v":1836296,"vw":7.100252},{"c":7.13,"h":7.175,"l":7.01,"n":13854,"o":7.02,"t":"2026-01-12T05:00:00Z","v":1301800,"vw":7.107516},{"c":6.91,"h":7.18,"l":6.91,"n":9183,"o":7.15,"t":"2026-01-13T05:00:00Z","v":1115848,"vw":6.987206},{"c":6.89,"h":7.04,"l":6.825,"n":8409,"o":6.93,"t":"2026-01-14T05:00:00Z","v":783446,"vw":6.901174},{"c":7.09,"h":7.09,"l":6.865,"n":10726,"o":6.91,"t":"2026-01-15T05:00:00Z","v":1216519,"vw":7.022832},{"c":7.17,"h":7.25,"l":6.985,"n":14790,"o":7.07,"t":"2026-01-16T05:00:00Z","v":1503267,"vw":7.134195},{"c":6.86,"h":7.07,"l":6.85,"n":9589,"o":6.98,"t":"2026-01-20T05:00:00Z","v":946537,"vw":6.911514},{"c":7.11,"h":7.115,"l":6.855,"n":8605,"o":6.92,"t":"2026-01-21T05:00:00Z","v":823252,"vw":7.041702},{"c":7.16,"h":7.28,"l":7.085,"n":7201,"o":7.18,"t":"2026-01-22T05:00:00Z","v":641672,"vw":7.164751},{"c":7.03,"h":7.15,"l":6.955,"n":7388,"o":7.15,"t":"2026-01-23T05:00:00Z","v":587980,"vw":7.019792},{"c":6.96,"h":7.025,"l":6.9,"n":10383,"o":7.02,"t":"2026-01-26T05:00:00Z","v":846336,"vw":6.966446},{"c":6.89,"h":6.95,"l":6.8,"n":5613,"o":6.94,"t":"2026-01-27T05:00:00Z","v":534558,"vw":6.877037},{"c":6.85,"h":6.98,"l":6.79,"n":10733,"o":6.9,"t":"2026-01-28T05:00:00Z","v":839563,"vw":6.855746},{"c":6.88,"h":6.915,"l":6.735,"n":9664,"o":6.87,"t":"2026-01-29T05:00:00Z","v":736994,"vw":6.838172},{"c":6.86,"h":6.885,"l":6.705,"n":11333,"o":6.83,"t":"2026-01-30T05:00:00Z","v":1023882,"vw":6.831679},{"c":6.99,"h":7.09,"l":6.79,"n":10437,"o":6.86,"t":"2026-02-02T05:00:00Z","v":881607,"vw":7.014379},{"c":6.75,"h":7.1,"l":6.565,"n":17360,"o":6.96,"t":"2026-02-03T05:00:00Z","v":1724603,"vw":6.80164},{"c":6.94,"h":7.01,"l":6.73,"n":19220,"o":6.75,"t":"2026-02-04T05:00:00Z","v":2912362,"vw":6.861371},{"c":6.91,"h":6.98,"l":6.78,"n":11805,"o":6.98,"t":"2026-02-05T05:00:00Z","v":1054531,"vw":6.889097},{"c":7.27,"h":7.34,"l":6.99,"n":9969,"o":6.99,"t":"2026-02-06T05:00:00Z","v":1080613,"vw":7.251348},{"c":7.18,"h":7.27,"l":7.1,"n":8304,"o":7.25,"t":"2026-02-09T05:00:00Z","v":913656,"vw":7.197962},{"c":7.38,"h":7.445,"l":7.245,"n":9077,"o":7.26,"t":"2026-02-10T05:00:00Z","v":828189,"vw":7.381598},{"c":7.37,"h":7.46,"l":7.175,"n":10365,"o":7.46,"t":"2026-02-11T05:00:00Z","v":891106,"vw":7.328232},{"c":7.11,"h":7.48,"l":7.035,"n":10782,"o":7.41,"t":"2026-02-12T05:00:00Z","v":1018951,"vw":7.125348},{"c":7.1,"h":7.185,"l":7.03,"n":10697,"o":7.12,"t":"2026-02-13T05:00:00Z","v":734852,"vw":7.102942},{"c":7.05,"h":7.1737,"l":6.91,"n":12213,"o":7.11,"t":"2026-02-17T05:00:00Z","v":1109103,"vw":7.040865},{"c":7.06,"h":7.255,"l":6.98,"n":8931,"o":7.02,"t":"2026-02-18T05:00:00Z","v":814090,"vw":7.132964},{"c":7.08,"h":7.12,"l":6.96,"n":10041,"o":6.98,"t":"2026-02-19T05:00:00Z","v":1021205,"vw":7.065066},{"c":7.21,"h":7.285,"l":6.995,"n":10498,"o":7.08,"t":"2026-02-20T05:00:00Z","v":866148,"vw":7.174544},{"c":6.91,"h":7.19,"l":6.89,"n":12674,"o":7.19,"t":"2026-02-23T05:00:00Z","v":995380,"vw":6.961253},{"c":6.97,"h":7.04,"l":6.905,"n":7211,"o":6.93,"t":"2026-02-24T05:00:00Z","v":686254,"vw":6.97585},{"c":7.01,"h":7.04,"l":6.815,"n":12237,"o":7.01,"t":"2026-02-25T05:00:00Z","v":1059804,"vw":6.950113},{"c":7.11,"h":7.125,"l":6.855,"n":11811,"o":7.02,"t":"2026-02-26T05:00:00Z","v":881406,"vw":7.018333},{"c":6.96,"h":7.04,"l":6.85,"n":11219,"o":6.95,"t":"2026-02-27T05:00:00Z","v":931904,"vw":6.933879},{"c":6.82,"h":6.835,"l":6.65,"n":10916,"o":6.75,"t":"2026-03-02T05:00:00Z","v":802459,"vw":6.782475},{"c":6.63,"h":6.66,"l":6.465,"n":10262,"o":6.55,"t":"2026-03-03T05:00:00Z","v":837759,"vw":6.595274},{"c":6.81,"h":6.93,"l":6.55,"n":11519,"o":6.72,"t":"2026-03-04T05:00:00Z","v":1299986,"vw":6.80198},{"c":5.83,"h":6.5,"l":5.605,"n":33762,"o":6.43,"t":"2026-03-05T05:00:00Z","v":4117184,"vw":5.868124},{"c":5.29,"h":5.775,"l":5.26,"n":23308,"o":5.72,"t":"2026-03-06T05:00:00Z","v":2968708,"vw":5.413858},{"c":5.39,"h":5.39,"l":4.94,"n":28109,"o":5.14,"t":"2026-03-09T04:00:00Z","v":4932231,"vw":5.190715},{"c":5.58,"h":5.7,"l":5.36,"n":22094,"o":5.38,"t":"2026-03-10T04:00:00Z","v":2563842,"vw":5.565313},{"c":5.56,"h":5.665,"l":5.525,"n":23480,"o":5.59,"t":"2026-03-11T04:00:00Z","v":2769602,"vw":5.588407},{"c":5.23,"h":5.515,"l":5.195,"n":29211,"o":5.39,"t":"2026-03-12T04:00:00Z","v":3769296,"vw":5.39517},{"c":5.17,"h":5.44,"l":5.14,"n":23784,"o":5.31,"t":"2026-03-13T04:00:00Z","v":2569726,"vw":5.203103},{"c":5.33,"h":5.39,"l":5.19,"n":19547,"o":5.25,"t":"2026-03-16T04:00:00Z","v":2243693,"vw":5.317999},{"c":5.49,"h":5.5681,"l":5.365,"n":16570,"o":5.4,"t":"2026-03-17T04:00:00Z","v":1972266,"vw":5.505107},{"c":5.46,"h":5.515,"l":5.37,"n":18491,"o":5.4,"t":"2026-03-18T04:00:00Z","v":1866492,"vw":5.450748},{"c":5.37,"h":5.47,"l":5.305,"n":14998,"o":5.37,"t":"2026-03-19T04:00:00Z","v":1381488,"vw":5.375106},{"c":5.25,"h":5.42,"l":5.22,"n":16811,"o":5.37,"t":"2026-03-20T04:00:00Z","v":2574735,"vw":5.277428},{"c":5.44,"h":5.675,"l":5.41,"n":17066,"o":5.57,"t":"2026-03-23T04:00:00Z","v":1598606,"vw":5.496711},{"c":5.33,"h":5.43,"l":5.24,"n":16907,"o":5.35,"t":"2026-03-24T04:00:00Z","v":1531241,"vw":5.347461},{"c":5.34,"h":5.471,"l":5.169,"n":15039,"o":5.46,"t":"2026-03-25T04:00:00Z","v":1437088,"vw":5.312816},{"c":5.19,"h":5.35,"l":5.145,"n":12383,"o":5.24,"t":"2026-03-26T04:00:00Z","v":1713820,"vw":5.214909},{"c":5,"h":5.18,"l":4.99,"n":19194,"o":5.12,"t":"2026-03-27T04:00:00Z","v":2428648,"vw":5.066226},{"c":4.94,"h":5.095,"l":4.92,"n":16032,"o":5.07,"t":"2026-03-30T04:00:00Z","v":1879753,"vw":4.975674},{"c":5.15,"h":5.21,"l":4.97,"n":14521,"o":5.07,"t":"2026-03-31T04:00:00Z","v":1876278,"vw":5.09413},{"c":5.06,"h":5.22,"l":5.045,"n":11490,"o":5.18,"t":"2026-04-01T04:00:00Z","v":1433752,"vw":5.109748},{"c":4.92,"h":4.98,"l":4.745,"n":16312,"o":4.87,"t":"2026-04-02T04:00:00Z","v":1815316,"vw":4.886085},{"c":5,"h":5.015,"l":4.855,"n":12873,"o":4.91,"t":"2026-04-06T04:00:00Z","v":1248431,"vw":4.98073},{"c":5.03,"h":5.04,"l":4.89,"n":15457,"o":4.93,"t":"2026-04-07T04:00:00Z","v":2155240,"vw":4.961519},{"c":5.26,"h":5.44,"l":5.2213,"n":11184,"o":5.43,"t":"2026-04-08T04:00:00Z","v":1748393,"vw":5.280912},{"c":5.43,"h":5.5,"l":5.23,"n":8547,"o":5.23,"t":"2026-04-09T04:00:00Z","v":924826,"vw":5.416348},{"c":5.39,"h":5.48,"l":5.38,"n":9556,"o":5.45,"t":"2026-04-10T04:00:00Z","v":785854,"vw":5.413883},{"c":5.52,"h":5.565,"l":5.3,"n":8086,"o":5.31,"t":"2026-04-13T04:00:00Z","v":862563,"vw":5.494441},{"c":5.6,"h":5.625,"l":5.53,"n":6523,"o":5.55,"t":"2026-04-14T04:00:00Z","v":666458,"vw":5.588507},{"c":5.34,"h":5.6,"l":5.33,"n":9496,"o":5.58,"t":"2026-04-15T04:00:00Z","v":1027107,"vw":5.38323},{"c":5.24,"h":5.4021,"l":5.17,"n":13715,"o":5.37,"t":"2026-04-16T04:00:00Z","v":1544751,"vw":5.248955},{"c":5.54,"h":5.64,"l":5.41,"n":12298,"o":5.42,"t":"2026-04-17T04:00:00Z","v":1607902,"vw":5.528532},{"c":5.75,"h":5.805,"l":5.595,"n":13363,"o":5.63,"t":"2026-04-20T04:00:00Z","v":2162358,"vw":5.743892},{"c":5.51,"h":5.845,"l":5.49,"n":8658,"o":5.78,"t":"2026-04-21T04:00:00Z","v":733703,"vw":5.577941},{"c":5.48,"h":5.63,"l":5.425,"n":7059,"o":5.54,"t":"2026-04-22T04:00:00Z","v":679687,"vw":5.477252},{"c":5.37,"h":5.52,"l":5.325,"n":7807,"o":5.47,"t":"2026-04-23T04:00:00Z","v":714522,"vw":5.401488},{"c":5.44,"h":5.49,"l":5.33,"n":9350,"o":5.39,"t":"2026-04-24T04:00:00Z","v":1335023,"vw":5.439312},{"c":5.45,"h":5.57,"l":5.41,"n":12957,"o":5.41,"t":"2026-04-27T04:00:00Z","v":1584931,"vw":5.458793},{"c":5.43,"h":5.48,"l":5.365,"n":12199,"o":5.43,"t":"2026-04-28T04:00:00Z","v":1360783,"vw":5.420788},{"c":5.21,"h":5.44,"l":5.2,"n":15392,"o":5.36,"t":"2026-04-29T04:00:00Z","v":1661601,"vw":5.271551},{"c":5.2,"h":5.31,"l":5.15,"n":15228,"o":5.25,"t":"2026-04-30T04:00:00Z","v":1830622,"vw":5.208961},{"c":5.15,"h":5.26,"l":5.09,"n":14512,"o":5.26,"t":"2026-05-01T04:00:00Z","v":1543494,"vw":5.151105},{"c":4.93,"h":5.12,"l":4.865,"n":17361,"o":5.09,"t":"2026-05-04T04:00:00Z","v":2257477,"vw":4.965117},{"c":5.08,"h":5.13,"l":4.88,"n":22141,"o":4.92,"t":"2026-05-05T04:00:00Z","v":4272073,"vw":5.027769},{"c":5.3,"h":5.34,"l":5.07,"n":13123,"o":5.07,"t":"2026-05-06T04:00:00Z","v":1360526,"vw":5.285971},{"c":5.23,"h":5.455,"l":5.23,"n":9753,"o":5.38,"t":"2026-05-07T04:00:00Z","v":1115404,"vw":5.281648},{"c":5.21,"h":5.305,"l":5.19,"n":10626,"o":5.27,"t":"2026-05-08T04:00:00Z","v":1005595,"vw":5.246686},{"c":5.08,"h":5.17,"l":4.9,"n":11683,"o":4.92,"t":"2026-05-11T04:00:00Z","v":1382178,"vw":5.107309},{"c":4.96,"h":4.96,"l":4.26,"n":25162,"o":4.455,"t":"2026-05-12T04:00:00Z","v":4010053,"vw":4.704919},{"c":5.09,"h":5.11,"l":4.82,"n":17796,"o":4.84,"t":"2026-05-13T04:00:00Z","v":2186864,"vw":5.017472},{"c":5,"h":5.32,"l":4.99,"n":26611,"o":5.17,"t":"2026-05-14T04:00:00Z","v":3348312,"vw":5.119148},{"c":4.81,"h":4.97,"l":4.675,"n":15768,"o":4.9,"t":"2026-05-15T04:00:00Z","v":1990336,"vw":4.80128},{"c":4.88,"h":4.975,"l":4.805,"n":13652,"o":4.85,"t":"2026-05-18T04:00:00Z","v":1786924,"vw":4.869711},{"c":4.74,"h":4.81,"l":4.635,"n":13219,"o":4.81,"t":"2026-05-19T04:00:00Z","v":1490961,"vw":4.748331},{"c":5.03,"h":5.055,"l":4.72,"n":16286,"o":4.79,"t":"2026-05-20T04:00:00Z","v":1653362,"vw":4.980323},{"c":5.13,"h":5.185,"l":4.93,"n":18499,"o":4.93,"t":"2026-05-21T04:00:00Z","v":1646618,"vw":5.105289},{"c":5.2,"h":5.205,"l":5.06,"n":14163,"o":5.15,"t":"2026-05-22T04:00:00Z","v":1997912,"vw":5.147418},{"c":5.31,"h":5.36,"l":5.225,"n":11748,"o":5.28,"t":"2026-05-26T04:00:00Z","v":1263701,"vw":5.299078},{"c":5.29,"h":5.47,"l":5.255,"n":10571,"o":5.4,"t":"2026-05-27T04:00:00Z","v":925532,"vw":5.321781},{"c":5.39,"h":5.42,"l":5.23,"n":13978,"o":5.25,"t":"2026-05-28T04:00:00Z","v":1506024,"vw":5.35416},{"c":5.34,"h":5.495,"l":5.3,"n":14384,"o":5.42,"t":"2026-05-29T04:00:00Z","v":1570502,"vw":5.355899},{"c":5.25,"h":5.285,"l":5.105,"n":12524,"o":5.24,"t":"2026-06-01T04:00:00Z","v":1379914,"vw":5.199965},{"c":5.12,"h":5.3,"l":5.1,"n":14703,"o":5.27,"t":"2026-06-02T04:00:00Z","v":1542474,"vw":5.170394},{"c":5.06,"h":5.13,"l":5,"n":13625,"o":5.06,"t":"2026-06-03T04:00:00Z","v":1571946,"vw":5.058463},{"c":5.06,"h":5.2,"l":4.975,"n":16170,"o":4.975,"t":"2026-06-04T04:00:00Z","v":2777329,"vw":5.065738},{"c":5.1,"h":5.135,"l":5.02,"n":13094,"o":5.07,"t":"2026-06-05T04:00:00Z","v":1472814,"vw":5.077245},{"c":4.94,"h":5.175,"l":4.93,"n":17704,"o":5.11,"t":"2026-06-08T04:00:00Z","v":2342152,"vw":5.011304},{"c":5.26,"h":5.29,"l":5.01,"n":19974,"o":5.03,"t":"2026-06-09T04:00:00Z","v":3008081,"vw":5.191448},{"c":5.15,"h":5.275,"l":5.1276,"n":13288,"o":5.24,"t":"2026-06-10T04:00:00Z","v":1338779,"vw":5.172526},{"c":5.29,"h":5.31,"l":5.075,"n":14553,"o":5.15,"t":"2026-06-11T04:00:00Z","v":2068658,"vw":5.189148},{"c":5.35,"h":5.42,"l":5.295,"n":15555,"o":5.35,"t":"2026-06-12T04:00:00Z","v":2179869,"vw":5.342204},{"c":5.28,"h":5.55,"l":5.27,"n":13968,"o":5.51,"t":"2026-06-15T04:00:00Z","v":1751553,"vw":5.328977},{"c":5.32,"h":5.635,"l":5.275,"n":19773,"o":5.33,"t":"2026-06-16T04:00:00Z","v":2925679,"vw":5.404976},{"c":5.14,"h":5.47,"l":5.13,"n":20472,"o":5.33,"t":"2026-06-17T04:00:00Z","v":2977504,"vw":5.276434},{"c":5.37,"h":5.44,"l":5.19,"n":13195,"o":5.19,"t":"2026-06-18T04:00:00Z","v":2966151,"vw":5.352739},{"c":5.35,"h":5.425,"l":5.225,"n":14528,"o":5.34,"t":"2026-06-22T04:00:00Z","v":3301732,"vw":5.347234},{"c":5.25,"h":5.34,"l":5.235,"n":10969,"o":5.3,"t":"2026-06-23T04:00:00Z","v":1895063,"vw":5.263027},{"c":5.56,"h":5.74,"l":5.31,"n":20352,"o":5.325,"t":"2026-06-24T04:00:00Z","v":2954552,"vw":5.563209},{"c":5.53,"h":5.64,"l":5.46,"n":14463,"o":5.6,"t":"2026-06-25T04:00:00Z","v":1671564,"vw":5.539258},{"c":5.48,"h":5.556,"l":5.41,"n":10845,"o":5.425,"t":"2026-06-26T04:00:00Z","v":3911422,"vw":5.478771},{"c":5.62,"h":5.635,"l":5.32,"n":12917,"o":5.46,"t":"2026-06-29T04:00:00Z","v":1621661,"vw":5.50219},{"c":5.55,"h":5.635,"l":5.52,"n":8169,"o":5.62,"t":"2026-06-30T04:00:00Z","v":884396,"vw":5.560771},{"c":5.42,"h":5.61,"l":5.39,"n":11673,"o":5.47,"t":"2026-07-01T04:00:00Z","v":1313774,"vw":5.464558},{"c":5.35,"h":5.465,"l":5.24,"n":11456,"o":5.43,"t":"2026-07-02T04:00:00Z","v":1237748,"vw":5.326899},{"c":5.29,"h":5.37,"l":5.165,"n":10351,"o":5.37,"t":"2026-07-06T04:00:00Z","v":964696,"vw":5.250941},{"c":5.19,"h":5.285,"l":5.16,"n":14687,"o":5.28,"t":"2026-07-07T04:00:00Z","v":1296207,"vw":5.209644},{"c":5.13,"h":5.14,"l":4.95,"n":13924,"o":5.08,"t":"2026-07-08T04:00:00Z","v":1535640,"vw":5.064188},{"c":5.15,"h":5.24,"l":5.12,"n":11071,"o":5.16,"t":"2026-07-09T04:00:00Z","v":1387721,"vw":5.173249},{"c":5.21,"h":5.286,"l":5.15,"n":13531,"o":5.19,"t":"2026-07-10T04:00:00Z","v":1019752,"vw":5.230462},{"c":5.19,"h":5.31,"l":5.14,"n":12185,"o":5.23,"t":"2026-07-13T04:00:00Z","v":1203424,"vw":5.194575},{"c":5.36,"h":5.41,"l":5.234,"n":11549,"o":5.25,"t":"2026-07-14T04:00:00Z","v":1044847,"vw":5.341172},{"c":5.37,"h":5.44,"l":5.32,"n":11367,"o":5.36,"t":"2026-07-15T04:00:00Z","v":839063,"vw":5.372668},{"c":5.46,"h":5.54,"l":5.33,"n":11287,"o":5.35,"t":"2026-07-16T04:00:00Z","v":905861,"vw":5.473236},{"c":5.4,"h":5.51,"l":5.37,"n":12335,"o":5.37,"t":"2026-07-17T04:00:00Z","v":1036916,"vw":5.414207},{"c":5.27,"h":5.43,"l":5.2427,"n":10509,"o":5.42,"t":"2026-07-20T04:00:00Z","v":784828,"vw":5.281014},{"c":5.3,"h":5.35,"l":5.19,"n":8915,"o":5.27,"t":"2026-07-21T04:00:00Z","v":958435,"vw":5.284356},{"c":5.32,"h":5.39,"l":5.28,"n":9141,"o":5.3,"t":"2026-07-22T04:00:00Z","v":807438,"vw":5.318944},{"c":5.26,"h":5.315,"l":5.2,"n":11599,"o":5.22,"t":"2026-07-23T04:00:00Z","v":867021,"vw":5.270848},{"c":5.29,"h":5.435,"l":5.24,"n":12506,"o":5.27,"t":"2026-07-24T04:00:00Z","v":1321109,"vw":5.324174},{"c":5.37,"h":5.43,"l":5.255,"n":8572,"o":5.37,"t":"2026-07-27T04:00:00Z","v":715210,"vw":5.341125},{"c":5.37,"h":5.505,"l":5.355,"n":11339,"o":5.39,"t":"2026-07-28T04:00:00Z","v":1116300,"vw":5.403726},{"c":5.15,"h":5.315,"l":5.12,"n":13891,"o":5.27,"t":"2026-07-29T04:00:00Z","v":1222808,"vw":5.18656},{"c":5.09,"h":5.21,"l":5.06,"n":12548,"o":5.21,"t":"2026-07-30T04:00:00Z","v":1305576,"vw":5.114495},{"c":5.13,"h":5.225,"l":5.03,"n":12513,"o":5.09,"t":"2026-07-31T04:00:00Z","v":1119825,"vw":5.101396},{"c":5.42,"h":5.44,"l":5.23,"n":15926,"o":5.23,"t":"2026-08-03T04:00:00Z","v":1274912,"vw":5.378274},{"c":5.65,"h":5.665,"l":5.46,"n":14551,"o":5.48,"t":"2026-08-04T04:00:00Z","v":1381482,"vw":5.618102},{"c":5.64,"h":5.67,"l":5.55,"n":10899,"o":5.6,"t":"2026-08-05T04:00:00Z","v":830973,"vw":5.632942},{"c":5.57,"h":5.66,"l":5.54,"n":13054,"o":5.66,"t":"2026-08-06T04:00:00Z","v":1489493,"vw":5.583998},{"c":5.55,"h":5.7,"l":5.54,"n":17550,"o":5.62,"t":"2026-08-07T04:00:00Z","v":2150615,"vw":5.581861},{"c":5.37,"h":5.51,"l":5.33,"n":14063,"o":5.5,"t":"2026-08-10T04:00:00Z","v":1501381,"vw":5.368201},{"c":5.06,"h":5.31,"l":4.665,"n":22645,"o":4.8,"t":"2026-08-11T04:00:00Z","v":3439410,"vw":5.110275},{"c":4.87,"h":5.075,"l":4.77,"n":20802,"o":5.01,"t":"2026-08-12T04:00:00Z","v":2842382,"vw":4.905784},{"c":5.03,"h":5.0799,"l":4.865,"n":14882,"o":4.94,"t":"2026-08-13T04:00:00Z","v":2219270,"vw":4.979431},{"c":5.11,"h":5.12,"l":4.93,"n":14590,"o":4.99,"t":"2026-08-14T04:00:00Z","v":1559249,"vw":5.034335},{"c":5.11,"h":5.16,"l":5.04,"n":11256,"o":5.05,"t":"2026-08-17T04:00:00Z","v":1494179,"vw":5.10789},{"c":5.13,"h":5.165,"l":5.04,"n":11868,"o":5.07,"t":"2026-08-18T04:00:00Z","v":1347202,"vw":5.108583},{"c":5.11,"h":5.24,"l":5.09,"n":12006,"o":5.19,"t":"2026-08-19T04:00:00Z","v":1539063,"vw":5.144407},{"c":5.12,"h":5.16,"l":4.95,"n":13059,"o":4.99,"t":"2026-08-20T04:00:00Z","v":1434286,"vw":5.101229},{"c":5.11,"h":5.24,"l":5.025,"n":10841,"o":5.16,"t":"2026-08-21T04:00:00Z","v":1492469,"vw":5.155166},{"c":5.1,"h":5.185,"l":5.03,"n":11017,"o":5.14,"t":"2026-08-24T04:00:00Z","v":1226407,"vw":5.127486},{"c":5.05,"h":5.2,"l":5.04,"n":10991,"o":5.15,"t":"2026-08-25T04:00:00Z","v":1661156,"vw":5.086242},{"c":5.07,"h":5.16,"l":5.025,"n":9446,"o":5.08,"t":"2026-08-26T04:00:00Z","v":1323481,"vw":5.066874},{"c":4.95,"h":5.085,"l":4.94,"n":10498,"o":5.04,"t":"2026-08-27T04:00:00Z","v":1525759,"vw":4.99566},{"c":4.89,"h":5.02,"l":4.88,"n":11825,"o":4.97,"t":"2026-08-28T04:00:00Z","v":1600687,"vw":4.928109},{"c":4.96,"h":5.05,"l":4.87,"n":15155,"o":4.87,"t":"2026-08-31T04:00:00Z","v":2440909,"vw":4.976867},{"c":4.68,"h":4.92,"l":4.65,"n":15396,"o":4.89,"t":"2026-09-01T04:00:00Z","v":3280552,"vw":4.763046},{"c":4.88,"h":4.995,"l":4.65,"n":14228,"o":4.69,"t":"2026-09-02T04:00:00Z","v":2145822,"vw":4.900507},{"c":5.01,"h":5.035,"l":4.92,"n":12749,"o":4.97,"t":"2026-09-03T04:00:00Z","v":2042331,"vw":4.982555},{"c":5.09,"h":5.12,"l":4.96,"n":11326,"o":4.96,"t":"2026-09-04T04:00:00Z","v":1473421,"vw":5.081298},{"c":4.95,"h":5.19,"l":4.905,"n":18519,"o":5.12,"t":"2026-09-08T04:00:00Z","v":1974885,"vw":4.980987},{"c":4.65,"h":4.95,"l":4.6025,"n":18088,"o":4.95,"t":"2026-09-09T04:00:00Z","v":1793370,"vw":4.75279},{"c":4.57,"h":4.72,"l":4.57,"n":17698,"o":4.7,"t":"2026-09-10T04:00:00Z","v":2243760,"vw":4.624589},{"c":4.59,"h":4.7,"l":4.555,"n":11672,"o":4.7,"t":"2026-09-11T04:00:00Z","v":1897489,"vw":4.591009},{"c":4.56,"h":4.65,"l":4.5,"n":17060,"o":4.54,"t":"2026-09-14T04:00:00Z","v":2835141,"vw":4.575036},{"c":4.45,"h":4.54,"l":4.435,"n":12125,"o":4.53,"t":"2026-09-15T04:00:00Z","v":1589083,"vw":4.479124},{"c":4.36,"h":4.525,"l":4.29,"n":12914,"o":4.5,"t":"2026-09-16T04:00:00Z","v":2447395,"vw":4.39104},{"c":4.43,"h":4.49,"l":4.395,"n":12115,"o":4.46,"t":"2026-09-17T04:00:00Z","v":2338524,"vw":4.442665},{"c":4.3,"h":4.43,"l":4.25,"n":11282,"o":4.43,"t":"2026-09-18T04:00:00Z","v":5331779,"vw":4.306944},{"c":4.4,"h":4.4,"l":4.265,"n":18122,"o":4.36,"t":"2026-09-21T04:00:00Z","v":4241004,"vw":4.354296},{"c":4.47,"h":4.51,"l":4.425,"n":13267,"o":4.51,"t":"2026-09-22T04:00:00Z","v":2210122,"vw":4.470294},{"c":4.26,"h":4.42,"l":4.24,"n":12054,"o":4.42,"t":"2026-09-23T04:00:00Z","v":2049841,"vw":4.286535},{"c":4.12,"h":4.28,"l":4.095,"n":13034,"o":4.25,"t":"2026-09-24T04:00:00Z","v":1869604,"vw":4.14162},{"c":4.21,"h":4.26,"l":4.1,"n":13289,"o":4.12,"t":"2026-09-25T04:00:00Z","v":2529164,"vw":4.207661},{"c":4.31,"h":4.35,"l":4.025,"n":15014,"o":4.16,"t":"2026-09-28T04:00:00Z","v":3148437,"vw":4.236624},{"c":4.19,"h":4.375,"l":4.12,"n":12111,"o":4.35,"t":"2026-09-29T04:00:00Z","v":1894580,"vw":4.181558},{"c":4.09,"h":4.27,"l":4.09,"n":13668,"o":4.22,"t":"2026-09-30T04:00:00Z","v":2498508,"vw":4.128661},{"c":4.17,"h":4.195,"l":4.01,"n":13775,"o":4.09,"t":"2026-10-01T04:00:00Z","v":1870355,"vw":4.109173},{"c":4.21,"h":4.265,"l":4.135,"n":9834,"o":4.25,"t":"2026-10-02T04:00:00Z","v":1221483,"vw":4.202662},{"c":4.34,"h":4.395,"l":4.18,"n":10795,"o":4.19,"t":"2026-10-05T04:00:00Z","v":1637933,"vw":4.323694},{"c":4.32,"h":4.41,"l":4.31,"n":9430,"o":4.4,"t":"2026-10-06T04:00:00Z","v":1419032,"vw":4.356178},{"c":4.21,"h":4.28,"l":4.165,"n":10013,"o":4.23,"t":"2026-10-07T04:00:00Z","v":1999663,"vw":4.213585},{"c":4.24,"h":4.29,"l":4.13,"n":10669,"o":4.16,"t":"2026-10-08T04:00:00Z","v":2557590,"vw":4.228352},{"c":4.18,"h":4.23,"l":4.16,"n":7802,"o":4.23,"t":"2026-10-09T04:00:00Z","v":1319998,"vw":4.188743},{"c":4.17,"h":4.22,"l":4.145,"n":9285,"o":4.16,"t":"2026-10-12T04:00:00Z","v":1394826,"vw":4.183285},{"c":4.28,"h":4.305,"l":4.152,"n":12759,"o":4.22,"t":"2026-10-13T04:00:00Z","v":1654035,"vw":4.245064},{"c":4.1,"h":4.205,"l":4.07,"n":9969,"o":4.17,"t":"2026-10-14T04:00:00Z","v":1586251,"vw":4.111661},{"c":4.22,"h":4.335,"l":4.13,"n":10316,"o":4.13,"t":"2026-10-15T04:00:00Z","v":1662814,"vw":4.253766},{"c":4.18,"h":4.305,"l":4.175,"n":9508,"o":4.23,"t":"2026-10-16T04:00:00Z","v":1400339,"vw":4.220051},{"c":4.19,"h":4.21,"l":4.135,"n":8963,"o":4.17,"t":"2026-10-19T04:00:00Z","v":1541078,"vw":4.181906},{"c":4.26,"h":4.32,"l":4.185,"n":10207,"o":4.21,"t":"2026-10-20T04:00:00Z","v":1937845,"vw":4.270071},{"c":4.27,"h":4.325,"l":4.23,"n":13123,"o":4.3,"t":"2026-10-21T04:00:00Z","v":1687516,"vw":4.275439},{"c":4.52,"h":4.52,"l":4.26,"n":11105,"o":4.26,"t":"2026-10-22T04:00:00Z","v":2123141,"vw":4.45159}],"volatilityBars":[{"c":4.485,"h":4.51,"l":4.48,"n":199,"o":4.51,"t":"2026-09-22T13:30:00Z","v":42250,"vw":4.495075},{"c":4.485,"h":4.485,"l":4.455,"n":211,"o":4.48,"t":"2026-09-22T13:45:00Z","v":20551,"vw":4.470869},{"c":4.495,"h":4.5,"l":4.475,"n":508,"o":4.485,"t":"2026-09-22T14:00:00Z","v":52821,"vw":4.49121},{"c":4.475,"h":4.49,"l":4.465,"n":246,"o":4.49,"t":"2026-09-22T14:15:00Z","v":23382,"vw":4.472189},{"c":4.455,"h":4.495,"l":4.455,"n":500,"o":4.465,"t":"2026-09-22T14:30:00Z","v":57597,"vw":4.476179},{"c":4.445,"h":4.455,"l":4.43,"n":399,"o":4.455,"t":"2026-09-22T14:45:00Z","v":26630,"vw":4.443675},{"c":4.475,"h":4.475,"l":4.445,"n":576,"o":4.445,"t":"2026-09-22T15:00:00Z","v":44374,"vw":4.456219},{"c":4.465,"h":4.4799,"l":4.46,"n":404,"o":4.475,"t":"2026-09-22T15:15:00Z","v":34801,"vw":4.468125},{"c":4.43,"h":4.465,"l":4.43,"n":373,"o":4.465,"t":"2026-09-22T15:30:00Z","v":23346,"vw":4.445283},{"c":4.435,"h":4.435,"l":4.425,"n":321,"o":4.43,"t":"2026-09-22T15:45:00Z","v":24496,"vw":4.428103},{"c":4.455,"h":4.46,"l":4.435,"n":437,"o":4.435,"t":"2026-09-22T16:00:00Z","v":62370,"vw":4.448644},{"c":4.455,"h":4.46,"l":4.45,"n":268,"o":4.455,"t":"2026-09-22T16:15:00Z","v":16308,"vw":4.454812},{"c":4.455,"h":4.46,"l":4.455,"n":240,"o":4.455,"t":"2026-09-22T16:30:00Z","v":13487,"vw":4.455405},{"c":4.475,"h":4.48,"l":4.455,"n":418,"o":4.455,"t":"2026-09-22T16:45:00Z","v":49134,"vw":4.468843},{"c":4.47,"h":4.48,"l":4.45,"n":391,"o":4.48,"t":"2026-09-22T17:00:00Z","v":29282,"vw":4.463089},{"c":4.455,"h":4.47,"l":4.455,"n":432,"o":4.465,"t":"2026-09-22T17:15:00Z","v":88234,"vw":4.462384},{"c":4.455,"h":4.465,"l":4.455,"n":409,"o":4.455,"t":"2026-09-22T17:30:00Z","v":52674,"vw":4.458726},{"c":4.485,"h":4.49,"l":4.45,"n":527,"o":4.455,"t":"2026-09-22T17:45:00Z","v":90118,"vw":4.468327},{"c":4.465,"h":4.49,"l":4.465,"n":435,"o":4.485,"t":"2026-09-22T18:00:00Z","v":32663,"vw":4.476872},{"c":4.465,"h":4.47,"l":4.46,"n":233,"o":4.465,"t":"2026-09-22T18:15:00Z","v":11982,"vw":4.46507},{"c":4.445,"h":4.465,"l":4.445,"n":362,"o":4.465,"t":"2026-09-22T18:30:00Z","v":28428,"vw":4.451798},{"c":4.465,"h":4.47,"l":4.44,"n":511,"o":4.445,"t":"2026-09-22T18:45:00Z","v":44774,"vw":4.452291},{"c":4.475,"h":4.4788,"l":4.46,"n":415,"o":4.465,"t":"2026-09-22T19:00:00Z","v":56507,"vw":4.468407},{"c":4.475,"h":4.475,"l":4.46,"n":594,"o":4.47,"t":"2026-09-22T19:15:00Z","v":74597,"vw":4.467835},{"c":4.475,"h":4.49,"l":4.47,"n":865,"o":4.475,"t":"2026-09-22T19:30:00Z","v":74808,"vw":4.482165},{"c":4.47,"h":4.5,"l":4.47,"n":2204,"o":4.475,"t":"2026-09-22T19:45:00Z","v":367757,"vw":4.482292},{"c":4.47,"h":4.47,"l":4.47,"n":19,"o":4.47,"t":"2026-09-22T20:00:00Z","v":695800,"vw":4.47},{"c":4.35,"h":4.42,"l":4.35,"n":326,"o":4.42,"t":"2026-09-23T13:30:00Z","v":39293,"vw":4.394074},{"c":4.315,"h":4.35,"l":4.285,"n":562,"o":4.35,"t":"2026-09-23T13:45:00Z","v":89382,"vw":4.29793},{"c":4.29,"h":4.33,"l":4.285,"n":476,"o":4.32,"t":"2026-09-23T14:00:00Z","v":69748,"vw":4.302985},{"c":4.295,"h":4.315,"l":4.275,"n":489,"o":4.29,"t":"2026-09-23T14:15:00Z","v":56845,"vw":4.293061},{"c":4.285,"h":4.305,"l":4.285,"n":338,"o":4.3,"t":"2026-09-23T14:30:00Z","v":26603,"vw":4.295395},{"c":4.295,"h":4.305,"l":4.27,"n":466,"o":4.285,"t":"2026-09-23T14:45:00Z","v":84847,"vw":4.285868},{"c":4.31,"h":4.31,"l":4.295,"n":272,"o":4.295,"t":"2026-09-23T15:00:00Z","v":33737,"vw":4.298625},{"c":4.31,"h":4.325,"l":4.305,"n":514,"o":4.31,"t":"2026-09-23T15:15:00Z","v":75148,"vw":4.314433},{"c":4.295,"h":4.315,"l":4.2902,"n":277,"o":4.31,"t":"2026-09-23T15:30:00Z","v":25076,"vw":4.302233},{"c":4.305,"h":4.305,"l":4.3,"n":225,"o":4.3,"t":"2026-09-23T15:45:00Z","v":17492,"vw":4.302443},{"c":4.31,"h":4.315,"l":4.295,"n":394,"o":4.305,"t":"2026-09-23T16:00:00Z","v":52451,"vw":4.306103},{"c":4.325,"h":4.33,"l":4.305,"n":212,"o":4.305,"t":"2026-09-23T16:15:00Z","v":61661,"vw":4.319221},{"c":4.31,"h":4.335,"l":4.305,"n":395,"o":4.325,"t":"2026-09-23T16:30:00Z","v":80344,"vw":4.319804},{"c":4.325,"h":4.33,"l":4.305,"n":564,"o":4.315,"t":"2026-09-23T16:45:00Z","v":91468,"vw":4.316452},{"c":4.31,"h":4.325,"l":4.3,"n":421,"o":4.325,"t":"2026-09-23T17:00:00Z","v":55869,"vw":4.312159},{"c":4.315,"h":4.315,"l":4.3,"n":312,"o":4.31,"t":"2026-09-23T17:15:00Z","v":43892,"vw":4.310675},{"c":4.305,"h":4.315,"l":4.295,"n":380,"o":4.315,"t":"2026-09-23T17:30:00Z","v":40102,"vw":4.304046},{"c":4.305,"h":4.315,"l":4.3,"n":232,"o":4.3,"t":"2026-09-23T17:45:00Z","v":30174,"vw":4.310265},{"c":4.315,"h":4.32,"l":4.3,"n":325,"o":4.3,"t":"2026-09-23T18:00:00Z","v":37042,"vw":4.311352},{"c":4.31,"h":4.32,"l":4.305,"n":280,"o":4.315,"t":"2026-09-23T18:15:00Z","v":31843,"vw":4.312138},{"c":4.295,"h":4.315,"l":4.29,"n":429,"o":4.305,"t":"2026-09-23T18:30:00Z","v":58701,"vw":4.305426},{"c":4.285,"h":4.295,"l":4.275,"n":438,"o":4.295,"t":"2026-09-23T18:45:00Z","v":60637,"vw":4.282551},{"c":4.255,"h":4.285,"l":4.25,"n":615,"o":4.285,"t":"2026-09-23T19:00:00Z","v":137786,"vw":4.262495},{"c":4.255,"h":4.27,"l":4.25,"n":681,"o":4.255,"t":"2026-09-23T19:15:00Z","v":130748,"vw":4.261812},{"c":4.255,"h":4.265,"l":4.25,"n":614,"o":4.26,"t":"2026-09-23T19:30:00Z","v":76152,"vw":4.256759},{"c":4.25,"h":4.28,"l":4.24,"n":1587,"o":4.255,"t":"2026-09-23T19:45:00Z","v":379055,"vw":4.255316},{"c":4.26,"h":4.26,"l":4.26,"n":17,"o":4.26,"t":"2026-09-23T20:00:00Z","v":155728,"vw":4.26},{"c":4.285,"h":4.285,"l":4.285,"n":2,"o":4.285,"t":"2026-09-24T08:00:00Z","v":500,"vw":4.285},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-24T11:45:00Z","v":100,"vw":4.24},{"c":4.25,"h":4.25,"l":4.21,"n":2,"o":4.21,"t":"2026-09-24T12:00:00Z","v":280,"vw":4.235714},{"c":4.225,"h":4.28,"l":4.215,"n":301,"o":4.25,"t":"2026-09-24T13:30:00Z","v":69494,"vw":4.247695},{"c":4.235,"h":4.25,"l":4.215,"n":267,"o":4.22,"t":"2026-09-24T13:45:00Z","v":27911,"vw":4.228278},{"c":4.225,"h":4.25,"l":4.225,"n":236,"o":4.235,"t":"2026-09-24T14:00:00Z","v":21188,"vw":4.235493},{"c":4.215,"h":4.23,"l":4.21,"n":283,"o":4.225,"t":"2026-09-24T14:15:00Z","v":26157,"vw":4.217568},{"c":4.195,"h":4.22,"l":4.19,"n":301,"o":4.215,"t":"2026-09-24T14:30:00Z","v":65691,"vw":4.20713},{"c":4.175,"h":4.195,"l":4.17,"n":205,"o":4.19,"t":"2026-09-24T14:45:00Z","v":27912,"vw":4.182858},{"c":4.145,"h":4.175,"l":4.145,"n":373,"o":4.175,"t":"2026-09-24T15:00:00Z","v":68987,"vw":4.158991},{"c":4.135,"h":4.14,"l":4.12,"n":264,"o":4.14,"t":"2026-09-24T15:15:00Z","v":36995,"vw":4.131709},{"c":4.125,"h":4.14,"l":4.125,"n":225,"o":4.135,"t":"2026-09-24T15:30:00Z","v":28861,"vw":4.133534},{"c":4.125,"h":4.15,"l":4.12,"n":577,"o":4.13,"t":"2026-09-24T15:45:00Z","v":111057,"vw":4.135544},{"c":4.115,"h":4.12,"l":4.095,"n":289,"o":4.12,"t":"2026-09-24T16:00:00Z","v":56487,"vw":4.105551},{"c":4.145,"h":4.195,"l":4.11,"n":868,"o":4.115,"t":"2026-09-24T16:15:00Z","v":140660,"vw":4.154367},{"c":4.14,"h":4.15,"l":4.125,"n":376,"o":4.145,"t":"2026-09-24T16:30:00Z","v":35632,"vw":4.137038},{"c":4.12,"h":4.13,"l":4.12,"n":241,"o":4.13,"t":"2026-09-24T16:45:00Z","v":16977,"vw":4.124447},{"c":4.12,"h":4.155,"l":4.115,"n":547,"o":4.12,"t":"2026-09-24T17:00:00Z","v":70679,"vw":4.129927},{"c":4.115,"h":4.13,"l":4.11,"n":345,"o":4.125,"t":"2026-09-24T17:15:00Z","v":23143,"vw":4.120712},{"c":4.105,"h":4.125,"l":4.105,"n":482,"o":4.115,"t":"2026-09-24T17:30:00Z","v":57570,"vw":4.114638},{"c":4.125,"h":4.14,"l":4.105,"n":630,"o":4.105,"t":"2026-09-24T17:45:00Z","v":114595,"vw":4.126749},{"c":4.135,"h":4.14,"l":4.12,"n":310,"o":4.13,"t":"2026-09-24T18:00:00Z","v":24198,"vw":4.130717},{"c":4.135,"h":4.15,"l":4.12,"n":399,"o":4.14,"t":"2026-09-24T18:15:00Z","v":32836,"vw":4.134975},{"c":4.115,"h":4.145,"l":4.11,"n":731,"o":4.135,"t":"2026-09-24T18:30:00Z","v":105090,"vw":4.129252},{"c":4.115,"h":4.1293,"l":4.11,"n":439,"o":4.12,"t":"2026-09-24T18:45:00Z","v":40766,"vw":4.120349},{"c":4.115,"h":4.125,"l":4.1,"n":583,"o":4.12,"t":"2026-09-24T19:00:00Z","v":60010,"vw":4.113634},{"c":4.115,"h":4.115,"l":4.1,"n":524,"o":4.115,"t":"2026-09-24T19:15:00Z","v":46102,"vw":4.108193},{"c":4.125,"h":4.13,"l":4.115,"n":737,"o":4.115,"t":"2026-09-24T19:30:00Z","v":87106,"vw":4.120543},{"c":4.11,"h":4.14,"l":4.11,"n":1969,"o":4.12,"t":"2026-09-24T19:45:00Z","v":284550,"vw":4.128132},{"c":4.13,"h":4.13,"l":4.12,"n":17,"o":4.12,"t":"2026-09-24T20:00:00Z","v":166507,"vw":4.120006},{"c":4.16,"h":4.16,"l":4.16,"n":36,"o":4.16,"t":"2026-09-24T22:00:00Z","v":750,"vw":4.16},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-24T22:30:00Z","v":200,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-09-24T23:45:00Z","v":190,"vw":4.13},{"c":4.15,"h":4.16,"l":4.1,"n":257,"o":4.12,"t":"2026-09-25T13:30:00Z","v":40216,"vw":4.138347},{"c":4.175,"h":4.175,"l":4.14,"n":214,"o":4.145,"t":"2026-09-25T13:45:00Z","v":17347,"vw":4.152437},{"c":4.135,"h":4.175,"l":4.13,"n":793,"o":4.175,"t":"2026-09-25T14:00:00Z","v":122366,"vw":4.144915},{"c":4.155,"h":4.155,"l":4.13,"n":308,"o":4.135,"t":"2026-09-25T14:15:00Z","v":36129,"vw":4.148133},{"c":4.15,"h":4.16,"l":4.145,"n":219,"o":4.15,"t":"2026-09-25T14:30:00Z","v":16126,"vw":4.149349},{"c":4.155,"h":4.16,"l":4.145,"n":285,"o":4.145,"t":"2026-09-25T14:45:00Z","v":17404,"vw":4.152946},{"c":4.175,"h":4.18,"l":4.155,"n":540,"o":4.155,"t":"2026-09-25T15:00:00Z","v":133148,"vw":4.165105},{"c":4.16,"h":4.18,"l":4.16,"n":361,"o":4.175,"t":"2026-09-25T15:15:00Z","v":30436,"vw":4.171881},{"c":4.16,"h":4.175,"l":4.155,"n":297,"o":4.16,"t":"2026-09-25T15:30:00Z","v":55444,"vw":4.163692},{"c":4.2,"h":4.2,"l":4.155,"n":416,"o":4.16,"t":"2026-09-25T15:45:00Z","v":90598,"vw":4.178502},{"c":4.245,"h":4.255,"l":4.205,"n":566,"o":4.205,"t":"2026-09-25T16:00:00Z","v":133623,"vw":4.236309},{"c":4.26,"h":4.26,"l":4.23,"n":351,"o":4.24,"t":"2026-09-25T16:15:00Z","v":49368,"vw":4.241981},{"c":4.245,"h":4.26,"l":4.235,"n":439,"o":4.25,"t":"2026-09-25T16:30:00Z","v":46656,"vw":4.247058},{"c":4.245,"h":4.255,"l":4.245,"n":268,"o":4.245,"t":"2026-09-25T16:45:00Z","v":54632,"vw":4.249903},{"c":4.22,"h":4.25,"l":4.22,"n":561,"o":4.245,"t":"2026-09-25T17:00:00Z","v":89072,"vw":4.236775},{"c":4.225,"h":4.225,"l":4.215,"n":330,"o":4.22,"t":"2026-09-25T17:15:00Z","v":50891,"vw":4.221168},{"c":4.205,"h":4.225,"l":4.2,"n":583,"o":4.225,"t":"2026-09-25T17:30:00Z","v":67992,"vw":4.20882},{"c":4.205,"h":4.21,"l":4.2,"n":194,"o":4.205,"t":"2026-09-25T17:45:00Z","v":15154,"vw":4.204228},{"c":4.23,"h":4.23,"l":4.2,"n":616,"o":4.205,"t":"2026-09-25T18:00:00Z","v":156963,"vw":4.212942},{"c":4.215,"h":4.235,"l":4.2,"n":544,"o":4.23,"t":"2026-09-25T18:15:00Z","v":110784,"vw":4.216838},{"c":4.215,"h":4.225,"l":4.21,"n":416,"o":4.215,"t":"2026-09-25T18:30:00Z","v":74757,"vw":4.218349},{"c":4.225,"h":4.23,"l":4.21,"n":355,"o":4.21,"t":"2026-09-25T18:45:00Z","v":102752,"vw":4.217063},{"c":4.21,"h":4.225,"l":4.21,"n":627,"o":4.225,"t":"2026-09-25T19:00:00Z","v":119724,"vw":4.218023},{"c":4.212,"h":4.225,"l":4.205,"n":881,"o":4.215,"t":"2026-09-25T19:15:00Z","v":176770,"vw":4.21343},{"c":4.23,"h":4.24,"l":4.21,"n":786,"o":4.215,"t":"2026-09-25T19:30:00Z","v":175916,"vw":4.222092},{"c":4.21,"h":4.245,"l":4.21,"n":2001,"o":4.225,"t":"2026-09-25T19:45:00Z","v":318225,"vw":4.224116},{"c":4.21,"h":4.21,"l":4.21,"n":20,"o":4.21,"t":"2026-09-25T20:00:00Z","v":216942,"vw":4.21},{"c":4.065,"h":4.18,"l":4.05,"n":314,"o":4.16,"t":"2026-09-28T13:30:00Z","v":46552,"vw":4.111859},{"c":4.08,"h":4.085,"l":4.05,"n":549,"o":4.06,"t":"2026-09-28T13:45:00Z","v":71667,"vw":4.06718},{"c":4.135,"h":4.14,"l":4.08,"n":308,"o":4.08,"t":"2026-09-28T14:00:00Z","v":39056,"vw":4.110141},{"c":4.14,"h":4.14,"l":4.13,"n":273,"o":4.14,"t":"2026-09-28T14:15:00Z","v":32438,"vw":4.135874},{"c":4.125,"h":4.14,"l":4.105,"n":330,"o":4.14,"t":"2026-09-28T14:30:00Z","v":40679,"vw":4.121013},{"c":4.085,"h":4.125,"l":4.08,"n":267,"o":4.125,"t":"2026-09-28T14:45:00Z","v":24461,"vw":4.106643},{"c":4.055,"h":4.085,"l":4.05,"n":337,"o":4.08,"t":"2026-09-28T15:00:00Z","v":36478,"vw":4.068444},{"c":4.055,"h":4.055,"l":4.025,"n":471,"o":4.055,"t":"2026-09-28T15:15:00Z","v":68015,"vw":4.039821},{"c":4.045,"h":4.055,"l":4.04,"n":203,"o":4.055,"t":"2026-09-28T15:30:00Z","v":29789,"vw":4.049458},{"c":4.055,"h":4.055,"l":4.025,"n":472,"o":4.045,"t":"2026-09-28T15:45:00Z","v":83796,"vw":4.036627},{"c":4.065,"h":4.07,"l":4.05,"n":209,"o":4.055,"t":"2026-09-28T16:00:00Z","v":21596,"vw":4.059775},{"c":4.13,"h":4.14,"l":4.065,"n":552,"o":4.065,"t":"2026-09-28T16:15:00Z","v":99649,"vw":4.091824},{"c":4.095,"h":4.13,"l":4.09,"n":368,"o":4.13,"t":"2026-09-28T16:30:00Z","v":47070,"vw":4.108192},{"c":4.145,"h":4.15,"l":4.08,"n":444,"o":4.095,"t":"2026-09-28T16:45:00Z","v":79329,"vw":4.110369},{"c":4.22,"h":4.235,"l":4.145,"n":1153,"o":4.145,"t":"2026-09-28T17:00:00Z","v":431808,"vw":4.197318},{"c":4.235,"h":4.235,"l":4.18,"n":560,"o":4.225,"t":"2026-09-28T17:15:00Z","v":157911,"vw":4.209705},{"c":4.245,"h":4.25,"l":4.2301,"n":206,"o":4.235,"t":"2026-09-28T17:30:00Z","v":42249,"vw":4.239846},{"c":4.27,"h":4.27,"l":4.24,"n":389,"o":4.245,"t":"2026-09-28T17:45:00Z","v":76713,"vw":4.252138},{"c":4.31,"h":4.31,"l":4.265,"n":371,"o":4.265,"t":"2026-09-28T18:00:00Z","v":67047,"vw":4.290315},{"c":4.305,"h":4.31,"l":4.3,"n":353,"o":4.31,"t":"2026-09-28T18:15:00Z","v":15869,"vw":4.306126},{"c":4.31,"h":4.31,"l":4.305,"n":331,"o":4.305,"t":"2026-09-28T18:30:00Z","v":14007,"vw":4.307932},{"c":4.295,"h":4.305,"l":4.27,"n":646,"o":4.3,"t":"2026-09-28T18:45:00Z","v":95458,"vw":4.287244},{"c":4.32,"h":4.33,"l":4.28,"n":539,"o":4.295,"t":"2026-09-28T19:00:00Z","v":80082,"vw":4.302998},{"c":4.315,"h":4.325,"l":4.305,"n":898,"o":4.32,"t":"2026-09-28T19:15:00Z","v":164417,"vw":4.311581},{"c":4.345,"h":4.35,"l":4.315,"n":1251,"o":4.315,"t":"2026-09-28T19:30:00Z","v":246743,"vw":4.33863},{"c":4.335,"h":4.35,"l":4.3,"n":3000,"o":4.345,"t":"2026-09-28T19:45:00Z","v":634951,"vw":4.333963},{"c":4.33,"h":4.33,"l":4.31,"n":42,"o":4.33,"t":"2026-09-28T20:00:00Z","v":268947,"vw":4.310103},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-28T22:15:00Z","v":100,"vw":4.3},{"c":4.315,"h":4.375,"l":4.31,"n":387,"o":4.35,"t":"2026-09-29T13:30:00Z","v":77933,"vw":4.343632},{"c":4.255,"h":4.31,"l":4.255,"n":292,"o":4.31,"t":"2026-09-29T13:45:00Z","v":30170,"vw":4.288403},{"c":4.275,"h":4.288,"l":4.255,"n":322,"o":4.255,"t":"2026-09-29T14:00:00Z","v":21140,"vw":4.269188},{"c":4.225,"h":4.275,"l":4.225,"n":479,"o":4.275,"t":"2026-09-29T14:15:00Z","v":56323,"vw":4.246929},{"c":4.235,"h":4.235,"l":4.195,"n":439,"o":4.225,"t":"2026-09-29T14:30:00Z","v":47148,"vw":4.218624},{"c":4.2,"h":4.24,"l":4.195,"n":550,"o":4.23,"t":"2026-09-29T14:45:00Z","v":70352,"vw":4.22089},{"c":4.171,"h":4.2,"l":4.17,"n":266,"o":4.2,"t":"2026-09-29T15:00:00Z","v":31342,"vw":4.17975},{"c":4.135,"h":4.17,"l":4.135,"n":360,"o":4.17,"t":"2026-09-29T15:15:00Z","v":41118,"vw":4.156598},{"c":4.155,"h":4.16,"l":4.135,"n":336,"o":4.135,"t":"2026-09-29T15:30:00Z","v":53068,"vw":4.148313},{"c":4.155,"h":4.185,"l":4.1525,"n":550,"o":4.155,"t":"2026-09-29T15:45:00Z","v":155547,"vw":4.168469},{"c":4.145,"h":4.16,"l":4.145,"n":417,"o":4.155,"t":"2026-09-29T16:00:00Z","v":96354,"vw":4.153976},{"c":4.165,"h":4.17,"l":4.145,"n":453,"o":4.145,"t":"2026-09-29T16:15:00Z","v":146899,"vw":4.152559},{"c":4.155,"h":4.17,"l":4.15,"n":226,"o":4.17,"t":"2026-09-29T16:30:00Z","v":23321,"vw":4.157735},{"c":4.145,"h":4.15,"l":4.14,"n":233,"o":4.15,"t":"2026-09-29T16:45:00Z","v":21108,"vw":4.145072},{"c":4.135,"h":4.14,"l":4.13,"n":189,"o":4.14,"t":"2026-09-29T17:00:00Z","v":26285,"vw":4.133729},{"c":4.125,"h":4.145,"l":4.12,"n":293,"o":4.135,"t":"2026-09-29T17:15:00Z","v":27049,"vw":4.133003},{"c":4.145,"h":4.15,"l":4.13,"n":226,"o":4.13,"t":"2026-09-29T17:30:00Z","v":16133,"vw":4.13805},{"c":4.15,"h":4.155,"l":4.145,"n":379,"o":4.145,"t":"2026-09-29T17:45:00Z","v":53940,"vw":4.150731},{"c":4.145,"h":4.175,"l":4.145,"n":502,"o":4.15,"t":"2026-09-29T18:00:00Z","v":56851,"vw":4.161793},{"c":4.12,"h":4.15,"l":4.12,"n":427,"o":4.1495,"t":"2026-09-29T18:15:00Z","v":44178,"vw":4.137289},{"c":4.145,"h":4.155,"l":4.1207,"n":513,"o":4.125,"t":"2026-09-29T18:30:00Z","v":72560,"vw":4.139701},{"c":4.15,"h":4.155,"l":4.14,"n":448,"o":4.145,"t":"2026-09-29T18:45:00Z","v":60041,"vw":4.14908},{"c":4.145,"h":4.15,"l":4.14,"n":298,"o":4.145,"t":"2026-09-29T19:00:00Z","v":24066,"vw":4.144427},{"c":4.17,"h":4.175,"l":4.145,"n":569,"o":4.145,"t":"2026-09-29T19:15:00Z","v":92625,"vw":4.160925},{"c":4.18,"h":4.19,"l":4.165,"n":424,"o":4.17,"t":"2026-09-29T19:30:00Z","v":43242,"vw":4.176824},{"c":4.2,"h":4.2,"l":4.165,"n":1800,"o":4.185,"t":"2026-09-29T19:45:00Z","v":263570,"vw":4.18448},{"c":4.2,"h":4.2,"l":4.19,"n":36,"o":4.19,"t":"2026-09-29T20:00:00Z","v":213811,"vw":4.190008},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-09-29T20:45:00Z","v":13011,"vw":4.19},{"c":4.215,"h":4.27,"l":4.19,"n":310,"o":4.22,"t":"2026-09-30T13:30:00Z","v":38356,"vw":4.215909},{"c":4.185,"h":4.225,"l":4.185,"n":308,"o":4.215,"t":"2026-09-30T13:45:00Z","v":13228,"vw":4.208906},{"c":4.195,"h":4.2,"l":4.17,"n":427,"o":4.19,"t":"2026-09-30T14:00:00Z","v":40500,"vw":4.184562},{"c":4.145,"h":4.205,"l":4.145,"n":482,"o":4.195,"t":"2026-09-30T14:15:00Z","v":41463,"vw":4.188368},{"c":4.165,"h":4.175,"l":4.145,"n":467,"o":4.145,"t":"2026-09-30T14:30:00Z","v":39681,"vw":4.161486},{"c":4.175,"h":4.19,"l":4.165,"n":613,"o":4.17,"t":"2026-09-30T14:45:00Z","v":67647,"vw":4.17634},{"c":4.175,"h":4.1899,"l":4.165,"n":480,"o":4.175,"t":"2026-09-30T15:00:00Z","v":58695,"vw":4.176791},{"c":4.1796,"h":4.185,"l":4.165,"n":445,"o":4.175,"t":"2026-09-30T15:15:00Z","v":61241,"vw":4.176271},{"c":4.155,"h":4.18,"l":4.1501,"n":419,"o":4.18,"t":"2026-09-30T15:30:00Z","v":46444,"vw":4.168012},{"c":4.165,"h":4.165,"l":4.15,"n":243,"o":4.155,"t":"2026-09-30T15:45:00Z","v":16526,"vw":4.157092},{"c":4.155,"h":4.175,"l":4.155,"n":358,"o":4.165,"t":"2026-09-30T16:00:00Z","v":42537,"vw":4.164553},{"c":4.165,"h":4.17,"l":4.155,"n":185,"o":4.155,"t":"2026-09-30T16:15:00Z","v":24436,"vw":4.163345},{"c":4.165,"h":4.17,"l":4.16,"n":277,"o":4.165,"t":"2026-09-30T16:30:00Z","v":63784,"vw":4.164928},{"c":4.155,"h":4.165,"l":4.145,"n":463,"o":4.165,"t":"2026-09-30T16:45:00Z","v":54020,"vw":4.153405},{"c":4.145,"h":4.155,"l":4.1401,"n":322,"o":4.155,"t":"2026-09-30T17:00:00Z","v":75918,"vw":4.145376},{"c":4.135,"h":4.145,"l":4.13,"n":487,"o":4.145,"t":"2026-09-30T17:15:00Z","v":55387,"vw":4.138038},{"c":4.155,"h":4.16,"l":4.13,"n":433,"o":4.135,"t":"2026-09-30T17:30:00Z","v":46719,"vw":4.140069},{"c":4.13,"h":4.16,"l":4.13,"n":373,"o":4.155,"t":"2026-09-30T17:45:00Z","v":45114,"vw":4.143439},{"c":4.13,"h":4.14,"l":4.13,"n":412,"o":4.135,"t":"2026-09-30T18:00:00Z","v":40008,"vw":4.133959},{"c":4.135,"h":4.14,"l":4.125,"n":458,"o":4.135,"t":"2026-09-30T18:15:00Z","v":46629,"vw":4.131909},{"c":4.135,"h":4.145,"l":4.13,"n":370,"o":4.135,"t":"2026-09-30T18:30:00Z","v":61082,"vw":4.137529},{"c":4.15,"h":4.15,"l":4.135,"n":361,"o":4.135,"t":"2026-09-30T18:45:00Z","v":33210,"vw":4.1433},{"c":4.145,"h":4.15,"l":4.14,"n":468,"o":4.14,"t":"2026-09-30T19:00:00Z","v":44263,"vw":4.143576},{"c":4.145,"h":4.155,"l":4.14,"n":537,"o":4.145,"t":"2026-09-30T19:15:00Z","v":70637,"vw":4.14941},{"c":4.125,"h":4.145,"l":4.12,"n":754,"o":4.145,"t":"2026-09-30T19:30:00Z","v":95752,"vw":4.133171},{"c":4.09,"h":4.125,"l":4.09,"n":2954,"o":4.12,"t":"2026-09-30T19:45:00Z","v":650497,"vw":4.108379},{"c":4.09,"h":4.09,"l":4.09,"n":19,"o":4.09,"t":"2026-09-30T20:00:00Z","v":558302,"vw":4.09},{"c":4.055,"h":4.12,"l":4.05,"n":173,"o":4.09,"t":"2026-10-01T13:30:00Z","v":37617,"vw":4.088128},{"c":4.065,"h":4.08,"l":4.05,"n":335,"o":4.055,"t":"2026-10-01T13:45:00Z","v":26944,"vw":4.068283},{"c":4.025,"h":4.07,"l":4.025,"n":584,"o":4.065,"t":"2026-10-01T14:00:00Z","v":51638,"vw":4.041975},{"c":4.025,"h":4.045,"l":4.023,"n":323,"o":4.025,"t":"2026-10-01T14:15:00Z","v":28670,"vw":4.033004},{"c":4.035,"h":4.045,"l":4.015,"n":798,"o":4.03,"t":"2026-10-01T14:30:00Z","v":216058,"vw":4.030891},{"c":4.035,"h":4.04,"l":4.01,"n":597,"o":4.035,"t":"2026-10-01T14:45:00Z","v":45310,"vw":4.027967},{"c":4.025,"h":4.035,"l":4.015,"n":371,"o":4.035,"t":"2026-10-01T15:00:00Z","v":31779,"vw":4.023659},{"c":4.065,"h":4.07,"l":4.025,"n":564,"o":4.025,"t":"2026-10-01T15:15:00Z","v":93293,"vw":4.050881},{"c":4.045,"h":4.065,"l":4.04,"n":541,"o":4.065,"t":"2026-10-01T15:30:00Z","v":42454,"vw":4.050955},{"c":4.07,"h":4.07,"l":4.04,"n":424,"o":4.045,"t":"2026-10-01T15:45:00Z","v":56022,"vw":4.05657},{"c":4.075,"h":4.085,"l":4.06,"n":593,"o":4.07,"t":"2026-10-01T16:00:00Z","v":96934,"vw":4.068105},{"c":4.095,"h":4.105,"l":4.07,"n":496,"o":4.075,"t":"2026-10-01T16:15:00Z","v":43980,"vw":4.088806},{"c":4.11,"h":4.12,"l":4.095,"n":304,"o":4.095,"t":"2026-10-01T16:30:00Z","v":31715,"vw":4.110834},{"c":4.115,"h":4.12,"l":4.11,"n":402,"o":4.11,"t":"2026-10-01T16:45:00Z","v":36420,"vw":4.113156},{"c":4.125,"h":4.135,"l":4.115,"n":332,"o":4.12,"t":"2026-10-01T17:00:00Z","v":25679,"vw":4.12977},{"c":4.145,"h":4.15,"l":4.125,"n":295,"o":4.125,"t":"2026-10-01T17:15:00Z","v":26848,"vw":4.139303},{"c":4.15,"h":4.165,"l":4.14,"n":473,"o":4.15,"t":"2026-10-01T17:30:00Z","v":49995,"vw":4.151194},{"c":4.13,"h":4.16,"l":4.13,"n":474,"o":4.15,"t":"2026-10-01T17:45:00Z","v":47683,"vw":4.142004},{"c":4.125,"h":4.135,"l":4.12,"n":524,"o":4.135,"t":"2026-10-01T18:00:00Z","v":61815,"vw":4.131247},{"c":4.125,"h":4.1393,"l":4.12,"n":371,"o":4.125,"t":"2026-10-01T18:15:00Z","v":35298,"vw":4.130543},{"c":4.125,"h":4.135,"l":4.1225,"n":354,"o":4.125,"t":"2026-10-01T18:30:00Z","v":24978,"vw":4.129688},{"c":4.135,"h":4.1399,"l":4.12,"n":301,"o":4.125,"t":"2026-10-01T18:45:00Z","v":28518,"vw":4.131433},{"c":4.155,"h":4.17,"l":4.12,"n":717,"o":4.135,"t":"2026-10-01T19:00:00Z","v":183556,"vw":4.14871},{"c":4.165,"h":4.17,"l":4.15,"n":421,"o":4.155,"t":"2026-10-01T19:15:00Z","v":38601,"vw":4.160045},{"c":4.155,"h":4.17,"l":4.15,"n":697,"o":4.165,"t":"2026-10-01T19:30:00Z","v":89698,"vw":4.159595},{"c":4.185,"h":4.195,"l":4.15,"n":2032,"o":4.155,"t":"2026-10-01T19:45:00Z","v":260724,"vw":4.17462},{"c":4.18,"h":4.18,"l":4.17,"n":33,"o":4.17,"t":"2026-10-01T20:00:00Z","v":141452,"vw":4.170053},{"c":4.19,"h":4.265,"l":4.19,"n":246,"o":4.25,"t":"2026-10-02T13:30:00Z","v":21130,"vw":4.231577},{"c":4.15,"h":4.22,"l":4.145,"n":327,"o":4.195,"t":"2026-10-02T13:45:00Z","v":26692,"vw":4.18044},{"c":4.2,"h":4.2,"l":4.135,"n":246,"o":4.15,"t":"2026-10-02T14:00:00Z","v":19657,"vw":4.166289},{"c":4.195,"h":4.2,"l":4.18,"n":235,"o":4.195,"t":"2026-10-02T14:15:00Z","v":15173,"vw":4.193036},{"c":4.2,"h":4.21,"l":4.19,"n":223,"o":4.195,"t":"2026-10-02T14:30:00Z","v":14847,"vw":4.20064},{"c":4.195,"h":4.215,"l":4.195,"n":257,"o":4.2,"t":"2026-10-02T14:45:00Z","v":15166,"vw":4.201688},{"c":4.155,"h":4.19,"l":4.155,"n":296,"o":4.19,"t":"2026-10-02T15:00:00Z","v":19375,"vw":4.170644},{"c":4.175,"h":4.1794,"l":4.135,"n":412,"o":4.16,"t":"2026-10-02T15:15:00Z","v":57955,"vw":4.156249},{"c":4.175,"h":4.19,"l":4.17,"n":284,"o":4.175,"t":"2026-10-02T15:30:00Z","v":38654,"vw":4.177051},{"c":4.175,"h":4.18,"l":4.16,"n":212,"o":4.175,"t":"2026-10-02T15:45:00Z","v":18700,"vw":4.169853},{"c":4.175,"h":4.185,"l":4.165,"n":379,"o":4.175,"t":"2026-10-02T16:00:00Z","v":47770,"vw":4.172922},{"c":4.185,"h":4.195,"l":4.175,"n":240,"o":4.175,"t":"2026-10-02T16:15:00Z","v":38881,"vw":4.185507},{"c":4.185,"h":4.195,"l":4.18,"n":221,"o":4.185,"t":"2026-10-02T16:30:00Z","v":16415,"vw":4.185671},{"c":4.205,"h":4.21,"l":4.185,"n":367,"o":4.185,"t":"2026-10-02T16:45:00Z","v":66421,"vw":4.200819},{"c":4.21,"h":4.22,"l":4.205,"n":231,"o":4.205,"t":"2026-10-02T17:00:00Z","v":19505,"vw":4.212063},{"c":4.205,"h":4.22,"l":4.2,"n":365,"o":4.215,"t":"2026-10-02T17:15:00Z","v":61600,"vw":4.210649},{"c":4.211,"h":4.22,"l":4.2,"n":239,"o":4.205,"t":"2026-10-02T17:30:00Z","v":17212,"vw":4.210891},{"c":4.215,"h":4.22,"l":4.21,"n":256,"o":4.215,"t":"2026-10-02T17:45:00Z","v":15033,"vw":4.213446},{"c":4.205,"h":4.22,"l":4.2,"n":266,"o":4.22,"t":"2026-10-02T18:00:00Z","v":22339,"vw":4.209907},{"c":4.2,"h":4.21,"l":4.2,"n":293,"o":4.205,"t":"2026-10-02T18:15:00Z","v":15126,"vw":4.203261},{"c":4.215,"h":4.215,"l":4.2,"n":425,"o":4.205,"t":"2026-10-02T18:30:00Z","v":27932,"vw":4.208332},{"c":4.215,"h":4.22,"l":4.2,"n":460,"o":4.22,"t":"2026-10-02T18:45:00Z","v":40056,"vw":4.210773},{"c":4.2125,"h":4.23,"l":4.21,"n":380,"o":4.22,"t":"2026-10-02T19:00:00Z","v":34303,"vw":4.220204},{"c":4.225,"h":4.225,"l":4.2,"n":546,"o":4.215,"t":"2026-10-02T19:15:00Z","v":50153,"vw":4.21411},{"c":4.22,"h":4.23,"l":4.21,"n":597,"o":4.225,"t":"2026-10-02T19:30:00Z","v":63589,"vw":4.220938},{"c":4.22,"h":4.225,"l":4.21,"n":1230,"o":4.225,"t":"2026-10-02T19:45:00Z","v":211405,"vw":4.21913},{"c":4.21,"h":4.21,"l":4.21,"n":19,"o":4.21,"t":"2026-10-02T20:00:00Z","v":153790,"vw":4.21},{"c":4.195,"h":4.24,"l":4.19,"n":516,"o":4.19,"t":"2026-10-05T13:30:00Z","v":102115,"vw":4.212639},{"c":4.195,"h":4.209,"l":4.18,"n":250,"o":4.195,"t":"2026-10-05T13:45:00Z","v":49040,"vw":4.192517},{"c":4.275,"h":4.28,"l":4.205,"n":373,"o":4.205,"t":"2026-10-05T14:00:00Z","v":37407,"vw":4.237967},{"c":4.295,"h":4.3,"l":4.28,"n":470,"o":4.28,"t":"2026-10-05T14:15:00Z","v":71083,"vw":4.289821},{"c":4.3,"h":4.305,"l":4.275,"n":480,"o":4.295,"t":"2026-10-05T14:30:00Z","v":59891,"vw":4.291302},{"c":4.3,"h":4.3,"l":4.285,"n":280,"o":4.2999,"t":"2026-10-05T14:45:00Z","v":27219,"vw":4.294253},{"c":4.285,"h":4.3,"l":4.2801,"n":222,"o":4.3,"t":"2026-10-05T15:00:00Z","v":22232,"vw":4.288206},{"c":4.34,"h":4.34,"l":4.29,"n":363,"o":4.29,"t":"2026-10-05T15:15:00Z","v":47323,"vw":4.308307},{"c":4.35,"h":4.35,"l":4.3343,"n":348,"o":4.34,"t":"2026-10-05T15:30:00Z","v":55712,"vw":4.341667},{"c":4.36,"h":4.36,"l":4.34,"n":273,"o":4.345,"t":"2026-10-05T15:45:00Z","v":49761,"vw":4.350083},{"c":4.36,"h":4.36,"l":4.35,"n":219,"o":4.355,"t":"2026-10-05T16:00:00Z","v":9758,"vw":4.353733},{"c":4.38,"h":4.38,"l":4.3507,"n":245,"o":4.355,"t":"2026-10-05T16:15:00Z","v":36845,"vw":4.370641},{"c":4.385,"h":4.39,"l":4.3799,"n":132,"o":4.38,"t":"2026-10-05T16:30:00Z","v":16410,"vw":4.385726},{"c":4.385,"h":4.395,"l":4.381,"n":177,"o":4.39,"t":"2026-10-05T16:45:00Z","v":24743,"vw":4.389741},{"c":4.375,"h":4.39,"l":4.375,"n":271,"o":4.39,"t":"2026-10-05T17:00:00Z","v":29572,"vw":4.378263},{"c":4.38,"h":4.38,"l":4.365,"n":318,"o":4.3707,"t":"2026-10-05T17:15:00Z","v":43492,"vw":4.371805},{"c":4.36,"h":4.38,"l":4.35,"n":388,"o":4.375,"t":"2026-10-05T17:30:00Z","v":102187,"vw":4.361846},{"c":4.365,"h":4.37,"l":4.36,"n":186,"o":4.36,"t":"2026-10-05T17:45:00Z","v":23452,"vw":4.364985},{"c":4.365,"h":4.37,"l":4.36,"n":216,"o":4.37,"t":"2026-10-05T18:00:00Z","v":27616,"vw":4.366088},{"c":4.355,"h":4.365,"l":4.35,"n":312,"o":4.365,"t":"2026-10-05T18:15:00Z","v":29378,"vw":4.3588},{"c":4.34,"h":4.36,"l":4.34,"n":319,"o":4.3506,"t":"2026-10-05T18:30:00Z","v":36064,"vw":4.350243},{"c":4.345,"h":4.3475,"l":4.33,"n":317,"o":4.34,"t":"2026-10-05T18:45:00Z","v":35437,"vw":4.336767},{"c":4.355,"h":4.36,"l":4.34,"n":314,"o":4.345,"t":"2026-10-05T19:00:00Z","v":22097,"vw":4.350038},{"c":4.355,"h":4.36,"l":4.35,"n":403,"o":4.36,"t":"2026-10-05T19:15:00Z","v":35345,"vw":4.352732},{"c":4.33,"h":4.36,"l":4.33,"n":627,"o":4.355,"t":"2026-10-05T19:30:00Z","v":61802,"vw":4.341771},{"c":4.35,"h":4.355,"l":4.32,"n":2219,"o":4.335,"t":"2026-10-05T19:45:00Z","v":276500,"vw":4.342468},{"c":4.34,"h":4.35,"l":4.34,"n":26,"o":4.35,"t":"2026-10-05T20:00:00Z","v":212437,"vw":4.34001},{"c":4.325,"h":4.41,"l":4.325,"n":166,"o":4.4,"t":"2026-10-06T13:30:00Z","v":30801,"vw":4.371474},{"c":4.355,"h":4.375,"l":4.33,"n":317,"o":4.33,"t":"2026-10-06T13:45:00Z","v":70627,"vw":4.35219},{"c":4.395,"h":4.41,"l":4.355,"n":337,"o":4.355,"t":"2026-10-06T14:00:00Z","v":41232,"vw":4.390062},{"c":4.365,"h":4.395,"l":4.365,"n":311,"o":4.395,"t":"2026-10-06T14:15:00Z","v":39966,"vw":4.376726},{"c":4.375,"h":4.385,"l":4.365,"n":326,"o":4.365,"t":"2026-10-06T14:30:00Z","v":49355,"vw":4.375764},{"c":4.365,"h":4.39,"l":4.365,"n":297,"o":4.375,"t":"2026-10-06T14:45:00Z","v":32847,"vw":4.379367},{"c":4.375,"h":4.385,"l":4.36,"n":347,"o":4.365,"t":"2026-10-06T15:00:00Z","v":53723,"vw":4.373146},{"c":4.375,"h":4.385,"l":4.37,"n":244,"o":4.375,"t":"2026-10-06T15:15:00Z","v":28890,"vw":4.379765},{"c":4.385,"h":4.385,"l":4.375,"n":213,"o":4.375,"t":"2026-10-06T15:30:00Z","v":16975,"vw":4.377263},{"c":4.365,"h":4.385,"l":4.365,"n":210,"o":4.385,"t":"2026-10-06T15:45:00Z","v":19520,"vw":4.373525},{"c":4.395,"h":4.395,"l":4.365,"n":342,"o":4.365,"t":"2026-10-06T16:00:00Z","v":55739,"vw":4.385982},{"c":4.385,"h":4.4,"l":4.38,"n":305,"o":4.395,"t":"2026-10-06T16:15:00Z","v":41144,"vw":4.391909},{"c":4.375,"h":4.39,"l":4.37,"n":391,"o":4.385,"t":"2026-10-06T16:30:00Z","v":83232,"vw":4.377757},{"c":4.365,"h":4.38,"l":4.36,"n":225,"o":4.38,"t":"2026-10-06T16:45:00Z","v":22606,"vw":4.369612},{"c":4.395,"h":4.4,"l":4.36,"n":322,"o":4.365,"t":"2026-10-06T17:00:00Z","v":62795,"vw":4.370685},{"c":4.385,"h":4.4,"l":4.375,"n":226,"o":4.395,"t":"2026-10-06T17:15:00Z","v":24142,"vw":4.385522},{"c":4.375,"h":4.39,"l":4.375,"n":247,"o":4.385,"t":"2026-10-06T17:30:00Z","v":21899,"vw":4.38042},{"c":4.37,"h":4.385,"l":4.37,"n":279,"o":4.375,"t":"2026-10-06T17:45:00Z","v":28231,"vw":4.379417},{"c":4.375,"h":4.38,"l":4.365,"n":307,"o":4.375,"t":"2026-10-06T18:00:00Z","v":32142,"vw":4.370234},{"c":4.355,"h":4.375,"l":4.35,"n":352,"o":4.375,"t":"2026-10-06T18:15:00Z","v":52373,"vw":4.360157},{"c":4.36,"h":4.36,"l":4.35,"n":195,"o":4.355,"t":"2026-10-06T18:30:00Z","v":21535,"vw":4.353701},{"c":4.365,"h":4.37,"l":4.35,"n":369,"o":4.355,"t":"2026-10-06T18:45:00Z","v":51863,"vw":4.361138},{"c":4.345,"h":4.365,"l":4.345,"n":400,"o":4.365,"t":"2026-10-06T19:00:00Z","v":32652,"vw":4.353958},{"c":4.335,"h":4.345,"l":4.33,"n":367,"o":4.345,"t":"2026-10-06T19:15:00Z","v":35973,"vw":4.33726},{"c":4.325,"h":4.34,"l":4.32,"n":561,"o":4.34,"t":"2026-10-06T19:30:00Z","v":61885,"vw":4.328093},{"c":4.32,"h":4.335,"l":4.31,"n":1541,"o":4.325,"t":"2026-10-06T19:45:00Z","v":241190,"vw":4.323109},{"c":4.32,"h":4.32,"l":4.32,"n":17,"o":4.32,"t":"2026-10-06T20:00:00Z","v":156750,"vw":4.32},{"c":4.225,"h":4.28,"l":4.21,"n":178,"o":4.23,"t":"2026-10-07T13:30:00Z","v":49486,"vw":4.258449},{"c":4.195,"h":4.235,"l":4.195,"n":242,"o":4.225,"t":"2026-10-07T13:45:00Z","v":20646,"vw":4.215358},{"c":4.2,"h":4.225,"l":4.19,"n":282,"o":4.2,"t":"2026-10-07T14:00:00Z","v":38534,"vw":4.209275},{"c":4.185,"h":4.205,"l":4.18,"n":240,"o":4.2,"t":"2026-10-07T14:15:00Z","v":26955,"vw":4.188757},{"c":4.195,"h":4.2,"l":4.185,"n":344,"o":4.185,"t":"2026-10-07T14:30:00Z","v":68120,"vw":4.190878},{"c":4.19,"h":4.19,"l":4.18,"n":135,"o":4.19,"t":"2026-10-07T14:45:00Z","v":40941,"vw":4.182507},{"c":4.18,"h":4.195,"l":4.17,"n":176,"o":4.19,"t":"2026-10-07T15:00:00Z","v":20921,"vw":4.18598},{"c":4.185,"h":4.185,"l":4.165,"n":254,"o":4.18,"t":"2026-10-07T15:15:00Z","v":40096,"vw":4.174206},{"c":4.185,"h":4.205,"l":4.1841,"n":407,"o":4.185,"t":"2026-10-07T15:30:00Z","v":86490,"vw":4.193372},{"c":4.21,"h":4.21,"l":4.185,"n":263,"o":4.185,"t":"2026-10-07T15:45:00Z","v":63915,"vw":4.192714},{"c":4.21,"h":4.2192,"l":4.205,"n":180,"o":4.215,"t":"2026-10-07T16:00:00Z","v":47064,"vw":4.210416},{"c":4.235,"h":4.235,"l":4.21,"n":206,"o":4.21,"t":"2026-10-07T16:15:00Z","v":35646,"vw":4.220275},{"c":4.255,"h":4.26,"l":4.23,"n":437,"o":4.235,"t":"2026-10-07T16:30:00Z","v":140899,"vw":4.247729},{"c":4.265,"h":4.265,"l":4.255,"n":262,"o":4.26,"t":"2026-10-07T16:45:00Z","v":45357,"vw":4.260166},{"c":4.275,"h":4.28,"l":4.26,"n":324,"o":4.265,"t":"2026-10-07T17:00:00Z","v":66681,"vw":4.271046},{"c":4.255,"h":4.275,"l":4.245,"n":306,"o":4.275,"t":"2026-10-07T17:15:00Z","v":61412,"vw":4.255783},{"c":4.215,"h":4.25,"l":4.2,"n":357,"o":4.25,"t":"2026-10-07T17:30:00Z","v":87245,"vw":4.226155},{"c":4.22,"h":4.22,"l":4.215,"n":143,"o":4.215,"t":"2026-10-07T17:45:00Z","v":31374,"vw":4.217142},{"c":4.205,"h":4.225,"l":4.205,"n":276,"o":4.215,"t":"2026-10-07T18:00:00Z","v":46851,"vw":4.218857},{"c":4.205,"h":4.2099,"l":4.195,"n":190,"o":4.205,"t":"2026-10-07T18:15:00Z","v":31619,"vw":4.202798},{"c":4.185,"h":4.215,"l":4.175,"n":507,"o":4.205,"t":"2026-10-07T18:30:00Z","v":135198,"vw":4.201075},{"c":4.185,"h":4.19,"l":4.185,"n":141,"o":4.185,"t":"2026-10-07T18:45:00Z","v":9063,"vw":4.18537},{"c":4.205,"h":4.205,"l":4.18,"n":478,"o":4.185,"t":"2026-10-07T19:00:00Z","v":87368,"vw":4.195505},{"c":4.215,"h":4.22,"l":4.2,"n":626,"o":4.205,"t":"2026-10-07T19:15:00Z","v":93605,"vw":4.20563},{"c":4.2,"h":4.225,"l":4.2,"n":661,"o":4.215,"t":"2026-10-07T19:30:00Z","v":83441,"vw":4.218202},{"c":4.205,"h":4.215,"l":4.185,"n":1856,"o":4.205,"t":"2026-10-07T19:45:00Z","v":303678,"vw":4.201308},{"c":4.21,"h":4.21,"l":4.21,"n":27,"o":4.21,"t":"2026-10-07T20:00:00Z","v":185539,"vw":4.21},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-08T12:45:00Z","v":130,"vw":4.18},{"c":4.185,"h":4.185,"l":4.15,"n":203,"o":4.16,"t":"2026-10-08T13:30:00Z","v":14720,"vw":4.164146},{"c":4.185,"h":4.22,"l":4.18,"n":410,"o":4.19,"t":"2026-10-08T13:45:00Z","v":94951,"vw":4.20041},{"c":4.18,"h":4.21,"l":4.175,"n":470,"o":4.185,"t":"2026-10-08T14:00:00Z","v":86339,"vw":4.190191},{"c":4.19,"h":4.2,"l":4.175,"n":130,"o":4.18,"t":"2026-10-08T14:15:00Z","v":33845,"vw":4.184252},{"c":4.175,"h":4.2,"l":4.16,"n":244,"o":4.195,"t":"2026-10-08T14:30:00Z","v":36680,"vw":4.178426},{"c":4.145,"h":4.175,"l":4.145,"n":310,"o":4.175,"t":"2026-10-08T14:45:00Z","v":51246,"vw":4.162925},{"c":4.15,"h":4.165,"l":4.14,"n":236,"o":4.145,"t":"2026-10-08T15:00:00Z","v":34813,"vw":4.149595},{"c":4.135,"h":4.14,"l":4.13,"n":144,"o":4.14,"t":"2026-10-08T15:15:00Z","v":15676,"vw":4.134892},{"c":4.155,"h":4.155,"l":4.13,"n":199,"o":4.13,"t":"2026-10-08T15:30:00Z","v":26421,"vw":4.141944},{"c":4.155,"h":4.165,"l":4.15,"n":209,"o":4.155,"t":"2026-10-08T15:45:00Z","v":34785,"vw":4.157126},{"c":4.185,"h":4.185,"l":4.155,"n":408,"o":4.155,"t":"2026-10-08T16:00:00Z","v":76988,"vw":4.164021},{"c":4.185,"h":4.23,"l":4.18,"n":411,"o":4.185,"t":"2026-10-08T16:15:00Z","v":104848,"vw":4.206033},{"c":4.195,"h":4.195,"l":4.175,"n":226,"o":4.185,"t":"2026-10-08T16:30:00Z","v":22044,"vw":4.184151},{"c":4.215,"h":4.22,"l":4.19,"n":521,"o":4.195,"t":"2026-10-08T16:45:00Z","v":103928,"vw":4.201686},{"c":4.22,"h":4.23,"l":4.2,"n":573,"o":4.215,"t":"2026-10-08T17:00:00Z","v":107721,"vw":4.209154},{"c":4.23,"h":4.235,"l":4.21,"n":379,"o":4.22,"t":"2026-10-08T17:15:00Z","v":60465,"vw":4.225618},{"c":4.26,"h":4.26,"l":4.22,"n":378,"o":4.225,"t":"2026-10-08T17:30:00Z","v":54498,"vw":4.237974},{"c":4.28,"h":4.285,"l":4.25,"n":288,"o":4.27,"t":"2026-10-08T17:45:00Z","v":53494,"vw":4.267663},{"c":4.285,"h":4.29,"l":4.275,"n":465,"o":4.275,"t":"2026-10-08T18:00:00Z","v":71413,"vw":4.28292},{"c":4.27,"h":4.29,"l":4.26,"n":255,"o":4.285,"t":"2026-10-08T18:15:00Z","v":23854,"vw":4.271939},{"c":4.28,"h":4.28,"l":4.26,"n":370,"o":4.265,"t":"2026-10-08T18:30:00Z","v":47325,"vw":4.270992},{"c":4.28,"h":4.28,"l":4.27,"n":436,"o":4.28,"t":"2026-10-08T18:45:00Z","v":53349,"vw":4.276308},{"c":4.28,"h":4.285,"l":4.26,"n":467,"o":4.28,"t":"2026-10-08T19:00:00Z","v":76959,"vw":4.272833},{"c":4.255,"h":4.285,"l":4.255,"n":575,"o":4.28,"t":"2026-10-08T19:15:00Z","v":110875,"vw":4.271254},{"c":4.245,"h":4.27,"l":4.24,"n":757,"o":4.26,"t":"2026-10-08T19:30:00Z","v":117305,"vw":4.258033},{"c":4.23,"h":4.26,"l":4.23,"n":1344,"o":4.24,"t":"2026-10-08T19:45:00Z","v":186294,"vw":4.241462},{"c":4.24,"h":4.24,"l":4.24,"n":22,"o":4.24,"t":"2026-10-08T20:00:00Z","v":852729,"vw":4.24},{"c":4.185,"h":4.23,"l":4.175,"n":148,"o":4.23,"t":"2026-10-09T13:30:00Z","v":20596,"vw":4.206117},{"c":4.2,"h":4.2,"l":4.17,"n":163,"o":4.185,"t":"2026-10-09T13:45:00Z","v":18374,"vw":4.178798},{"c":4.175,"h":4.21,"l":4.175,"n":374,"o":4.2,"t":"2026-10-09T14:00:00Z","v":28938,"vw":4.194988},{"c":4.175,"h":4.195,"l":4.175,"n":300,"o":4.175,"t":"2026-10-09T14:15:00Z","v":35337,"vw":4.182897},{"c":4.175,"h":4.18,"l":4.165,"n":209,"o":4.175,"t":"2026-10-09T14:30:00Z","v":25259,"vw":4.170546},{"c":4.205,"h":4.215,"l":4.175,"n":301,"o":4.175,"t":"2026-10-09T14:45:00Z","v":54989,"vw":4.195413},{"c":4.21,"h":4.22,"l":4.2,"n":257,"o":4.2099,"t":"2026-10-09T15:00:00Z","v":40833,"vw":4.20907},{"c":4.205,"h":4.215,"l":4.2,"n":178,"o":4.21,"t":"2026-10-09T15:15:00Z","v":26392,"vw":4.209585},{"c":4.195,"h":4.205,"l":4.195,"n":322,"o":4.205,"t":"2026-10-09T15:30:00Z","v":58042,"vw":4.200492},{"c":4.205,"h":4.205,"l":4.19,"n":212,"o":4.195,"t":"2026-10-09T15:45:00Z","v":25664,"vw":4.201703},{"c":4.195,"h":4.205,"l":4.195,"n":207,"o":4.205,"t":"2026-10-09T16:00:00Z","v":25831,"vw":4.200442},{"c":4.195,"h":4.21,"l":4.195,"n":180,"o":4.195,"t":"2026-10-09T16:15:00Z","v":26632,"vw":4.202288},{"c":4.185,"h":4.195,"l":4.18,"n":174,"o":4.19,"t":"2026-10-09T16:30:00Z","v":35084,"vw":4.190164},{"c":4.185,"h":4.19,"l":4.18,"n":173,"o":4.18,"t":"2026-10-09T16:45:00Z","v":36660,"vw":4.183323},{"c":4.185,"h":4.2,"l":4.18,"n":249,"o":4.185,"t":"2026-10-09T17:00:00Z","v":35888,"vw":4.19109},{"c":4.17,"h":4.185,"l":4.17,"n":235,"o":4.18,"t":"2026-10-09T17:15:00Z","v":32866,"vw":4.181362},{"c":4.185,"h":4.1891,"l":4.175,"n":158,"o":4.175,"t":"2026-10-09T17:30:00Z","v":20493,"vw":4.182318},{"c":4.195,"h":4.2,"l":4.185,"n":175,"o":4.185,"t":"2026-10-09T17:45:00Z","v":22933,"vw":4.187441},{"c":4.185,"h":4.1988,"l":4.18,"n":269,"o":4.195,"t":"2026-10-09T18:00:00Z","v":54662,"vw":4.190459},{"c":4.185,"h":4.19,"l":4.185,"n":133,"o":4.185,"t":"2026-10-09T18:15:00Z","v":11853,"vw":4.185192},{"c":4.185,"h":4.196,"l":4.185,"n":271,"o":4.185,"t":"2026-10-09T18:30:00Z","v":35084,"vw":4.190679},{"c":4.205,"h":4.2093,"l":4.185,"n":298,"o":4.185,"t":"2026-10-09T18:45:00Z","v":68321,"vw":4.198553},{"c":4.205,"h":4.21,"l":4.2,"n":161,"o":4.205,"t":"2026-10-09T19:00:00Z","v":12693,"vw":4.204471},{"c":4.195,"h":4.205,"l":4.195,"n":312,"o":4.205,"t":"2026-10-09T19:15:00Z","v":43197,"vw":4.198491},{"c":4.185,"h":4.2,"l":4.18,"n":488,"o":4.195,"t":"2026-10-09T19:30:00Z","v":53548,"vw":4.188641},{"c":4.19,"h":4.2,"l":4.16,"n":1671,"o":4.185,"t":"2026-10-09T19:45:00Z","v":300001,"vw":4.180209},{"c":4.19,"h":4.19,"l":4.18,"n":16,"o":4.18,"t":"2026-10-09T20:00:00Z","v":166401,"vw":4.180022},{"c":4.165,"h":4.19,"l":4.145,"n":235,"o":4.16,"t":"2026-10-12T13:30:00Z","v":88043,"vw":4.154618},{"c":4.155,"h":4.17,"l":4.155,"n":128,"o":4.165,"t":"2026-10-12T13:45:00Z","v":19704,"vw":4.163714},{"c":4.175,"h":4.175,"l":4.155,"n":333,"o":4.155,"t":"2026-10-12T14:00:00Z","v":49117,"vw":4.169263},{"c":4.175,"h":4.175,"l":4.165,"n":353,"o":4.17,"t":"2026-10-12T14:15:00Z","v":73064,"vw":4.174164},{"c":4.175,"h":4.185,"l":4.17,"n":498,"o":4.175,"t":"2026-10-12T14:30:00Z","v":62657,"vw":4.176097},{"c":4.205,"h":4.205,"l":4.175,"n":485,"o":4.175,"t":"2026-10-12T14:45:00Z","v":38273,"vw":4.184671},{"c":4.195,"h":4.21,"l":4.195,"n":220,"o":4.21,"t":"2026-10-12T15:00:00Z","v":19656,"vw":4.201064},{"c":4.2,"h":4.2,"l":4.1901,"n":97,"o":4.195,"t":"2026-10-12T15:15:00Z","v":6941,"vw":4.196402},{"c":4.215,"h":4.215,"l":4.2,"n":500,"o":4.2,"t":"2026-10-12T15:30:00Z","v":99479,"vw":4.205625},{"c":4.205,"h":4.22,"l":4.2,"n":311,"o":4.215,"t":"2026-10-12T15:45:00Z","v":25945,"vw":4.212086},{"c":4.205,"h":4.205,"l":4.2,"n":182,"o":4.205,"t":"2026-10-12T16:00:00Z","v":9860,"vw":4.204124},{"c":4.185,"h":4.205,"l":4.18,"n":397,"o":4.205,"t":"2026-10-12T16:15:00Z","v":44306,"vw":4.196729},{"c":4.195,"h":4.195,"l":4.18,"n":200,"o":4.185,"t":"2026-10-12T16:30:00Z","v":27646,"vw":4.189127},{"c":4.195,"h":4.205,"l":4.195,"n":345,"o":4.195,"t":"2026-10-12T16:45:00Z","v":67806,"vw":4.200456},{"c":4.195,"h":4.205,"l":4.19,"n":150,"o":4.195,"t":"2026-10-12T17:00:00Z","v":18745,"vw":4.199317},{"c":4.195,"h":4.205,"l":4.195,"n":214,"o":4.195,"t":"2026-10-12T17:15:00Z","v":36457,"vw":4.198337},{"c":4.195,"h":4.205,"l":4.195,"n":238,"o":4.195,"t":"2026-10-12T17:30:00Z","v":39693,"vw":4.200307},{"c":4.195,"h":4.195,"l":4.1943,"n":138,"o":4.195,"t":"2026-10-12T17:45:00Z","v":8287,"vw":4.194982},{"c":4.195,"h":4.2,"l":4.1913,"n":192,"o":4.195,"t":"2026-10-12T18:00:00Z","v":17289,"vw":4.195574},{"c":4.195,"h":4.2,"l":4.195,"n":207,"o":4.195,"t":"2026-10-12T18:15:00Z","v":12050,"vw":4.19598},{"c":4.195,"h":4.2,"l":4.19,"n":248,"o":4.195,"t":"2026-10-12T18:30:00Z","v":33197,"vw":4.196277},{"c":4.195,"h":4.2,"l":4.185,"n":380,"o":4.195,"t":"2026-10-12T18:45:00Z","v":35931,"vw":4.192179},{"c":4.195,"h":4.2,"l":4.19,"n":311,"o":4.195,"t":"2026-10-12T19:00:00Z","v":32481,"vw":4.192729},{"c":4.185,"h":4.195,"l":4.18,"n":381,"o":4.195,"t":"2026-10-12T19:15:00Z","v":31045,"vw":4.187645},{"c":4.175,"h":4.185,"l":4.17,"n":464,"o":4.185,"t":"2026-10-12T19:30:00Z","v":38293,"vw":4.175907},{"c":4.16,"h":4.19,"l":4.16,"n":1788,"o":4.175,"t":"2026-10-12T19:45:00Z","v":215795,"vw":4.180483},{"c":4.16,"h":4.17,"l":4.16,"n":16,"o":4.17,"t":"2026-10-12T20:00:00Z","v":206845,"vw":4.169985},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-13T13:15:00Z","v":102,"vw":4.17},{"c":4.245,"h":4.26,"l":4.195,"n":338,"o":4.22,"t":"2026-10-13T13:30:00Z","v":69887,"vw":4.237501},{"c":4.2,"h":4.265,"l":4.2,"n":345,"o":4.25,"t":"2026-10-13T13:45:00Z","v":25292,"vw":4.238758},{"c":4.195,"h":4.215,"l":4.18,"n":458,"o":4.205,"t":"2026-10-13T14:00:00Z","v":38123,"vw":4.197412},{"c":4.205,"h":4.215,"l":4.195,"n":314,"o":4.195,"t":"2026-10-13T14:15:00Z","v":32106,"vw":4.204731},{"c":4.205,"h":4.21,"l":4.195,"n":320,"o":4.205,"t":"2026-10-13T14:30:00Z","v":25819,"vw":4.20412},{"c":4.205,"h":4.21,"l":4.195,"n":300,"o":4.205,"t":"2026-10-13T14:45:00Z","v":20076,"vw":4.202716},{"c":4.215,"h":4.235,"l":4.205,"n":514,"o":4.205,"t":"2026-10-13T15:00:00Z","v":54555,"vw":4.222157},{"c":4.185,"h":4.215,"l":4.18,"n":331,"o":4.21,"t":"2026-10-13T15:15:00Z","v":39292,"vw":4.196054},{"c":4.17,"h":4.19,"l":4.165,"n":241,"o":4.19,"t":"2026-10-13T15:30:00Z","v":21123,"vw":4.178532},{"c":4.175,"h":4.175,"l":4.152,"n":545,"o":4.165,"t":"2026-10-13T15:45:00Z","v":82892,"vw":4.162759},{"c":4.18,"h":4.19,"l":4.175,"n":401,"o":4.175,"t":"2026-10-13T16:00:00Z","v":54494,"vw":4.18079},{"c":4.185,"h":4.185,"l":4.175,"n":412,"o":4.175,"t":"2026-10-13T16:15:00Z","v":37604,"vw":4.183092},{"c":4.21,"h":4.21,"l":4.185,"n":372,"o":4.185,"t":"2026-10-13T16:30:00Z","v":37309,"vw":4.193993},{"c":4.215,"h":4.215,"l":4.2,"n":379,"o":4.21,"t":"2026-10-13T16:45:00Z","v":34255,"vw":4.209927},{"c":4.215,"h":4.225,"l":4.195,"n":464,"o":4.21,"t":"2026-10-13T17:00:00Z","v":66527,"vw":4.211059},{"c":4.215,"h":4.22,"l":4.21,"n":293,"o":4.21,"t":"2026-10-13T17:15:00Z","v":30102,"vw":4.215208},{"c":4.23,"h":4.235,"l":4.22,"n":536,"o":4.22,"t":"2026-10-13T17:30:00Z","v":79608,"vw":4.226478},{"c":4.225,"h":4.235,"l":4.2213,"n":186,"o":4.235,"t":"2026-10-13T17:45:00Z","v":13542,"vw":4.228089},{"c":4.255,"h":4.26,"l":4.225,"n":566,"o":4.23,"t":"2026-10-13T18:00:00Z","v":48564,"vw":4.246613},{"c":4.25,"h":4.27,"l":4.25,"n":451,"o":4.255,"t":"2026-10-13T18:15:00Z","v":73955,"vw":4.260279},{"c":4.2731,"h":4.28,"l":4.25,"n":417,"o":4.255,"t":"2026-10-13T18:30:00Z","v":43443,"vw":4.264548},{"c":4.285,"h":4.295,"l":4.27,"n":664,"o":4.27,"t":"2026-10-13T18:45:00Z","v":54224,"vw":4.284718},{"c":4.29,"h":4.29,"l":4.28,"n":331,"o":4.285,"t":"2026-10-13T19:00:00Z","v":53211,"vw":4.282935},{"c":4.295,"h":4.305,"l":4.285,"n":564,"o":4.285,"t":"2026-10-13T19:15:00Z","v":63080,"vw":4.296434},{"c":4.285,"h":4.3,"l":4.28,"n":835,"o":4.295,"t":"2026-10-13T19:30:00Z","v":96038,"vw":4.293292},{"c":4.285,"h":4.3,"l":4.275,"n":1887,"o":4.285,"t":"2026-10-13T19:45:00Z","v":257042,"vw":4.286542},{"c":4.28,"h":4.28,"l":4.28,"n":27,"o":4.28,"t":"2026-10-13T20:00:00Z","v":186768,"vw":4.28},{"c":4.17,"h":4.205,"l":4.17,"n":152,"o":4.17,"t":"2026-10-14T13:30:00Z","v":21446,"vw":4.183829},{"c":4.16,"h":4.175,"l":4.15,"n":256,"o":4.17,"t":"2026-10-14T13:45:00Z","v":41994,"vw":4.163882},{"c":4.11,"h":4.15,"l":4.11,"n":366,"o":4.15,"t":"2026-10-14T14:00:00Z","v":61256,"vw":4.138131},{"c":4.135,"h":4.135,"l":4.105,"n":284,"o":4.11,"t":"2026-10-14T14:15:00Z","v":22176,"vw":4.117155},{"c":4.18,"h":4.18,"l":4.14,"n":376,"o":4.14,"t":"2026-10-14T14:30:00Z","v":43212,"vw":4.168632},{"c":4.145,"h":4.175,"l":4.14,"n":284,"o":4.175,"t":"2026-10-14T14:45:00Z","v":24040,"vw":4.162333},{"c":4.155,"h":4.16,"l":4.14,"n":275,"o":4.145,"t":"2026-10-14T15:00:00Z","v":26270,"vw":4.152201},{"c":4.135,"h":4.16,"l":4.135,"n":483,"o":4.155,"t":"2026-10-14T15:15:00Z","v":66822,"vw":4.148911},{"c":4.135,"h":4.14,"l":4.12,"n":278,"o":4.13,"t":"2026-10-14T15:30:00Z","v":25187,"vw":4.131687},{"c":4.125,"h":4.14,"l":4.12,"n":265,"o":4.14,"t":"2026-10-14T15:45:00Z","v":33809,"vw":4.132954},{"c":4.135,"h":4.14,"l":4.125,"n":221,"o":4.125,"t":"2026-10-14T16:00:00Z","v":19284,"vw":4.131976},{"c":4.105,"h":4.135,"l":4.1,"n":296,"o":4.13,"t":"2026-10-14T16:15:00Z","v":38652,"vw":4.119204},{"c":4.115,"h":4.1191,"l":4.1,"n":180,"o":4.1,"t":"2026-10-14T16:30:00Z","v":18605,"vw":4.110782},{"c":4.11,"h":4.115,"l":4.095,"n":265,"o":4.115,"t":"2026-10-14T16:45:00Z","v":38648,"vw":4.103453},{"c":4.1,"h":4.12,"l":4.1,"n":356,"o":4.11,"t":"2026-10-14T17:00:00Z","v":60775,"vw":4.108526},{"c":4.1,"h":4.11,"l":4.1,"n":256,"o":4.1015,"t":"2026-10-14T17:15:00Z","v":21368,"vw":4.10469},{"c":4.11,"h":4.115,"l":4.1,"n":340,"o":4.1015,"t":"2026-10-14T17:30:00Z","v":33202,"vw":4.107964},{"c":4.095,"h":4.12,"l":4.09,"n":381,"o":4.11,"t":"2026-10-14T17:45:00Z","v":60319,"vw":4.10095},{"c":4.085,"h":4.1,"l":4.08,"n":529,"o":4.095,"t":"2026-10-14T18:00:00Z","v":113021,"vw":4.090497},{"c":4.095,"h":4.1,"l":4.08,"n":367,"o":4.085,"t":"2026-10-14T18:15:00Z","v":44908,"vw":4.093255},{"c":4.075,"h":4.1,"l":4.07,"n":319,"o":4.1,"t":"2026-10-14T18:30:00Z","v":38437,"vw":4.08438},{"c":4.085,"h":4.085,"l":4.07,"n":176,"o":4.075,"t":"2026-10-14T18:45:00Z","v":30997,"vw":4.077106},{"c":4.085,"h":4.095,"l":4.08,"n":423,"o":4.085,"t":"2026-10-14T19:00:00Z","v":96824,"vw":4.087777},{"c":4.1,"h":4.11,"l":4.0808,"n":354,"o":4.09,"t":"2026-10-14T19:15:00Z","v":47314,"vw":4.096734},{"c":4.08,"h":4.1,"l":4.08,"n":545,"o":4.1,"t":"2026-10-14T19:30:00Z","v":69613,"vw":4.09643},{"c":4.095,"h":4.125,"l":4.08,"n":1476,"o":4.08,"t":"2026-10-14T19:45:00Z","v":247807,"vw":4.106659},{"c":4.1,"h":4.1,"l":4.1,"n":21,"o":4.1,"t":"2026-10-14T20:00:00Z","v":188356,"vw":4.1},{"c":4.15,"h":4.21,"l":4.13,"n":270,"o":4.13,"t":"2026-10-15T13:30:00Z","v":40612,"vw":4.163236},{"c":4.19,"h":4.195,"l":4.14,"n":260,"o":4.145,"t":"2026-10-15T13:45:00Z","v":30005,"vw":4.171267},{"c":4.255,"h":4.255,"l":4.2,"n":526,"o":4.2,"t":"2026-10-15T14:00:00Z","v":84771,"vw":4.230954},{"c":4.245,"h":4.255,"l":4.245,"n":309,"o":4.255,"t":"2026-10-15T14:15:00Z","v":46537,"vw":4.248353},{"c":4.275,"h":4.285,"l":4.245,"n":364,"o":4.245,"t":"2026-10-15T14:30:00Z","v":48407,"vw":4.269394},{"c":4.28,"h":4.285,"l":4.26,"n":307,"o":4.27,"t":"2026-10-15T14:45:00Z","v":31604,"vw":4.273483},{"c":4.32,"h":4.32,"l":4.28,"n":395,"o":4.28,"t":"2026-10-15T15:00:00Z","v":62520,"vw":4.296032},{"c":4.32,"h":4.335,"l":4.3,"n":563,"o":4.3188,"t":"2026-10-15T15:15:00Z","v":144504,"vw":4.319454},{"c":4.305,"h":4.315,"l":4.3,"n":311,"o":4.315,"t":"2026-10-15T15:30:00Z","v":35196,"vw":4.310327},{"c":4.305,"h":4.305,"l":4.3,"n":188,"o":4.305,"t":"2026-10-15T15:45:00Z","v":13298,"vw":4.304874},{"c":4.285,"h":4.31,"l":4.28,"n":353,"o":4.305,"t":"2026-10-15T16:00:00Z","v":40828,"vw":4.29005},{"c":4.28,"h":4.29,"l":4.27,"n":240,"o":4.2815,"t":"2026-10-15T16:15:00Z","v":31177,"vw":4.281115},{"c":4.29,"h":4.3,"l":4.28,"n":260,"o":4.2801,"t":"2026-10-15T16:30:00Z","v":33224,"vw":4.289038},{"c":4.285,"h":4.29,"l":4.27,"n":250,"o":4.285,"t":"2026-10-15T16:45:00Z","v":27022,"vw":4.280724},{"c":4.28,"h":4.29,"l":4.27,"n":339,"o":4.285,"t":"2026-10-15T17:00:00Z","v":56370,"vw":4.280551},{"c":4.26,"h":4.28,"l":4.25,"n":460,"o":4.275,"t":"2026-10-15T17:15:00Z","v":64766,"vw":4.266105},{"c":4.255,"h":4.255,"l":4.24,"n":245,"o":4.255,"t":"2026-10-15T17:30:00Z","v":37844,"vw":4.250794},{"c":4.26,"h":4.27,"l":4.25,"n":327,"o":4.255,"t":"2026-10-15T17:45:00Z","v":49713,"vw":4.259622},{"c":4.255,"h":4.28,"l":4.255,"n":382,"o":4.27,"t":"2026-10-15T18:00:00Z","v":47759,"vw":4.268101},{"c":4.255,"h":4.26,"l":4.245,"n":287,"o":4.255,"t":"2026-10-15T18:15:00Z","v":48538,"vw":4.252528},{"c":4.255,"h":4.26,"l":4.25,"n":271,"o":4.255,"t":"2026-10-15T18:30:00Z","v":38757,"vw":4.256213},{"c":4.265,"h":4.27,"l":4.25,"n":375,"o":4.255,"t":"2026-10-15T18:45:00Z","v":50831,"vw":4.258433},{"c":4.23,"h":4.27,"l":4.23,"n":337,"o":4.265,"t":"2026-10-15T19:00:00Z","v":62038,"vw":4.252076},{"c":4.225,"h":4.235,"l":4.22,"n":310,"o":4.235,"t":"2026-10-15T19:15:00Z","v":34213,"vw":4.225621},{"c":4.215,"h":4.225,"l":4.21,"n":508,"o":4.225,"t":"2026-10-15T19:30:00Z","v":67448,"vw":4.218314},{"c":4.23,"h":4.25,"l":4.2,"n":1744,"o":4.215,"t":"2026-10-15T19:45:00Z","v":290712,"vw":4.229601},{"c":4.22,"h":4.22,"l":4.22,"n":11,"o":4.22,"t":"2026-10-15T20:00:00Z","v":138228,"vw":4.22},{"c":4.275,"h":4.275,"l":4.195,"n":165,"o":4.23,"t":"2026-10-16T13:30:00Z","v":26208,"vw":4.231349},{"c":4.305,"h":4.305,"l":4.275,"n":171,"o":4.275,"t":"2026-10-16T13:45:00Z","v":16781,"vw":4.289345},{"c":4.265,"h":4.305,"l":4.265,"n":278,"o":4.305,"t":"2026-10-16T14:00:00Z","v":18316,"vw":4.280424},{"c":4.28,"h":4.29,"l":4.26,"n":327,"o":4.26,"t":"2026-10-16T14:15:00Z","v":34124,"vw":4.275969},{"c":4.255,"h":4.285,"l":4.255,"n":190,"o":4.285,"t":"2026-10-16T14:30:00Z","v":12200,"vw":4.27421},{"c":4.275,"h":4.28,"l":4.245,"n":305,"o":4.26,"t":"2026-10-16T14:45:00Z","v":43714,"vw":4.260285},{"c":4.285,"h":4.285,"l":4.27,"n":206,"o":4.2792,"t":"2026-10-16T15:00:00Z","v":28989,"vw":4.279006},{"c":4.275,"h":4.285,"l":4.2601,"n":284,"o":4.28,"t":"2026-10-16T15:15:00Z","v":42839,"vw":4.275403},{"c":4.265,"h":4.295,"l":4.26,"n":320,"o":4.28,"t":"2026-10-16T15:30:00Z","v":39106,"vw":4.277095},{"c":4.245,"h":4.27,"l":4.245,"n":190,"o":4.265,"t":"2026-10-16T15:45:00Z","v":20365,"vw":4.261778},{"c":4.27,"h":4.27,"l":4.245,"n":305,"o":4.245,"t":"2026-10-16T16:00:00Z","v":41984,"vw":4.258903},{"c":4.255,"h":4.275,"l":4.245,"n":664,"o":4.27,"t":"2026-10-16T16:15:00Z","v":109961,"vw":4.258715},{"c":4.245,"h":4.25,"l":4.24,"n":132,"o":4.25,"t":"2026-10-16T16:30:00Z","v":10129,"vw":4.24844},{"c":4.225,"h":4.245,"l":4.225,"n":195,"o":4.245,"t":"2026-10-16T16:45:00Z","v":20562,"vw":4.237876},{"c":4.215,"h":4.235,"l":4.205,"n":334,"o":4.23,"t":"2026-10-16T17:00:00Z","v":41975,"vw":4.216729},{"c":4.205,"h":4.215,"l":4.2029,"n":227,"o":4.215,"t":"2026-10-16T17:15:00Z","v":19290,"vw":4.209185},{"c":4.235,"h":4.245,"l":4.1905,"n":379,"o":4.205,"t":"2026-10-16T17:30:00Z","v":93769,"vw":4.216053},{"c":4.19,"h":4.235,"l":4.19,"n":195,"o":4.235,"t":"2026-10-16T17:45:00Z","v":42315,"vw":4.209643},{"c":4.185,"h":4.2,"l":4.175,"n":258,"o":4.19,"t":"2026-10-16T18:00:00Z","v":33490,"vw":4.191082},{"c":4.19,"h":4.205,"l":4.19,"n":235,"o":4.19,"t":"2026-10-16T18:15:00Z","v":45196,"vw":4.195036},{"c":4.195,"h":4.2,"l":4.185,"n":298,"o":4.19,"t":"2026-10-16T18:30:00Z","v":41834,"vw":4.190775},{"c":4.2,"h":4.205,"l":4.19,"n":230,"o":4.195,"t":"2026-10-16T18:45:00Z","v":18215,"vw":4.198228},{"c":4.205,"h":4.205,"l":4.185,"n":379,"o":4.195,"t":"2026-10-16T19:00:00Z","v":36413,"vw":4.194926},{"c":4.185,"h":4.205,"l":4.185,"n":448,"o":4.205,"t":"2026-10-16T19:15:00Z","v":60707,"vw":4.19322},{"c":4.18,"h":4.195,"l":4.175,"n":525,"o":4.19,"t":"2026-10-16T19:30:00Z","v":66312,"vw":4.185064},{"c":4.185,"h":4.21,"l":4.18,"n":1329,"o":4.185,"t":"2026-10-16T19:45:00Z","v":201459,"vw":4.193787},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-16T20:00:00Z","v":158091,"vw":4.18},{"c":4.15,"h":4.19,"l":4.145,"n":227,"o":4.17,"t":"2026-10-19T13:30:00Z","v":34108,"vw":4.164073},{"c":4.155,"h":4.16,"l":4.135,"n":244,"o":4.155,"t":"2026-10-19T13:45:00Z","v":27106,"vw":4.146869},{"c":4.195,"h":4.2,"l":4.155,"n":229,"o":4.155,"t":"2026-10-19T14:00:00Z","v":24694,"vw":4.179763},{"c":4.194,"h":4.205,"l":4.185,"n":240,"o":4.195,"t":"2026-10-19T14:15:00Z","v":23345,"vw":4.195457},{"c":4.195,"h":4.1988,"l":4.185,"n":264,"o":4.195,"t":"2026-10-19T14:30:00Z","v":39475,"vw":4.190448},{"c":4.175,"h":4.195,"l":4.17,"n":245,"o":4.195,"t":"2026-10-19T14:45:00Z","v":44186,"vw":4.182043},{"c":4.195,"h":4.195,"l":4.175,"n":461,"o":4.175,"t":"2026-10-19T15:00:00Z","v":96723,"vw":4.189975},{"c":4.195,"h":4.21,"l":4.19,"n":395,"o":4.195,"t":"2026-10-19T15:15:00Z","v":54418,"vw":4.197749},{"c":4.2001,"h":4.205,"l":4.19,"n":273,"o":4.19,"t":"2026-10-19T15:30:00Z","v":37727,"vw":4.198897},{"c":4.1912,"h":4.205,"l":4.19,"n":297,"o":4.205,"t":"2026-10-19T15:45:00Z","v":45020,"vw":4.196437},{"c":4.175,"h":4.195,"l":4.165,"n":327,"o":4.19,"t":"2026-10-19T16:00:00Z","v":49108,"vw":4.176307},{"c":4.175,"h":4.175,"l":4.165,"n":320,"o":4.175,"t":"2026-10-19T16:15:00Z","v":61412,"vw":4.170093},{"c":4.175,"h":4.175,"l":4.165,"n":377,"o":4.175,"t":"2026-10-19T16:30:00Z","v":54056,"vw":4.170648},{"c":4.165,"h":4.175,"l":4.165,"n":143,"o":4.175,"t":"2026-10-19T16:45:00Z","v":15635,"vw":4.171195},{"c":4.155,"h":4.17,"l":4.155,"n":317,"o":4.16,"t":"2026-10-19T17:00:00Z","v":64774,"vw":4.160441},{"c":4.15,"h":4.16,"l":4.15,"n":244,"o":4.155,"t":"2026-10-19T17:15:00Z","v":30605,"vw":4.156672},{"c":4.165,"h":4.17,"l":4.14,"n":394,"o":4.155,"t":"2026-10-19T17:30:00Z","v":80660,"vw":4.15439},{"c":4.165,"h":4.165,"l":4.15,"n":211,"o":4.165,"t":"2026-10-19T17:45:00Z","v":29668,"vw":4.159633},{"c":4.17,"h":4.185,"l":4.165,"n":284,"o":4.17,"t":"2026-10-19T18:00:00Z","v":54524,"vw":4.175182},{"c":4.18,"h":4.19,"l":4.17,"n":260,"o":4.17,"t":"2026-10-19T18:15:00Z","v":39933,"vw":4.179648},{"c":4.18,"h":4.19,"l":4.17,"n":240,"o":4.175,"t":"2026-10-19T18:30:00Z","v":32346,"vw":4.18243},{"c":4.185,"h":4.19,"l":4.175,"n":303,"o":4.185,"t":"2026-10-19T18:45:00Z","v":64511,"vw":4.181939},{"c":4.195,"h":4.195,"l":4.185,"n":262,"o":4.185,"t":"2026-10-19T19:00:00Z","v":56961,"vw":4.188508},{"c":4.195,"h":4.205,"l":4.19,"n":392,"o":4.195,"t":"2026-10-19T19:15:00Z","v":63999,"vw":4.198727},{"c":4.2,"h":4.2,"l":4.185,"n":484,"o":4.195,"t":"2026-10-19T19:30:00Z","v":76458,"vw":4.191706},{"c":4.19,"h":4.205,"l":4.18,"n":1475,"o":4.195,"t":"2026-10-19T19:45:00Z","v":196461,"vw":4.193387},{"c":4.19,"h":4.19,"l":4.19,"n":19,"o":4.19,"t":"2026-10-19T20:00:00Z","v":142607,"vw":4.19},{"c":4.225,"h":4.2488,"l":4.185,"n":360,"o":4.21,"t":"2026-10-20T13:30:00Z","v":54948,"vw":4.210916},{"c":4.275,"h":4.275,"l":4.23,"n":236,"o":4.23,"t":"2026-10-20T13:45:00Z","v":24791,"vw":4.257009},{"c":4.2,"h":4.27,"l":4.195,"n":484,"o":4.27,"t":"2026-10-20T14:00:00Z","v":62264,"vw":4.21659},{"c":4.28,"h":4.28,"l":4.2,"n":816,"o":4.205,"t":"2026-10-20T14:15:00Z","v":148267,"vw":4.230582},{"c":4.275,"h":4.295,"l":4.26,"n":331,"o":4.285,"t":"2026-10-20T14:30:00Z","v":50244,"vw":4.281904},{"c":4.2908,"h":4.31,"l":4.265,"n":413,"o":4.28,"t":"2026-10-20T14:45:00Z","v":65611,"vw":4.288092},{"c":4.27,"h":4.31,"l":4.265,"n":631,"o":4.295,"t":"2026-10-20T15:00:00Z","v":136963,"vw":4.297766},{"c":4.265,"h":4.285,"l":4.265,"n":251,"o":4.275,"t":"2026-10-20T15:15:00Z","v":40167,"vw":4.275817},{"c":4.285,"h":4.29,"l":4.26,"n":229,"o":4.26,"t":"2026-10-20T15:30:00Z","v":36887,"vw":4.276647},{"c":4.285,"h":4.285,"l":4.275,"n":251,"o":4.28,"t":"2026-10-20T15:45:00Z","v":45338,"vw":4.279701},{"c":4.275,"h":4.285,"l":4.27,"n":171,"o":4.285,"t":"2026-10-20T16:00:00Z","v":17122,"vw":4.278048},{"c":4.29,"h":4.29,"l":4.26,"n":378,"o":4.275,"t":"2026-10-20T16:15:00Z","v":69332,"vw":4.271056},{"c":4.285,"h":4.29,"l":4.28,"n":113,"o":4.285,"t":"2026-10-20T16:30:00Z","v":13940,"vw":4.286787},{"c":4.26,"h":4.2986,"l":4.26,"n":301,"o":4.285,"t":"2026-10-20T16:45:00Z","v":67173,"vw":4.284028},{"c":4.275,"h":4.28,"l":4.265,"n":298,"o":4.265,"t":"2026-10-20T17:00:00Z","v":79597,"vw":4.272906},{"c":4.285,"h":4.29,"l":4.275,"n":162,"o":4.275,"t":"2026-10-20T17:15:00Z","v":28384,"vw":4.281259},{"c":4.285,"h":4.285,"l":4.28,"n":146,"o":4.285,"t":"2026-10-20T17:30:00Z","v":16153,"vw":4.28354},{"c":4.285,"h":4.29,"l":4.28,"n":208,"o":4.28,"t":"2026-10-20T17:45:00Z","v":18571,"vw":4.284363},{"c":4.285,"h":4.29,"l":4.28,"n":282,"o":4.29,"t":"2026-10-20T18:00:00Z","v":35655,"vw":4.285552},{"c":4.275,"h":4.29,"l":4.26,"n":397,"o":4.285,"t":"2026-10-20T18:15:00Z","v":60286,"vw":4.275228},{"c":4.295,"h":4.3,"l":4.275,"n":337,"o":4.275,"t":"2026-10-20T18:30:00Z","v":76920,"vw":4.288662},{"c":4.305,"h":4.31,"l":4.29,"n":192,"o":4.295,"t":"2026-10-20T18:45:00Z","v":19181,"vw":4.30126},{"c":4.295,"h":4.32,"l":4.295,"n":408,"o":4.3016,"t":"2026-10-20T19:00:00Z","v":105277,"vw":4.308831},{"c":4.27,"h":4.3,"l":4.27,"n":451,"o":4.295,"t":"2026-10-20T19:15:00Z","v":100431,"vw":4.288414},{"c":4.275,"h":4.28,"l":4.2512,"n":620,"o":4.27,"t":"2026-10-20T19:30:00Z","v":108100,"vw":4.264854},{"c":4.26,"h":4.275,"l":4.25,"n":1409,"o":4.275,"t":"2026-10-20T19:45:00Z","v":178473,"vw":4.257669},{"c":4.26,"h":4.26,"l":4.26,"n":13,"o":4.26,"t":"2026-10-20T20:00:00Z","v":234166,"vw":4.26},{"c":4.28,"h":4.3,"l":4.255,"n":212,"o":4.3,"t":"2026-10-21T13:30:00Z","v":25216,"vw":4.274044},{"c":4.285,"h":4.29,"l":4.27,"n":286,"o":4.275,"t":"2026-10-21T13:45:00Z","v":26753,"vw":4.280206},{"c":4.26,"h":4.285,"l":4.23,"n":616,"o":4.285,"t":"2026-10-21T14:00:00Z","v":47729,"vw":4.259973},{"c":4.255,"h":4.265,"l":4.24,"n":283,"o":4.265,"t":"2026-10-21T14:15:00Z","v":23928,"vw":4.253159},{"c":4.275,"h":4.28,"l":4.25,"n":457,"o":4.255,"t":"2026-10-21T14:30:00Z","v":49953,"vw":4.266867},{"c":4.245,"h":4.2899,"l":4.24,"n":621,"o":4.275,"t":"2026-10-21T14:45:00Z","v":95383,"vw":4.269959},{"c":4.245,"h":4.255,"l":4.235,"n":421,"o":4.245,"t":"2026-10-21T15:00:00Z","v":47885,"vw":4.245944},{"c":4.27,"h":4.27,"l":4.24,"n":405,"o":4.245,"t":"2026-10-21T15:15:00Z","v":50386,"vw":4.252795},{"c":4.25,"h":4.27,"l":4.25,"n":279,"o":4.27,"t":"2026-10-21T15:30:00Z","v":24118,"vw":4.261761},{"c":4.255,"h":4.265,"l":4.25,"n":472,"o":4.255,"t":"2026-10-21T15:45:00Z","v":73632,"vw":4.258939},{"c":4.275,"h":4.275,"l":4.25,"n":360,"o":4.255,"t":"2026-10-21T16:00:00Z","v":41354,"vw":4.263022},{"c":4.275,"h":4.28,"l":4.27,"n":235,"o":4.275,"t":"2026-10-21T16:15:00Z","v":11036,"vw":4.274424},{"c":4.295,"h":4.325,"l":4.27,"n":735,"o":4.275,"t":"2026-10-21T16:30:00Z","v":142796,"vw":4.297433},{"c":4.28,"h":4.295,"l":4.28,"n":325,"o":4.295,"t":"2026-10-21T16:45:00Z","v":17456,"vw":4.288177},{"c":4.295,"h":4.295,"l":4.28,"n":518,"o":4.2801,"t":"2026-10-21T17:00:00Z","v":46582,"vw":4.28886},{"c":4.285,"h":4.295,"l":4.28,"n":237,"o":4.29,"t":"2026-10-21T17:15:00Z","v":10898,"vw":4.285823},{"c":4.285,"h":4.295,"l":4.28,"n":388,"o":4.28,"t":"2026-10-21T17:30:00Z","v":31526,"vw":4.287786},{"c":4.295,"h":4.2999,"l":4.29,"n":374,"o":4.29,"t":"2026-10-21T17:45:00Z","v":60854,"vw":4.296149},{"c":4.295,"h":4.3,"l":4.285,"n":378,"o":4.29,"t":"2026-10-21T18:00:00Z","v":41534,"vw":4.290701},{"c":4.28,"h":4.3,"l":4.28,"n":344,"o":4.295,"t":"2026-10-21T18:15:00Z","v":27038,"vw":4.290301},{"c":4.295,"h":4.295,"l":4.28,"n":361,"o":4.285,"t":"2026-10-21T18:30:00Z","v":34192,"vw":4.290076},{"c":4.255,"h":4.2994,"l":4.255,"n":695,"o":4.295,"t":"2026-10-21T18:45:00Z","v":138994,"vw":4.282109},{"c":4.245,"h":4.255,"l":4.23,"n":558,"o":4.25,"t":"2026-10-21T19:00:00Z","v":90126,"vw":4.245165},{"c":4.28,"h":4.285,"l":4.245,"n":408,"o":4.245,"t":"2026-10-21T19:15:00Z","v":45864,"vw":4.269502},{"c":4.285,"h":4.295,"l":4.28,"n":654,"o":4.28,"t":"2026-10-21T19:30:00Z","v":70059,"vw":4.28815},{"c":4.275,"h":4.3,"l":4.27,"n":2331,"o":4.285,"t":"2026-10-21T19:45:00Z","v":213510,"vw":4.283749},{"c":4.27,"h":4.27,"l":4.27,"n":14,"o":4.27,"t":"2026-10-21T20:00:00Z","v":190193,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T11:15:00Z","v":150,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":31,"o":4.26,"t":"2026-10-22T13:00:00Z","v":1242,"vw":4.26},{"c":4.305,"h":4.33,"l":4.26,"n":335,"o":4.26,"t":"2026-10-22T13:30:00Z","v":53632,"vw":4.300317},{"c":4.385,"h":4.39,"l":4.305,"n":377,"o":4.31,"t":"2026-10-22T13:45:00Z","v":51907,"vw":4.347212},{"c":4.435,"h":4.435,"l":4.39,"n":560,"o":4.39,"t":"2026-10-22T14:00:00Z","v":78170,"vw":4.417117},{"c":4.405,"h":4.445,"l":4.405,"n":368,"o":4.435,"t":"2026-10-22T14:15:00Z","v":44563,"vw":4.428426},{"c":4.3901,"h":4.42,"l":4.37,"n":440,"o":4.41,"t":"2026-10-22T14:30:00Z","v":116911,"vw":4.390104},{"c":4.405,"h":4.425,"l":4.4,"n":404,"o":4.4,"t":"2026-10-22T14:45:00Z","v":100152,"vw":4.41017},{"c":4.38,"h":4.405,"l":4.365,"n":486,"o":4.405,"t":"2026-10-22T15:00:00Z","v":74541,"vw":4.383915},{"c":4.405,"h":4.41,"l":4.385,"n":417,"o":4.385,"t":"2026-10-22T15:15:00Z","v":71969,"vw":4.398561},{"c":4.41,"h":4.42,"l":4.405,"n":449,"o":4.41,"t":"2026-10-22T15:30:00Z","v":95662,"vw":4.413127},{"c":4.46,"h":4.47,"l":4.41,"n":309,"o":4.41,"t":"2026-10-22T15:45:00Z","v":69784,"vw":4.44168},{"c":4.465,"h":4.47,"l":4.445,"n":270,"o":4.465,"t":"2026-10-22T16:00:00Z","v":54158,"vw":4.456607},{"c":4.48,"h":4.48,"l":4.4608,"n":181,"o":4.465,"t":"2026-10-22T16:15:00Z","v":44785,"vw":4.469326},{"c":4.46,"h":4.485,"l":4.46,"n":267,"o":4.47,"t":"2026-10-22T16:30:00Z","v":41524,"vw":4.472632},{"c":4.475,"h":4.48,"l":4.455,"n":233,"o":4.465,"t":"2026-10-22T16:45:00Z","v":25629,"vw":4.463283},{"c":4.4512,"h":4.475,"l":4.445,"n":284,"o":4.475,"t":"2026-10-22T17:00:00Z","v":35721,"vw":4.461122},{"c":4.465,"h":4.47,"l":4.45,"n":363,"o":4.455,"t":"2026-10-22T17:15:00Z","v":119125,"vw":4.461746},{"c":4.46,"h":4.465,"l":4.455,"n":188,"o":4.46,"t":"2026-10-22T17:30:00Z","v":24461,"vw":4.461108},{"c":4.45,"h":4.461,"l":4.445,"n":211,"o":4.46,"t":"2026-10-22T17:45:00Z","v":20144,"vw":4.453113},{"c":4.45,"h":4.455,"l":4.43,"n":362,"o":4.455,"t":"2026-10-22T18:00:00Z","v":61336,"vw":4.443381},{"c":4.455,"h":4.465,"l":4.45,"n":330,"o":4.455,"t":"2026-10-22T18:15:00Z","v":67721,"vw":4.460098},{"c":4.455,"h":4.47,"l":4.4488,"n":240,"o":4.455,"t":"2026-10-22T18:30:00Z","v":38182,"vw":4.454757},{"c":4.455,"h":4.46,"l":4.45,"n":242,"o":4.46,"t":"2026-10-22T18:45:00Z","v":15011,"vw":4.454421},{"c":4.475,"h":4.485,"l":4.45,"n":481,"o":4.455,"t":"2026-10-22T19:00:00Z","v":69020,"vw":4.473603},{"c":4.485,"h":4.49,"l":4.47,"n":373,"o":4.475,"t":"2026-10-22T19:15:00Z","v":40800,"vw":4.479787},{"c":4.485,"h":4.495,"l":4.48,"n":455,"o":4.485,"t":"2026-10-22T19:30:00Z","v":104054,"vw":4.488149},{"c":4.52,"h":4.52,"l":4.475,"n":1699,"o":4.485,"t":"2026-10-22T19:45:00Z","v":338246,"vw":4.500402},{"c":4.52,"h":4.52,"l":4.52,"n":25,"o":4.52,"t":"2026-10-22T20:00:00Z","v":249668,"vw":4.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.5123442470345835,"strike":8.734424703458341,"iv":2.6038936753384863,"gamma":0.1295925738614865,"theta":-0.020707092717233005,"vega":0.004632520984734785,"rho":0.0008405614035881532,"breakevenPct":104.57453430294083},{"delta":0.4,"premium":0.49607942348710127,"strike":7.107942348710127,"iv":2.0300398713869727,"gamma":0.17901581788233967,"theta":-0.016678047133066556,"vega":0.004814658722515779,"rho":0.0010298759518118786,"breakevenPct":68.23057018135461},{"delta":0.45,"premium":0.4798145999396191,"strike":5.481459993961914,"iv":1.4561860674354594,"gamma":0.2284390619031928,"theta":-0.012649001548900115,"vega":0.004996796460296773,"rho":0.0012191905000356038,"breakevenPct":31.88660605976844}],"put":[{"delta":0.55,"premium":1.3995271587182554,"strike":5.425028892253463,"iv":1.5340324941218895,"gamma":0.20633853263127666,"theta":-0.01256962837193819,"vega":0.004986029677021644,"rho":-0.003090960175509049,"breakevenPct":10.94022713417681},{"delta":0.6,"premium":2.0566441960838038,"strike":6.124089570301919,"iv":1.7477372541907858,"gamma":0.17942822445903442,"theta":-0.013670990825783888,"vega":0.004798578487912506,"rho":-0.0037904056816397613,"breakevenPct":10.012270481900096},{"delta":0.65,"premium":2.713761233449354,"strike":6.823150248350377,"iv":1.9614420142596827,"gamma":0.15251791628679212,"theta":-0.014772353279629592,"vega":0.004611127298803367,"rho":-0.004489851187770475,"breakevenPct":9.08431382962338},{"delta":0.7,"premium":3.420201002167567,"strike":7.571633675681191,"iv":2.1822441866251703,"gamma":0.12551708931186853,"theta":-0.015879904003204676,"vega":0.00441747981777926,"rho":-0.005228380175728843,"breakevenPct":8.154144391291492},{"delta":0.75,"premium":5.62968831907299,"strike":9.826212570482644,"iv":2.6193309778328175,"gamma":0.0957578168757183,"theta":-0.017176034381417408,"vega":0.004035008216208095,"rho":-0.007157928596809195,"breakevenPct":7.156543110405897}]},"raw":{"call":[{"delta":0.35,"premium":0.5123442470345835,"strike":8.734424703458341,"iv":2.6038936753384863,"gamma":0.1295925738614865,"theta":-0.020707092717233005,"vega":0.004632520984734785,"rho":0.0008405614035881532,"breakevenPct":104.57453430294083},{"delta":0.4,"premium":0.49607942348710127,"strike":7.107942348710127,"iv":2.0300398713869727,"gamma":0.17901581788233967,"theta":-0.016678047133066556,"vega":0.004814658722515779,"rho":0.0010298759518118786,"breakevenPct":68.23057018135461},{"delta":0.45,"premium":0.4798145999396191,"strike":5.481459993961914,"iv":1.4561860674354594,"gamma":0.2284390619031928,"theta":-0.012649001548900115,"vega":0.004996796460296773,"rho":0.0012191905000356038,"breakevenPct":31.88660605976844}],"put":[{"delta":0.55,"premium":1.3995271587182554,"strike":5.425028892253463,"iv":1.5340324941218895,"gamma":0.20633853263127666,"theta":-0.01256962837193819,"vega":0.004986029677021644,"rho":-0.003090960175509049,"breakevenPct":10.94022713417681},{"delta":0.6,"premium":2.0566441960838038,"strike":6.124089570301919,"iv":1.7477372541907858,"gamma":0.17942822445903442,"theta":-0.013670990825783888,"vega":0.004798578487912506,"rho":-0.0037904056816397613,"breakevenPct":10.012270481900096},{"delta":0.65,"premium":2.713761233449354,"strike":6.823150248350377,"iv":1.9614420142596827,"gamma":0.15251791628679212,"theta":-0.014772353279629592,"vega":0.004611127298803367,"rho":-0.004489851187770475,"breakevenPct":9.08431382962338},{"delta":0.7,"premium":3.420201002167567,"strike":7.571633675681191,"iv":2.1822441866251703,"gamma":0.12551708931186853,"theta":-0.015879904003204676,"vega":0.00441747981777926,"rho":-0.005228380175728843,"breakevenPct":8.154144391291492},{"delta":0.75,"premium":5.62968831907299,"strike":9.826212570482644,"iv":2.6193309778328175,"gamma":0.0957578168757183,"theta":-0.017176034381417408,"vega":0.004035008216208095,"rho":-0.007157928596809195,"breakevenPct":7.156543110405897}]}},"errors":["fundamentals:provider_http_429"],"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"}}