{"symbol":"LAR","url":"https://intraalpha.com/companies/LAR","capturedAt":"2026-10-22T23:00:33.559Z","state":"ready","quote":{"symbol":"LAR","last_price":4.18,"prev_close":4.47,"regular_close":4.18,"change":-0.29,"change_pct":-6.4877,"regular_change":-0.29,"regular_change_pct":-6.4877,"extended_change":0,"extended_change_pct":0,"bid":4.13,"ask":4.49,"bid_size":200,"ask_size":100,"volume":2033713,"vwap":4.212481,"open":4.345,"high":4.345,"low":4.1315,"close":4.18,"trade_count":10805,"last_trade_at":"2026-10-22T23:00:00.001872607Z","last_quote_at":"2026-10-22T22:45:11.632241188Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LAR","fetched_at":"2026-10-22T23:00:32.974799+00:00","name":"Lithium Argentina AG","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Lithium Argentina AG, a resource and materials company, focuses on advancing lithium projects in Argentina. The company is headquartered in Zug, Switzerland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":733527000,"ebitda":-37182000,"pe_ratio":null,"peg_ratio":0.422,"book_value":4.804,"dividend_per_share":null,"dividend_yield":null,"eps":-0.34,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0205,"return_on_equity_ttm":-0.0658,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":11.07,"analyst_number":4,"beta":2.591,"fifty_two_week_high":12.05,"fifty_two_week_low":3.62,"fifty_day_ma":5.91,"two_hundred_day_ma":7.44,"shares_outstanding":164100000,"forward_pe":26.53,"price_to_sales":89.06,"price_to_book":0.731,"ev_to_revenue":88.41,"ev_to_ebitda":73.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:32.974799+00:00"},"optionObservedAt":"2026-10-22T19:57:36.751Z","bars":[{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-15T09:55:00Z","v":100,"vw":4.78},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-15T11:00:00Z","v":125,"vw":4.69},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-15T11:35:00Z","v":2500,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-15T11:40:00Z","v":200,"vw":4.74},{"c":4.6533,"h":4.6533,"l":4.6533,"n":1,"o":4.6533,"t":"2026-10-15T13:00:00Z","v":1000,"vw":4.6533},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-15T13:15:00Z","v":500,"vw":4.65},{"c":4.591,"h":4.7234,"l":4.56,"n":189,"o":4.7,"t":"2026-10-15T13:30:00Z","v":46356,"vw":4.623903},{"c":4.6,"h":4.6,"l":4.53,"n":203,"o":4.57,"t":"2026-10-15T13:35:00Z","v":34124,"vw":4.550138},{"c":4.575,"h":4.6,"l":4.57,"n":110,"o":4.6,"t":"2026-10-15T13:40:00Z","v":15824,"vw":4.58332},{"c":4.545,"h":4.57,"l":4.53,"n":205,"o":4.57,"t":"2026-10-15T13:45:00Z","v":36427,"vw":4.548741},{"c":4.51,"h":4.54,"l":4.505,"n":164,"o":4.54,"t":"2026-10-15T13:50:00Z","v":24544,"vw":4.528056},{"c":4.505,"h":4.51,"l":4.485,"n":292,"o":4.51,"t":"2026-10-15T13:55:00Z","v":38566,"vw":4.498685},{"c":4.535,"h":4.54,"l":4.505,"n":164,"o":4.505,"t":"2026-10-15T14:00:00Z","v":19202,"vw":4.514601},{"c":4.535,"h":4.57,"l":4.53,"n":310,"o":4.535,"t":"2026-10-15T14:05:00Z","v":57466,"vw":4.552165},{"c":4.515,"h":4.55,"l":4.515,"n":216,"o":4.535,"t":"2026-10-15T14:10:00Z","v":24935,"vw":4.53474},{"c":4.53,"h":4.53,"l":4.505,"n":178,"o":4.52,"t":"2026-10-15T14:15:00Z","v":26781,"vw":4.516543},{"c":4.535,"h":4.55,"l":4.52,"n":276,"o":4.525,"t":"2026-10-15T14:20:00Z","v":33268,"vw":4.531924},{"c":4.545,"h":4.545,"l":4.53,"n":120,"o":4.535,"t":"2026-10-15T14:25:00Z","v":15230,"vw":4.538289},{"c":4.585,"h":4.59,"l":4.5414,"n":247,"o":4.545,"t":"2026-10-15T14:30:00Z","v":29179,"vw":4.568228},{"c":4.585,"h":4.595,"l":4.565,"n":256,"o":4.59,"t":"2026-10-15T14:35:00Z","v":35496,"vw":4.580726},{"c":4.585,"h":4.61,"l":4.585,"n":237,"o":4.585,"t":"2026-10-15T14:40:00Z","v":33957,"vw":4.595948},{"c":4.605,"h":4.62,"l":4.58,"n":249,"o":4.585,"t":"2026-10-15T14:45:00Z","v":56376,"vw":4.596963},{"c":4.635,"h":4.65,"l":4.605,"n":290,"o":4.605,"t":"2026-10-15T14:50:00Z","v":39623,"vw":4.629941},{"c":4.635,"h":4.66,"l":4.63,"n":218,"o":4.64,"t":"2026-10-15T14:55:00Z","v":31738,"vw":4.642406},{"c":4.665,"h":4.67,"l":4.625,"n":513,"o":4.635,"t":"2026-10-15T15:00:00Z","v":175275,"vw":4.643611},{"c":4.675,"h":4.6792,"l":4.64,"n":275,"o":4.6699,"t":"2026-10-15T15:05:00Z","v":50559,"vw":4.662769},{"c":4.695,"h":4.695,"l":4.675,"n":160,"o":4.68,"t":"2026-10-15T15:10:00Z","v":26295,"vw":4.683786},{"c":4.695,"h":4.7158,"l":4.69,"n":157,"o":4.695,"t":"2026-10-15T15:15:00Z","v":30142,"vw":4.704737},{"c":4.69,"h":4.71,"l":4.685,"n":171,"o":4.695,"t":"2026-10-15T15:20:00Z","v":23083,"vw":4.693968},{"c":4.66,"h":4.7,"l":4.66,"n":104,"o":4.69,"t":"2026-10-15T15:25:00Z","v":19811,"vw":4.690708},{"c":4.655,"h":4.68,"l":4.655,"n":112,"o":4.665,"t":"2026-10-15T15:30:00Z","v":27651,"vw":4.670334},{"c":4.66,"h":4.67,"l":4.655,"n":165,"o":4.655,"t":"2026-10-15T15:35:00Z","v":31396,"vw":4.65976},{"c":4.635,"h":4.665,"l":4.635,"n":137,"o":4.665,"t":"2026-10-15T15:40:00Z","v":19460,"vw":4.657586},{"c":4.625,"h":4.64,"l":4.62,"n":84,"o":4.635,"t":"2026-10-15T15:45:00Z","v":8411,"vw":4.628707},{"c":4.625,"h":4.635,"l":4.62,"n":105,"o":4.625,"t":"2026-10-15T15:50:00Z","v":14942,"vw":4.629044},{"c":4.615,"h":4.645,"l":4.615,"n":158,"o":4.6285,"t":"2026-10-15T15:55:00Z","v":45189,"vw":4.626619},{"c":4.605,"h":4.6195,"l":4.595,"n":220,"o":4.6195,"t":"2026-10-15T16:00:00Z","v":33272,"vw":4.60397},{"c":4.615,"h":4.616,"l":4.61,"n":213,"o":4.61,"t":"2026-10-15T16:05:00Z","v":28541,"vw":4.614459},{"c":4.63,"h":4.63,"l":4.615,"n":115,"o":4.615,"t":"2026-10-15T16:10:00Z","v":18676,"vw":4.62264},{"c":4.635,"h":4.64,"l":4.63,"n":92,"o":4.635,"t":"2026-10-15T16:15:00Z","v":10403,"vw":4.63387},{"c":4.645,"h":4.65,"l":4.635,"n":101,"o":4.64,"t":"2026-10-15T16:20:00Z","v":12651,"vw":4.643332},{"c":4.645,"h":4.65,"l":4.63,"n":171,"o":4.645,"t":"2026-10-15T16:25:00Z","v":24565,"vw":4.640525},{"c":4.635,"h":4.6499,"l":4.635,"n":63,"o":4.6499,"t":"2026-10-15T16:30:00Z","v":14861,"vw":4.644197},{"c":4.6439,"h":4.655,"l":4.635,"n":221,"o":4.635,"t":"2026-10-15T16:35:00Z","v":38731,"vw":4.645946},{"c":4.66,"h":4.66,"l":4.64,"n":119,"o":4.645,"t":"2026-10-15T16:40:00Z","v":21065,"vw":4.649222},{"c":4.645,"h":4.665,"l":4.645,"n":118,"o":4.662,"t":"2026-10-15T16:45:00Z","v":15277,"vw":4.6573},{"c":4.645,"h":4.6499,"l":4.64,"n":85,"o":4.64,"t":"2026-10-15T16:50:00Z","v":8063,"vw":4.644518},{"c":4.655,"h":4.655,"l":4.64,"n":95,"o":4.645,"t":"2026-10-15T16:55:00Z","v":14420,"vw":4.649761},{"c":4.65,"h":4.66,"l":4.65,"n":62,"o":4.655,"t":"2026-10-15T17:00:00Z","v":7714,"vw":4.655732},{"c":4.655,"h":4.66,"l":4.65,"n":98,"o":4.655,"t":"2026-10-15T17:05:00Z","v":9057,"vw":4.656557},{"c":4.655,"h":4.665,"l":4.655,"n":136,"o":4.6595,"t":"2026-10-15T17:10:00Z","v":20178,"vw":4.660151},{"c":4.675,"h":4.675,"l":4.655,"n":131,"o":4.655,"t":"2026-10-15T17:15:00Z","v":20061,"vw":4.662925},{"c":4.675,"h":4.6774,"l":4.67,"n":85,"o":4.675,"t":"2026-10-15T17:20:00Z","v":11879,"vw":4.67374},{"c":4.675,"h":4.675,"l":4.674,"n":38,"o":4.675,"t":"2026-10-15T17:25:00Z","v":4596,"vw":4.674716},{"c":4.6788,"h":4.68,"l":4.67,"n":59,"o":4.675,"t":"2026-10-15T17:30:00Z","v":4337,"vw":4.676151},{"c":4.685,"h":4.69,"l":4.675,"n":90,"o":4.675,"t":"2026-10-15T17:35:00Z","v":10328,"vw":4.682605},{"c":4.695,"h":4.71,"l":4.685,"n":166,"o":4.685,"t":"2026-10-15T17:40:00Z","v":20701,"vw":4.700202},{"c":4.685,"h":4.7099,"l":4.685,"n":143,"o":4.6995,"t":"2026-10-15T17:45:00Z","v":35990,"vw":4.697403},{"c":4.685,"h":4.686,"l":4.68,"n":46,"o":4.685,"t":"2026-10-15T17:50:00Z","v":5787,"vw":4.684807},{"c":4.685,"h":4.69,"l":4.68,"n":84,"o":4.68,"t":"2026-10-15T17:55:00Z","v":7975,"vw":4.685934},{"c":4.685,"h":4.7,"l":4.68,"n":143,"o":4.68,"t":"2026-10-15T18:00:00Z","v":21607,"vw":4.687311},{"c":4.665,"h":4.685,"l":4.665,"n":124,"o":4.685,"t":"2026-10-15T18:05:00Z","v":19185,"vw":4.676685},{"c":4.66,"h":4.67,"l":4.66,"n":52,"o":4.665,"t":"2026-10-15T18:10:00Z","v":4832,"vw":4.664142},{"c":4.67,"h":4.67,"l":4.65,"n":108,"o":4.66,"t":"2026-10-15T18:15:00Z","v":13427,"vw":4.658957},{"c":4.67,"h":4.67,"l":4.655,"n":105,"o":4.66,"t":"2026-10-15T18:20:00Z","v":15187,"vw":4.661287},{"c":4.665,"h":4.665,"l":4.665,"n":42,"o":4.665,"t":"2026-10-15T18:25:00Z","v":2520,"vw":4.665},{"c":4.6701,"h":4.675,"l":4.6626,"n":81,"o":4.665,"t":"2026-10-15T18:30:00Z","v":7977,"vw":4.669238},{"c":4.685,"h":4.685,"l":4.675,"n":84,"o":4.675,"t":"2026-10-15T18:35:00Z","v":10014,"vw":4.682517},{"c":4.695,"h":4.695,"l":4.6843,"n":98,"o":4.685,"t":"2026-10-15T18:40:00Z","v":15354,"vw":4.687},{"c":4.705,"h":4.705,"l":4.695,"n":111,"o":4.695,"t":"2026-10-15T18:45:00Z","v":14983,"vw":4.70123},{"c":4.71,"h":4.71,"l":4.7,"n":94,"o":4.705,"t":"2026-10-15T18:50:00Z","v":9999,"vw":4.704612},{"c":4.705,"h":4.71,"l":4.7,"n":74,"o":4.705,"t":"2026-10-15T18:55:00Z","v":9526,"vw":4.704268},{"c":4.725,"h":4.7288,"l":4.71,"n":135,"o":4.71,"t":"2026-10-15T19:00:00Z","v":17305,"vw":4.721224},{"c":4.725,"h":4.725,"l":4.72,"n":82,"o":4.72,"t":"2026-10-15T19:05:00Z","v":11797,"vw":4.72257},{"c":4.74,"h":4.74,"l":4.725,"n":138,"o":4.725,"t":"2026-10-15T19:10:00Z","v":36324,"vw":4.732236},{"c":4.745,"h":4.745,"l":4.735,"n":129,"o":4.735,"t":"2026-10-15T19:15:00Z","v":12682,"vw":4.742668},{"c":4.745,"h":4.76,"l":4.745,"n":179,"o":4.75,"t":"2026-10-15T19:20:00Z","v":31086,"vw":4.752377},{"c":4.74,"h":4.75,"l":4.74,"n":149,"o":4.745,"t":"2026-10-15T19:25:00Z","v":20482,"vw":4.741899},{"c":4.745,"h":4.75,"l":4.735,"n":237,"o":4.74,"t":"2026-10-15T19:30:00Z","v":28001,"vw":4.73956},{"c":4.745,"h":4.75,"l":4.74,"n":187,"o":4.74,"t":"2026-10-15T19:35:00Z","v":20252,"vw":4.746381},{"c":4.7575,"h":4.76,"l":4.745,"n":295,"o":4.745,"t":"2026-10-15T19:40:00Z","v":41599,"vw":4.751278},{"c":4.775,"h":4.78,"l":4.755,"n":202,"o":4.755,"t":"2026-10-15T19:45:00Z","v":27996,"vw":4.768541},{"c":4.78,"h":4.785,"l":4.77,"n":361,"o":4.775,"t":"2026-10-15T19:50:00Z","v":56631,"vw":4.778598},{"c":4.79,"h":4.79,"l":4.77,"n":1018,"o":4.78,"t":"2026-10-15T19:55:00Z","v":149612,"vw":4.781764},{"c":4.77,"h":4.77,"l":4.77,"n":16,"o":4.77,"t":"2026-10-15T20:00:00Z","v":107852,"vw":4.77},{"c":4.8142,"h":4.8142,"l":4.8142,"n":3,"o":4.8142,"t":"2026-10-15T20:15:00Z","v":112,"vw":4.8142},{"c":4.8104,"h":4.8104,"l":4.8104,"n":1,"o":4.8104,"t":"2026-10-15T20:50:00Z","v":210,"vw":4.8104},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-15T22:30:00Z","v":1000,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-15T23:30:00Z","v":100,"vw":4.82},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-15T23:45:00Z","v":129,"vw":4.78},{"c":4.71,"h":4.7354,"l":4.7,"n":60,"o":4.7,"t":"2026-10-16T13:30:00Z","v":12895,"vw":4.712528},{"c":4.74,"h":4.758,"l":4.71,"n":172,"o":4.71,"t":"2026-10-16T13:35:00Z","v":32448,"vw":4.743081},{"c":4.755,"h":4.77,"l":4.715,"n":145,"o":4.72,"t":"2026-10-16T13:40:00Z","v":13451,"vw":4.730094},{"c":4.72,"h":4.75,"l":4.72,"n":67,"o":4.75,"t":"2026-10-16T13:45:00Z","v":11080,"vw":4.728276},{"c":4.72,"h":4.72,"l":4.7,"n":121,"o":4.72,"t":"2026-10-16T13:50:00Z","v":12601,"vw":4.712253},{"c":4.73,"h":4.74,"l":4.725,"n":42,"o":4.73,"t":"2026-10-16T13:55:00Z","v":7017,"vw":4.727862},{"c":4.73,"h":4.75,"l":4.725,"n":118,"o":4.725,"t":"2026-10-16T14:00:00Z","v":7933,"vw":4.733837},{"c":4.775,"h":4.775,"l":4.73,"n":276,"o":4.73,"t":"2026-10-16T14:05:00Z","v":55517,"vw":4.756388},{"c":4.77,"h":4.78,"l":4.745,"n":209,"o":4.77,"t":"2026-10-16T14:10:00Z","v":23690,"vw":4.766467},{"c":4.78,"h":4.8,"l":4.77,"n":103,"o":4.77,"t":"2026-10-16T14:15:00Z","v":16820,"vw":4.789608},{"c":4.825,"h":4.826,"l":4.78,"n":165,"o":4.79,"t":"2026-10-16T14:20:00Z","v":44052,"vw":4.80403},{"c":4.805,"h":4.83,"l":4.805,"n":107,"o":4.83,"t":"2026-10-16T14:25:00Z","v":9891,"vw":4.815624},{"c":4.8,"h":4.815,"l":4.79,"n":111,"o":4.8,"t":"2026-10-16T14:30:00Z","v":9472,"vw":4.805471},{"c":4.775,"h":4.8,"l":4.775,"n":60,"o":4.8,"t":"2026-10-16T14:35:00Z","v":5072,"vw":4.78795},{"c":4.77,"h":4.78,"l":4.77,"n":61,"o":4.775,"t":"2026-10-16T14:40:00Z","v":4310,"vw":4.77705},{"c":4.775,"h":4.78,"l":4.775,"n":95,"o":4.775,"t":"2026-10-16T14:45:00Z","v":9605,"vw":4.777897},{"c":4.765,"h":4.78,"l":4.765,"n":71,"o":4.78,"t":"2026-10-16T14:50:00Z","v":5692,"vw":4.772598},{"c":4.76,"h":4.77,"l":4.76,"n":92,"o":4.765,"t":"2026-10-16T14:55:00Z","v":13625,"vw":4.768624},{"c":4.755,"h":4.76,"l":4.75,"n":87,"o":4.76,"t":"2026-10-16T15:00:00Z","v":6508,"vw":4.756674},{"c":4.735,"h":4.755,"l":4.73,"n":107,"o":4.75,"t":"2026-10-16T15:05:00Z","v":10992,"vw":4.740021},{"c":4.73,"h":4.75,"l":4.725,"n":163,"o":4.73,"t":"2026-10-16T15:10:00Z","v":16433,"vw":4.736148},{"c":4.74,"h":4.7489,"l":4.725,"n":151,"o":4.725,"t":"2026-10-16T15:15:00Z","v":19153,"vw":4.732423},{"c":4.72,"h":4.75,"l":4.72,"n":104,"o":4.745,"t":"2026-10-16T15:20:00Z","v":10795,"vw":4.73475},{"c":4.75,"h":4.75,"l":4.72,"n":136,"o":4.72,"t":"2026-10-16T15:25:00Z","v":12845,"vw":4.738454},{"c":4.75,"h":4.75,"l":4.7405,"n":67,"o":4.745,"t":"2026-10-16T15:30:00Z","v":4224,"vw":4.74572},{"c":4.745,"h":4.755,"l":4.74,"n":58,"o":4.75,"t":"2026-10-16T15:35:00Z","v":16227,"vw":4.748749},{"c":4.735,"h":4.74,"l":4.73,"n":92,"o":4.74,"t":"2026-10-16T15:40:00Z","v":8678,"vw":4.735399},{"c":4.705,"h":4.735,"l":4.705,"n":170,"o":4.735,"t":"2026-10-16T15:45:00Z","v":18536,"vw":4.720379},{"c":4.695,"h":4.705,"l":4.69,"n":84,"o":4.7,"t":"2026-10-16T15:50:00Z","v":10526,"vw":4.699517},{"c":4.685,"h":4.695,"l":4.68,"n":115,"o":4.69,"t":"2026-10-16T15:55:00Z","v":61603,"vw":4.682743},{"c":4.675,"h":4.685,"l":4.67,"n":73,"o":4.68,"t":"2026-10-16T16:00:00Z","v":5242,"vw":4.677807},{"c":4.675,"h":4.685,"l":4.66,"n":140,"o":4.68,"t":"2026-10-16T16:05:00Z","v":16498,"vw":4.671747},{"c":4.705,"h":4.705,"l":4.67,"n":116,"o":4.675,"t":"2026-10-16T16:10:00Z","v":9460,"vw":4.686849},{"c":4.715,"h":4.72,"l":4.705,"n":79,"o":4.71,"t":"2026-10-16T16:15:00Z","v":9781,"vw":4.711117},{"c":4.715,"h":4.715,"l":4.7114,"n":55,"o":4.715,"t":"2026-10-16T16:20:00Z","v":3379,"vw":4.714649},{"c":4.715,"h":4.715,"l":4.715,"n":28,"o":4.715,"t":"2026-10-16T16:25:00Z","v":961,"vw":4.715},{"c":4.695,"h":4.71,"l":4.69,"n":114,"o":4.71,"t":"2026-10-16T16:30:00Z","v":9407,"vw":4.703288},{"c":4.7094,"h":4.71,"l":4.695,"n":72,"o":4.695,"t":"2026-10-16T16:35:00Z","v":5349,"vw":4.705788},{"c":4.705,"h":4.71,"l":4.7024,"n":34,"o":4.705,"t":"2026-10-16T16:40:00Z","v":3610,"vw":4.706062},{"c":4.705,"h":4.715,"l":4.7,"n":93,"o":4.71,"t":"2026-10-16T16:45:00Z","v":7990,"vw":4.709725},{"c":4.705,"h":4.706,"l":4.7,"n":29,"o":4.705,"t":"2026-10-16T16:50:00Z","v":2160,"vw":4.701724},{"c":4.705,"h":4.709,"l":4.7,"n":69,"o":4.7,"t":"2026-10-16T16:55:00Z","v":5435,"vw":4.703694},{"c":4.665,"h":4.705,"l":4.665,"n":106,"o":4.705,"t":"2026-10-16T17:00:00Z","v":8096,"vw":4.682511},{"c":4.655,"h":4.665,"l":4.65,"n":68,"o":4.66,"t":"2026-10-16T17:05:00Z","v":9655,"vw":4.657605},{"c":4.65,"h":4.665,"l":4.65,"n":79,"o":4.655,"t":"2026-10-16T17:10:00Z","v":9837,"vw":4.658454},{"c":4.645,"h":4.645,"l":4.6409,"n":68,"o":4.645,"t":"2026-10-16T17:15:00Z","v":8935,"vw":4.644002},{"c":4.66,"h":4.66,"l":4.65,"n":80,"o":4.65,"t":"2026-10-16T17:20:00Z","v":7729,"vw":4.65202},{"c":4.665,"h":4.665,"l":4.655,"n":66,"o":4.655,"t":"2026-10-16T17:25:00Z","v":6767,"vw":4.658748},{"c":4.655,"h":4.666,"l":4.655,"n":114,"o":4.665,"t":"2026-10-16T17:30:00Z","v":35807,"vw":4.66007},{"c":4.655,"h":4.655,"l":4.65,"n":17,"o":4.655,"t":"2026-10-16T17:35:00Z","v":1408,"vw":4.652799},{"c":4.66,"h":4.67,"l":4.64,"n":175,"o":4.65,"t":"2026-10-16T17:40:00Z","v":21717,"vw":4.659566},{"c":4.645,"h":4.655,"l":4.64,"n":47,"o":4.655,"t":"2026-10-16T17:45:00Z","v":1755,"vw":4.646019},{"c":4.635,"h":4.64,"l":4.63,"n":74,"o":4.64,"t":"2026-10-16T17:50:00Z","v":7339,"vw":4.636221},{"c":4.63,"h":4.635,"l":4.625,"n":48,"o":4.635,"t":"2026-10-16T17:55:00Z","v":2774,"vw":4.628734},{"c":4.605,"h":4.625,"l":4.605,"n":127,"o":4.625,"t":"2026-10-16T18:00:00Z","v":9333,"vw":4.614361},{"c":4.625,"h":4.63,"l":4.61,"n":139,"o":4.61,"t":"2026-10-16T18:05:00Z","v":16938,"vw":4.616151},{"c":4.62,"h":4.625,"l":4.615,"n":113,"o":4.625,"t":"2026-10-16T18:10:00Z","v":10387,"vw":4.618908},{"c":4.615,"h":4.625,"l":4.615,"n":67,"o":4.625,"t":"2026-10-16T18:15:00Z","v":6919,"vw":4.621133},{"c":4.615,"h":4.62,"l":4.605,"n":89,"o":4.615,"t":"2026-10-16T18:20:00Z","v":13039,"vw":4.610143},{"c":4.61,"h":4.6186,"l":4.605,"n":67,"o":4.6186,"t":"2026-10-16T18:25:00Z","v":6893,"vw":4.609341},{"c":4.608,"h":4.61,"l":4.6039,"n":73,"o":4.609,"t":"2026-10-16T18:30:00Z","v":5272,"vw":4.606322},{"c":4.595,"h":4.6072,"l":4.595,"n":93,"o":4.605,"t":"2026-10-16T18:35:00Z","v":19701,"vw":4.599365},{"c":4.59,"h":4.595,"l":4.585,"n":123,"o":4.595,"t":"2026-10-16T18:40:00Z","v":12689,"vw":4.590051},{"c":4.58,"h":4.595,"l":4.58,"n":77,"o":4.59,"t":"2026-10-16T18:45:00Z","v":10090,"vw":4.587524},{"c":4.565,"h":4.58,"l":4.565,"n":108,"o":4.58,"t":"2026-10-16T18:50:00Z","v":37786,"vw":4.566367},{"c":4.575,"h":4.58,"l":4.565,"n":100,"o":4.57,"t":"2026-10-16T18:55:00Z","v":12579,"vw":4.570102},{"c":4.575,"h":4.59,"l":4.57,"n":143,"o":4.575,"t":"2026-10-16T19:00:00Z","v":24799,"vw":4.577557},{"c":4.565,"h":4.59,"l":4.56,"n":195,"o":4.575,"t":"2026-10-16T19:05:00Z","v":43684,"vw":4.575224},{"c":4.605,"h":4.605,"l":4.57,"n":149,"o":4.575,"t":"2026-10-16T19:10:00Z","v":26776,"vw":4.594711},{"c":4.565,"h":4.6074,"l":4.56,"n":294,"o":4.605,"t":"2026-10-16T19:15:00Z","v":63160,"vw":4.583758},{"c":4.595,"h":4.595,"l":4.57,"n":210,"o":4.57,"t":"2026-10-16T19:20:00Z","v":44095,"vw":4.579806},{"c":4.6,"h":4.6,"l":4.585,"n":123,"o":4.595,"t":"2026-10-16T19:25:00Z","v":20471,"vw":4.591519},{"c":4.585,"h":4.605,"l":4.5812,"n":207,"o":4.6,"t":"2026-10-16T19:30:00Z","v":36176,"vw":4.59363},{"c":4.59,"h":4.595,"l":4.59,"n":120,"o":4.59,"t":"2026-10-16T19:35:00Z","v":15205,"vw":4.590899},{"c":4.585,"h":4.595,"l":4.58,"n":190,"o":4.595,"t":"2026-10-16T19:40:00Z","v":22754,"vw":4.586395},{"c":4.605,"h":4.605,"l":4.585,"n":242,"o":4.585,"t":"2026-10-16T19:45:00Z","v":28793,"vw":4.593377},{"c":4.605,"h":4.615,"l":4.605,"n":267,"o":4.605,"t":"2026-10-16T19:50:00Z","v":28737,"vw":4.60789},{"c":4.625,"h":4.63,"l":4.6001,"n":719,"o":4.605,"t":"2026-10-16T19:55:00Z","v":105376,"vw":4.617544},{"c":4.62,"h":4.63,"l":4.62,"n":13,"o":4.63,"t":"2026-10-16T20:00:00Z","v":72863,"vw":4.629935},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-16T21:05:00Z","v":122,"vw":4.63},{"c":4.58,"h":4.69,"l":4.58,"n":24,"o":4.69,"t":"2026-10-19T12:05:00Z","v":1465,"vw":4.593525},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-19T13:25:00Z","v":100,"vw":4.69},{"c":4.62,"h":4.72,"l":4.62,"n":60,"o":4.67,"t":"2026-10-19T13:30:00Z","v":6671,"vw":4.674851},{"c":4.61,"h":4.63,"l":4.605,"n":111,"o":4.6201,"t":"2026-10-19T13:35:00Z","v":12401,"vw":4.614774},{"c":4.585,"h":4.605,"l":4.58,"n":116,"o":4.605,"t":"2026-10-19T13:40:00Z","v":14262,"vw":4.594645},{"c":4.6,"h":4.6,"l":4.575,"n":266,"o":4.58,"t":"2026-10-19T13:45:00Z","v":30356,"vw":4.587947},{"c":4.58,"h":4.6,"l":4.575,"n":79,"o":4.6,"t":"2026-10-19T13:50:00Z","v":6431,"vw":4.58196},{"c":4.59,"h":4.595,"l":4.585,"n":43,"o":4.59,"t":"2026-10-19T13:55:00Z","v":2369,"vw":4.589906},{"c":4.55,"h":4.585,"l":4.55,"n":103,"o":4.585,"t":"2026-10-19T14:00:00Z","v":10726,"vw":4.572884},{"c":4.525,"h":4.555,"l":4.525,"n":124,"o":4.55,"t":"2026-10-19T14:05:00Z","v":9775,"vw":4.539414},{"c":4.545,"h":4.545,"l":4.52,"n":147,"o":4.525,"t":"2026-10-19T14:10:00Z","v":8889,"vw":4.529952},{"c":4.57,"h":4.575,"l":4.55,"n":83,"o":4.55,"t":"2026-10-19T14:15:00Z","v":4929,"vw":4.562623},{"c":4.5505,"h":4.57,"l":4.55,"n":76,"o":4.57,"t":"2026-10-19T14:20:00Z","v":2328,"vw":4.556835},{"c":4.555,"h":4.565,"l":4.55,"n":146,"o":4.55,"t":"2026-10-19T14:25:00Z","v":10327,"vw":4.559558},{"c":4.545,"h":4.555,"l":4.545,"n":79,"o":4.555,"t":"2026-10-19T14:30:00Z","v":6530,"vw":4.550889},{"c":4.5448,"h":4.549,"l":4.535,"n":111,"o":4.545,"t":"2026-10-19T14:35:00Z","v":17796,"vw":4.545621},{"c":4.56,"h":4.5699,"l":4.5426,"n":90,"o":4.5426,"t":"2026-10-19T14:40:00Z","v":6294,"vw":4.556896},{"c":4.555,"h":4.575,"l":4.555,"n":152,"o":4.565,"t":"2026-10-19T14:45:00Z","v":13601,"vw":4.565241},{"c":4.545,"h":4.555,"l":4.545,"n":112,"o":4.555,"t":"2026-10-19T14:50:00Z","v":11578,"vw":4.550571},{"c":4.575,"h":4.58,"l":4.55,"n":128,"o":4.55,"t":"2026-10-19T14:55:00Z","v":20116,"vw":4.563036},{"c":4.585,"h":4.585,"l":4.575,"n":53,"o":4.575,"t":"2026-10-19T15:00:00Z","v":4468,"vw":4.579856},{"c":4.585,"h":4.585,"l":4.58,"n":56,"o":4.58,"t":"2026-10-19T15:05:00Z","v":5215,"vw":4.58051},{"c":4.595,"h":4.595,"l":4.585,"n":59,"o":4.585,"t":"2026-10-19T15:10:00Z","v":4697,"vw":4.592266},{"c":4.59,"h":4.595,"l":4.585,"n":86,"o":4.595,"t":"2026-10-19T15:15:00Z","v":9806,"vw":4.59014},{"c":4.61,"h":4.61,"l":4.5903,"n":50,"o":4.5903,"t":"2026-10-19T15:20:00Z","v":6678,"vw":4.604257},{"c":4.61,"h":4.615,"l":4.61,"n":69,"o":4.61,"t":"2026-10-19T15:25:00Z","v":5610,"vw":4.612004},{"c":4.615,"h":4.615,"l":4.615,"n":17,"o":4.615,"t":"2026-10-19T15:30:00Z","v":1346,"vw":4.615},{"c":4.625,"h":4.625,"l":4.62,"n":80,"o":4.62,"t":"2026-10-19T15:35:00Z","v":5954,"vw":4.621902},{"c":4.615,"h":4.6299,"l":4.615,"n":51,"o":4.625,"t":"2026-10-19T15:40:00Z","v":3956,"vw":4.622877},{"c":4.625,"h":4.63,"l":4.615,"n":65,"o":4.615,"t":"2026-10-19T15:45:00Z","v":18529,"vw":4.625701},{"c":4.64,"h":4.64,"l":4.625,"n":42,"o":4.625,"t":"2026-10-19T15:50:00Z","v":4352,"vw":4.630916},{"c":4.6312,"h":4.635,"l":4.6312,"n":39,"o":4.635,"t":"2026-10-19T15:55:00Z","v":3459,"vw":4.634556},{"c":4.61,"h":4.63,"l":4.6043,"n":118,"o":4.63,"t":"2026-10-19T16:00:00Z","v":9621,"vw":4.617583},{"c":4.595,"h":4.61,"l":4.595,"n":57,"o":4.61,"t":"2026-10-19T16:05:00Z","v":4339,"vw":4.599926},{"c":4.605,"h":4.605,"l":4.595,"n":75,"o":4.595,"t":"2026-10-19T16:10:00Z","v":6897,"vw":4.599331},{"c":4.6,"h":4.605,"l":4.6,"n":60,"o":4.605,"t":"2026-10-19T16:15:00Z","v":3840,"vw":4.604022},{"c":4.595,"h":4.6,"l":4.595,"n":37,"o":4.6,"t":"2026-10-19T16:20:00Z","v":2193,"vw":4.595371},{"c":4.585,"h":4.595,"l":4.585,"n":53,"o":4.59,"t":"2026-10-19T16:25:00Z","v":3492,"vw":4.588944},{"c":4.595,"h":4.595,"l":4.585,"n":89,"o":4.585,"t":"2026-10-19T16:30:00Z","v":9166,"vw":4.587379},{"c":4.595,"h":4.595,"l":4.595,"n":26,"o":4.595,"t":"2026-10-19T16:35:00Z","v":1755,"vw":4.595},{"c":4.595,"h":4.6,"l":4.595,"n":81,"o":4.6,"t":"2026-10-19T16:40:00Z","v":7834,"vw":4.598752},{"c":4.58,"h":4.595,"l":4.58,"n":66,"o":4.595,"t":"2026-10-19T16:45:00Z","v":4460,"vw":4.590158},{"c":4.58,"h":4.58,"l":4.58,"n":9,"o":4.58,"t":"2026-10-19T16:50:00Z","v":519,"vw":4.58},{"c":4.575,"h":4.585,"l":4.56,"n":202,"o":4.585,"t":"2026-10-19T16:55:00Z","v":70970,"vw":4.567426},{"c":4.575,"h":4.575,"l":4.57,"n":40,"o":4.575,"t":"2026-10-19T17:00:00Z","v":2831,"vw":4.573824},{"c":4.565,"h":4.5771,"l":4.56,"n":64,"o":4.5771,"t":"2026-10-19T17:05:00Z","v":8825,"vw":4.571912},{"c":4.575,"h":4.575,"l":4.565,"n":65,"o":4.565,"t":"2026-10-19T17:10:00Z","v":8790,"vw":4.570317},{"c":4.58,"h":4.58,"l":4.5701,"n":30,"o":4.575,"t":"2026-10-19T17:15:00Z","v":3330,"vw":4.573614},{"c":4.57,"h":4.575,"l":4.57,"n":59,"o":4.57,"t":"2026-10-19T17:20:00Z","v":3480,"vw":4.573474},{"c":4.57,"h":4.575,"l":4.57,"n":61,"o":4.57,"t":"2026-10-19T17:25:00Z","v":3732,"vw":4.571524},{"c":4.575,"h":4.575,"l":4.57,"n":71,"o":4.57,"t":"2026-10-19T17:30:00Z","v":7178,"vw":4.571486},{"c":4.5786,"h":4.5786,"l":4.57,"n":70,"o":4.57,"t":"2026-10-19T17:35:00Z","v":3443,"vw":4.5745},{"c":4.565,"h":4.575,"l":4.565,"n":190,"o":4.57,"t":"2026-10-19T17:40:00Z","v":20761,"vw":4.569687},{"c":4.5588,"h":4.56,"l":4.555,"n":86,"o":4.56,"t":"2026-10-19T17:45:00Z","v":10972,"vw":4.559877},{"c":4.55,"h":4.555,"l":4.545,"n":98,"o":4.555,"t":"2026-10-19T17:50:00Z","v":8463,"vw":4.549824},{"c":4.555,"h":4.555,"l":4.555,"n":27,"o":4.555,"t":"2026-10-19T17:55:00Z","v":823,"vw":4.555},{"c":4.55,"h":4.555,"l":4.55,"n":52,"o":4.555,"t":"2026-10-19T18:00:00Z","v":9391,"vw":4.55233},{"c":4.55,"h":4.55,"l":4.54,"n":118,"o":4.55,"t":"2026-10-19T18:05:00Z","v":10115,"vw":4.548747},{"c":4.55,"h":4.555,"l":4.55,"n":23,"o":4.555,"t":"2026-10-19T18:10:00Z","v":1748,"vw":4.550904},{"c":4.555,"h":4.555,"l":4.555,"n":11,"o":4.555,"t":"2026-10-19T18:15:00Z","v":393,"vw":4.555},{"c":4.5476,"h":4.555,"l":4.545,"n":65,"o":4.555,"t":"2026-10-19T18:20:00Z","v":4230,"vw":4.548784},{"c":4.53,"h":4.54,"l":4.53,"n":131,"o":4.54,"t":"2026-10-19T18:25:00Z","v":12438,"vw":4.539706},{"c":4.54,"h":4.54,"l":4.53,"n":95,"o":4.535,"t":"2026-10-19T18:30:00Z","v":10691,"vw":4.539672},{"c":4.545,"h":4.55,"l":4.545,"n":46,"o":4.545,"t":"2026-10-19T18:35:00Z","v":3208,"vw":4.547051},{"c":4.55,"h":4.555,"l":4.545,"n":77,"o":4.545,"t":"2026-10-19T18:40:00Z","v":7419,"vw":4.550112},{"c":4.555,"h":4.56,"l":4.555,"n":46,"o":4.555,"t":"2026-10-19T18:45:00Z","v":1588,"vw":4.555557},{"c":4.555,"h":4.56,"l":4.555,"n":41,"o":4.56,"t":"2026-10-19T18:50:00Z","v":1669,"vw":4.559559},{"c":4.56,"h":4.56,"l":4.555,"n":120,"o":4.555,"t":"2026-10-19T18:55:00Z","v":10583,"vw":4.558218},{"c":4.5513,"h":4.57,"l":4.5513,"n":68,"o":4.56,"t":"2026-10-19T19:00:00Z","v":5591,"vw":4.560156},{"c":4.55,"h":4.56,"l":4.55,"n":64,"o":4.56,"t":"2026-10-19T19:05:00Z","v":5547,"vw":4.557043},{"c":4.545,"h":4.555,"l":4.54,"n":110,"o":4.55,"t":"2026-10-19T19:10:00Z","v":7465,"vw":4.548183},{"c":4.5652,"h":4.5652,"l":4.545,"n":95,"o":4.545,"t":"2026-10-19T19:15:00Z","v":10978,"vw":4.553114},{"c":4.575,"h":4.58,"l":4.57,"n":192,"o":4.57,"t":"2026-10-19T19:20:00Z","v":25536,"vw":4.577212},{"c":4.5795,"h":4.5795,"l":4.56,"n":156,"o":4.57,"t":"2026-10-19T19:25:00Z","v":14706,"vw":4.568647},{"c":4.5701,"h":4.575,"l":4.5701,"n":98,"o":4.575,"t":"2026-10-19T19:30:00Z","v":9540,"vw":4.574862},{"c":4.585,"h":4.59,"l":4.575,"n":126,"o":4.575,"t":"2026-10-19T19:35:00Z","v":13454,"vw":4.58305},{"c":4.585,"h":4.6,"l":4.58,"n":157,"o":4.585,"t":"2026-10-19T19:40:00Z","v":17926,"vw":4.59173},{"c":4.5801,"h":4.585,"l":4.58,"n":57,"o":4.585,"t":"2026-10-19T19:45:00Z","v":5144,"vw":4.582344},{"c":4.565,"h":4.58,"l":4.56,"n":214,"o":4.58,"t":"2026-10-19T19:50:00Z","v":21562,"vw":4.568401},{"c":4.555,"h":4.565,"l":4.55,"n":730,"o":4.565,"t":"2026-10-19T19:55:00Z","v":96703,"vw":4.554515},{"c":4.56,"h":4.56,"l":4.56,"n":26,"o":4.56,"t":"2026-10-19T20:00:00Z","v":69940,"vw":4.56},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-19T20:10:00Z","v":121,"vw":4.53},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-19T20:55:00Z","v":200,"vw":4.64},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T21:35:00Z","v":200,"vw":4.57},{"c":4.5,"h":4.51,"l":4.5,"n":28,"o":4.51,"t":"2026-10-20T11:00:00Z","v":1027,"vw":4.501429},{"c":4.4298,"h":4.4298,"l":4.4298,"n":1,"o":4.4298,"t":"2026-10-20T12:05:00Z","v":100,"vw":4.4298},{"c":4.4257,"h":4.4257,"l":4.4257,"n":1,"o":4.4257,"t":"2026-10-20T12:15:00Z","v":1000,"vw":4.4257},{"c":4.4304,"h":4.4304,"l":4.4304,"n":1,"o":4.4304,"t":"2026-10-20T12:35:00Z","v":120,"vw":4.4304},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-20T12:45:00Z","v":200,"vw":4.49},{"c":4.4308,"h":4.4308,"l":4.4308,"n":1,"o":4.4308,"t":"2026-10-20T13:00:00Z","v":100,"vw":4.4308},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-20T13:15:00Z","v":431,"vw":4.48},{"c":4.41,"h":4.465,"l":4.41,"n":128,"o":4.45,"t":"2026-10-20T13:30:00Z","v":24104,"vw":4.434223},{"c":4.435,"h":4.44,"l":4.425,"n":55,"o":4.425,"t":"2026-10-20T13:35:00Z","v":8655,"vw":4.431871},{"c":4.42,"h":4.43,"l":4.41,"n":70,"o":4.43,"t":"2026-10-20T13:40:00Z","v":3793,"vw":4.421755},{"c":4.4248,"h":4.4289,"l":4.41,"n":90,"o":4.41,"t":"2026-10-20T13:45:00Z","v":8903,"vw":4.41728},{"c":4.43,"h":4.43,"l":4.415,"n":51,"o":4.42,"t":"2026-10-20T13:50:00Z","v":8178,"vw":4.419024},{"c":4.4501,"h":4.46,"l":4.435,"n":137,"o":4.435,"t":"2026-10-20T13:55:00Z","v":15275,"vw":4.447164},{"c":4.46,"h":4.46,"l":4.42,"n":337,"o":4.455,"t":"2026-10-20T14:00:00Z","v":70370,"vw":4.429013},{"c":4.49,"h":4.495,"l":4.46,"n":122,"o":4.46,"t":"2026-10-20T14:05:00Z","v":11989,"vw":4.480542},{"c":4.495,"h":4.505,"l":4.48,"n":121,"o":4.49,"t":"2026-10-20T14:10:00Z","v":9635,"vw":4.492695},{"c":4.52,"h":4.53,"l":4.495,"n":149,"o":4.5,"t":"2026-10-20T14:15:00Z","v":19110,"vw":4.509438},{"c":4.53,"h":4.54,"l":4.505,"n":206,"o":4.52,"t":"2026-10-20T14:20:00Z","v":70851,"vw":4.511541},{"c":4.6,"h":4.605,"l":4.53,"n":268,"o":4.53,"t":"2026-10-20T14:25:00Z","v":32650,"vw":4.565637},{"c":4.565,"h":4.6,"l":4.565,"n":148,"o":4.595,"t":"2026-10-20T14:30:00Z","v":11074,"vw":4.585786},{"c":4.559,"h":4.565,"l":4.55,"n":153,"o":4.565,"t":"2026-10-20T14:35:00Z","v":15561,"vw":4.559039},{"c":4.61,"h":4.61,"l":4.55,"n":278,"o":4.55,"t":"2026-10-20T14:40:00Z","v":32857,"vw":4.580193},{"c":4.57,"h":4.605,"l":4.57,"n":146,"o":4.6,"t":"2026-10-20T14:45:00Z","v":12254,"vw":4.59435},{"c":4.575,"h":4.58,"l":4.565,"n":155,"o":4.57,"t":"2026-10-20T14:50:00Z","v":14108,"vw":4.569467},{"c":4.57,"h":4.58,"l":4.565,"n":48,"o":4.575,"t":"2026-10-20T14:55:00Z","v":3633,"vw":4.570584},{"c":4.56,"h":4.58,"l":4.56,"n":108,"o":4.57,"t":"2026-10-20T15:00:00Z","v":7714,"vw":4.570304},{"c":4.57,"h":4.57,"l":4.56,"n":58,"o":4.56,"t":"2026-10-20T15:05:00Z","v":4389,"vw":4.566134},{"c":4.52,"h":4.565,"l":4.52,"n":216,"o":4.56,"t":"2026-10-20T15:10:00Z","v":26760,"vw":4.548027},{"c":4.535,"h":4.535,"l":4.515,"n":136,"o":4.52,"t":"2026-10-20T15:15:00Z","v":15403,"vw":4.527057},{"c":4.525,"h":4.535,"l":4.52,"n":86,"o":4.535,"t":"2026-10-20T15:20:00Z","v":7490,"vw":4.532124},{"c":4.53,"h":4.53,"l":4.525,"n":75,"o":4.525,"t":"2026-10-20T15:25:00Z","v":9627,"vw":4.526149},{"c":4.525,"h":4.53,"l":4.52,"n":63,"o":4.53,"t":"2026-10-20T15:30:00Z","v":3499,"vw":4.525247},{"c":4.515,"h":4.525,"l":4.5125,"n":70,"o":4.525,"t":"2026-10-20T15:35:00Z","v":6330,"vw":4.51825},{"c":4.525,"h":4.5299,"l":4.515,"n":122,"o":4.515,"t":"2026-10-20T15:40:00Z","v":6203,"vw":4.523057},{"c":4.525,"h":4.53,"l":4.515,"n":96,"o":4.52,"t":"2026-10-20T15:45:00Z","v":10938,"vw":4.521582},{"c":4.54,"h":4.54,"l":4.525,"n":67,"o":4.525,"t":"2026-10-20T15:50:00Z","v":3822,"vw":4.527949},{"c":4.53,"h":4.54,"l":4.525,"n":102,"o":4.54,"t":"2026-10-20T15:55:00Z","v":12798,"vw":4.531226},{"c":4.525,"h":4.535,"l":4.52,"n":131,"o":4.53,"t":"2026-10-20T16:00:00Z","v":23366,"vw":4.52569},{"c":4.53,"h":4.53,"l":4.52,"n":26,"o":4.52,"t":"2026-10-20T16:05:00Z","v":1740,"vw":4.525159},{"c":4.53,"h":4.53,"l":4.53,"n":23,"o":4.53,"t":"2026-10-20T16:10:00Z","v":639,"vw":4.53},{"c":4.515,"h":4.53,"l":4.515,"n":108,"o":4.53,"t":"2026-10-20T16:15:00Z","v":7628,"vw":4.522017},{"c":4.524,"h":4.524,"l":4.505,"n":216,"o":4.51,"t":"2026-10-20T16:20:00Z","v":23736,"vw":4.516387},{"c":4.525,"h":4.53,"l":4.515,"n":58,"o":4.53,"t":"2026-10-20T16:25:00Z","v":5632,"vw":4.522733},{"c":4.515,"h":4.53,"l":4.515,"n":62,"o":4.53,"t":"2026-10-20T16:30:00Z","v":9301,"vw":4.523674},{"c":4.525,"h":4.53,"l":4.515,"n":68,"o":4.515,"t":"2026-10-20T16:35:00Z","v":4063,"vw":4.52201},{"c":4.515,"h":4.525,"l":4.5,"n":143,"o":4.525,"t":"2026-10-20T16:40:00Z","v":35721,"vw":4.505293},{"c":4.52,"h":4.52,"l":4.515,"n":38,"o":4.515,"t":"2026-10-20T16:45:00Z","v":1992,"vw":4.517073},{"c":4.51,"h":4.52,"l":4.51,"n":89,"o":4.52,"t":"2026-10-20T16:50:00Z","v":12317,"vw":4.510551},{"c":4.5,"h":4.51,"l":4.5,"n":59,"o":4.505,"t":"2026-10-20T16:55:00Z","v":6788,"vw":4.501522},{"c":4.496,"h":4.5,"l":4.495,"n":22,"o":4.495,"t":"2026-10-20T17:00:00Z","v":2287,"vw":4.496864},{"c":4.49,"h":4.5,"l":4.49,"n":46,"o":4.5,"t":"2026-10-20T17:05:00Z","v":2598,"vw":4.49373},{"c":4.495,"h":4.495,"l":4.495,"n":22,"o":4.495,"t":"2026-10-20T17:10:00Z","v":558,"vw":4.495},{"c":4.5,"h":4.5,"l":4.49,"n":48,"o":4.495,"t":"2026-10-20T17:15:00Z","v":2967,"vw":4.494341},{"c":4.495,"h":4.5,"l":4.49,"n":77,"o":4.5,"t":"2026-10-20T17:20:00Z","v":5531,"vw":4.49573},{"c":4.49,"h":4.495,"l":4.485,"n":117,"o":4.495,"t":"2026-10-20T17:25:00Z","v":11844,"vw":4.49024},{"c":4.49,"h":4.5,"l":4.485,"n":189,"o":4.49,"t":"2026-10-20T17:30:00Z","v":17389,"vw":4.491235},{"c":4.4901,"h":4.495,"l":4.49,"n":21,"o":4.49,"t":"2026-10-20T17:35:00Z","v":1762,"vw":4.49083},{"c":4.49,"h":4.5,"l":4.49,"n":104,"o":4.49,"t":"2026-10-20T17:40:00Z","v":20178,"vw":4.490306},{"c":4.49,"h":4.495,"l":4.49,"n":20,"o":4.495,"t":"2026-10-20T17:45:00Z","v":1952,"vw":4.4916},{"c":4.495,"h":4.495,"l":4.49,"n":27,"o":4.495,"t":"2026-10-20T17:50:00Z","v":3179,"vw":4.494815},{"c":4.5,"h":4.5,"l":4.495,"n":74,"o":4.5,"t":"2026-10-20T17:55:00Z","v":5718,"vw":4.499393},{"c":4.5,"h":4.505,"l":4.495,"n":73,"o":4.5,"t":"2026-10-20T18:00:00Z","v":6554,"vw":4.500096},{"c":4.5,"h":4.5,"l":4.49,"n":42,"o":4.5,"t":"2026-10-20T18:05:00Z","v":6357,"vw":4.494296},{"c":4.49,"h":4.5,"l":4.49,"n":36,"o":4.495,"t":"2026-10-20T18:10:00Z","v":1870,"vw":4.49433},{"c":4.49,"h":4.4971,"l":4.49,"n":59,"o":4.49,"t":"2026-10-20T18:15:00Z","v":3398,"vw":4.494598},{"c":4.475,"h":4.495,"l":4.475,"n":81,"o":4.495,"t":"2026-10-20T18:20:00Z","v":8849,"vw":4.481191},{"c":4.48,"h":4.48,"l":4.475,"n":149,"o":4.475,"t":"2026-10-20T18:25:00Z","v":11731,"vw":4.477977},{"c":4.475,"h":4.48,"l":4.47,"n":39,"o":4.48,"t":"2026-10-20T18:30:00Z","v":5319,"vw":4.475},{"c":4.46,"h":4.475,"l":4.46,"n":155,"o":4.475,"t":"2026-10-20T18:35:00Z","v":26035,"vw":4.469107},{"c":4.46,"h":4.47,"l":4.46,"n":67,"o":4.4612,"t":"2026-10-20T18:40:00Z","v":3293,"vw":4.463748},{"c":4.475,"h":4.48,"l":4.465,"n":90,"o":4.465,"t":"2026-10-20T18:45:00Z","v":5373,"vw":4.472532},{"c":4.475,"h":4.48,"l":4.475,"n":30,"o":4.48,"t":"2026-10-20T18:50:00Z","v":1464,"vw":4.475634},{"c":4.485,"h":4.486,"l":4.475,"n":218,"o":4.48,"t":"2026-10-20T18:55:00Z","v":21975,"vw":4.480383},{"c":4.495,"h":4.495,"l":4.485,"n":87,"o":4.485,"t":"2026-10-20T19:00:00Z","v":6223,"vw":4.493058},{"c":4.495,"h":4.495,"l":4.495,"n":58,"o":4.495,"t":"2026-10-20T19:05:00Z","v":6177,"vw":4.495},{"c":4.495,"h":4.495,"l":4.49,"n":64,"o":4.495,"t":"2026-10-20T19:10:00Z","v":2867,"vw":4.49438},{"c":4.5,"h":4.5,"l":4.48,"n":161,"o":4.49,"t":"2026-10-20T19:15:00Z","v":32202,"vw":4.491196},{"c":4.49,"h":4.495,"l":4.49,"n":80,"o":4.495,"t":"2026-10-20T19:20:00Z","v":6026,"vw":4.494713},{"c":4.495,"h":4.505,"l":4.49,"n":172,"o":4.49,"t":"2026-10-20T19:25:00Z","v":16774,"vw":4.50102},{"c":4.495,"h":4.5,"l":4.49,"n":186,"o":4.495,"t":"2026-10-20T19:30:00Z","v":13263,"vw":4.495824},{"c":4.485,"h":4.495,"l":4.48,"n":144,"o":4.495,"t":"2026-10-20T19:35:00Z","v":15837,"vw":4.485991},{"c":4.48,"h":4.485,"l":4.475,"n":271,"o":4.48,"t":"2026-10-20T19:40:00Z","v":45911,"vw":4.479894},{"c":4.475,"h":4.485,"l":4.47,"n":192,"o":4.485,"t":"2026-10-20T19:45:00Z","v":36006,"vw":4.479717},{"c":4.465,"h":4.4788,"l":4.46,"n":205,"o":4.475,"t":"2026-10-20T19:50:00Z","v":23041,"vw":4.469525},{"c":4.455,"h":4.465,"l":4.45,"n":763,"o":4.465,"t":"2026-10-20T19:55:00Z","v":97365,"vw":4.457473},{"c":4.5,"h":4.5,"l":4.46,"n":19,"o":4.46,"t":"2026-10-20T20:00:00Z","v":58526,"vw":4.460275},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-20T20:50:00Z","v":200,"vw":4.47},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-20T22:40:00Z","v":200,"vw":4.54},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-20T23:15:00Z","v":244,"vw":4.48},{"c":4.5,"h":4.5,"l":4.46,"n":4,"o":4.46,"t":"2026-10-21T08:00:00Z","v":1901,"vw":4.478947},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-10-21T08:05:00Z","v":540,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-21T08:10:00Z","v":100,"vw":4.5},{"c":4.4801,"h":4.4801,"l":4.4801,"n":1,"o":4.4801,"t":"2026-10-21T11:55:00Z","v":200,"vw":4.4801},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T12:50:00Z","v":200,"vw":4.53},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-21T13:10:00Z","v":300,"vw":4.62},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-21T13:25:00Z","v":200,"vw":4.51},{"c":4.485,"h":4.51,"l":4.48,"n":68,"o":4.5,"t":"2026-10-21T13:30:00Z","v":13555,"vw":4.501065},{"c":4.485,"h":4.485,"l":4.465,"n":77,"o":4.485,"t":"2026-10-21T13:35:00Z","v":9642,"vw":4.474366},{"c":4.435,"h":4.485,"l":4.43,"n":129,"o":4.485,"t":"2026-10-21T13:40:00Z","v":11510,"vw":4.446421},{"c":4.445,"h":4.455,"l":4.425,"n":142,"o":4.435,"t":"2026-10-21T13:45:00Z","v":16432,"vw":4.439621},{"c":4.435,"h":4.46,"l":4.435,"n":67,"o":4.44,"t":"2026-10-21T13:50:00Z","v":8254,"vw":4.447286},{"c":4.4403,"h":4.445,"l":4.435,"n":54,"o":4.435,"t":"2026-10-21T13:55:00Z","v":5431,"vw":4.439598},{"c":4.475,"h":4.48,"l":4.4412,"n":81,"o":4.445,"t":"2026-10-21T14:00:00Z","v":7891,"vw":4.455891},{"c":4.455,"h":4.485,"l":4.445,"n":135,"o":4.48,"t":"2026-10-21T14:05:00Z","v":13608,"vw":4.463906},{"c":4.465,"h":4.465,"l":4.45,"n":67,"o":4.455,"t":"2026-10-21T14:10:00Z","v":12023,"vw":4.460847},{"c":4.445,"h":4.46,"l":4.44,"n":142,"o":4.46,"t":"2026-10-21T14:15:00Z","v":16222,"vw":4.4511},{"c":4.455,"h":4.46,"l":4.425,"n":242,"o":4.45,"t":"2026-10-21T14:20:00Z","v":22735,"vw":4.439543},{"c":4.465,"h":4.475,"l":4.445,"n":156,"o":4.455,"t":"2026-10-21T14:25:00Z","v":19365,"vw":4.460321},{"c":4.445,"h":4.46,"l":4.445,"n":103,"o":4.46,"t":"2026-10-21T14:30:00Z","v":6647,"vw":4.45799},{"c":4.42,"h":4.445,"l":4.42,"n":70,"o":4.445,"t":"2026-10-21T14:35:00Z","v":3707,"vw":4.428885},{"c":4.415,"h":4.425,"l":4.415,"n":230,"o":4.42,"t":"2026-10-21T14:40:00Z","v":20765,"vw":4.419205},{"c":4.41,"h":4.42,"l":4.405,"n":153,"o":4.42,"t":"2026-10-21T14:45:00Z","v":13959,"vw":4.410849},{"c":4.405,"h":4.415,"l":4.4,"n":98,"o":4.4095,"t":"2026-10-21T14:50:00Z","v":5509,"vw":4.408561},{"c":4.405,"h":4.408,"l":4.405,"n":29,"o":4.405,"t":"2026-10-21T14:55:00Z","v":1825,"vw":4.405409},{"c":4.395,"h":4.425,"l":4.395,"n":193,"o":4.405,"t":"2026-10-21T15:00:00Z","v":24638,"vw":4.413407},{"c":4.395,"h":4.395,"l":4.39,"n":72,"o":4.395,"t":"2026-10-21T15:05:00Z","v":4048,"vw":4.394624},{"c":4.405,"h":4.405,"l":4.39,"n":130,"o":4.395,"t":"2026-10-21T15:10:00Z","v":15393,"vw":4.400215},{"c":4.395,"h":4.41,"l":4.395,"n":140,"o":4.405,"t":"2026-10-21T15:15:00Z","v":32872,"vw":4.401883},{"c":4.39,"h":4.39,"l":4.38,"n":83,"o":4.39,"t":"2026-10-21T15:20:00Z","v":12126,"vw":4.387698},{"c":4.41,"h":4.41,"l":4.39,"n":123,"o":4.39,"t":"2026-10-21T15:25:00Z","v":9892,"vw":4.400943},{"c":4.42,"h":4.42,"l":4.405,"n":44,"o":4.405,"t":"2026-10-21T15:30:00Z","v":2861,"vw":4.412027},{"c":4.425,"h":4.43,"l":4.42,"n":42,"o":4.42,"t":"2026-10-21T15:35:00Z","v":2936,"vw":4.421579},{"c":4.425,"h":4.425,"l":4.425,"n":32,"o":4.425,"t":"2026-10-21T15:40:00Z","v":2284,"vw":4.425},{"c":4.425,"h":4.435,"l":4.425,"n":66,"o":4.425,"t":"2026-10-21T15:45:00Z","v":7393,"vw":4.430887},{"c":4.42,"h":4.425,"l":4.41,"n":71,"o":4.4221,"t":"2026-10-21T15:50:00Z","v":13316,"vw":4.419192},{"c":4.425,"h":4.43,"l":4.42,"n":32,"o":4.425,"t":"2026-10-21T15:55:00Z","v":2240,"vw":4.424805},{"c":4.435,"h":4.44,"l":4.425,"n":76,"o":4.43,"t":"2026-10-21T16:00:00Z","v":7066,"vw":4.431167},{"c":4.425,"h":4.435,"l":4.425,"n":53,"o":4.435,"t":"2026-10-21T16:05:00Z","v":5219,"vw":4.42682},{"c":4.424,"h":4.4243,"l":4.42,"n":16,"o":4.42,"t":"2026-10-21T16:10:00Z","v":9707,"vw":4.42124},{"c":4.415,"h":4.425,"l":4.415,"n":92,"o":4.42,"t":"2026-10-21T16:15:00Z","v":11901,"vw":4.416952},{"c":4.415,"h":4.419,"l":4.415,"n":30,"o":4.415,"t":"2026-10-21T16:20:00Z","v":3349,"vw":4.416396},{"c":4.41,"h":4.415,"l":4.41,"n":42,"o":4.41,"t":"2026-10-21T16:25:00Z","v":3480,"vw":4.414629},{"c":4.395,"h":4.42,"l":4.395,"n":110,"o":4.42,"t":"2026-10-21T16:30:00Z","v":11325,"vw":4.406596},{"c":4.44,"h":4.44,"l":4.395,"n":120,"o":4.395,"t":"2026-10-21T16:35:00Z","v":9949,"vw":4.411688},{"c":4.42,"h":4.44,"l":4.415,"n":109,"o":4.44,"t":"2026-10-21T16:40:00Z","v":16380,"vw":4.425372},{"c":4.42,"h":4.42,"l":4.415,"n":46,"o":4.42,"t":"2026-10-21T16:45:00Z","v":2836,"vw":4.418324},{"c":4.415,"h":4.42,"l":4.415,"n":87,"o":4.42,"t":"2026-10-21T16:50:00Z","v":9376,"vw":4.419418},{"c":4.415,"h":4.42,"l":4.415,"n":16,"o":4.42,"t":"2026-10-21T16:55:00Z","v":945,"vw":4.418553},{"c":4.4139,"h":4.4191,"l":4.41,"n":37,"o":4.41,"t":"2026-10-21T17:00:00Z","v":10912,"vw":4.415102},{"c":4.415,"h":4.415,"l":4.415,"n":20,"o":4.415,"t":"2026-10-21T17:05:00Z","v":1928,"vw":4.415},{"c":4.42,"h":4.425,"l":4.4126,"n":128,"o":4.415,"t":"2026-10-21T17:10:00Z","v":11239,"vw":4.419181},{"c":4.43,"h":4.43,"l":4.4205,"n":6,"o":4.4205,"t":"2026-10-21T17:15:00Z","v":627,"vw":4.422083},{"c":4.43,"h":4.43,"l":4.42,"n":41,"o":4.425,"t":"2026-10-21T17:20:00Z","v":2574,"vw":4.425433},{"c":4.44,"h":4.44,"l":4.4226,"n":69,"o":4.425,"t":"2026-10-21T17:25:00Z","v":8445,"vw":4.429695},{"c":4.44,"h":4.44,"l":4.435,"n":27,"o":4.435,"t":"2026-10-21T17:30:00Z","v":1418,"vw":4.435966},{"c":4.44,"h":4.44,"l":4.4348,"n":65,"o":4.44,"t":"2026-10-21T17:35:00Z","v":12519,"vw":4.434958},{"c":4.445,"h":4.445,"l":4.44,"n":47,"o":4.44,"t":"2026-10-21T17:40:00Z","v":3666,"vw":4.440778},{"c":4.425,"h":4.45,"l":4.425,"n":223,"o":4.44,"t":"2026-10-21T17:45:00Z","v":30890,"vw":4.439139},{"c":4.43,"h":4.43,"l":4.425,"n":51,"o":4.425,"t":"2026-10-21T17:50:00Z","v":3073,"vw":4.427332},{"c":4.43,"h":4.435,"l":4.43,"n":129,"o":4.43,"t":"2026-10-21T17:55:00Z","v":12413,"vw":4.430824},{"c":4.4388,"h":4.4389,"l":4.425,"n":98,"o":4.425,"t":"2026-10-21T18:00:00Z","v":12430,"vw":4.432778},{"c":4.43,"h":4.435,"l":4.425,"n":97,"o":4.435,"t":"2026-10-21T18:05:00Z","v":6811,"vw":4.429291},{"c":4.425,"h":4.435,"l":4.4201,"n":38,"o":4.435,"t":"2026-10-21T18:10:00Z","v":2930,"vw":4.427502},{"c":4.425,"h":4.435,"l":4.42,"n":77,"o":4.425,"t":"2026-10-21T18:15:00Z","v":6991,"vw":4.427086},{"c":4.415,"h":4.4299,"l":4.41,"n":72,"o":4.4288,"t":"2026-10-21T18:20:00Z","v":8503,"vw":4.419148},{"c":4.415,"h":4.415,"l":4.415,"n":21,"o":4.415,"t":"2026-10-21T18:25:00Z","v":1084,"vw":4.415},{"c":4.425,"h":4.425,"l":4.415,"n":87,"o":4.415,"t":"2026-10-21T18:30:00Z","v":7777,"vw":4.419978},{"c":4.4299,"h":4.4299,"l":4.42,"n":34,"o":4.425,"t":"2026-10-21T18:35:00Z","v":1265,"vw":4.42331},{"c":4.45,"h":4.45,"l":4.4201,"n":239,"o":4.425,"t":"2026-10-21T18:40:00Z","v":32323,"vw":4.436226},{"c":4.45,"h":4.475,"l":4.45,"n":215,"o":4.455,"t":"2026-10-21T18:45:00Z","v":25746,"vw":4.461657},{"c":4.47,"h":4.47,"l":4.445,"n":351,"o":4.445,"t":"2026-10-21T18:50:00Z","v":61222,"vw":4.45415},{"c":4.43,"h":4.465,"l":4.43,"n":192,"o":4.465,"t":"2026-10-21T18:55:00Z","v":28919,"vw":4.448146},{"c":4.43,"h":4.435,"l":4.415,"n":135,"o":4.43,"t":"2026-10-21T19:00:00Z","v":15035,"vw":4.427486},{"c":4.43,"h":4.435,"l":4.425,"n":119,"o":4.43,"t":"2026-10-21T19:05:00Z","v":8537,"vw":4.430208},{"c":4.4391,"h":4.44,"l":4.425,"n":51,"o":4.4299,"t":"2026-10-21T19:10:00Z","v":5342,"vw":4.432238},{"c":4.47,"h":4.47,"l":4.435,"n":318,"o":4.435,"t":"2026-10-21T19:15:00Z","v":57206,"vw":4.455583},{"c":4.465,"h":4.47,"l":4.4601,"n":131,"o":4.465,"t":"2026-10-21T19:20:00Z","v":15222,"vw":4.468581},{"c":4.5,"h":4.5,"l":4.465,"n":236,"o":4.465,"t":"2026-10-21T19:25:00Z","v":21765,"vw":4.482443},{"c":4.495,"h":4.515,"l":4.495,"n":260,"o":4.5,"t":"2026-10-21T19:30:00Z","v":34952,"vw":4.501947},{"c":4.497,"h":4.5,"l":4.4912,"n":49,"o":4.495,"t":"2026-10-21T19:35:00Z","v":2662,"vw":4.495421},{"c":4.475,"h":4.5,"l":4.4701,"n":158,"o":4.5,"t":"2026-10-21T19:40:00Z","v":26856,"vw":4.484208},{"c":4.475,"h":4.49,"l":4.4712,"n":206,"o":4.475,"t":"2026-10-21T19:45:00Z","v":28230,"vw":4.478719},{"c":4.46,"h":4.47,"l":4.46,"n":200,"o":4.47,"t":"2026-10-21T19:50:00Z","v":14481,"vw":4.465196},{"c":4.465,"h":4.47,"l":4.445,"n":949,"o":4.46,"t":"2026-10-21T19:55:00Z","v":96587,"vw":4.457025},{"c":4.47,"h":4.47,"l":4.47,"n":14,"o":4.47,"t":"2026-10-21T20:00:00Z","v":87754,"vw":4.47},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-21T20:25:00Z","v":126,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-22T08:00:00Z","v":100,"vw":4.4},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-22T11:00:00Z","v":1143,"vw":4.38},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-22T11:30:00Z","v":170,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":6,"o":4.32,"t":"2026-10-22T11:50:00Z","v":1787,"vw":4.32},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-22T12:30:00Z","v":102,"vw":4.3},{"c":4.31,"h":4.32,"l":4.31,"n":18,"o":4.32,"t":"2026-10-22T12:50:00Z","v":1144,"vw":4.315},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-22T12:55:00Z","v":385,"vw":4.33},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-22T13:15:00Z","v":100,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-22T13:20:00Z","v":100,"vw":4.35},{"c":4.3005,"h":4.345,"l":4.2501,"n":172,"o":4.3,"t":"2026-10-22T13:30:00Z","v":40636,"vw":4.278371},{"c":4.31,"h":4.32,"l":4.29,"n":112,"o":4.31,"t":"2026-10-22T13:35:00Z","v":109998,"vw":4.309878},{"c":4.26,"h":4.3088,"l":4.26,"n":150,"o":4.3,"t":"2026-10-22T13:40:00Z","v":36497,"vw":4.286101},{"c":4.26,"h":4.28,"l":4.245,"n":112,"o":4.26,"t":"2026-10-22T13:45:00Z","v":18815,"vw":4.25936},{"c":4.25,"h":4.2608,"l":4.25,"n":50,"o":4.2608,"t":"2026-10-22T13:50:00Z","v":5067,"vw":4.253556},{"c":4.275,"h":4.275,"l":4.255,"n":70,"o":4.26,"t":"2026-10-22T13:55:00Z","v":10616,"vw":4.266263},{"c":4.26,"h":4.29,"l":4.26,"n":54,"o":4.28,"t":"2026-10-22T14:00:00Z","v":6371,"vw":4.27264},{"c":4.24,"h":4.25,"l":4.23,"n":95,"o":4.25,"t":"2026-10-22T14:05:00Z","v":10100,"vw":4.243249},{"c":4.235,"h":4.25,"l":4.235,"n":57,"o":4.24,"t":"2026-10-22T14:10:00Z","v":4864,"vw":4.239982},{"c":4.245,"h":4.245,"l":4.225,"n":169,"o":4.235,"t":"2026-10-22T14:15:00Z","v":29656,"vw":4.234699},{"c":4.235,"h":4.245,"l":4.23,"n":116,"o":4.245,"t":"2026-10-22T14:20:00Z","v":14131,"vw":4.233567},{"c":4.205,"h":4.23,"l":4.2,"n":127,"o":4.23,"t":"2026-10-22T14:25:00Z","v":36335,"vw":4.210796},{"c":4.21,"h":4.2176,"l":4.205,"n":105,"o":4.21,"t":"2026-10-22T14:30:00Z","v":10188,"vw":4.209001},{"c":4.195,"h":4.215,"l":4.1915,"n":75,"o":4.215,"t":"2026-10-22T14:35:00Z","v":6908,"vw":4.202187},{"c":4.205,"h":4.21,"l":4.195,"n":69,"o":4.195,"t":"2026-10-22T14:40:00Z","v":6898,"vw":4.206769},{"c":4.185,"h":4.215,"l":4.185,"n":150,"o":4.21,"t":"2026-10-22T14:45:00Z","v":23401,"vw":4.199725},{"c":4.175,"h":4.19,"l":4.17,"n":80,"o":4.1885,"t":"2026-10-22T14:50:00Z","v":11145,"vw":4.18002},{"c":4.18,"h":4.185,"l":4.165,"n":107,"o":4.18,"t":"2026-10-22T14:55:00Z","v":13274,"vw":4.171851},{"c":4.17,"h":4.185,"l":4.17,"n":53,"o":4.185,"t":"2026-10-22T15:00:00Z","v":9961,"vw":4.17395},{"c":4.1699,"h":4.1785,"l":4.165,"n":94,"o":4.175,"t":"2026-10-22T15:05:00Z","v":9260,"vw":4.17039},{"c":4.1315,"h":4.165,"l":4.1315,"n":191,"o":4.165,"t":"2026-10-22T15:10:00Z","v":45047,"vw":4.145685},{"c":4.165,"h":4.175,"l":4.14,"n":156,"o":4.14,"t":"2026-10-22T15:15:00Z","v":17745,"vw":4.157416},{"c":4.185,"h":4.185,"l":4.17,"n":93,"o":4.17,"t":"2026-10-22T15:20:00Z","v":22481,"vw":4.180399},{"c":4.17,"h":4.185,"l":4.17,"n":86,"o":4.185,"t":"2026-10-22T15:25:00Z","v":7360,"vw":4.178468},{"c":4.175,"h":4.175,"l":4.165,"n":43,"o":4.165,"t":"2026-10-22T15:30:00Z","v":3071,"vw":4.169383},{"c":4.175,"h":4.19,"l":4.175,"n":85,"o":4.175,"t":"2026-10-22T15:35:00Z","v":10907,"vw":4.180914},{"c":4.175,"h":4.18,"l":4.165,"n":62,"o":4.18,"t":"2026-10-22T15:40:00Z","v":8263,"vw":4.16922},{"c":4.175,"h":4.19,"l":4.175,"n":71,"o":4.175,"t":"2026-10-22T15:45:00Z","v":9612,"vw":4.179474},{"c":4.1923,"h":4.195,"l":4.1794,"n":99,"o":4.18,"t":"2026-10-22T15:50:00Z","v":15180,"vw":4.186121},{"c":4.185,"h":4.195,"l":4.185,"n":41,"o":4.195,"t":"2026-10-22T15:55:00Z","v":3579,"vw":4.19015},{"c":4.185,"h":4.195,"l":4.18,"n":52,"o":4.185,"t":"2026-10-22T16:00:00Z","v":4719,"vw":4.187196},{"c":4.17,"h":4.185,"l":4.17,"n":42,"o":4.185,"t":"2026-10-22T16:05:00Z","v":8752,"vw":4.177368},{"c":4.175,"h":4.175,"l":4.17,"n":13,"o":4.17,"t":"2026-10-22T16:10:00Z","v":1196,"vw":4.173451},{"c":4.185,"h":4.185,"l":4.18,"n":83,"o":4.18,"t":"2026-10-22T16:15:00Z","v":14327,"vw":4.183013},{"c":4.175,"h":4.18,"l":4.175,"n":43,"o":4.18,"t":"2026-10-22T16:20:00Z","v":3651,"vw":4.177392},{"c":4.165,"h":4.175,"l":4.165,"n":54,"o":4.175,"t":"2026-10-22T16:25:00Z","v":4019,"vw":4.168683},{"c":4.175,"h":4.175,"l":4.16,"n":71,"o":4.16,"t":"2026-10-22T16:30:00Z","v":7405,"vw":4.165961},{"c":4.175,"h":4.185,"l":4.1701,"n":99,"o":4.175,"t":"2026-10-22T16:35:00Z","v":10603,"vw":4.17789},{"c":4.165,"h":4.1788,"l":4.165,"n":55,"o":4.175,"t":"2026-10-22T16:40:00Z","v":7929,"vw":4.170041},{"c":4.16,"h":4.1686,"l":4.16,"n":28,"o":4.16,"t":"2026-10-22T16:45:00Z","v":2383,"vw":4.164401},{"c":4.165,"h":4.165,"l":4.155,"n":101,"o":4.16,"t":"2026-10-22T16:50:00Z","v":13744,"vw":4.158657},{"c":4.17,"h":4.178,"l":4.165,"n":50,"o":4.165,"t":"2026-10-22T16:55:00Z","v":3868,"vw":4.170065},{"c":4.165,"h":4.175,"l":4.16,"n":76,"o":4.175,"t":"2026-10-22T17:00:00Z","v":10811,"vw":4.163684},{"c":4.165,"h":4.165,"l":4.165,"n":34,"o":4.165,"t":"2026-10-22T17:05:00Z","v":2280,"vw":4.165},{"c":4.165,"h":4.165,"l":4.16,"n":25,"o":4.165,"t":"2026-10-22T17:10:00Z","v":3115,"vw":4.164568},{"c":4.195,"h":4.205,"l":4.16,"n":262,"o":4.165,"t":"2026-10-22T17:15:00Z","v":53243,"vw":4.183125},{"c":4.1886,"h":4.19,"l":4.1886,"n":24,"o":4.19,"t":"2026-10-22T17:20:00Z","v":1896,"vw":4.189731},{"c":4.175,"h":4.185,"l":4.17,"n":50,"o":4.185,"t":"2026-10-22T17:25:00Z","v":4839,"vw":4.17901},{"c":4.165,"h":4.1705,"l":4.161,"n":62,"o":4.17,"t":"2026-10-22T17:30:00Z","v":14237,"vw":4.167989},{"c":4.175,"h":4.1788,"l":4.16,"n":162,"o":4.165,"t":"2026-10-22T17:35:00Z","v":24270,"vw":4.167963},{"c":4.18,"h":4.185,"l":4.165,"n":289,"o":4.175,"t":"2026-10-22T17:40:00Z","v":48100,"vw":4.175924},{"c":4.165,"h":4.185,"l":4.165,"n":111,"o":4.185,"t":"2026-10-22T17:45:00Z","v":19675,"vw":4.17743},{"c":4.175,"h":4.18,"l":4.16,"n":120,"o":4.165,"t":"2026-10-22T17:50:00Z","v":13884,"vw":4.167804},{"c":4.18,"h":4.18,"l":4.17,"n":146,"o":4.17,"t":"2026-10-22T17:55:00Z","v":17309,"vw":4.176823},{"c":4.175,"h":4.18,"l":4.162,"n":247,"o":4.17,"t":"2026-10-22T18:00:00Z","v":44798,"vw":4.169853},{"c":4.185,"h":4.19,"l":4.175,"n":70,"o":4.175,"t":"2026-10-22T18:05:00Z","v":8712,"vw":4.182654},{"c":4.19,"h":4.19,"l":4.18,"n":80,"o":4.185,"t":"2026-10-22T18:10:00Z","v":6379,"vw":4.185765},{"c":4.21,"h":4.21,"l":4.185,"n":200,"o":4.185,"t":"2026-10-22T18:15:00Z","v":29059,"vw":4.197679},{"c":4.235,"h":4.245,"l":4.2001,"n":323,"o":4.2001,"t":"2026-10-22T18:20:00Z","v":83173,"vw":4.232361},{"c":4.235,"h":4.239,"l":4.225,"n":105,"o":4.2323,"t":"2026-10-22T18:25:00Z","v":23701,"vw":4.23065},{"c":4.235,"h":4.24,"l":4.23,"n":70,"o":4.23,"t":"2026-10-22T18:30:00Z","v":20578,"vw":4.239399},{"c":4.235,"h":4.24,"l":4.23,"n":60,"o":4.235,"t":"2026-10-22T18:35:00Z","v":5279,"vw":4.235971},{"c":4.23,"h":4.23,"l":4.225,"n":84,"o":4.23,"t":"2026-10-22T18:40:00Z","v":14023,"vw":4.229261},{"c":4.265,"h":4.3,"l":4.225,"n":775,"o":4.225,"t":"2026-10-22T18:45:00Z","v":139943,"vw":4.270096},{"c":4.27,"h":4.28,"l":4.26,"n":96,"o":4.27,"t":"2026-10-22T18:50:00Z","v":15728,"vw":4.270238},{"c":4.24,"h":4.27,"l":4.24,"n":121,"o":4.27,"t":"2026-10-22T18:55:00Z","v":17033,"vw":4.258312},{"c":4.22,"h":4.24,"l":4.215,"n":140,"o":4.24,"t":"2026-10-22T19:00:00Z","v":16571,"vw":4.224645},{"c":4.225,"h":4.23,"l":4.22,"n":65,"o":4.22,"t":"2026-10-22T19:05:00Z","v":5389,"vw":4.226001},{"c":4.235,"h":4.25,"l":4.22,"n":178,"o":4.225,"t":"2026-10-22T19:10:00Z","v":24411,"vw":4.236849},{"c":4.225,"h":4.23,"l":4.22,"n":91,"o":4.23,"t":"2026-10-22T19:15:00Z","v":14040,"vw":4.226198},{"c":4.23,"h":4.235,"l":4.22,"n":163,"o":4.225,"t":"2026-10-22T19:20:00Z","v":17352,"vw":4.230153},{"c":4.225,"h":4.235,"l":4.225,"n":130,"o":4.23,"t":"2026-10-22T19:25:00Z","v":16466,"vw":4.22937},{"c":4.215,"h":4.23,"l":4.215,"n":181,"o":4.23,"t":"2026-10-22T19:30:00Z","v":31366,"vw":4.219329},{"c":4.205,"h":4.215,"l":4.2001,"n":141,"o":4.215,"t":"2026-10-22T19:35:00Z","v":19442,"vw":4.208306},{"c":4.2,"h":4.205,"l":4.195,"n":214,"o":4.205,"t":"2026-10-22T19:40:00Z","v":24562,"vw":4.201691},{"c":4.21,"h":4.21,"l":4.182,"n":532,"o":4.2,"t":"2026-10-22T19:45:00Z","v":134377,"vw":4.197219},{"c":4.205,"h":4.215,"l":4.2,"n":278,"o":4.2,"t":"2026-10-22T19:50:00Z","v":42488,"vw":4.20701},{"c":4.185,"h":4.22,"l":4.18,"n":1121,"o":4.21,"t":"2026-10-22T19:55:00Z","v":254635,"vw":4.188619},{"c":4.18,"h":4.18,"l":4.18,"n":16,"o":4.18,"t":"2026-10-22T20:00:00Z","v":135049,"vw":4.18},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-22T20:40:00Z","v":625,"vw":4.12},{"c":4.19,"h":4.19,"l":4.19,"n":17,"o":4.19,"t":"2026-10-22T22:05:00Z","v":1009,"vw":4.19},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-22T22:10:00Z","v":152,"vw":4.26},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T22:35:00Z","v":998,"vw":4.13}],"history":[{"c":3.46,"h":3.475,"l":3.35,"n":6481,"o":3.45,"t":"2024-10-21T04:00:00Z","v":1330528,"vw":3.430222},{"c":3.66,"h":3.68,"l":3.415,"n":6783,"o":3.44,"t":"2024-10-22T04:00:00Z","v":1755688,"vw":3.59642},{"c":3.49,"h":3.665,"l":3.43,"n":5687,"o":3.61,"t":"2024-10-23T04:00:00Z","v":1206936,"vw":3.559545},{"c":3.64,"h":3.7,"l":3.52,"n":7449,"o":3.52,"t":"2024-10-24T04:00:00Z","v":1680145,"vw":3.6151},{"c":3.5,"h":3.67,"l":3.44,"n":11069,"o":3.67,"t":"2024-10-25T04:00:00Z","v":2133337,"vw":3.536903},{"c":3.7,"h":3.72,"l":3.5,"n":9359,"o":3.52,"t":"2024-10-28T04:00:00Z","v":2492062,"vw":3.644975},{"c":3.78,"h":3.96,"l":3.68,"n":9131,"o":3.7,"t":"2024-10-29T04:00:00Z","v":2449593,"vw":3.819059},{"c":3.59,"h":3.77,"l":3.5,"n":7222,"o":3.75,"t":"2024-10-30T04:00:00Z","v":1567104,"vw":3.594376},{"c":3.48,"h":3.578,"l":3.385,"n":6685,"o":3.55,"t":"2024-10-31T04:00:00Z","v":1411622,"vw":3.455654},{"c":3.62,"h":3.695,"l":3.5334,"n":5638,"o":3.56,"t":"2024-11-01T04:00:00Z","v":1145494,"vw":3.614433},{"c":3.5,"h":3.61,"l":3.45,"n":6827,"o":3.55,"t":"2024-11-04T05:00:00Z","v":1086617,"vw":3.510898},{"c":3.52,"h":3.55,"l":3.43,"n":7424,"o":3.48,"t":"2024-11-05T05:00:00Z","v":1192640,"vw":3.497221},{"c":3.34,"h":3.39,"l":3.03,"n":11684,"o":3.31,"t":"2024-11-06T05:00:00Z","v":2989783,"vw":3.213344},{"c":3.25,"h":3.47,"l":3.24,"n":6373,"o":3.35,"t":"2024-11-07T05:00:00Z","v":1308802,"vw":3.340827},{"c":3.24,"h":3.25,"l":3.09,"n":7330,"o":3.19,"t":"2024-11-08T05:00:00Z","v":1486588,"vw":3.155391},{"c":3.42,"h":3.455,"l":3.222,"n":5505,"o":3.27,"t":"2024-11-11T05:00:00Z","v":1111476,"vw":3.352811},{"c":3.21,"h":3.35,"l":3.175,"n":5908,"o":3.31,"t":"2024-11-12T05:00:00Z","v":1240047,"vw":3.243113},{"c":3.22,"h":3.37,"l":3.2,"n":6367,"o":3.2,"t":"2024-11-13T05:00:00Z","v":1220358,"vw":3.288634},{"c":3.11,"h":3.27,"l":3.075,"n":6500,"o":3.21,"t":"2024-11-14T05:00:00Z","v":1368787,"vw":3.148732},{"c":3.06,"h":3.12,"l":3.05,"n":4842,"o":3.11,"t":"2024-11-15T05:00:00Z","v":856593,"vw":3.075696},{"c":3.11,"h":3.2183,"l":3.06,"n":4991,"o":3.06,"t":"2024-11-18T05:00:00Z","v":858956,"vw":3.141649},{"c":3.14,"h":3.25,"l":3.09,"n":4183,"o":3.12,"t":"2024-11-19T05:00:00Z","v":944608,"vw":3.182738},{"c":3.19,"h":3.23,"l":3.11,"n":5262,"o":3.12,"t":"2024-11-20T05:00:00Z","v":1013087,"vw":3.169044},{"c":3.37,"h":3.38,"l":3.18,"n":5512,"o":3.18,"t":"2024-11-21T05:00:00Z","v":1045665,"vw":3.305541},{"c":3.35,"h":3.35,"l":3.22,"n":5249,"o":3.31,"t":"2024-11-22T05:00:00Z","v":991566,"vw":3.296722},{"c":3.47,"h":3.485,"l":3.23,"n":7963,"o":3.35,"t":"2024-11-25T05:00:00Z","v":1517303,"vw":3.392178},{"c":3.24,"h":3.4,"l":3.22,"n":6273,"o":3.39,"t":"2024-11-26T05:00:00Z","v":1263598,"vw":3.301262},{"c":3.3,"h":3.39,"l":3.24,"n":5244,"o":3.29,"t":"2024-11-27T05:00:00Z","v":936664,"vw":3.335155},{"c":3.38,"h":3.47,"l":3.33,"n":3773,"o":3.4,"t":"2024-11-29T05:00:00Z","v":752247,"vw":3.396312},{"c":3.32,"h":3.47,"l":3.27,"n":7193,"o":3.42,"t":"2024-12-02T05:00:00Z","v":1175491,"vw":3.321121},{"c":3.32,"h":3.39,"l":3.27,"n":4669,"o":3.28,"t":"2024-12-03T05:00:00Z","v":745110,"vw":3.324441},{"c":3.11,"h":3.36,"l":3.05,"n":7932,"o":3.31,"t":"2024-12-04T05:00:00Z","v":1664006,"vw":3.135003},{"c":3.19,"h":3.2,"l":3.06,"n":5797,"o":3.12,"t":"2024-12-05T05:00:00Z","v":1323436,"vw":3.148771},{"c":3.11,"h":3.27,"l":3.1,"n":6123,"o":3.2,"t":"2024-12-06T05:00:00Z","v":1533439,"vw":3.193117},{"c":3.24,"h":3.38,"l":3.17,"n":7525,"o":3.2,"t":"2024-12-09T05:00:00Z","v":1638490,"vw":3.279698},{"c":3.1,"h":3.21,"l":3.02,"n":6427,"o":3.2,"t":"2024-12-10T05:00:00Z","v":1426794,"vw":3.086002},{"c":3.04,"h":3.11,"l":2.97,"n":6235,"o":3.11,"t":"2024-12-11T05:00:00Z","v":1292288,"vw":3.018073},{"c":3.15,"h":3.21,"l":2.96,"n":6176,"o":3.05,"t":"2024-12-12T05:00:00Z","v":1671166,"vw":3.114599},{"c":3.08,"h":3.135,"l":3,"n":5584,"o":3.09,"t":"2024-12-13T05:00:00Z","v":1270510,"vw":3.065549},{"c":3.06,"h":3.12,"l":3,"n":5139,"o":3.04,"t":"2024-12-16T05:00:00Z","v":1104889,"vw":3.068387},{"c":2.97,"h":3.095,"l":2.94,"n":5545,"o":3.02,"t":"2024-12-17T05:00:00Z","v":1397580,"vw":2.988316},{"c":2.72,"h":2.99,"l":2.69,"n":7465,"o":2.95,"t":"2024-12-18T05:00:00Z","v":1835589,"vw":2.830369},{"c":2.75,"h":2.83,"l":2.72,"n":6473,"o":2.79,"t":"2024-12-19T05:00:00Z","v":1167017,"vw":2.764417},{"c":2.72,"h":2.8,"l":2.7,"n":5149,"o":2.71,"t":"2024-12-20T05:00:00Z","v":1349502,"vw":2.76183},{"c":2.69,"h":2.77,"l":2.66,"n":7294,"o":2.72,"t":"2024-12-23T05:00:00Z","v":1636269,"vw":2.691028},{"c":2.79,"h":2.83,"l":2.695,"n":4075,"o":2.7,"t":"2024-12-24T05:00:00Z","v":911800,"vw":2.769917},{"c":2.8,"h":2.86,"l":2.74,"n":4090,"o":2.75,"t":"2024-12-26T05:00:00Z","v":940632,"vw":2.800923},{"c":2.82,"h":2.89,"l":2.76,"n":4184,"o":2.76,"t":"2024-12-27T05:00:00Z","v":971373,"vw":2.811001},{"c":2.7,"h":2.77,"l":2.67,"n":4667,"o":2.75,"t":"2024-12-30T05:00:00Z","v":1447274,"vw":2.718359},{"c":2.62,"h":2.7,"l":2.59,"n":5202,"o":2.7,"t":"2024-12-31T05:00:00Z","v":1341614,"vw":2.640731},{"c":2.78,"h":2.88,"l":2.66,"n":6278,"o":2.66,"t":"2025-01-02T05:00:00Z","v":1720638,"vw":2.777016},{"c":2.86,"h":2.88,"l":2.77,"n":3657,"o":2.82,"t":"2025-01-03T05:00:00Z","v":754959,"vw":2.826222},{"c":3.1,"h":3.14,"l":2.905,"n":6467,"o":2.91,"t":"2025-01-06T05:00:00Z","v":1576515,"vw":3.066064},{"c":3.07,"h":3.2,"l":3.0345,"n":7917,"o":3.12,"t":"2025-01-07T05:00:00Z","v":1234483,"vw":3.095738},{"c":2.98,"h":3.04,"l":2.89,"n":5026,"o":3.04,"t":"2025-01-08T05:00:00Z","v":1078258,"vw":2.956747},{"c":2.89,"h":2.95,"l":2.805,"n":4149,"o":2.95,"t":"2025-01-10T05:00:00Z","v":851662,"vw":2.854129},{"c":2.86,"h":2.87,"l":2.775,"n":4082,"o":2.87,"t":"2025-01-13T05:00:00Z","v":756158,"vw":2.812396},{"c":2.93,"h":2.95,"l":2.85,"n":4904,"o":2.88,"t":"2025-01-14T05:00:00Z","v":844297,"vw":2.897571},{"c":2.96,"h":3.04,"l":2.94,"n":3221,"o":2.99,"t":"2025-01-15T05:00:00Z","v":543890,"vw":2.990766},{"c":2.99,"h":3.03,"l":2.95,"n":2752,"o":3,"t":"2025-01-16T05:00:00Z","v":555485,"vw":2.991642},{"c":3,"h":3.08,"l":2.96,"n":3278,"o":2.99,"t":"2025-01-17T05:00:00Z","v":727670,"vw":3.012139},{"c":2.86,"h":3.01,"l":2.81,"n":5292,"o":3,"t":"2025-01-21T05:00:00Z","v":1167479,"vw":2.875476},{"c":2.73,"h":2.88,"l":2.73,"n":6284,"o":2.85,"t":"2025-01-22T05:00:00Z","v":1773222,"vw":2.781154},{"c":2.79,"h":2.84,"l":2.72,"n":4978,"o":2.74,"t":"2025-01-23T05:00:00Z","v":987015,"vw":2.779645},{"c":2.74,"h":2.89,"l":2.69,"n":6243,"o":2.81,"t":"2025-01-24T05:00:00Z","v":1459930,"vw":2.737267},{"c":2.77,"h":2.77,"l":2.67,"n":3273,"o":2.73,"t":"2025-01-27T05:00:00Z","v":796451,"vw":2.713675},{"c":2.73,"h":2.75,"l":2.5905,"n":6085,"o":2.75,"t":"2025-01-28T05:00:00Z","v":1320728,"vw":2.641953},{"c":2.63,"h":2.745,"l":2.59,"n":5534,"o":2.72,"t":"2025-01-29T05:00:00Z","v":1451493,"vw":2.660588},{"c":2.63,"h":2.7,"l":2.6,"n":4555,"o":2.6,"t":"2025-01-30T05:00:00Z","v":671344,"vw":2.665726},{"c":2.6,"h":2.74,"l":2.54,"n":5912,"o":2.62,"t":"2025-01-31T05:00:00Z","v":1178292,"vw":2.627251},{"c":2.47,"h":2.51,"l":2.42,"n":4910,"o":2.51,"t":"2025-02-03T05:00:00Z","v":1085165,"vw":2.459781},{"c":2.58,"h":2.62,"l":2.46,"n":3472,"o":2.46,"t":"2025-02-04T05:00:00Z","v":694928,"vw":2.559833},{"c":2.6,"h":2.65,"l":2.54,"n":3652,"o":2.57,"t":"2025-02-05T05:00:00Z","v":1027730,"vw":2.602126},{"c":2.54,"h":2.66,"l":2.49,"n":4110,"o":2.59,"t":"2025-02-06T05:00:00Z","v":772313,"vw":2.570427},{"c":2.5,"h":2.55,"l":2.47,"n":3627,"o":2.49,"t":"2025-02-07T05:00:00Z","v":925248,"vw":2.500972},{"c":2.52,"h":2.55,"l":2.475,"n":4052,"o":2.51,"t":"2025-02-10T05:00:00Z","v":737160,"vw":2.51132},{"c":2.39,"h":2.48,"l":2.35,"n":5313,"o":2.45,"t":"2025-02-11T05:00:00Z","v":1146043,"vw":2.397884},{"c":2.51,"h":2.595,"l":2.35,"n":7228,"o":2.35,"t":"2025-02-12T05:00:00Z","v":1217700,"vw":2.52523},{"c":2.6,"h":2.6,"l":2.5,"n":4467,"o":2.5,"t":"2025-02-13T05:00:00Z","v":635952,"vw":2.565445},{"c":2.57,"h":2.7,"l":2.49,"n":3680,"o":2.64,"t":"2025-02-14T05:00:00Z","v":853488,"vw":2.542684},{"c":2.64,"h":2.65,"l":2.52,"n":3593,"o":2.54,"t":"2025-02-18T05:00:00Z","v":739176,"vw":2.60006},{"c":2.55,"h":2.61,"l":2.54,"n":2993,"o":2.6,"t":"2025-02-19T05:00:00Z","v":577609,"vw":2.564942},{"c":2.59,"h":2.62,"l":2.53,"n":4192,"o":2.58,"t":"2025-02-20T05:00:00Z","v":990738,"vw":2.577665},{"c":2.46,"h":2.62,"l":2.42,"n":5833,"o":2.62,"t":"2025-02-21T05:00:00Z","v":1169429,"vw":2.48107},{"c":2.41,"h":2.47,"l":2.34,"n":4437,"o":2.46,"t":"2025-02-24T05:00:00Z","v":929411,"vw":2.408265},{"c":2.34,"h":2.43,"l":2.29,"n":6569,"o":2.37,"t":"2025-02-25T05:00:00Z","v":1435974,"vw":2.3395},{"c":2.32,"h":2.44,"l":2.3,"n":5704,"o":2.33,"t":"2025-02-26T05:00:00Z","v":983283,"vw":2.373034},{"c":2.23,"h":2.38,"l":2.2,"n":4413,"o":2.3,"t":"2025-02-27T05:00:00Z","v":1332732,"vw":2.256806},{"c":2.2,"h":2.24,"l":2.15,"n":4034,"o":2.24,"t":"2025-02-28T05:00:00Z","v":991270,"vw":2.180561},{"c":2.05,"h":2.28,"l":2.0301,"n":4758,"o":2.23,"t":"2025-03-03T05:00:00Z","v":1012692,"vw":2.117484},{"c":2.09,"h":2.14,"l":1.96,"n":5734,"o":2.01,"t":"2025-03-04T05:00:00Z","v":1054550,"vw":2.033006},{"c":2.33,"h":2.335,"l":2.13,"n":8390,"o":2.13,"t":"2025-03-05T05:00:00Z","v":1087667,"vw":2.262215},{"c":2.29,"h":2.32,"l":2.2001,"n":4314,"o":2.3,"t":"2025-03-06T05:00:00Z","v":792048,"vw":2.258668},{"c":2.25,"h":2.315,"l":2.185,"n":4523,"o":2.28,"t":"2025-03-07T05:00:00Z","v":1182454,"vw":2.232173},{"c":2.13,"h":2.24,"l":2.08,"n":5210,"o":2.18,"t":"2025-03-10T04:00:00Z","v":1244403,"vw":2.148374},{"c":2.15,"h":2.175,"l":2.06,"n":4923,"o":2.12,"t":"2025-03-11T04:00:00Z","v":992939,"vw":2.123458},{"c":2.19,"h":2.24,"l":2.15,"n":2671,"o":2.2,"t":"2025-03-12T04:00:00Z","v":514750,"vw":2.186824},{"c":2.18,"h":2.285,"l":2.13,"n":4389,"o":2.19,"t":"2025-03-13T04:00:00Z","v":561678,"vw":2.192916},{"c":2.23,"h":2.24,"l":2.18,"n":3573,"o":2.18,"t":"2025-03-14T04:00:00Z","v":606853,"vw":2.20914},{"c":2.3,"h":2.3,"l":2.21,"n":5086,"o":2.21,"t":"2025-03-17T04:00:00Z","v":799743,"vw":2.269077},{"c":2.51,"h":2.58,"l":2.28,"n":9472,"o":2.28,"t":"2025-03-18T04:00:00Z","v":2752585,"vw":2.489631},{"c":2.47,"h":2.51,"l":2.44,"n":4828,"o":2.45,"t":"2025-03-19T04:00:00Z","v":910591,"vw":2.478264},{"c":2.45,"h":2.5,"l":2.415,"n":4567,"o":2.44,"t":"2025-03-20T04:00:00Z","v":778147,"vw":2.456831},{"c":2.34,"h":2.42,"l":2.33,"n":4009,"o":2.41,"t":"2025-03-21T04:00:00Z","v":970466,"vw":2.351007},{"c":2.34,"h":2.4,"l":2.325,"n":3980,"o":2.37,"t":"2025-03-24T04:00:00Z","v":626774,"vw":2.353553},{"c":2.29,"h":2.42,"l":2.24,"n":3924,"o":2.36,"t":"2025-03-25T04:00:00Z","v":776748,"vw":2.290591},{"c":2.27,"h":2.32,"l":2.25,"n":3858,"o":2.29,"t":"2025-03-26T04:00:00Z","v":584984,"vw":2.281467},{"c":2.3,"h":2.32,"l":2.23,"n":4344,"o":2.24,"t":"2025-03-27T04:00:00Z","v":1274892,"vw":2.278518},{"c":2.15,"h":2.38,"l":2.125,"n":5413,"o":2.37,"t":"2025-03-28T04:00:00Z","v":1039943,"vw":2.180261},{"c":2.14,"h":2.16,"l":2.07,"n":4703,"o":2.1,"t":"2025-03-31T04:00:00Z","v":792180,"vw":2.12901},{"c":2.16,"h":2.195,"l":2.11,"n":2661,"o":2.14,"t":"2025-04-01T04:00:00Z","v":425875,"vw":2.150283},{"c":2.14,"h":2.16,"l":2.1,"n":4081,"o":2.1,"t":"2025-04-02T04:00:00Z","v":640523,"vw":2.122967},{"c":2.03,"h":2.095,"l":2.02,"n":4765,"o":2.05,"t":"2025-04-03T04:00:00Z","v":1102298,"vw":2.050147},{"c":1.91,"h":2,"l":1.825,"n":6415,"o":1.99,"t":"2025-04-04T04:00:00Z","v":1604099,"vw":1.891582},{"c":1.87,"h":1.995,"l":1.8,"n":6517,"o":1.8,"t":"2025-04-07T04:00:00Z","v":1391552,"vw":1.869268},{"c":1.76,"h":1.9499,"l":1.73,"n":6557,"o":1.94,"t":"2025-04-08T04:00:00Z","v":1390169,"vw":1.811922},{"c":2.03,"h":2.04,"l":1.73,"n":5696,"o":1.74,"t":"2025-04-09T04:00:00Z","v":1248600,"vw":1.926354},{"c":1.99,"h":2.05,"l":1.885,"n":4558,"o":2,"t":"2025-04-10T04:00:00Z","v":788071,"vw":1.943515},{"c":2.08,"h":2.11,"l":1.98,"n":3225,"o":2.03,"t":"2025-04-11T04:00:00Z","v":661629,"vw":2.055885},{"c":2.13,"h":2.2,"l":2.11,"n":3947,"o":2.11,"t":"2025-04-14T04:00:00Z","v":729767,"vw":2.149266},{"c":2.06,"h":2.11,"l":2.02,"n":4486,"o":2.1,"t":"2025-04-15T04:00:00Z","v":594630,"vw":2.057134},{"c":2.06,"h":2.0999,"l":2.015,"n":4343,"o":2.04,"t":"2025-04-16T04:00:00Z","v":652275,"vw":2.063768},{"c":2.04,"h":2.105,"l":2.015,"n":3862,"o":2.07,"t":"2025-04-17T04:00:00Z","v":735882,"vw":2.040988},{"c":1.97,"h":2.04,"l":1.93,"n":5016,"o":2.04,"t":"2025-04-21T04:00:00Z","v":647346,"vw":1.970081},{"c":2.02,"h":2.04,"l":1.98,"n":3520,"o":2.01,"t":"2025-04-22T04:00:00Z","v":561076,"vw":2.012092},{"c":1.99,"h":2.1,"l":1.98,"n":3586,"o":2.03,"t":"2025-04-23T04:00:00Z","v":767942,"vw":2.019978},{"c":2.14,"h":2.15,"l":2.01,"n":3215,"o":2.01,"t":"2025-04-24T04:00:00Z","v":647167,"vw":2.093364},{"c":2.12,"h":2.155,"l":2.08,"n":3827,"o":2.12,"t":"2025-04-25T04:00:00Z","v":547850,"vw":2.118987},{"c":2.12,"h":2.14,"l":2.06,"n":2772,"o":2.12,"t":"2025-04-28T04:00:00Z","v":456950,"vw":2.102145},{"c":2.1,"h":2.15,"l":2.09,"n":2950,"o":2.09,"t":"2025-04-29T04:00:00Z","v":626321,"vw":2.120522},{"c":2.05,"h":2.1,"l":1.99,"n":3065,"o":2.08,"t":"2025-04-30T04:00:00Z","v":542972,"vw":2.032698},{"c":2.03,"h":2.08,"l":2,"n":2745,"o":2.03,"t":"2025-05-01T04:00:00Z","v":458146,"vw":2.038631},{"c":2.06,"h":2.11,"l":2.03,"n":3289,"o":2.05,"t":"2025-05-02T04:00:00Z","v":545121,"vw":2.07094},{"c":2.03,"h":2.0857,"l":2.01,"n":3602,"o":2.05,"t":"2025-05-05T04:00:00Z","v":511100,"vw":2.049001},{"c":2.03,"h":2.06,"l":2,"n":2075,"o":2.01,"t":"2025-05-06T04:00:00Z","v":404541,"vw":2.029569},{"c":2.03,"h":2.0493,"l":1.99,"n":3569,"o":2,"t":"2025-05-07T04:00:00Z","v":560862,"vw":2.01928},{"c":2.11,"h":2.13,"l":2.02,"n":3916,"o":2.04,"t":"2025-05-08T04:00:00Z","v":596395,"vw":2.086598},{"c":2.13,"h":2.16,"l":2.085,"n":3876,"o":2.11,"t":"2025-05-09T04:00:00Z","v":504016,"vw":2.122724},{"c":2.11,"h":2.28,"l":2.11,"n":4926,"o":2.21,"t":"2025-05-12T04:00:00Z","v":949510,"vw":2.161616},{"c":2.1,"h":2.1289,"l":2.07,"n":3836,"o":2.08,"t":"2025-05-13T04:00:00Z","v":758427,"vw":2.099419},{"c":2.05,"h":2.1,"l":2,"n":5838,"o":2.07,"t":"2025-05-14T04:00:00Z","v":1060701,"vw":2.022769},{"c":1.94,"h":2.01,"l":1.84,"n":6112,"o":2.01,"t":"2025-05-15T04:00:00Z","v":1610111,"vw":1.910701},{"c":1.95,"h":1.97,"l":1.88,"n":4367,"o":1.92,"t":"2025-05-16T04:00:00Z","v":698495,"vw":1.92969},{"c":1.91,"h":1.95,"l":1.87,"n":4356,"o":1.92,"t":"2025-05-19T04:00:00Z","v":646326,"vw":1.914484},{"c":1.91,"h":2,"l":1.885,"n":4601,"o":1.89,"t":"2025-05-20T04:00:00Z","v":751180,"vw":1.921567},{"c":1.82,"h":1.935,"l":1.81,"n":7874,"o":1.89,"t":"2025-05-21T04:00:00Z","v":1722562,"vw":1.871451},{"c":1.82,"h":1.86,"l":1.735,"n":5452,"o":1.83,"t":"2025-05-22T04:00:00Z","v":1299621,"vw":1.77466},{"c":1.85,"h":1.885,"l":1.76,"n":4003,"o":1.77,"t":"2025-05-23T04:00:00Z","v":898927,"vw":1.847787},{"c":1.8,"h":1.878,"l":1.775,"n":5581,"o":1.86,"t":"2025-05-27T04:00:00Z","v":1293633,"vw":1.805133},{"c":1.78,"h":1.805,"l":1.732,"n":5596,"o":1.78,"t":"2025-05-28T04:00:00Z","v":1460780,"vw":1.767097},{"c":1.79,"h":1.82,"l":1.76,"n":3786,"o":1.78,"t":"2025-05-29T04:00:00Z","v":964905,"vw":1.799881},{"c":1.73,"h":1.8,"l":1.73,"n":3573,"o":1.77,"t":"2025-05-30T04:00:00Z","v":1922257,"vw":1.753157},{"c":1.75,"h":1.775,"l":1.72,"n":6298,"o":1.74,"t":"2025-06-02T04:00:00Z","v":925377,"vw":1.743654},{"c":1.88,"h":1.915,"l":1.71,"n":4775,"o":1.75,"t":"2025-06-03T04:00:00Z","v":1411201,"vw":1.852501},{"c":1.91,"h":1.94,"l":1.8809,"n":3666,"o":1.89,"t":"2025-06-04T04:00:00Z","v":849003,"vw":1.911499},{"c":1.94,"h":2.0093,"l":1.88,"n":4103,"o":1.89,"t":"2025-06-05T04:00:00Z","v":869480,"vw":1.950944},{"c":1.95,"h":2.015,"l":1.925,"n":3745,"o":1.95,"t":"2025-06-06T04:00:00Z","v":769649,"vw":1.974297},{"c":1.98,"h":2,"l":1.95,"n":5207,"o":1.95,"t":"2025-06-09T04:00:00Z","v":655996,"vw":1.976087},{"c":1.96,"h":2,"l":1.93,"n":3733,"o":2,"t":"2025-06-10T04:00:00Z","v":565095,"vw":1.95606},{"c":2.01,"h":2.045,"l":1.94,"n":3494,"o":1.96,"t":"2025-06-11T04:00:00Z","v":1493972,"vw":2.001579},{"c":2.02,"h":2.03,"l":1.95,"n":2608,"o":1.99,"t":"2025-06-12T04:00:00Z","v":434716,"vw":1.999971},{"c":2.01,"h":2.04,"l":1.97,"n":3464,"o":2,"t":"2025-06-13T04:00:00Z","v":726567,"vw":2.015959},{"c":2.08,"h":2.1,"l":2.005,"n":4288,"o":2.01,"t":"2025-06-16T04:00:00Z","v":852666,"vw":2.057348},{"c":2.07,"h":2.09,"l":2.03,"n":4263,"o":2.06,"t":"2025-06-17T04:00:00Z","v":998516,"vw":2.062847},{"c":2.02,"h":2.16,"l":2,"n":4126,"o":2.06,"t":"2025-06-18T04:00:00Z","v":909199,"vw":2.058511},{"c":1.91,"h":2.02,"l":1.905,"n":4168,"o":2.02,"t":"2025-06-20T04:00:00Z","v":1238290,"vw":1.940923},{"c":1.95,"h":2,"l":1.91,"n":3645,"o":1.91,"t":"2025-06-23T04:00:00Z","v":800826,"vw":1.96307},{"c":1.97,"h":2.05,"l":1.955,"n":4220,"o":1.97,"t":"2025-06-24T04:00:00Z","v":892732,"vw":1.993149},{"c":1.97,"h":1.98,"l":1.91,"n":3851,"o":1.96,"t":"2025-06-25T04:00:00Z","v":451792,"vw":1.949083},{"c":2.13,"h":2.1792,"l":1.98,"n":5490,"o":1.99,"t":"2025-06-26T04:00:00Z","v":1670016,"vw":2.110398},{"c":2.14,"h":2.195,"l":2.0835,"n":4600,"o":2.12,"t":"2025-06-27T04:00:00Z","v":1726049,"vw":2.146223},{"c":2.08,"h":2.135,"l":2.07,"n":3048,"o":2.13,"t":"2025-06-30T04:00:00Z","v":705455,"vw":2.09983},{"c":2.1,"h":2.12,"l":2.03,"n":3861,"o":2.07,"t":"2025-07-01T04:00:00Z","v":1224717,"vw":2.061704},{"c":2.34,"h":2.41,"l":2.085,"n":8373,"o":2.09,"t":"2025-07-02T04:00:00Z","v":2555417,"vw":2.350053},{"c":2.32,"h":2.38,"l":2.2808,"n":3615,"o":2.36,"t":"2025-07-03T04:00:00Z","v":756492,"vw":2.316832},{"c":2.25,"h":2.315,"l":2.22,"n":3677,"o":2.29,"t":"2025-07-07T04:00:00Z","v":968228,"vw":2.26933},{"c":2.34,"h":2.425,"l":2.25,"n":6883,"o":2.26,"t":"2025-07-08T04:00:00Z","v":1984759,"vw":2.357668},{"c":2.35,"h":2.38,"l":2.22,"n":3910,"o":2.33,"t":"2025-07-09T04:00:00Z","v":1068203,"vw":2.308752},{"c":2.43,"h":2.54,"l":2.32,"n":9111,"o":2.36,"t":"2025-07-10T04:00:00Z","v":2408107,"vw":2.464358},{"c":2.52,"h":2.52,"l":2.365,"n":4936,"o":2.4,"t":"2025-07-11T04:00:00Z","v":1348872,"vw":2.459856},{"c":2.53,"h":2.53,"l":2.44,"n":3745,"o":2.5,"t":"2025-07-14T04:00:00Z","v":940165,"vw":2.49184},{"c":2.56,"h":2.645,"l":2.47,"n":8874,"o":2.5,"t":"2025-07-15T04:00:00Z","v":1728899,"vw":2.571584},{"c":2.54,"h":2.6,"l":2.45,"n":6096,"o":2.59,"t":"2025-07-16T04:00:00Z","v":1354961,"vw":2.523714},{"c":2.77,"h":2.78,"l":2.53,"n":8968,"o":2.53,"t":"2025-07-17T04:00:00Z","v":1999456,"vw":2.700104},{"c":2.73,"h":2.805,"l":2.68,"n":6801,"o":2.79,"t":"2025-07-18T04:00:00Z","v":1259693,"vw":2.740325},{"c":2.8,"h":2.87,"l":2.75,"n":6153,"o":2.79,"t":"2025-07-21T04:00:00Z","v":1724345,"vw":2.807331},{"c":2.99,"h":3.01,"l":2.8,"n":6522,"o":2.82,"t":"2025-07-22T04:00:00Z","v":1913040,"vw":2.928261},{"c":2.9,"h":2.99,"l":2.82,"n":5512,"o":2.99,"t":"2025-07-23T04:00:00Z","v":1225699,"vw":2.878612},{"c":3.05,"h":3.095,"l":2.955,"n":9031,"o":2.96,"t":"2025-07-24T04:00:00Z","v":2598950,"vw":3.052842},{"c":3.23,"h":3.24,"l":3.015,"n":10138,"o":3.07,"t":"2025-07-25T04:00:00Z","v":2895503,"vw":3.153351},{"c":2.95,"h":3.1538,"l":2.9,"n":9267,"o":3.15,"t":"2025-07-28T04:00:00Z","v":2283673,"vw":2.971342},{"c":2.85,"h":2.965,"l":2.84,"n":7007,"o":2.9,"t":"2025-07-29T04:00:00Z","v":1586342,"vw":2.876374},{"c":2.7,"h":2.865,"l":2.69,"n":6155,"o":2.85,"t":"2025-07-30T04:00:00Z","v":1994654,"vw":2.771604},{"c":2.65,"h":2.74,"l":2.63,"n":4413,"o":2.65,"t":"2025-07-31T04:00:00Z","v":1086374,"vw":2.674725},{"c":2.62,"h":2.65,"l":2.565,"n":4777,"o":2.61,"t":"2025-08-01T04:00:00Z","v":1013218,"vw":2.614426},{"c":2.55,"h":2.69,"l":2.52,"n":4892,"o":2.65,"t":"2025-08-04T04:00:00Z","v":877411,"vw":2.589637},{"c":2.71,"h":2.72,"l":2.57,"n":5357,"o":2.57,"t":"2025-08-05T04:00:00Z","v":1372348,"vw":2.660957},{"c":2.64,"h":2.755,"l":2.6,"n":4309,"o":2.72,"t":"2025-08-06T04:00:00Z","v":1392011,"vw":2.669292},{"c":2.69,"h":2.845,"l":2.66,"n":5139,"o":2.71,"t":"2025-08-07T04:00:00Z","v":1423646,"vw":2.734049},{"c":2.81,"h":2.82,"l":2.71,"n":4435,"o":2.75,"t":"2025-08-08T04:00:00Z","v":1199807,"vw":2.780411},{"c":3.67,"h":3.69,"l":3.13,"n":35488,"o":3.15,"t":"2025-08-11T04:00:00Z","v":9238415,"vw":3.539443},{"c":3.62,"h":3.755,"l":3.52,"n":14101,"o":3.64,"t":"2025-08-12T04:00:00Z","v":3240070,"vw":3.620875},{"c":3.46,"h":3.76,"l":3.45,"n":8427,"o":3.68,"t":"2025-08-13T04:00:00Z","v":2248862,"vw":3.544449},{"c":3.37,"h":3.48,"l":3.335,"n":6683,"o":3.4,"t":"2025-08-14T04:00:00Z","v":1552619,"vw":3.391115},{"c":3.32,"h":3.459,"l":3.32,"n":5491,"o":3.4,"t":"2025-08-15T04:00:00Z","v":1074394,"vw":3.378312},{"c":3.29,"h":3.43,"l":3.29,"n":5657,"o":3.35,"t":"2025-08-18T04:00:00Z","v":1415557,"vw":3.328758},{"c":3.22,"h":3.31,"l":3.2,"n":7928,"o":3.29,"t":"2025-08-19T04:00:00Z","v":1432229,"vw":3.238915},{"c":3.1,"h":3.19,"l":3.06,"n":6962,"o":3.18,"t":"2025-08-20T04:00:00Z","v":1604951,"vw":3.113536},{"c":3.14,"h":3.2,"l":3.065,"n":5965,"o":3.08,"t":"2025-08-21T04:00:00Z","v":1205428,"vw":3.129992},{"c":3.22,"h":3.26,"l":3.12,"n":4474,"o":3.14,"t":"2025-08-22T04:00:00Z","v":842144,"vw":3.216995},{"c":3.25,"h":3.395,"l":3.14,"n":8196,"o":3.21,"t":"2025-08-25T04:00:00Z","v":1694199,"vw":3.279927},{"c":3.21,"h":3.325,"l":3.19,"n":4457,"o":3.25,"t":"2025-08-26T04:00:00Z","v":1005021,"vw":3.247044},{"c":3.23,"h":3.3,"l":3.16,"n":5800,"o":3.2,"t":"2025-08-27T04:00:00Z","v":1743641,"vw":3.221835},{"c":3.43,"h":3.51,"l":3.1872,"n":8575,"o":3.28,"t":"2025-08-28T04:00:00Z","v":1648142,"vw":3.419296},{"c":3.42,"h":3.44,"l":3.33,"n":6882,"o":3.4,"t":"2025-08-29T04:00:00Z","v":1080709,"vw":3.394926},{"c":3.31,"h":3.33,"l":3.215,"n":5400,"o":3.33,"t":"2025-09-02T04:00:00Z","v":1172531,"vw":3.266724},{"c":3.37,"h":3.42,"l":3.29,"n":5631,"o":3.32,"t":"2025-09-03T04:00:00Z","v":991015,"vw":3.368982},{"c":3.33,"h":3.37,"l":3.23,"n":4528,"o":3.37,"t":"2025-09-04T04:00:00Z","v":839490,"vw":3.303406},{"c":3.53,"h":3.55,"l":3.4,"n":8642,"o":3.41,"t":"2025-09-05T04:00:00Z","v":1953669,"vw":3.485306},{"c":3.3,"h":3.53,"l":3.28,"n":8082,"o":3.47,"t":"2025-09-08T04:00:00Z","v":1596364,"vw":3.345315},{"c":3.07,"h":3.19,"l":3.025,"n":9400,"o":3.16,"t":"2025-09-09T04:00:00Z","v":1990676,"vw":3.097298},{"c":3.16,"h":3.195,"l":3.07,"n":7567,"o":3.07,"t":"2025-09-10T04:00:00Z","v":1863672,"vw":3.140491},{"c":3.12,"h":3.175,"l":3.1,"n":5294,"o":3.1,"t":"2025-09-11T04:00:00Z","v":874165,"vw":3.135237},{"c":3.02,"h":3.1442,"l":2.97,"n":6412,"o":3.12,"t":"2025-09-12T04:00:00Z","v":1299928,"vw":3.014525},{"c":3.21,"h":3.23,"l":3.03,"n":10456,"o":3.06,"t":"2025-09-15T04:00:00Z","v":1984965,"vw":3.136712},{"c":3.21,"h":3.24,"l":3.13,"n":6011,"o":3.19,"t":"2025-09-16T04:00:00Z","v":1119539,"vw":3.188428},{"c":3.22,"h":3.3255,"l":3.14,"n":7084,"o":3.17,"t":"2025-09-17T04:00:00Z","v":1258060,"vw":3.226393},{"c":3.29,"h":3.31,"l":3.19,"n":7673,"o":3.24,"t":"2025-09-18T04:00:00Z","v":1554617,"vw":3.263685},{"c":3.28,"h":3.44,"l":3.27,"n":8154,"o":3.38,"t":"2025-09-19T04:00:00Z","v":2955673,"vw":3.314747},{"c":3.4,"h":3.46,"l":3.23,"n":7474,"o":3.23,"t":"2025-09-22T04:00:00Z","v":1482200,"vw":3.36978},{"c":3.2,"h":3.395,"l":3.11,"n":11166,"o":3.395,"t":"2025-09-23T04:00:00Z","v":2186166,"vw":3.221913},{"c":3.44,"h":3.61,"l":3.35,"n":24604,"o":3.36,"t":"2025-09-24T04:00:00Z","v":6389838,"vw":3.477709},{"c":3.84,"h":3.975,"l":3.4201,"n":34259,"o":3.5,"t":"2025-09-25T04:00:00Z","v":7526434,"vw":3.780246},{"c":3.54,"h":3.9269,"l":3.525,"n":20693,"o":3.89,"t":"2025-09-26T04:00:00Z","v":4224238,"vw":3.639459},{"c":3.43,"h":3.6,"l":3.4,"n":10822,"o":3.55,"t":"2025-09-29T04:00:00Z","v":2712123,"vw":3.445621},{"c":3.34,"h":3.5,"l":3.24,"n":11522,"o":3.41,"t":"2025-09-30T04:00:00Z","v":2532348,"vw":3.312687},{"c":3.61,"h":3.7199,"l":3.4,"n":17007,"o":3.43,"t":"2025-10-01T04:00:00Z","v":3938624,"vw":3.607408},{"c":3.72,"h":3.865,"l":3.6,"n":13584,"o":3.61,"t":"2025-10-02T04:00:00Z","v":2621954,"vw":3.758858},{"c":4.13,"h":4.25,"l":3.7714,"n":23369,"o":3.8,"t":"2025-10-03T04:00:00Z","v":5180830,"vw":4.111469},{"c":4.42,"h":4.67,"l":4.24,"n":37245,"o":4.55,"t":"2025-10-06T04:00:00Z","v":8056573,"vw":4.415199},{"c":5.07,"h":5.34,"l":4.73,"n":59135,"o":4.81,"t":"2025-10-07T04:00:00Z","v":12044621,"vw":5.037746},{"c":4.84,"h":5.18,"l":4.78,"n":31625,"o":5.135,"t":"2025-10-08T04:00:00Z","v":7026634,"vw":4.906661},{"c":4.85,"h":4.99,"l":4.6318,"n":25436,"o":4.96,"t":"2025-10-09T04:00:00Z","v":5121423,"vw":4.81572},{"c":4.47,"h":4.89,"l":4.42,"n":27686,"o":4.88,"t":"2025-10-10T04:00:00Z","v":6204981,"vw":4.573607},{"c":5.42,"h":5.435,"l":4.66,"n":33104,"o":4.8,"t":"2025-10-13T04:00:00Z","v":7462976,"vw":5.149446},{"c":5.19,"h":5.34,"l":4.95,"n":31247,"o":5.25,"t":"2025-10-14T04:00:00Z","v":6218346,"vw":5.190527},{"c":4.84,"h":5.47,"l":4.72,"n":36818,"o":5.43,"t":"2025-10-15T04:00:00Z","v":7465265,"vw":4.906702},{"c":4.12,"h":4.84,"l":4.11,"n":28859,"o":4.82,"t":"2025-10-16T04:00:00Z","v":6050246,"vw":4.339083},{"c":4.05,"h":4.2,"l":4.0101,"n":14634,"o":4.1,"t":"2025-10-17T04:00:00Z","v":3368066,"vw":4.087529},{"c":4.17,"h":4.23,"l":4.05,"n":16084,"o":4.16,"t":"2025-10-20T04:00:00Z","v":3108601,"vw":4.157502},{"c":4.09,"h":4.22,"l":3.98,"n":11324,"o":4.11,"t":"2025-10-21T04:00:00Z","v":2541073,"vw":4.121687},{"c":3.99,"h":4.18,"l":3.84,"n":14954,"o":3.87,"t":"2025-10-22T04:00:00Z","v":3494530,"vw":3.961286},{"c":4.1,"h":4.17,"l":4.02,"n":8982,"o":4.07,"t":"2025-10-23T04:00:00Z","v":2153782,"vw":4.116094},{"c":4.48,"h":4.5772,"l":4.12,"n":24106,"o":4.22,"t":"2025-10-24T04:00:00Z","v":5663516,"vw":4.468528},{"c":4.53,"h":4.645,"l":4.4401,"n":19603,"o":4.57,"t":"2025-10-27T04:00:00Z","v":4409227,"vw":4.530023},{"c":4.21,"h":4.51,"l":4.2,"n":10588,"o":4.45,"t":"2025-10-28T04:00:00Z","v":2582238,"vw":4.29032},{"c":4.28,"h":4.38,"l":4.205,"n":11502,"o":4.28,"t":"2025-10-29T04:00:00Z","v":2623595,"vw":4.309147},{"c":4.25,"h":4.3,"l":4.15,"n":11266,"o":4.24,"t":"2025-10-30T04:00:00Z","v":2274149,"vw":4.239355},{"c":4.21,"h":4.2823,"l":4.085,"n":8591,"o":4.27,"t":"2025-10-31T04:00:00Z","v":2171991,"vw":4.185641},{"c":4.02,"h":4.23,"l":3.885,"n":13015,"o":4.21,"t":"2025-11-03T05:00:00Z","v":3412596,"vw":3.996309},{"c":3.72,"h":3.925,"l":3.68,"n":12245,"o":3.88,"t":"2025-11-04T05:00:00Z","v":2741481,"vw":3.779418},{"c":3.73,"h":3.805,"l":3.675,"n":8640,"o":3.78,"t":"2025-11-05T05:00:00Z","v":1949056,"vw":3.72918},{"c":3.73,"h":3.8685,"l":3.705,"n":9383,"o":3.78,"t":"2025-11-06T05:00:00Z","v":1667027,"vw":3.777318},{"c":3.89,"h":3.92,"l":3.62,"n":10743,"o":3.65,"t":"2025-11-07T05:00:00Z","v":2683118,"vw":3.778453},{"c":4.25,"h":4.25,"l":3.83,"n":14267,"o":4.04,"t":"2025-11-10T05:00:00Z","v":2939896,"vw":4.102975},{"c":4.07,"h":4.25,"l":4.06,"n":10322,"o":4.21,"t":"2025-11-11T05:00:00Z","v":2404519,"vw":4.129902},{"c":4.19,"h":4.27,"l":4.07,"n":9299,"o":4.1,"t":"2025-11-12T05:00:00Z","v":2471147,"vw":4.176771},{"c":4.35,"h":4.49,"l":4.24,"n":20229,"o":4.28,"t":"2025-11-13T05:00:00Z","v":5142252,"vw":4.376061},{"c":4.47,"h":4.59,"l":4.13,"n":13514,"o":4.16,"t":"2025-11-14T05:00:00Z","v":3057460,"vw":4.460083},{"c":4.72,"h":5.18,"l":4.58,"n":26655,"o":4.7,"t":"2025-11-17T05:00:00Z","v":7676995,"vw":4.914264},{"c":4.79,"h":4.885,"l":4.53,"n":12353,"o":4.66,"t":"2025-11-18T05:00:00Z","v":2799545,"vw":4.747765},{"c":5.43,"h":5.58,"l":4.93,"n":38604,"o":5,"t":"2025-11-19T05:00:00Z","v":8481823,"vw":5.412671},{"c":5.2,"h":5.66,"l":5.11,"n":22706,"o":5.45,"t":"2025-11-20T05:00:00Z","v":5469508,"vw":5.307551},{"c":4.89,"h":5.07,"l":4.65,"n":16625,"o":4.86,"t":"2025-11-21T05:00:00Z","v":3393171,"vw":4.824848},{"c":4.77,"h":4.905,"l":4.64,"n":11453,"o":4.85,"t":"2025-11-24T05:00:00Z","v":2707232,"vw":4.7616},{"c":5.19,"h":5.215,"l":4.8,"n":14887,"o":4.88,"t":"2025-11-25T05:00:00Z","v":3627999,"vw":5.076026},{"c":5.48,"h":5.535,"l":5.13,"n":11898,"o":5.2,"t":"2025-11-26T05:00:00Z","v":2689841,"vw":5.401514},{"c":5.56,"h":5.68,"l":5.455,"n":8934,"o":5.48,"t":"2025-11-28T05:00:00Z","v":2009510,"vw":5.579282},{"c":5.49,"h":5.64,"l":5.4303,"n":14489,"o":5.5,"t":"2025-12-01T05:00:00Z","v":2352388,"vw":5.551078},{"c":5.34,"h":5.54,"l":5.23,"n":11002,"o":5.54,"t":"2025-12-02T05:00:00Z","v":1862668,"vw":5.329381},{"c":5.2,"h":5.32,"l":5.08,"n":9911,"o":5.29,"t":"2025-12-03T05:00:00Z","v":1935680,"vw":5.155082},{"c":5.23,"h":5.28,"l":4.97,"n":10567,"o":5.15,"t":"2025-12-04T05:00:00Z","v":1867927,"vw":5.129565},{"c":5.14,"h":5.4599,"l":5.12,"n":9432,"o":5.33,"t":"2025-12-05T05:00:00Z","v":1648197,"vw":5.259942},{"c":5.35,"h":5.5,"l":5.21,"n":9432,"o":5.23,"t":"2025-12-08T05:00:00Z","v":1785443,"vw":5.32372},{"c":5.41,"h":5.525,"l":5.12,"n":10429,"o":5.31,"t":"2025-12-09T05:00:00Z","v":1889036,"vw":5.413921},{"c":5.16,"h":5.41,"l":5.025,"n":11532,"o":5.38,"t":"2025-12-10T05:00:00Z","v":2391260,"vw":5.200559},{"c":5.45,"h":5.45,"l":5.06,"n":12033,"o":5.22,"t":"2025-12-11T05:00:00Z","v":2905152,"vw":5.349598},{"c":5.3,"h":5.83,"l":5.125,"n":18854,"o":5.5,"t":"2025-12-12T05:00:00Z","v":4139711,"vw":5.504245},{"c":4.8,"h":5.26,"l":4.65,"n":23493,"o":5.25,"t":"2025-12-15T05:00:00Z","v":4796725,"vw":4.797976},{"c":4.73,"h":4.9641,"l":4.6642,"n":8630,"o":4.77,"t":"2025-12-16T05:00:00Z","v":1414400,"vw":4.773846},{"c":4.7,"h":5.26,"l":4.69,"n":14596,"o":4.93,"t":"2025-12-17T05:00:00Z","v":2688420,"vw":4.909359},{"c":4.95,"h":5.01,"l":4.73,"n":13860,"o":4.73,"t":"2025-12-18T05:00:00Z","v":2658434,"vw":4.913385},{"c":5.42,"h":5.65,"l":4.9618,"n":21754,"o":5,"t":"2025-12-19T05:00:00Z","v":9362097,"vw":5.418696},{"c":5.48,"h":5.855,"l":5.45,"n":13215,"o":5.58,"t":"2025-12-22T05:00:00Z","v":2461858,"vw":5.55212},{"c":5.56,"h":5.7893,"l":5.46,"n":17332,"o":5.52,"t":"2025-12-23T05:00:00Z","v":3577312,"vw":5.64131},{"c":5.65,"h":5.72,"l":5.475,"n":6734,"o":5.58,"t":"2025-12-24T05:00:00Z","v":1191289,"vw":5.601799},{"c":5.54,"h":5.828,"l":5.4,"n":11647,"o":5.82,"t":"2025-12-26T05:00:00Z","v":2213280,"vw":5.509026},{"c":5.46,"h":5.755,"l":5.2501,"n":14526,"o":5.29,"t":"2025-12-29T05:00:00Z","v":2631030,"vw":5.49705},{"c":5.49,"h":5.71,"l":5.455,"n":14586,"o":5.55,"t":"2025-12-30T05:00:00Z","v":3665069,"vw":5.515193},{"c":5.58,"h":5.7275,"l":5.455,"n":10954,"o":5.57,"t":"2025-12-31T05:00:00Z","v":2063935,"vw":5.604002},{"c":5.98,"h":6,"l":5.555,"n":17999,"o":5.67,"t":"2026-01-02T05:00:00Z","v":4162010,"vw":5.839372},{"c":6.09,"h":6.16,"l":5.82,"n":16749,"o":6.16,"t":"2026-01-05T05:00:00Z","v":3479522,"vw":5.992496},{"c":6.98,"h":7.035,"l":6.295,"n":33751,"o":6.32,"t":"2026-01-06T05:00:00Z","v":6730153,"vw":6.824792},{"c":7.1,"h":7.22,"l":6.87,"n":22910,"o":6.91,"t":"2026-01-07T05:00:00Z","v":4561594,"vw":7.084354},{"c":7.04,"h":7.13,"l":6.77,"n":18446,"o":6.84,"t":"2026-01-08T05:00:00Z","v":3762597,"vw":6.965711},{"c":6.98,"h":7.1,"l":6.835,"n":14263,"o":7.055,"t":"2026-01-09T05:00:00Z","v":2519072,"vw":6.951802},{"c":7.49,"h":7.93,"l":7.3006,"n":27997,"o":7.415,"t":"2026-01-12T05:00:00Z","v":6125566,"vw":7.548459},{"c":8.15,"h":8.36,"l":7.71,"n":30511,"o":7.78,"t":"2026-01-13T05:00:00Z","v":5968952,"vw":8.095286},{"c":8.36,"h":8.67,"l":7.85,"n":28670,"o":8.03,"t":"2026-01-14T05:00:00Z","v":5468386,"vw":8.4176},{"c":8.29,"h":8.475,"l":8.12,"n":21340,"o":8.22,"t":"2026-01-15T05:00:00Z","v":3845213,"vw":8.289322},{"c":8.19,"h":8.27,"l":7.53,"n":21954,"o":7.655,"t":"2026-01-16T05:00:00Z","v":4560355,"vw":8.025358},{"c":8.18,"h":8.265,"l":7.93,"n":30504,"o":8.13,"t":"2026-01-20T05:00:00Z","v":5187028,"vw":8.115286},{"c":8.15,"h":8.39,"l":7.8127,"n":23422,"o":8.3,"t":"2026-01-21T05:00:00Z","v":4185097,"vw":8.062969},{"c":8.48,"h":8.5,"l":8,"n":22484,"o":8.19,"t":"2026-01-22T05:00:00Z","v":4333538,"vw":8.350809},{"c":8.58,"h":8.735,"l":8.38,"n":19551,"o":8.72,"t":"2026-01-23T05:00:00Z","v":3653979,"vw":8.563815},{"c":7.97,"h":8.8,"l":7.92,"n":22008,"o":8.75,"t":"2026-01-26T05:00:00Z","v":3922665,"vw":8.156259},{"c":8.45,"h":8.535,"l":7.9633,"n":17205,"o":8.1,"t":"2026-01-27T05:00:00Z","v":2914661,"vw":8.348075},{"c":8.01,"h":8.53,"l":7.66,"n":29747,"o":8.36,"t":"2026-01-28T05:00:00Z","v":4794221,"vw":7.901258},{"c":7.41,"h":7.98,"l":7.185,"n":20003,"o":7.98,"t":"2026-01-29T05:00:00Z","v":3338030,"vw":7.402485},{"c":6.73,"h":7.3,"l":6.72,"n":18046,"o":7.04,"t":"2026-01-30T05:00:00Z","v":2752967,"vw":6.92657},{"c":6.81,"h":7.06,"l":6.5105,"n":25069,"o":6.7,"t":"2026-02-02T05:00:00Z","v":3845453,"vw":6.829536},{"c":7.27,"h":7.28,"l":6.89,"n":24338,"o":7.05,"t":"2026-02-03T05:00:00Z","v":3130030,"vw":7.110368},{"c":6.85,"h":7.32,"l":6.605,"n":20535,"o":7.25,"t":"2026-02-04T05:00:00Z","v":2869186,"vw":6.830704},{"c":6.38,"h":6.755,"l":6.34,"n":20702,"o":6.51,"t":"2026-02-05T05:00:00Z","v":3321334,"vw":6.473841},{"c":6.73,"h":6.77,"l":6.53,"n":13173,"o":6.62,"t":"2026-02-06T05:00:00Z","v":1750325,"vw":6.68174},{"c":6.88,"h":6.89,"l":6.66,"n":14111,"o":6.82,"t":"2026-02-09T05:00:00Z","v":1788317,"vw":6.802027},{"c":6.84,"h":6.94,"l":6.71,"n":10324,"o":6.8,"t":"2026-02-10T05:00:00Z","v":1453021,"vw":6.834878},{"c":7.19,"h":7.21,"l":6.835,"n":15316,"o":7.08,"t":"2026-02-11T05:00:00Z","v":2348330,"vw":7.076492},{"c":6.63,"h":7.26,"l":6.48,"n":20601,"o":7.17,"t":"2026-02-12T05:00:00Z","v":3217239,"vw":6.684726},{"c":6.91,"h":7.155,"l":6.62,"n":14602,"o":6.67,"t":"2026-02-13T05:00:00Z","v":2436896,"vw":6.948801},{"c":6.81,"h":6.9,"l":6.42,"n":12977,"o":6.9,"t":"2026-02-17T05:00:00Z","v":2104736,"vw":6.684524},{"c":6.89,"h":6.9684,"l":6.75,"n":11837,"o":6.9,"t":"2026-02-18T05:00:00Z","v":1526447,"vw":6.865963},{"c":7.01,"h":7.03,"l":6.67,"n":11924,"o":6.76,"t":"2026-02-19T05:00:00Z","v":1672127,"vw":6.899714},{"c":7,"h":7.27,"l":6.845,"n":12606,"o":6.94,"t":"2026-02-20T05:00:00Z","v":1883793,"vw":7.001585},{"c":7.16,"h":7.21,"l":6.885,"n":12642,"o":6.97,"t":"2026-02-23T05:00:00Z","v":1911076,"vw":7.098938},{"c":7.82,"h":7.895,"l":7.235,"n":21495,"o":7.33,"t":"2026-02-24T05:00:00Z","v":3286715,"vw":7.719132},{"c":8.36,"h":8.7,"l":8.035,"n":30018,"o":8.31,"t":"2026-02-25T05:00:00Z","v":5008118,"vw":8.347679},{"c":7.94,"h":8.29,"l":7.625,"n":23130,"o":8.08,"t":"2026-02-26T05:00:00Z","v":3661171,"vw":7.87592},{"c":8.09,"h":8.1,"l":7.69,"n":14377,"o":7.8,"t":"2026-02-27T05:00:00Z","v":2155611,"vw":7.949355},{"c":8.03,"h":8.265,"l":7.53,"n":18043,"o":7.54,"t":"2026-03-02T05:00:00Z","v":2561615,"vw":8.001344},{"c":6.87,"h":7.47,"l":6.8,"n":26816,"o":7.41,"t":"2026-03-03T05:00:00Z","v":4415001,"vw":7.024046},{"c":6.89,"h":7.05,"l":6.62,"n":16270,"o":7.04,"t":"2026-03-04T05:00:00Z","v":2962798,"vw":6.793202},{"c":6.78,"h":6.88,"l":6.49,"n":24650,"o":6.76,"t":"2026-03-05T05:00:00Z","v":3678201,"vw":6.661783},{"c":6.65,"h":6.935,"l":6.4825,"n":13888,"o":6.5,"t":"2026-03-06T05:00:00Z","v":1718996,"vw":6.740131},{"c":6.87,"h":6.875,"l":6.35,"n":11394,"o":6.41,"t":"2026-03-09T04:00:00Z","v":1528322,"vw":6.68318},{"c":7.09,"h":7.265,"l":6.79,"n":13118,"o":6.88,"t":"2026-03-10T04:00:00Z","v":1631114,"vw":7.103823},{"c":7.22,"h":7.315,"l":6.93,"n":10206,"o":7.02,"t":"2026-03-11T04:00:00Z","v":1322345,"vw":7.134531},{"c":6.95,"h":7.15,"l":6.8315,"n":10856,"o":7.08,"t":"2026-03-12T04:00:00Z","v":1317854,"vw":6.952347},{"c":6.76,"h":7.07,"l":6.7,"n":10715,"o":6.94,"t":"2026-03-13T04:00:00Z","v":1413382,"vw":6.800056},{"c":6.52,"h":6.74,"l":6.22,"n":22012,"o":6.66,"t":"2026-03-16T04:00:00Z","v":3264125,"vw":6.450723},{"c":6.63,"h":6.73,"l":6.5,"n":11161,"o":6.52,"t":"2026-03-17T04:00:00Z","v":1289417,"vw":6.63289},{"c":6.14,"h":6.48,"l":6.13,"n":17308,"o":6.48,"t":"2026-03-18T04:00:00Z","v":2624617,"vw":6.250291},{"c":6.01,"h":6.035,"l":5.645,"n":26368,"o":5.89,"t":"2026-03-19T04:00:00Z","v":3841627,"vw":5.881235},{"c":5.77,"h":6.1,"l":5.7,"n":18394,"o":6.1,"t":"2026-03-20T04:00:00Z","v":6324541,"vw":5.784692},{"c":6.27,"h":6.48,"l":6.04,"n":21533,"o":6.05,"t":"2026-03-23T04:00:00Z","v":3571139,"vw":6.271881},{"c":7.05,"h":7.155,"l":6.23,"n":27086,"o":6.37,"t":"2026-03-24T04:00:00Z","v":3959822,"vw":6.893572},{"c":7.22,"h":7.45,"l":7.09,"n":17589,"o":7.26,"t":"2026-03-25T04:00:00Z","v":2329292,"vw":7.245831},{"c":6.87,"h":7.35,"l":6.835,"n":17577,"o":7.01,"t":"2026-03-26T04:00:00Z","v":2205662,"vw":7.013806},{"c":6.25,"h":6.535,"l":5.92,"n":62793,"o":6.26,"t":"2026-03-27T04:00:00Z","v":12129438,"vw":6.333434},{"c":6.63,"h":6.8425,"l":6.435,"n":38038,"o":6.52,"t":"2026-03-30T04:00:00Z","v":7669242,"vw":6.631334},{"c":6.68,"h":6.85,"l":6.42,"n":29752,"o":6.55,"t":"2026-03-31T04:00:00Z","v":5359053,"vw":6.694295},{"c":7.06,"h":7.23,"l":6.82,"n":28400,"o":6.92,"t":"2026-04-01T04:00:00Z","v":4293370,"vw":7.028457},{"c":7.52,"h":7.655,"l":6.77,"n":22029,"o":6.77,"t":"2026-04-02T04:00:00Z","v":3663698,"vw":7.439729},{"c":7.42,"h":7.56,"l":7.08,"n":18943,"o":7.52,"t":"2026-04-06T04:00:00Z","v":3164342,"vw":7.299998},{"c":7.19,"h":7.5,"l":7.07,"n":18601,"o":7.36,"t":"2026-04-07T04:00:00Z","v":2551779,"vw":7.210157},{"c":7.69,"h":7.7,"l":7.27,"n":16090,"o":7.53,"t":"2026-04-08T04:00:00Z","v":3028707,"vw":7.524835},{"c":7.07,"h":7.865,"l":7,"n":18607,"o":7.64,"t":"2026-04-09T04:00:00Z","v":3496944,"vw":7.209197},{"c":7.37,"h":7.4299,"l":7.14,"n":13872,"o":7.14,"t":"2026-04-10T04:00:00Z","v":1926749,"vw":7.349692},{"c":8.1,"h":8.115,"l":7.26,"n":21864,"o":7.34,"t":"2026-04-13T04:00:00Z","v":4161261,"vw":7.931183},{"c":7.97,"h":8.26,"l":7.955,"n":12653,"o":8.22,"t":"2026-04-14T04:00:00Z","v":2074624,"vw":8.06944},{"c":8.27,"h":8.38,"l":7.955,"n":16404,"o":7.96,"t":"2026-04-15T04:00:00Z","v":2464997,"vw":8.212866},{"c":9.21,"h":9.22,"l":8.35,"n":29630,"o":8.35,"t":"2026-04-16T04:00:00Z","v":5037934,"vw":8.913104},{"c":8.8,"h":9.57,"l":8.74,"n":34617,"o":9.31,"t":"2026-04-17T04:00:00Z","v":5766009,"vw":9.08774},{"c":9.08,"h":9.22,"l":8.8,"n":20746,"o":8.87,"t":"2026-04-20T04:00:00Z","v":3260399,"vw":9.086276},{"c":8.81,"h":9.13,"l":8.7226,"n":18711,"o":9.07,"t":"2026-04-21T04:00:00Z","v":2471099,"vw":8.893364},{"c":9.22,"h":9.39,"l":8.955,"n":19945,"o":9.03,"t":"2026-04-22T04:00:00Z","v":2715605,"vw":9.195165},{"c":9.06,"h":9.38,"l":8.82,"n":17278,"o":9.09,"t":"2026-04-23T04:00:00Z","v":2231246,"vw":9.075093},{"c":9.31,"h":9.545,"l":8.98,"n":18370,"o":9.25,"t":"2026-04-24T04:00:00Z","v":2660412,"vw":9.34575},{"c":9.97,"h":9.995,"l":9.34,"n":24218,"o":9.41,"t":"2026-04-27T04:00:00Z","v":3322322,"vw":9.771558},{"c":9.62,"h":9.84,"l":9.21,"n":19252,"o":9.69,"t":"2026-04-28T04:00:00Z","v":2996813,"vw":9.577844},{"c":9.62,"h":9.83,"l":9.4393,"n":21647,"o":9.7,"t":"2026-04-29T04:00:00Z","v":2944339,"vw":9.633223},{"c":10.17,"h":10.46,"l":9.77,"n":29224,"o":9.81,"t":"2026-04-30T04:00:00Z","v":4059401,"vw":10.249483},{"c":10.33,"h":10.46,"l":10.07,"n":25306,"o":10.39,"t":"2026-05-01T04:00:00Z","v":2745907,"vw":10.294808},{"c":10.28,"h":10.78,"l":10.13,"n":36124,"o":10.31,"t":"2026-05-04T04:00:00Z","v":3515051,"vw":10.459201},{"c":10.39,"h":10.82,"l":10.35,"n":21598,"o":10.55,"t":"2026-05-05T04:00:00Z","v":2244650,"vw":10.500698},{"c":11.43,"h":11.51,"l":10.11,"n":32876,"o":10.64,"t":"2026-05-06T04:00:00Z","v":4844564,"vw":11.160326},{"c":11.37,"h":11.99,"l":11.3,"n":31646,"o":11.58,"t":"2026-05-07T04:00:00Z","v":4292006,"vw":11.628563},{"c":11.68,"h":11.975,"l":11.32,"n":25292,"o":11.57,"t":"2026-05-08T04:00:00Z","v":3184351,"vw":11.728931},{"c":11.79,"h":12.05,"l":11.4101,"n":32842,"o":11.76,"t":"2026-05-11T04:00:00Z","v":4449684,"vw":11.762988},{"c":11.42,"h":11.89,"l":10.892,"n":33699,"o":11.325,"t":"2026-05-12T04:00:00Z","v":4027116,"vw":11.264558},{"c":10.81,"h":11.85,"l":10.61,"n":31244,"o":11.5,"t":"2026-05-13T04:00:00Z","v":4229458,"vw":10.886414},{"c":10.19,"h":10.56,"l":9.84,"n":36144,"o":10.5,"t":"2026-05-14T04:00:00Z","v":4723822,"vw":10.103818},{"c":9.96,"h":10.02,"l":9.61,"n":24318,"o":9.865,"t":"2026-05-15T04:00:00Z","v":2640669,"vw":9.850781},{"c":9.39,"h":10.1696,"l":9.19,"n":23436,"o":10.09,"t":"2026-05-18T04:00:00Z","v":3391916,"vw":9.402427},{"c":8.97,"h":9.3496,"l":8.67,"n":24981,"o":9.18,"t":"2026-05-19T04:00:00Z","v":2616596,"vw":8.919008},{"c":9.53,"h":9.535,"l":9.01,"n":27168,"o":9.16,"t":"2026-05-20T04:00:00Z","v":3091888,"vw":9.32649},{"c":9.54,"h":9.68,"l":9.27,"n":13917,"o":9.33,"t":"2026-05-21T04:00:00Z","v":1592178,"vw":9.511713},{"c":9.19,"h":9.729,"l":9.19,"n":13686,"o":9.6,"t":"2026-05-22T04:00:00Z","v":1497896,"vw":9.334912},{"c":9.71,"h":10.0407,"l":9.36,"n":23734,"o":9.38,"t":"2026-05-26T04:00:00Z","v":2755626,"vw":9.743728},{"c":10.21,"h":10.345,"l":9.5,"n":23697,"o":9.56,"t":"2026-05-27T04:00:00Z","v":2391584,"vw":10.107627},{"c":10.35,"h":10.56,"l":10.15,"n":14171,"o":10.21,"t":"2026-05-28T04:00:00Z","v":1208516,"vw":10.384556},{"c":10.4,"h":10.48,"l":10.14,"n":14759,"o":10.32,"t":"2026-05-29T04:00:00Z","v":1802252,"vw":10.359939},{"c":10.45,"h":10.48,"l":10.07,"n":19614,"o":10.23,"t":"2026-06-01T04:00:00Z","v":2015946,"vw":10.327839},{"c":10.86,"h":10.92,"l":10.41,"n":17950,"o":10.47,"t":"2026-06-02T04:00:00Z","v":1781089,"vw":10.723285},{"c":10.16,"h":10.59,"l":10,"n":18719,"o":10.59,"t":"2026-06-03T04:00:00Z","v":1659705,"vw":10.197723},{"c":9.81,"h":10.01,"l":9.61,"n":16300,"o":9.94,"t":"2026-06-04T04:00:00Z","v":1396883,"vw":9.851412},{"c":8.63,"h":9.55,"l":8.54,"n":21477,"o":9.54,"t":"2026-06-05T04:00:00Z","v":2346774,"vw":8.857165},{"c":8.63,"h":8.89,"l":8.4302,"n":17452,"o":8.83,"t":"2026-06-08T04:00:00Z","v":1524565,"vw":8.607546},{"c":8.53,"h":9.15,"l":8.13,"n":27676,"o":8.89,"t":"2026-06-09T04:00:00Z","v":2848786,"vw":8.527451},{"c":8.1,"h":8.4919,"l":7.93,"n":18672,"o":8.33,"t":"2026-06-10T04:00:00Z","v":1817128,"vw":8.159211},{"c":9,"h":9,"l":8.28,"n":22896,"o":8.28,"t":"2026-06-11T04:00:00Z","v":2659371,"vw":8.696756},{"c":9.64,"h":9.86,"l":9.075,"n":21257,"o":9.1,"t":"2026-06-12T04:00:00Z","v":2099416,"vw":9.600817},{"c":9.77,"h":10.1375,"l":9.68,"n":20411,"o":10,"t":"2026-06-15T04:00:00Z","v":2031818,"vw":9.824503},{"c":9.62,"h":9.73,"l":9.475,"n":23534,"o":9.7,"t":"2026-06-16T04:00:00Z","v":2171973,"vw":9.603068},{"c":9.5,"h":9.98,"l":9.46,"n":19998,"o":9.67,"t":"2026-06-17T04:00:00Z","v":1713553,"vw":9.678119},{"c":9.12,"h":9.39,"l":8.975,"n":21060,"o":9.26,"t":"2026-06-18T04:00:00Z","v":4983273,"vw":9.127059},{"c":8.97,"h":9.2883,"l":8.86,"n":16140,"o":9.12,"t":"2026-06-22T04:00:00Z","v":1443064,"vw":8.998479},{"c":8.44,"h":8.75,"l":8.35,"n":14768,"o":8.54,"t":"2026-06-23T04:00:00Z","v":1563562,"vw":8.523141},{"c":8.16,"h":8.45,"l":8,"n":20747,"o":8.45,"t":"2026-06-24T04:00:00Z","v":2164775,"vw":8.144845},{"c":8.04,"h":8.42,"l":7.75,"n":15354,"o":8.34,"t":"2026-06-25T04:00:00Z","v":1452714,"vw":8.039658},{"c":7.79,"h":7.9999,"l":7.74,"n":12450,"o":7.85,"t":"2026-06-26T04:00:00Z","v":1322765,"vw":7.839587},{"c":7.97,"h":7.98,"l":7.705,"n":12499,"o":7.81,"t":"2026-06-29T04:00:00Z","v":1446777,"vw":7.862085},{"c":8.27,"h":8.35,"l":8.15,"n":12262,"o":8.25,"t":"2026-06-30T04:00:00Z","v":1233303,"vw":8.257161},{"c":8.17,"h":8.41,"l":8.12,"n":9277,"o":8.15,"t":"2026-07-01T04:00:00Z","v":1041413,"vw":8.258207},{"c":7.98,"h":8.58,"l":7.938,"n":14139,"o":8.16,"t":"2026-07-02T04:00:00Z","v":1569425,"vw":8.144869},{"c":7.94,"h":8.22,"l":7.895,"n":11004,"o":8.05,"t":"2026-07-06T04:00:00Z","v":952837,"vw":8.005625},{"c":7.46,"h":7.9,"l":7.405,"n":15073,"o":7.86,"t":"2026-07-07T04:00:00Z","v":1317885,"vw":7.511885},{"c":7.37,"h":7.48,"l":7.16,"n":12596,"o":7.25,"t":"2026-07-08T04:00:00Z","v":1160269,"vw":7.330122},{"c":7.3,"h":7.51,"l":7.26,"n":13928,"o":7.49,"t":"2026-07-09T04:00:00Z","v":1374830,"vw":7.343982},{"c":7.33,"h":7.4,"l":7.205,"n":14415,"o":7.28,"t":"2026-07-10T04:00:00Z","v":992093,"vw":7.308413},{"c":7.08,"h":7.32,"l":7.0287,"n":12748,"o":7.24,"t":"2026-07-13T04:00:00Z","v":1046274,"vw":7.094214},{"c":7.23,"h":7.31,"l":7.08,"n":12197,"o":7.24,"t":"2026-07-14T04:00:00Z","v":1466702,"vw":7.200693},{"c":7.18,"h":7.48,"l":6.98,"n":17864,"o":7.25,"t":"2026-07-15T04:00:00Z","v":1774870,"vw":7.172727},{"c":6.46,"h":7.03,"l":6.39,"n":18057,"o":7.03,"t":"2026-07-16T04:00:00Z","v":2058711,"vw":6.561105},{"c":6.36,"h":6.52,"l":6.11,"n":17915,"o":6.22,"t":"2026-07-17T04:00:00Z","v":2080293,"vw":6.346446},{"c":5.89,"h":6.3617,"l":5.87,"n":32374,"o":6.29,"t":"2026-07-20T04:00:00Z","v":4004991,"vw":5.955806},{"c":6.29,"h":6.33,"l":5.97,"n":20539,"o":6.11,"t":"2026-07-21T04:00:00Z","v":2079513,"vw":6.236442},{"c":6.36,"h":6.59,"l":6.27,"n":15901,"o":6.27,"t":"2026-07-22T04:00:00Z","v":1299920,"vw":6.435577},{"c":6.07,"h":6.4,"l":6.04,"n":18173,"o":6.39,"t":"2026-07-23T04:00:00Z","v":1486607,"vw":6.148939},{"c":5.85,"h":6.14,"l":5.83,"n":11913,"o":6.12,"t":"2026-07-24T04:00:00Z","v":1151025,"vw":5.903826},{"c":5.88,"h":5.99,"l":5.725,"n":16630,"o":5.91,"t":"2026-07-27T04:00:00Z","v":1912944,"vw":5.846466},{"c":5.61,"h":5.7656,"l":5.43,"n":21263,"o":5.725,"t":"2026-07-28T04:00:00Z","v":2050776,"vw":5.571171},{"c":5.53,"h":5.7395,"l":5.4,"n":23372,"o":5.6,"t":"2026-07-29T04:00:00Z","v":2362128,"vw":5.573828},{"c":5.93,"h":5.99,"l":5.65,"n":12095,"o":5.65,"t":"2026-07-30T04:00:00Z","v":1261488,"vw":5.897646},{"c":6.01,"h":6.11,"l":5.875,"n":17599,"o":5.93,"t":"2026-07-31T04:00:00Z","v":1924938,"vw":5.995356},{"c":6.23,"h":6.25,"l":5.9,"n":12764,"o":5.91,"t":"2026-08-03T04:00:00Z","v":1168800,"vw":6.164294},{"c":6.42,"h":6.56,"l":6.36,"n":15186,"o":6.43,"t":"2026-08-04T04:00:00Z","v":1787598,"vw":6.475622},{"c":6.35,"h":6.6077,"l":6.34,"n":13682,"o":6.56,"t":"2026-08-05T04:00:00Z","v":1681630,"vw":6.40175},{"c":6.59,"h":6.725,"l":6.19,"n":21609,"o":6.3,"t":"2026-08-06T04:00:00Z","v":2625207,"vw":6.596745},{"c":6.94,"h":6.97,"l":6.64,"n":22708,"o":6.75,"t":"2026-08-07T04:00:00Z","v":2392454,"vw":6.87222},{"c":7.1,"h":7.29,"l":6.995,"n":28112,"o":7.05,"t":"2026-08-10T04:00:00Z","v":2763247,"vw":7.167962},{"c":6.65,"h":6.93,"l":6.46,"n":33257,"o":6.645,"t":"2026-08-11T04:00:00Z","v":3367320,"vw":6.651694},{"c":6.81,"h":6.9523,"l":6.62,"n":26999,"o":6.81,"t":"2026-08-12T04:00:00Z","v":2917349,"vw":6.797476},{"c":6.75,"h":7.03,"l":6.67,"n":20192,"o":6.79,"t":"2026-08-13T04:00:00Z","v":2406412,"vw":6.855053},{"c":6.82,"h":7.06,"l":6.76,"n":16170,"o":6.8,"t":"2026-08-14T04:00:00Z","v":1919060,"vw":6.910425},{"c":6.6,"h":6.92,"l":6.51,"n":15499,"o":6.83,"t":"2026-08-17T04:00:00Z","v":1799449,"vw":6.634933},{"c":6.16,"h":6.525,"l":6.16,"n":15050,"o":6.38,"t":"2026-08-18T04:00:00Z","v":1878049,"vw":6.249728},{"c":6.19,"h":6.36,"l":5.975,"n":13388,"o":6.3,"t":"2026-08-19T04:00:00Z","v":1902548,"vw":6.176836},{"c":5.98,"h":6.16,"l":5.92,"n":16746,"o":6.12,"t":"2026-08-20T04:00:00Z","v":2049194,"vw":6.015213},{"c":6.83,"h":6.86,"l":6.235,"n":19894,"o":6.28,"t":"2026-08-21T04:00:00Z","v":2651548,"vw":6.678475},{"c":6.7,"h":7.14,"l":6.63,"n":17737,"o":6.86,"t":"2026-08-24T04:00:00Z","v":2377945,"vw":6.779674},{"c":6.72,"h":6.8095,"l":6.47,"n":11204,"o":6.69,"t":"2026-08-25T04:00:00Z","v":1518341,"vw":6.702262},{"c":6.71,"h":6.91,"l":6.595,"n":13004,"o":6.76,"t":"2026-08-26T04:00:00Z","v":1644988,"vw":6.744767},{"c":6.91,"h":6.985,"l":6.7003,"n":11855,"o":6.79,"t":"2026-08-27T04:00:00Z","v":1590663,"vw":6.863961},{"c":6.87,"h":7.27,"l":6.755,"n":18066,"o":6.985,"t":"2026-08-28T04:00:00Z","v":2350847,"vw":6.915652},{"c":6.79,"h":7.15,"l":6.79,"n":13775,"o":7.04,"t":"2026-08-31T04:00:00Z","v":2081343,"vw":6.878138},{"c":6.63,"h":6.77,"l":6.4427,"n":11394,"o":6.61,"t":"2026-09-01T04:00:00Z","v":1255660,"vw":6.632113},{"c":6.86,"h":6.915,"l":6.6,"n":10817,"o":6.62,"t":"2026-09-02T04:00:00Z","v":1235761,"vw":6.7851},{"c":6.82,"h":7.03,"l":6.685,"n":15964,"o":7.01,"t":"2026-09-03T04:00:00Z","v":2348410,"vw":6.799153},{"c":6.79,"h":6.905,"l":6.64,"n":15149,"o":6.71,"t":"2026-09-04T04:00:00Z","v":1807658,"vw":6.783885},{"c":6.7,"h":6.92,"l":6.61,"n":16859,"o":6.81,"t":"2026-09-08T04:00:00Z","v":2510619,"vw":6.775245},{"c":6.76,"h":7,"l":6.685,"n":15216,"o":6.76,"t":"2026-09-09T04:00:00Z","v":2192970,"vw":6.835746},{"c":6.41,"h":6.565,"l":6.28,"n":16335,"o":6.51,"t":"2026-09-10T04:00:00Z","v":2096066,"vw":6.4417},{"c":5.85,"h":6.47,"l":5.84,"n":16465,"o":6.47,"t":"2026-09-11T04:00:00Z","v":2615415,"vw":6.069921},{"c":5.94,"h":5.96,"l":5.67,"n":18188,"o":5.75,"t":"2026-09-14T04:00:00Z","v":2108022,"vw":5.857324},{"c":5.67,"h":5.93,"l":5.57,"n":16942,"o":5.855,"t":"2026-09-15T04:00:00Z","v":2761102,"vw":5.667976},{"c":5.56,"h":5.83,"l":5.42,"n":14584,"o":5.74,"t":"2026-09-16T04:00:00Z","v":1924976,"vw":5.652346},{"c":5.77,"h":5.875,"l":5.715,"n":10221,"o":5.72,"t":"2026-09-17T04:00:00Z","v":1116360,"vw":5.78737},{"c":5.77,"h":5.8579,"l":5.555,"n":10291,"o":5.84,"t":"2026-09-18T04:00:00Z","v":1945229,"vw":5.726219},{"c":5.92,"h":6.02,"l":5.815,"n":10962,"o":5.95,"t":"2026-09-21T04:00:00Z","v":1106010,"vw":5.907425},{"c":6.07,"h":6.108,"l":5.885,"n":10725,"o":5.99,"t":"2026-09-22T04:00:00Z","v":1465788,"vw":5.998329},{"c":5.78,"h":5.94,"l":5.76,"n":10002,"o":5.87,"t":"2026-09-23T04:00:00Z","v":1045973,"vw":5.810932},{"c":5.68,"h":5.8,"l":5.575,"n":8239,"o":5.79,"t":"2026-09-24T04:00:00Z","v":1102452,"vw":5.656425},{"c":5.52,"h":5.7,"l":5.515,"n":8821,"o":5.68,"t":"2026-09-25T04:00:00Z","v":1141069,"vw":5.596256},{"c":5.41,"h":5.49,"l":5.3001,"n":8471,"o":5.39,"t":"2026-09-28T04:00:00Z","v":1232684,"vw":5.409341},{"c":5.49,"h":5.53,"l":5.37,"n":10605,"o":5.43,"t":"2026-09-29T04:00:00Z","v":1221843,"vw":5.476695},{"c":5.5,"h":5.67,"l":5.49,"n":10369,"o":5.56,"t":"2026-09-30T04:00:00Z","v":1185050,"vw":5.534937},{"c":5.54,"h":5.55,"l":5.325,"n":11541,"o":5.46,"t":"2026-10-01T04:00:00Z","v":1493704,"vw":5.455265},{"c":5.49,"h":5.73,"l":5.475,"n":9044,"o":5.61,"t":"2026-10-02T04:00:00Z","v":1403254,"vw":5.584336},{"c":5.6,"h":5.69,"l":5.48,"n":9393,"o":5.53,"t":"2026-10-05T04:00:00Z","v":1081068,"vw":5.601236},{"c":5.58,"h":5.63,"l":5.52,"n":7707,"o":5.6,"t":"2026-10-06T04:00:00Z","v":761335,"vw":5.569237},{"c":5.37,"h":5.475,"l":5.335,"n":8293,"o":5.42,"t":"2026-10-07T04:00:00Z","v":1244810,"vw":5.384705},{"c":5.26,"h":5.36,"l":5.1601,"n":9114,"o":5.3,"t":"2026-10-08T04:00:00Z","v":1308314,"vw":5.246016},{"c":5.27,"h":5.34,"l":5.23,"n":6524,"o":5.34,"t":"2026-10-09T04:00:00Z","v":585394,"vw":5.269812},{"c":4.93,"h":5.13,"l":4.86,"n":12109,"o":5.11,"t":"2026-10-12T04:00:00Z","v":2641961,"vw":4.962251},{"c":5,"h":5.05,"l":4.785,"n":12458,"o":4.88,"t":"2026-10-13T04:00:00Z","v":2148972,"vw":4.952334},{"c":4.74,"h":5.055,"l":4.7,"n":11447,"o":4.93,"t":"2026-10-14T04:00:00Z","v":2031387,"vw":4.804732},{"c":4.77,"h":4.79,"l":4.485,"n":13277,"o":4.7,"t":"2026-10-15T04:00:00Z","v":2227763,"vw":4.65971},{"c":4.63,"h":4.83,"l":4.56,"n":9559,"o":4.7,"t":"2026-10-16T04:00:00Z","v":1438214,"vw":4.659867},{"c":4.56,"h":4.72,"l":4.52,"n":8211,"o":4.67,"t":"2026-10-19T04:00:00Z","v":893070,"vw":4.571452},{"c":4.46,"h":4.61,"l":4.41,"n":9635,"o":4.45,"t":"2026-10-20T04:00:00Z","v":1194911,"vw":4.494265},{"c":4.47,"h":4.515,"l":4.38,"n":9623,"o":4.5,"t":"2026-10-21T04:00:00Z","v":1216022,"vw":4.445812},{"c":4.18,"h":4.345,"l":4.1315,"n":10805,"o":4.345,"t":"2026-10-22T04:00:00Z","v":2033713,"vw":4.212481}],"volatilityBars":[{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-21T08:00:00Z","v":889,"vw":5.78},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-09-21T11:15:00Z","v":111,"vw":5.84},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-21T12:00:00Z","v":200,"vw":5.95},{"c":5.95,"h":5.95,"l":5.94,"n":15,"o":5.94,"t":"2026-09-21T12:45:00Z","v":20009,"vw":5.948997},{"c":5.9,"h":5.9,"l":5.9,"n":5,"o":5.9,"t":"2026-09-21T13:00:00Z","v":855,"vw":5.9},{"c":5.925,"h":5.925,"l":5.925,"n":3,"o":5.925,"t":"2026-09-21T13:15:00Z","v":471,"vw":5.925},{"c":5.855,"h":6.02,"l":5.84,"n":682,"o":5.95,"t":"2026-09-21T13:30:00Z","v":84903,"vw":5.922885},{"c":5.86,"h":5.89,"l":5.85,"n":432,"o":5.855,"t":"2026-09-21T13:45:00Z","v":35303,"vw":5.871398},{"c":5.84,"h":5.855,"l":5.815,"n":437,"o":5.855,"t":"2026-09-21T14:00:00Z","v":66105,"vw":5.831039},{"c":5.85,"h":5.855,"l":5.84,"n":230,"o":5.85,"t":"2026-09-21T14:15:00Z","v":18246,"vw":5.849044},{"c":5.855,"h":5.895,"l":5.845,"n":599,"o":5.855,"t":"2026-09-21T14:30:00Z","v":88375,"vw":5.866038},{"c":5.855,"h":5.87,"l":5.8407,"n":298,"o":5.8569,"t":"2026-09-21T14:45:00Z","v":45542,"vw":5.853258},{"c":5.8821,"h":5.885,"l":5.855,"n":247,"o":5.86,"t":"2026-09-21T15:00:00Z","v":22747,"vw":5.863055},{"c":5.91,"h":5.91,"l":5.88,"n":346,"o":5.885,"t":"2026-09-21T15:15:00Z","v":27781,"vw":5.890925},{"c":5.94,"h":5.95,"l":5.89,"n":575,"o":5.905,"t":"2026-09-21T15:30:00Z","v":50098,"vw":5.929567},{"c":5.955,"h":5.965,"l":5.9309,"n":358,"o":5.94,"t":"2026-09-21T15:45:00Z","v":19690,"vw":5.949549},{"c":5.965,"h":5.9886,"l":5.955,"n":470,"o":5.96,"t":"2026-09-21T16:00:00Z","v":38298,"vw":5.969921},{"c":5.975,"h":5.9873,"l":5.9695,"n":297,"o":5.97,"t":"2026-09-21T16:15:00Z","v":12536,"vw":5.975396},{"c":5.97,"h":6,"l":5.97,"n":299,"o":5.98,"t":"2026-09-21T16:30:00Z","v":24666,"vw":5.9804},{"c":5.95,"h":5.975,"l":5.9495,"n":223,"o":5.9695,"t":"2026-09-21T16:45:00Z","v":19442,"vw":5.958294},{"c":5.965,"h":5.97,"l":5.945,"n":191,"o":5.95,"t":"2026-09-21T17:00:00Z","v":17350,"vw":5.950851},{"c":5.925,"h":5.965,"l":5.925,"n":318,"o":5.965,"t":"2026-09-21T17:15:00Z","v":34341,"vw":5.951876},{"c":5.92,"h":5.93,"l":5.9,"n":266,"o":5.925,"t":"2026-09-21T17:30:00Z","v":26745,"vw":5.915285},{"c":5.945,"h":5.945,"l":5.92,"n":356,"o":5.925,"t":"2026-09-21T17:45:00Z","v":40413,"vw":5.937558},{"c":5.955,"h":5.96,"l":5.9486,"n":234,"o":5.95,"t":"2026-09-21T18:00:00Z","v":17089,"vw":5.950878},{"c":5.94,"h":5.965,"l":5.935,"n":263,"o":5.96,"t":"2026-09-21T18:15:00Z","v":26506,"vw":5.950922},{"c":5.92,"h":5.94,"l":5.915,"n":163,"o":5.94,"t":"2026-09-21T18:30:00Z","v":16542,"vw":5.923556},{"c":5.92,"h":5.93,"l":5.92,"n":221,"o":5.92,"t":"2026-09-21T18:45:00Z","v":10930,"vw":5.921641},{"c":5.92,"h":5.925,"l":5.9123,"n":264,"o":5.92,"t":"2026-09-21T19:00:00Z","v":15065,"vw":5.919812},{"c":5.935,"h":5.94,"l":5.915,"n":416,"o":5.915,"t":"2026-09-21T19:15:00Z","v":39261,"vw":5.92641},{"c":5.925,"h":5.93,"l":5.915,"n":511,"o":5.93,"t":"2026-09-21T19:30:00Z","v":45344,"vw":5.922405},{"c":5.925,"h":5.93,"l":5.88,"n":1365,"o":5.92,"t":"2026-09-21T19:45:00Z","v":162260,"vw":5.899194},{"c":5.92,"h":5.92,"l":5.92,"n":9,"o":5.92,"t":"2026-09-21T20:00:00Z","v":62010,"vw":5.92},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-21T20:30:00Z","v":200,"vw":5.99},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-09-21T21:15:00Z","v":100,"vw":5.97},{"c":5.92,"h":5.95,"l":5.92,"n":2,"o":5.95,"t":"2026-09-22T08:00:00Z","v":250,"vw":5.932},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-22T08:15:00Z","v":100,"vw":5.92},{"c":6,"h":6,"l":5.94,"n":36,"o":5.94,"t":"2026-09-22T11:00:00Z","v":16038,"vw":5.98124},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-22T12:30:00Z","v":100,"vw":5.99},{"c":5.95,"h":5.95,"l":5.8294,"n":4,"o":5.8294,"t":"2026-09-22T12:45:00Z","v":285,"vw":5.8897},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-22T13:00:00Z","v":115,"vw":5.95},{"c":5.9899,"h":5.9899,"l":5.9899,"n":1,"o":5.9899,"t":"2026-09-22T13:15:00Z","v":1000,"vw":5.9899},{"c":5.9978,"h":6,"l":5.91,"n":551,"o":5.99,"t":"2026-09-22T13:30:00Z","v":82397,"vw":5.96342},{"c":5.956,"h":6.006,"l":5.955,"n":254,"o":6,"t":"2026-09-22T13:45:00Z","v":24950,"vw":5.969516},{"c":6.005,"h":6.025,"l":5.93,"n":428,"o":5.95,"t":"2026-09-22T14:00:00Z","v":58628,"vw":5.996128},{"c":5.925,"h":6.015,"l":5.922,"n":465,"o":6.01,"t":"2026-09-22T14:15:00Z","v":67112,"vw":5.950503},{"c":5.91,"h":5.925,"l":5.895,"n":560,"o":5.925,"t":"2026-09-22T14:30:00Z","v":48841,"vw":5.904927},{"c":5.94,"h":5.94,"l":5.885,"n":420,"o":5.9,"t":"2026-09-22T14:45:00Z","v":40735,"vw":5.905058},{"c":5.945,"h":5.955,"l":5.93,"n":433,"o":5.93,"t":"2026-09-22T15:00:00Z","v":43867,"vw":5.944942},{"c":5.935,"h":5.955,"l":5.93,"n":262,"o":5.945,"t":"2026-09-22T15:15:00Z","v":26464,"vw":5.940328},{"c":5.9,"h":5.93,"l":5.9,"n":214,"o":5.93,"t":"2026-09-22T15:30:00Z","v":13956,"vw":5.90824},{"c":5.905,"h":5.91,"l":5.895,"n":189,"o":5.905,"t":"2026-09-22T15:45:00Z","v":11404,"vw":5.901595},{"c":5.925,"h":5.93,"l":5.905,"n":188,"o":5.91,"t":"2026-09-22T16:00:00Z","v":15143,"vw":5.913862},{"c":5.915,"h":5.925,"l":5.9,"n":234,"o":5.925,"t":"2026-09-22T16:15:00Z","v":16789,"vw":5.915086},{"c":5.92,"h":5.93,"l":5.92,"n":291,"o":5.92,"t":"2026-09-22T16:30:00Z","v":34000,"vw":5.922265},{"c":5.92,"h":5.95,"l":5.92,"n":392,"o":5.925,"t":"2026-09-22T16:45:00Z","v":50524,"vw":5.934821},{"c":5.905,"h":5.925,"l":5.89,"n":231,"o":5.92,"t":"2026-09-22T17:00:00Z","v":24454,"vw":5.908586},{"c":5.895,"h":5.91,"l":5.895,"n":172,"o":5.905,"t":"2026-09-22T17:15:00Z","v":7239,"vw":5.903404},{"c":5.925,"h":5.945,"l":5.8996,"n":371,"o":5.9,"t":"2026-09-22T17:30:00Z","v":41583,"vw":5.918148},{"c":6,"h":6.015,"l":5.925,"n":701,"o":5.93,"t":"2026-09-22T17:45:00Z","v":128391,"vw":5.973273},{"c":5.995,"h":6.005,"l":5.975,"n":400,"o":6,"t":"2026-09-22T18:00:00Z","v":63928,"vw":5.991872},{"c":5.995,"h":6,"l":5.98,"n":232,"o":5.99,"t":"2026-09-22T18:15:00Z","v":19818,"vw":5.990642},{"c":5.975,"h":5.99,"l":5.96,"n":209,"o":5.99,"t":"2026-09-22T18:30:00Z","v":13783,"vw":5.976236},{"c":6.005,"h":6.01,"l":5.975,"n":286,"o":5.975,"t":"2026-09-22T18:45:00Z","v":36262,"vw":5.994756},{"c":6.045,"h":6.05,"l":6.0022,"n":434,"o":6.005,"t":"2026-09-22T19:00:00Z","v":60016,"vw":6.028081},{"c":6.05,"h":6.065,"l":6.0407,"n":386,"o":6.05,"t":"2026-09-22T19:15:00Z","v":57662,"vw":6.051413},{"c":6.085,"h":6.0899,"l":6.045,"n":485,"o":6.05,"t":"2026-09-22T19:30:00Z","v":62597,"vw":6.070412},{"c":6.08,"h":6.108,"l":6.05,"n":1493,"o":6.085,"t":"2026-09-22T19:45:00Z","v":199291,"vw":6.07631},{"c":6,"h":6.07,"l":6,"n":11,"o":6.07,"t":"2026-09-22T20:00:00Z","v":180615,"vw":6.069961},{"c":6.1266,"h":6.1266,"l":6,"n":32,"o":6,"t":"2026-09-22T20:30:00Z","v":1237,"vw":6.052152},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-22T21:00:00Z","v":150,"vw":6.15},{"c":6.1406,"h":6.1406,"l":6.09,"n":32,"o":6.09,"t":"2026-09-22T21:15:00Z","v":1951,"vw":6.112252},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-22T22:30:00Z","v":150,"vw":6.15},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-22T23:45:00Z","v":200,"vw":6.11},{"c":6.09,"h":6.09,"l":5.76,"n":3,"o":5.76,"t":"2026-09-23T08:00:00Z","v":359,"vw":5.944358},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-09-23T08:45:00Z","v":131,"vw":6.01},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-23T10:00:00Z","v":800,"vw":6.07},{"c":6,"h":6.05,"l":6,"n":3,"o":6.05,"t":"2026-09-23T11:00:00Z","v":700,"vw":6.028571},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-23T11:15:00Z","v":100,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-23T11:30:00Z","v":133,"vw":6.05},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-09-23T12:00:00Z","v":250,"vw":5.96},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-23T13:15:00Z","v":271,"vw":6.05},{"c":5.855,"h":5.94,"l":5.84,"n":434,"o":5.87,"t":"2026-09-23T13:30:00Z","v":80762,"vw":5.871735},{"c":5.855,"h":5.88,"l":5.84,"n":345,"o":5.86,"t":"2026-09-23T13:45:00Z","v":33595,"vw":5.857812},{"c":5.77,"h":5.865,"l":5.76,"n":613,"o":5.855,"t":"2026-09-23T14:00:00Z","v":68982,"vw":5.81923},{"c":5.81,"h":5.82,"l":5.78,"n":398,"o":5.78,"t":"2026-09-23T14:15:00Z","v":38065,"vw":5.798996},{"c":5.845,"h":5.87,"l":5.805,"n":445,"o":5.815,"t":"2026-09-23T14:30:00Z","v":42860,"vw":5.839824},{"c":5.865,"h":5.875,"l":5.82,"n":332,"o":5.845,"t":"2026-09-23T14:45:00Z","v":28650,"vw":5.853761},{"c":5.835,"h":5.87,"l":5.825,"n":408,"o":5.865,"t":"2026-09-23T15:00:00Z","v":32103,"vw":5.845147},{"c":5.85,"h":5.865,"l":5.835,"n":355,"o":5.835,"t":"2026-09-23T15:15:00Z","v":34906,"vw":5.84633},{"c":5.835,"h":5.845,"l":5.835,"n":246,"o":5.845,"t":"2026-09-23T15:30:00Z","v":12374,"vw":5.841015},{"c":5.825,"h":5.845,"l":5.815,"n":283,"o":5.84,"t":"2026-09-23T15:45:00Z","v":20297,"vw":5.831296},{"c":5.835,"h":5.835,"l":5.815,"n":119,"o":5.825,"t":"2026-09-23T16:00:00Z","v":8962,"vw":5.823492},{"c":5.82,"h":5.83,"l":5.81,"n":253,"o":5.83,"t":"2026-09-23T16:15:00Z","v":27693,"vw":5.818307},{"c":5.815,"h":5.845,"l":5.815,"n":410,"o":5.815,"t":"2026-09-23T16:30:00Z","v":35143,"vw":5.83059},{"c":5.8,"h":5.815,"l":5.785,"n":271,"o":5.815,"t":"2026-09-23T16:45:00Z","v":27275,"vw":5.800418},{"c":5.78,"h":5.8,"l":5.775,"n":279,"o":5.8,"t":"2026-09-23T17:00:00Z","v":17938,"vw":5.784429},{"c":5.795,"h":5.805,"l":5.785,"n":226,"o":5.785,"t":"2026-09-23T17:15:00Z","v":15720,"vw":5.792049},{"c":5.805,"h":5.805,"l":5.765,"n":275,"o":5.785,"t":"2026-09-23T17:30:00Z","v":38877,"vw":5.792373},{"c":5.825,"h":5.825,"l":5.8,"n":235,"o":5.805,"t":"2026-09-23T17:45:00Z","v":12010,"vw":5.811358},{"c":5.815,"h":5.825,"l":5.8123,"n":95,"o":5.825,"t":"2026-09-23T18:00:00Z","v":2878,"vw":5.818784},{"c":5.81,"h":5.835,"l":5.81,"n":282,"o":5.815,"t":"2026-09-23T18:15:00Z","v":25833,"vw":5.821718},{"c":5.805,"h":5.815,"l":5.805,"n":131,"o":5.8117,"t":"2026-09-23T18:30:00Z","v":7198,"vw":5.809804},{"c":5.8,"h":5.805,"l":5.785,"n":336,"o":5.805,"t":"2026-09-23T18:45:00Z","v":46215,"vw":5.793551},{"c":5.805,"h":5.805,"l":5.765,"n":506,"o":5.795,"t":"2026-09-23T19:00:00Z","v":62832,"vw":5.781244},{"c":5.805,"h":5.82,"l":5.795,"n":187,"o":5.81,"t":"2026-09-23T19:15:00Z","v":16357,"vw":5.805343},{"c":5.785,"h":5.8,"l":5.78,"n":390,"o":5.8,"t":"2026-09-23T19:30:00Z","v":19316,"vw":5.795678},{"c":5.775,"h":5.795,"l":5.765,"n":1303,"o":5.785,"t":"2026-09-23T19:45:00Z","v":205621,"vw":5.778832},{"c":5.85,"h":5.88,"l":5.78,"n":9,"o":5.78,"t":"2026-09-23T20:00:00Z","v":65706,"vw":5.780639},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-09-23T21:15:00Z","v":300,"vw":5.75},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-23T21:30:00Z","v":150,"vw":5.83},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-24T08:00:00Z","v":345,"vw":5.72},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-24T09:30:00Z","v":100,"vw":5.71},{"c":5.8384,"h":5.8384,"l":5.8384,"n":1,"o":5.8384,"t":"2026-09-24T12:30:00Z","v":200,"vw":5.8384},{"c":5.8375,"h":5.8375,"l":5.8375,"n":1,"o":5.8375,"t":"2026-09-24T13:15:00Z","v":200,"vw":5.8375},{"c":5.64,"h":5.8,"l":5.6395,"n":527,"o":5.79,"t":"2026-09-24T13:30:00Z","v":152397,"vw":5.675179},{"c":5.64,"h":5.67,"l":5.615,"n":373,"o":5.635,"t":"2026-09-24T13:45:00Z","v":46086,"vw":5.638828},{"c":5.65,"h":5.655,"l":5.63,"n":354,"o":5.635,"t":"2026-09-24T14:00:00Z","v":41781,"vw":5.644367},{"c":5.645,"h":5.6591,"l":5.625,"n":342,"o":5.655,"t":"2026-09-24T14:15:00Z","v":45939,"vw":5.63635},{"c":5.625,"h":5.665,"l":5.625,"n":327,"o":5.645,"t":"2026-09-24T14:30:00Z","v":35048,"vw":5.644151},{"c":5.625,"h":5.645,"l":5.62,"n":187,"o":5.625,"t":"2026-09-24T14:45:00Z","v":22876,"vw":5.633291},{"c":5.59,"h":5.62,"l":5.575,"n":402,"o":5.62,"t":"2026-09-24T15:00:00Z","v":59281,"vw":5.594363},{"c":5.6014,"h":5.615,"l":5.58,"n":371,"o":5.59,"t":"2026-09-24T15:15:00Z","v":56050,"vw":5.597189},{"c":5.625,"h":5.625,"l":5.605,"n":147,"o":5.605,"t":"2026-09-24T15:30:00Z","v":13169,"vw":5.612084},{"c":5.63,"h":5.64,"l":5.615,"n":371,"o":5.625,"t":"2026-09-24T15:45:00Z","v":62108,"vw":5.629893},{"c":5.64,"h":5.64,"l":5.6015,"n":268,"o":5.635,"t":"2026-09-24T16:00:00Z","v":42997,"vw":5.615895},{"c":5.675,"h":5.705,"l":5.635,"n":525,"o":5.64,"t":"2026-09-24T16:15:00Z","v":69031,"vw":5.669482},{"c":5.685,"h":5.7099,"l":5.665,"n":164,"o":5.67,"t":"2026-09-24T16:30:00Z","v":14531,"vw":5.687774},{"c":5.6908,"h":5.695,"l":5.675,"n":171,"o":5.685,"t":"2026-09-24T16:45:00Z","v":15803,"vw":5.688028},{"c":5.685,"h":5.695,"l":5.675,"n":181,"o":5.69,"t":"2026-09-24T17:00:00Z","v":20133,"vw":5.681988},{"c":5.685,"h":5.69,"l":5.67,"n":190,"o":5.685,"t":"2026-09-24T17:15:00Z","v":24850,"vw":5.6827},{"c":5.665,"h":5.69,"l":5.665,"n":111,"o":5.6878,"t":"2026-09-24T17:30:00Z","v":5945,"vw":5.673146},{"c":5.675,"h":5.675,"l":5.665,"n":205,"o":5.665,"t":"2026-09-24T17:45:00Z","v":30974,"vw":5.669449},{"c":5.68,"h":5.68,"l":5.65,"n":164,"o":5.675,"t":"2026-09-24T18:00:00Z","v":17265,"vw":5.662323},{"c":5.685,"h":5.7,"l":5.675,"n":229,"o":5.6795,"t":"2026-09-24T18:15:00Z","v":25788,"vw":5.687572},{"c":5.665,"h":5.695,"l":5.655,"n":218,"o":5.685,"t":"2026-09-24T18:30:00Z","v":23746,"vw":5.678671},{"c":5.69,"h":5.69,"l":5.66,"n":153,"o":5.665,"t":"2026-09-24T18:45:00Z","v":14347,"vw":5.673907},{"c":5.675,"h":5.685,"l":5.665,"n":241,"o":5.68,"t":"2026-09-24T19:00:00Z","v":21848,"vw":5.674949},{"c":5.69,"h":5.69,"l":5.68,"n":176,"o":5.68,"t":"2026-09-24T19:15:00Z","v":11991,"vw":5.684541},{"c":5.685,"h":5.69,"l":5.67,"n":312,"o":5.685,"t":"2026-09-24T19:30:00Z","v":32767,"vw":5.679963},{"c":5.685,"h":5.71,"l":5.675,"n":1025,"o":5.685,"t":"2026-09-24T19:45:00Z","v":109550,"vw":5.689702},{"c":5.6,"h":5.68,"l":5.6,"n":10,"o":5.68,"t":"2026-09-24T20:00:00Z","v":71187,"vw":5.679659},{"c":5.7484,"h":5.7484,"l":5.7484,"n":1,"o":5.7484,"t":"2026-09-24T22:00:00Z","v":200,"vw":5.7484},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-09-25T12:00:00Z","v":827,"vw":5.71},{"c":5.63,"h":5.685,"l":5.6,"n":360,"o":5.68,"t":"2026-09-25T13:30:00Z","v":55232,"vw":5.662944},{"c":5.595,"h":5.635,"l":5.595,"n":350,"o":5.625,"t":"2026-09-25T13:45:00Z","v":29752,"vw":5.613863},{"c":5.595,"h":5.6,"l":5.54,"n":417,"o":5.595,"t":"2026-09-25T14:00:00Z","v":54058,"vw":5.573278},{"c":5.585,"h":5.6,"l":5.575,"n":312,"o":5.5905,"t":"2026-09-25T14:15:00Z","v":30989,"vw":5.586915},{"c":5.605,"h":5.605,"l":5.585,"n":141,"o":5.585,"t":"2026-09-25T14:30:00Z","v":12323,"vw":5.592825},{"c":5.635,"h":5.635,"l":5.605,"n":282,"o":5.605,"t":"2026-09-25T14:45:00Z","v":28590,"vw":5.619986},{"c":5.645,"h":5.65,"l":5.625,"n":205,"o":5.635,"t":"2026-09-25T15:00:00Z","v":23960,"vw":5.636764},{"c":5.655,"h":5.67,"l":5.645,"n":279,"o":5.648,"t":"2026-09-25T15:15:00Z","v":26560,"vw":5.65679},{"c":5.63,"h":5.671,"l":5.625,"n":259,"o":5.655,"t":"2026-09-25T15:30:00Z","v":36098,"vw":5.640767},{"c":5.665,"h":5.665,"l":5.625,"n":287,"o":5.635,"t":"2026-09-25T15:45:00Z","v":26042,"vw":5.6381},{"c":5.675,"h":5.7,"l":5.66,"n":884,"o":5.665,"t":"2026-09-25T16:00:00Z","v":157697,"vw":5.679932},{"c":5.665,"h":5.69,"l":5.645,"n":313,"o":5.68,"t":"2026-09-25T16:15:00Z","v":47356,"vw":5.666763},{"c":5.63,"h":5.665,"l":5.6168,"n":357,"o":5.665,"t":"2026-09-25T16:30:00Z","v":30215,"vw":5.634427},{"c":5.615,"h":5.625,"l":5.605,"n":203,"o":5.625,"t":"2026-09-25T16:45:00Z","v":41010,"vw":5.617536},{"c":5.615,"h":5.63,"l":5.61,"n":130,"o":5.6168,"t":"2026-09-25T17:00:00Z","v":10354,"vw":5.623827},{"c":5.595,"h":5.61,"l":5.595,"n":109,"o":5.61,"t":"2026-09-25T17:15:00Z","v":8366,"vw":5.602036},{"c":5.595,"h":5.61,"l":5.5903,"n":186,"o":5.595,"t":"2026-09-25T17:30:00Z","v":12775,"vw":5.598591},{"c":5.59,"h":5.6,"l":5.585,"n":172,"o":5.5901,"t":"2026-09-25T17:45:00Z","v":8661,"vw":5.591037},{"c":5.5801,"h":5.595,"l":5.5801,"n":129,"o":5.585,"t":"2026-09-25T18:00:00Z","v":10137,"vw":5.58918},{"c":5.575,"h":5.5891,"l":5.565,"n":157,"o":5.5822,"t":"2026-09-25T18:15:00Z","v":12482,"vw":5.575207},{"c":5.545,"h":5.57,"l":5.53,"n":356,"o":5.57,"t":"2026-09-25T18:30:00Z","v":57149,"vw":5.55037},{"c":5.551,"h":5.555,"l":5.545,"n":162,"o":5.545,"t":"2026-09-25T18:45:00Z","v":15523,"vw":5.551846},{"c":5.555,"h":5.56,"l":5.545,"n":228,"o":5.555,"t":"2026-09-25T19:00:00Z","v":19549,"vw":5.551423},{"c":5.545,"h":5.555,"l":5.541,"n":203,"o":5.555,"t":"2026-09-25T19:15:00Z","v":13622,"vw":5.547969},{"c":5.545,"h":5.55,"l":5.525,"n":468,"o":5.545,"t":"2026-09-25T19:30:00Z","v":59629,"vw":5.538486},{"c":5.52,"h":5.556,"l":5.515,"n":1348,"o":5.545,"t":"2026-09-25T19:45:00Z","v":187510,"vw":5.531886},{"c":5.52,"h":5.52,"l":5.52,"n":14,"o":5.52,"t":"2026-09-25T20:00:00Z","v":96565,"vw":5.52},{"c":5.54,"h":5.55,"l":5.54,"n":18,"o":5.55,"t":"2026-09-25T20:30:00Z","v":3016,"vw":5.541705},{"c":5.59,"h":5.59,"l":5.59,"n":10,"o":5.59,"t":"2026-09-25T20:45:00Z","v":2000,"vw":5.59},{"c":5.57,"h":5.6,"l":5.57,"n":2,"o":5.6,"t":"2026-09-25T21:15:00Z","v":1500,"vw":5.59},{"c":5.475,"h":5.49,"l":5.45,"n":8,"o":5.49,"t":"2026-09-28T08:00:00Z","v":820,"vw":5.476467},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-28T09:15:00Z","v":180,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":4,"o":5.45,"t":"2026-09-28T10:45:00Z","v":801,"vw":5.45},{"c":5.36,"h":5.47,"l":5.36,"n":49,"o":5.445,"t":"2026-09-28T11:00:00Z","v":7197,"vw":5.397169},{"c":5.435,"h":5.435,"l":5.4,"n":4,"o":5.4,"t":"2026-09-28T11:45:00Z","v":500,"vw":5.414},{"c":5.4,"h":5.4,"l":5.4,"n":9,"o":5.4,"t":"2026-09-28T12:15:00Z","v":780,"vw":5.4},{"c":5.34,"h":5.36,"l":5.34,"n":27,"o":5.36,"t":"2026-09-28T13:00:00Z","v":4514,"vw":5.347565},{"c":5.35,"h":5.4717,"l":5.3001,"n":583,"o":5.39,"t":"2026-09-28T13:30:00Z","v":174616,"vw":5.348835},{"c":5.38,"h":5.4,"l":5.35,"n":398,"o":5.36,"t":"2026-09-28T13:45:00Z","v":80599,"vw":5.376905},{"c":5.38,"h":5.42,"l":5.37,"n":383,"o":5.38,"t":"2026-09-28T14:00:00Z","v":57433,"vw":5.398153},{"c":5.425,"h":5.435,"l":5.3805,"n":328,"o":5.3845,"t":"2026-09-28T14:15:00Z","v":38963,"vw":5.403933},{"c":5.375,"h":5.425,"l":5.375,"n":314,"o":5.425,"t":"2026-09-28T14:30:00Z","v":32064,"vw":5.401899},{"c":5.405,"h":5.41,"l":5.355,"n":443,"o":5.3705,"t":"2026-09-28T14:45:00Z","v":52412,"vw":5.382656},{"c":5.385,"h":5.4,"l":5.37,"n":280,"o":5.4,"t":"2026-09-28T15:00:00Z","v":26882,"vw":5.392571},{"c":5.415,"h":5.42,"l":5.3805,"n":218,"o":5.39,"t":"2026-09-28T15:15:00Z","v":22591,"vw":5.400726},{"c":5.41,"h":5.41,"l":5.395,"n":160,"o":5.41,"t":"2026-09-28T15:30:00Z","v":24367,"vw":5.403376},{"c":5.405,"h":5.405,"l":5.39,"n":123,"o":5.4,"t":"2026-09-28T15:45:00Z","v":11818,"vw":5.399919},{"c":5.415,"h":5.425,"l":5.4,"n":213,"o":5.41,"t":"2026-09-28T16:00:00Z","v":22497,"vw":5.41338},{"c":5.49,"h":5.49,"l":5.415,"n":399,"o":5.415,"t":"2026-09-28T16:15:00Z","v":53487,"vw":5.450654},{"c":5.435,"h":5.48,"l":5.43,"n":250,"o":5.48,"t":"2026-09-28T16:30:00Z","v":24309,"vw":5.453881},{"c":5.43,"h":5.44,"l":5.42,"n":159,"o":5.43,"t":"2026-09-28T16:45:00Z","v":18511,"vw":5.431289},{"c":5.47,"h":5.48,"l":5.42,"n":355,"o":5.43,"t":"2026-09-28T17:00:00Z","v":49256,"vw":5.459309},{"c":5.4405,"h":5.46,"l":5.44,"n":137,"o":5.46,"t":"2026-09-28T17:15:00Z","v":17444,"vw":5.449302},{"c":5.43,"h":5.445,"l":5.43,"n":171,"o":5.445,"t":"2026-09-28T17:30:00Z","v":12143,"vw":5.437533},{"c":5.465,"h":5.47,"l":5.43,"n":213,"o":5.435,"t":"2026-09-28T17:45:00Z","v":31647,"vw":5.445988},{"c":5.49,"h":5.49,"l":5.455,"n":244,"o":5.46,"t":"2026-09-28T18:00:00Z","v":39539,"vw":5.470993},{"c":5.46,"h":5.485,"l":5.46,"n":182,"o":5.485,"t":"2026-09-28T18:15:00Z","v":18886,"vw":5.47469},{"c":5.465,"h":5.47,"l":5.4596,"n":165,"o":5.4699,"t":"2026-09-28T18:30:00Z","v":24982,"vw":5.4655},{"c":5.45,"h":5.47,"l":5.45,"n":219,"o":5.465,"t":"2026-09-28T18:45:00Z","v":36638,"vw":5.462489},{"c":5.43,"h":5.455,"l":5.43,"n":176,"o":5.455,"t":"2026-09-28T19:00:00Z","v":9991,"vw":5.44212},{"c":5.435,"h":5.44,"l":5.43,"n":204,"o":5.43,"t":"2026-09-28T19:15:00Z","v":12154,"vw":5.434334},{"c":5.425,"h":5.45,"l":5.415,"n":453,"o":5.43,"t":"2026-09-28T19:30:00Z","v":56990,"vw":5.42928},{"c":5.415,"h":5.4205,"l":5.4,"n":1177,"o":5.42,"t":"2026-09-28T19:45:00Z","v":180766,"vw":5.411073},{"c":5.41,"h":5.41,"l":5.41,"n":11,"o":5.41,"t":"2026-09-28T20:00:00Z","v":74372,"vw":5.41},{"c":5.35,"h":5.35,"l":5.35,"n":5,"o":5.35,"t":"2026-09-28T22:15:00Z","v":200,"vw":5.35},{"c":5.4472,"h":5.4472,"l":5.4472,"n":1,"o":5.4472,"t":"2026-09-29T11:30:00Z","v":300,"vw":5.4472},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-29T11:45:00Z","v":100,"vw":5.45},{"c":5.44,"h":5.45,"l":5.44,"n":10,"o":5.44,"t":"2026-09-29T13:15:00Z","v":8313,"vw":5.440123},{"c":5.465,"h":5.49,"l":5.37,"n":853,"o":5.43,"t":"2026-09-29T13:30:00Z","v":94965,"vw":5.418857},{"c":5.474,"h":5.4952,"l":5.46,"n":445,"o":5.465,"t":"2026-09-29T13:45:00Z","v":52069,"vw":5.476266},{"c":5.505,"h":5.51,"l":5.475,"n":303,"o":5.475,"t":"2026-09-29T14:00:00Z","v":31707,"vw":5.489455},{"c":5.52,"h":5.53,"l":5.495,"n":271,"o":5.5,"t":"2026-09-29T14:15:00Z","v":17636,"vw":5.511228},{"c":5.52,"h":5.52,"l":5.505,"n":300,"o":5.5199,"t":"2026-09-29T14:30:00Z","v":30724,"vw":5.513358},{"c":5.475,"h":5.515,"l":5.475,"n":479,"o":5.515,"t":"2026-09-29T14:45:00Z","v":45658,"vw":5.491566},{"c":5.4486,"h":5.47,"l":5.44,"n":230,"o":5.47,"t":"2026-09-29T15:00:00Z","v":22592,"vw":5.450781},{"c":5.415,"h":5.455,"l":5.405,"n":194,"o":5.45,"t":"2026-09-29T15:15:00Z","v":14716,"vw":5.433456},{"c":5.43,"h":5.4405,"l":5.415,"n":315,"o":5.415,"t":"2026-09-29T15:30:00Z","v":23180,"vw":5.433552},{"c":5.43,"h":5.46,"l":5.4219,"n":262,"o":5.435,"t":"2026-09-29T15:45:00Z","v":36586,"vw":5.442428},{"c":5.425,"h":5.44,"l":5.42,"n":235,"o":5.425,"t":"2026-09-29T16:00:00Z","v":39800,"vw":5.431453},{"c":5.455,"h":5.455,"l":5.425,"n":230,"o":5.425,"t":"2026-09-29T16:15:00Z","v":23989,"vw":5.436577},{"c":5.4552,"h":5.4552,"l":5.445,"n":100,"o":5.45,"t":"2026-09-29T16:30:00Z","v":10431,"vw":5.450945},{"c":5.45,"h":5.465,"l":5.445,"n":161,"o":5.4592,"t":"2026-09-29T16:45:00Z","v":12836,"vw":5.45291},{"c":5.45,"h":5.455,"l":5.45,"n":44,"o":5.45,"t":"2026-09-29T17:00:00Z","v":3027,"vw":5.450981},{"c":5.455,"h":5.455,"l":5.44,"n":188,"o":5.45,"t":"2026-09-29T17:15:00Z","v":22956,"vw":5.451063},{"c":5.475,"h":5.48,"l":5.455,"n":334,"o":5.455,"t":"2026-09-29T17:30:00Z","v":25978,"vw":5.468518},{"c":5.455,"h":5.475,"l":5.44,"n":243,"o":5.475,"t":"2026-09-29T17:45:00Z","v":36255,"vw":5.456727},{"c":5.49,"h":5.51,"l":5.455,"n":611,"o":5.455,"t":"2026-09-29T18:00:00Z","v":86392,"vw":5.489208},{"c":5.485,"h":5.495,"l":5.48,"n":160,"o":5.495,"t":"2026-09-29T18:15:00Z","v":13650,"vw":5.489293},{"c":5.495,"h":5.51,"l":5.47,"n":422,"o":5.485,"t":"2026-09-29T18:30:00Z","v":57304,"vw":5.488837},{"c":5.495,"h":5.5,"l":5.49,"n":245,"o":5.5,"t":"2026-09-29T18:45:00Z","v":24423,"vw":5.493693},{"c":5.5,"h":5.51,"l":5.49,"n":275,"o":5.5,"t":"2026-09-29T19:00:00Z","v":20308,"vw":5.501155},{"c":5.49,"h":5.51,"l":5.49,"n":228,"o":5.505,"t":"2026-09-29T19:15:00Z","v":14619,"vw":5.501112},{"c":5.49,"h":5.5,"l":5.485,"n":634,"o":5.495,"t":"2026-09-29T19:30:00Z","v":52232,"vw":5.491649},{"c":5.505,"h":5.515,"l":5.485,"n":1890,"o":5.495,"t":"2026-09-29T19:45:00Z","v":208377,"vw":5.501138},{"c":5.5182,"h":5.52,"l":5.49,"n":15,"o":5.5,"t":"2026-09-29T20:00:00Z","v":170951,"vw":5.490091},{"c":5.5186,"h":5.5186,"l":5.5186,"n":1,"o":5.5186,"t":"2026-09-30T11:00:00Z","v":300,"vw":5.5186},{"c":5.42,"h":5.52,"l":5.42,"n":7,"o":5.52,"t":"2026-09-30T12:30:00Z","v":600,"vw":5.474265},{"c":5.52,"h":5.585,"l":5.4914,"n":399,"o":5.56,"t":"2026-09-30T13:30:00Z","v":50456,"vw":5.534306},{"c":5.5795,"h":5.585,"l":5.52,"n":290,"o":5.52,"t":"2026-09-30T13:45:00Z","v":37973,"vw":5.556196},{"c":5.67,"h":5.67,"l":5.58,"n":514,"o":5.58,"t":"2026-09-30T14:00:00Z","v":68821,"vw":5.611911},{"c":5.595,"h":5.66,"l":5.59,"n":336,"o":5.66,"t":"2026-09-30T14:15:00Z","v":28911,"vw":5.625443},{"c":5.6,"h":5.605,"l":5.5791,"n":495,"o":5.59,"t":"2026-09-30T14:30:00Z","v":62951,"vw":5.589907},{"c":5.575,"h":5.61,"l":5.575,"n":387,"o":5.5915,"t":"2026-09-30T14:45:00Z","v":39079,"vw":5.590436},{"c":5.575,"h":5.59,"l":5.565,"n":302,"o":5.5795,"t":"2026-09-30T15:00:00Z","v":30482,"vw":5.573997},{"c":5.545,"h":5.595,"l":5.525,"n":372,"o":5.575,"t":"2026-09-30T15:15:00Z","v":43934,"vw":5.564372},{"c":5.52,"h":5.56,"l":5.52,"n":364,"o":5.545,"t":"2026-09-30T15:30:00Z","v":48357,"vw":5.535216},{"c":5.51,"h":5.525,"l":5.505,"n":440,"o":5.52,"t":"2026-09-30T15:45:00Z","v":49761,"vw":5.514124},{"c":5.53,"h":5.54,"l":5.51,"n":393,"o":5.51,"t":"2026-09-30T16:00:00Z","v":87224,"vw":5.525666},{"c":5.5212,"h":5.53,"l":5.51,"n":254,"o":5.53,"t":"2026-09-30T16:15:00Z","v":24254,"vw":5.521809},{"c":5.535,"h":5.54,"l":5.525,"n":179,"o":5.53,"t":"2026-09-30T16:30:00Z","v":11502,"vw":5.533849},{"c":5.527,"h":5.535,"l":5.52,"n":359,"o":5.535,"t":"2026-09-30T16:45:00Z","v":31630,"vw":5.529},{"c":5.525,"h":5.535,"l":5.52,"n":294,"o":5.52,"t":"2026-09-30T17:00:00Z","v":31300,"vw":5.526513},{"c":5.505,"h":5.53,"l":5.505,"n":236,"o":5.525,"t":"2026-09-30T17:15:00Z","v":17086,"vw":5.517469},{"c":5.5,"h":5.51,"l":5.495,"n":189,"o":5.505,"t":"2026-09-30T17:30:00Z","v":13470,"vw":5.500553},{"c":5.505,"h":5.505,"l":5.49,"n":319,"o":5.5,"t":"2026-09-30T17:45:00Z","v":32821,"vw":5.500055},{"c":5.49,"h":5.505,"l":5.49,"n":186,"o":5.505,"t":"2026-09-30T18:00:00Z","v":15900,"vw":5.495906},{"c":5.505,"h":5.505,"l":5.49,"n":236,"o":5.495,"t":"2026-09-30T18:15:00Z","v":13269,"vw":5.493796},{"c":5.525,"h":5.53,"l":5.505,"n":288,"o":5.51,"t":"2026-09-30T18:30:00Z","v":33897,"vw":5.517908},{"c":5.535,"h":5.54,"l":5.525,"n":223,"o":5.525,"t":"2026-09-30T18:45:00Z","v":18240,"vw":5.529634},{"c":5.53,"h":5.54,"l":5.525,"n":368,"o":5.53,"t":"2026-09-30T19:00:00Z","v":36314,"vw":5.529939},{"c":5.515,"h":5.53,"l":5.5103,"n":349,"o":5.53,"t":"2026-09-30T19:15:00Z","v":29714,"vw":5.521488},{"c":5.495,"h":5.51,"l":5.49,"n":394,"o":5.51,"t":"2026-09-30T19:30:00Z","v":31080,"vw":5.50199},{"c":5.5,"h":5.515,"l":5.49,"n":1545,"o":5.495,"t":"2026-09-30T19:45:00Z","v":158911,"vw":5.500865},{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-09-30T20:00:00Z","v":109212,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-30T23:30:00Z","v":555,"vw":5.5},{"c":5.509,"h":5.509,"l":5.509,"n":1,"o":5.509,"t":"2026-09-30T23:45:00Z","v":500,"vw":5.509},{"c":5.5,"h":5.5,"l":5.5,"n":5,"o":5.5,"t":"2026-10-01T08:00:00Z","v":3598,"vw":5.5},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-01T10:00:00Z","v":500,"vw":5.42},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-01T10:15:00Z","v":140,"vw":5.38},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-01T10:45:00Z","v":100,"vw":5.39},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-01T12:00:00Z","v":114,"vw":5.46},{"c":5.42,"h":5.505,"l":5.41,"n":352,"o":5.46,"t":"2026-10-01T13:30:00Z","v":72298,"vw":5.450809},{"c":5.405,"h":5.45,"l":5.4,"n":362,"o":5.419,"t":"2026-10-01T13:45:00Z","v":75434,"vw":5.419641},{"c":5.38,"h":5.405,"l":5.325,"n":489,"o":5.4,"t":"2026-10-01T14:00:00Z","v":70537,"vw":5.370023},{"c":5.385,"h":5.395,"l":5.355,"n":318,"o":5.385,"t":"2026-10-01T14:15:00Z","v":23481,"vw":5.373864},{"c":5.455,"h":5.46,"l":5.39,"n":477,"o":5.39,"t":"2026-10-01T14:30:00Z","v":49149,"vw":5.436389},{"c":5.385,"h":5.455,"l":5.385,"n":588,"o":5.455,"t":"2026-10-01T14:45:00Z","v":62318,"vw":5.416149},{"c":5.385,"h":5.385,"l":5.36,"n":304,"o":5.38,"t":"2026-10-01T15:00:00Z","v":56555,"vw":5.368743},{"c":5.385,"h":5.405,"l":5.38,"n":317,"o":5.385,"t":"2026-10-01T15:15:00Z","v":29361,"vw":5.389482},{"c":5.375,"h":5.385,"l":5.37,"n":243,"o":5.38,"t":"2026-10-01T15:30:00Z","v":22218,"vw":5.377532},{"c":5.4,"h":5.415,"l":5.375,"n":355,"o":5.375,"t":"2026-10-01T15:45:00Z","v":33508,"vw":5.393888},{"c":5.385,"h":5.42,"l":5.385,"n":242,"o":5.405,"t":"2026-10-01T16:00:00Z","v":19337,"vw":5.408854},{"c":5.405,"h":5.41,"l":5.385,"n":216,"o":5.385,"t":"2026-10-01T16:15:00Z","v":23915,"vw":5.402471},{"c":5.3999,"h":5.41,"l":5.39,"n":268,"o":5.405,"t":"2026-10-01T16:30:00Z","v":38002,"vw":5.39931},{"c":5.39,"h":5.415,"l":5.39,"n":260,"o":5.4,"t":"2026-10-01T16:45:00Z","v":32086,"vw":5.407482},{"c":5.415,"h":5.415,"l":5.38,"n":335,"o":5.395,"t":"2026-10-01T17:00:00Z","v":55386,"vw":5.390548},{"c":5.465,"h":5.47,"l":5.415,"n":344,"o":5.415,"t":"2026-10-01T17:15:00Z","v":32976,"vw":5.444752},{"c":5.46,"h":5.505,"l":5.44,"n":592,"o":5.47,"t":"2026-10-01T17:30:00Z","v":88352,"vw":5.475016},{"c":5.445,"h":5.47,"l":5.4405,"n":338,"o":5.455,"t":"2026-10-01T17:45:00Z","v":38297,"vw":5.457428},{"c":5.435,"h":5.445,"l":5.425,"n":450,"o":5.445,"t":"2026-10-01T18:00:00Z","v":38549,"vw":5.437566},{"c":5.455,"h":5.47,"l":5.4322,"n":382,"o":5.44,"t":"2026-10-01T18:15:00Z","v":68494,"vw":5.458414},{"c":5.465,"h":5.47,"l":5.45,"n":338,"o":5.45,"t":"2026-10-01T18:30:00Z","v":58906,"vw":5.455286},{"c":5.505,"h":5.505,"l":5.47,"n":292,"o":5.47,"t":"2026-10-01T18:45:00Z","v":39801,"vw":5.490534},{"c":5.515,"h":5.52,"l":5.49,"n":499,"o":5.505,"t":"2026-10-01T19:00:00Z","v":50953,"vw":5.505409},{"c":5.52,"h":5.53,"l":5.515,"n":406,"o":5.5195,"t":"2026-10-01T19:15:00Z","v":41521,"vw":5.522701},{"c":5.515,"h":5.54,"l":5.51,"n":584,"o":5.515,"t":"2026-10-01T19:30:00Z","v":75001,"vw":5.523941},{"c":5.54,"h":5.55,"l":5.51,"n":1752,"o":5.51,"t":"2026-10-01T19:45:00Z","v":174072,"vw":5.535009},{"c":5.59,"h":5.59,"l":5.43,"n":27,"o":5.54,"t":"2026-10-01T20:00:00Z","v":102636,"vw":5.539329},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-01T21:30:00Z","v":300,"vw":5.5},{"c":5.54,"h":5.54,"l":5.53,"n":3,"o":5.53,"t":"2026-10-02T08:15:00Z","v":461,"vw":5.537072},{"c":5.5294,"h":5.5294,"l":5.5294,"n":1,"o":5.5294,"t":"2026-10-02T11:00:00Z","v":200,"vw":5.5294},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-02T11:15:00Z","v":100,"vw":5.5},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-02T12:30:00Z","v":6001,"vw":5.59},{"c":5.62,"h":5.62,"l":5.62,"n":14,"o":5.62,"t":"2026-10-02T12:45:00Z","v":948,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":9,"o":5.62,"t":"2026-10-02T13:15:00Z","v":10173,"vw":5.62},{"c":5.6,"h":5.675,"l":5.5684,"n":451,"o":5.61,"t":"2026-10-02T13:30:00Z","v":112372,"vw":5.629083},{"c":5.644,"h":5.66,"l":5.61,"n":383,"o":5.61,"t":"2026-10-02T13:45:00Z","v":83544,"vw":5.63935},{"c":5.6599,"h":5.6599,"l":5.615,"n":304,"o":5.64,"t":"2026-10-02T14:00:00Z","v":25438,"vw":5.636396},{"c":5.725,"h":5.725,"l":5.65,"n":602,"o":5.655,"t":"2026-10-02T14:15:00Z","v":74274,"vw":5.685802},{"c":5.715,"h":5.73,"l":5.695,"n":442,"o":5.72,"t":"2026-10-02T14:30:00Z","v":50000,"vw":5.716107},{"c":5.685,"h":5.72,"l":5.68,"n":465,"o":5.72,"t":"2026-10-02T14:45:00Z","v":97111,"vw":5.691393},{"c":5.6,"h":5.69,"l":5.59,"n":610,"o":5.69,"t":"2026-10-02T15:00:00Z","v":154922,"vw":5.609784},{"c":5.585,"h":5.61,"l":5.555,"n":540,"o":5.605,"t":"2026-10-02T15:15:00Z","v":62368,"vw":5.578687},{"c":5.5422,"h":5.6,"l":5.54,"n":262,"o":5.58,"t":"2026-10-02T15:30:00Z","v":26799,"vw":5.568265},{"c":5.565,"h":5.565,"l":5.54,"n":248,"o":5.545,"t":"2026-10-02T15:45:00Z","v":23888,"vw":5.554184},{"c":5.545,"h":5.575,"l":5.54,"n":264,"o":5.565,"t":"2026-10-02T16:00:00Z","v":30245,"vw":5.562316},{"c":5.5477,"h":5.555,"l":5.545,"n":108,"o":5.545,"t":"2026-10-02T16:15:00Z","v":9536,"vw":5.548532},{"c":5.545,"h":5.5486,"l":5.525,"n":197,"o":5.545,"t":"2026-10-02T16:30:00Z","v":22155,"vw":5.537788},{"c":5.545,"h":5.5499,"l":5.535,"n":113,"o":5.5499,"t":"2026-10-02T16:45:00Z","v":10310,"vw":5.542438},{"c":5.535,"h":5.55,"l":5.53,"n":140,"o":5.545,"t":"2026-10-02T17:00:00Z","v":11990,"vw":5.540272},{"c":5.535,"h":5.545,"l":5.52,"n":193,"o":5.535,"t":"2026-10-02T17:15:00Z","v":24867,"vw":5.537283},{"c":5.555,"h":5.565,"l":5.535,"n":183,"o":5.535,"t":"2026-10-02T17:30:00Z","v":23350,"vw":5.554347},{"c":5.585,"h":5.585,"l":5.555,"n":286,"o":5.56,"t":"2026-10-02T17:45:00Z","v":33581,"vw":5.571445},{"c":5.565,"h":5.585,"l":5.5622,"n":124,"o":5.585,"t":"2026-10-02T18:00:00Z","v":9632,"vw":5.572262},{"c":5.545,"h":5.565,"l":5.54,"n":207,"o":5.565,"t":"2026-10-02T18:15:00Z","v":16848,"vw":5.552249},{"c":5.555,"h":5.57,"l":5.545,"n":267,"o":5.545,"t":"2026-10-02T18:30:00Z","v":37257,"vw":5.559661},{"c":5.545,"h":5.555,"l":5.542,"n":184,"o":5.555,"t":"2026-10-02T18:45:00Z","v":14506,"vw":5.54821},{"c":5.555,"h":5.565,"l":5.545,"n":202,"o":5.545,"t":"2026-10-02T19:00:00Z","v":21877,"vw":5.554093},{"c":5.535,"h":5.57,"l":5.53,"n":312,"o":5.56,"t":"2026-10-02T19:15:00Z","v":48860,"vw":5.548968},{"c":5.515,"h":5.55,"l":5.5105,"n":366,"o":5.535,"t":"2026-10-02T19:30:00Z","v":58334,"vw":5.525357},{"c":5.495,"h":5.53,"l":5.475,"n":1246,"o":5.515,"t":"2026-10-02T19:45:00Z","v":198725,"vw":5.494735},{"c":5.5,"h":5.51,"l":5.49,"n":12,"o":5.49,"t":"2026-10-02T20:00:00Z","v":90955,"vw":5.490055},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-02T20:15:00Z","v":135,"vw":5.46},{"c":5.4724,"h":5.4724,"l":5.4724,"n":1,"o":5.4724,"t":"2026-10-02T21:45:00Z","v":100,"vw":5.4724},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-05T08:45:00Z","v":9000,"vw":5.5},{"c":5.64,"h":5.64,"l":5.59,"n":17,"o":5.59,"t":"2026-10-05T12:45:00Z","v":2004,"vw":5.622333},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-05T13:00:00Z","v":100,"vw":5.61},{"c":5.5,"h":5.69,"l":5.48,"n":348,"o":5.53,"t":"2026-10-05T13:30:00Z","v":50714,"vw":5.533104},{"c":5.505,"h":5.525,"l":5.485,"n":416,"o":5.505,"t":"2026-10-05T13:45:00Z","v":32211,"vw":5.502236},{"c":5.59,"h":5.62,"l":5.5,"n":469,"o":5.5,"t":"2026-10-05T14:00:00Z","v":33739,"vw":5.572549},{"c":5.545,"h":5.59,"l":5.54,"n":408,"o":5.585,"t":"2026-10-05T14:15:00Z","v":29710,"vw":5.555752},{"c":5.58,"h":5.58,"l":5.53,"n":326,"o":5.535,"t":"2026-10-05T14:30:00Z","v":30700,"vw":5.553319},{"c":5.605,"h":5.61,"l":5.56,"n":576,"o":5.58,"t":"2026-10-05T14:45:00Z","v":49809,"vw":5.583583},{"c":5.585,"h":5.61,"l":5.5801,"n":269,"o":5.605,"t":"2026-10-05T15:00:00Z","v":18671,"vw":5.595742},{"c":5.595,"h":5.595,"l":5.585,"n":183,"o":5.585,"t":"2026-10-05T15:15:00Z","v":15731,"vw":5.591935},{"c":5.615,"h":5.615,"l":5.5901,"n":129,"o":5.5994,"t":"2026-10-05T15:30:00Z","v":10273,"vw":5.606255},{"c":5.6228,"h":5.625,"l":5.61,"n":130,"o":5.615,"t":"2026-10-05T15:45:00Z","v":12219,"vw":5.619766},{"c":5.61,"h":5.625,"l":5.6,"n":154,"o":5.6212,"t":"2026-10-05T16:00:00Z","v":30852,"vw":5.611434},{"c":5.6116,"h":5.62,"l":5.6,"n":156,"o":5.61,"t":"2026-10-05T16:15:00Z","v":11652,"vw":5.608885},{"c":5.615,"h":5.625,"l":5.61,"n":160,"o":5.615,"t":"2026-10-05T16:30:00Z","v":34176,"vw":5.620351},{"c":5.605,"h":5.62,"l":5.605,"n":118,"o":5.62,"t":"2026-10-05T16:45:00Z","v":9873,"vw":5.613228},{"c":5.605,"h":5.609,"l":5.595,"n":233,"o":5.605,"t":"2026-10-05T17:00:00Z","v":24195,"vw":5.599582},{"c":5.61,"h":5.61,"l":5.605,"n":98,"o":5.605,"t":"2026-10-05T17:15:00Z","v":3662,"vw":5.607726},{"c":5.62,"h":5.62,"l":5.6,"n":193,"o":5.605,"t":"2026-10-05T17:30:00Z","v":16595,"vw":5.608823},{"c":5.64,"h":5.65,"l":5.62,"n":223,"o":5.62,"t":"2026-10-05T17:45:00Z","v":21299,"vw":5.632946},{"c":5.635,"h":5.645,"l":5.6322,"n":258,"o":5.64,"t":"2026-10-05T18:00:00Z","v":20377,"vw":5.640225},{"c":5.635,"h":5.64,"l":5.635,"n":65,"o":5.635,"t":"2026-10-05T18:15:00Z","v":6211,"vw":5.637568},{"c":5.645,"h":5.655,"l":5.6301,"n":321,"o":5.6395,"t":"2026-10-05T18:30:00Z","v":30180,"vw":5.643672},{"c":5.665,"h":5.67,"l":5.63,"n":193,"o":5.645,"t":"2026-10-05T18:45:00Z","v":15386,"vw":5.648836},{"c":5.675,"h":5.679,"l":5.665,"n":267,"o":5.67,"t":"2026-10-05T19:00:00Z","v":29352,"vw":5.669194},{"c":5.645,"h":5.67,"l":5.645,"n":226,"o":5.67,"t":"2026-10-05T19:15:00Z","v":14402,"vw":5.661744},{"c":5.625,"h":5.655,"l":5.62,"n":675,"o":5.645,"t":"2026-10-05T19:30:00Z","v":92007,"vw":5.64046},{"c":5.6,"h":5.625,"l":5.59,"n":1806,"o":5.625,"t":"2026-10-05T19:45:00Z","v":304333,"vw":5.601126},{"c":5.6,"h":5.6,"l":5.6,"n":19,"o":5.6,"t":"2026-10-05T20:00:00Z","v":100077,"vw":5.6},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-05T20:15:00Z","v":100,"vw":5.5},{"c":5.55,"h":5.62,"l":5.54,"n":336,"o":5.6,"t":"2026-10-06T13:30:00Z","v":39292,"vw":5.587782},{"c":5.565,"h":5.565,"l":5.52,"n":258,"o":5.545,"t":"2026-10-06T13:45:00Z","v":20733,"vw":5.538668},{"c":5.625,"h":5.63,"l":5.56,"n":342,"o":5.565,"t":"2026-10-06T14:00:00Z","v":34025,"vw":5.602223},{"c":5.595,"h":5.63,"l":5.575,"n":424,"o":5.62,"t":"2026-10-06T14:15:00Z","v":46835,"vw":5.598751},{"c":5.55,"h":5.59,"l":5.535,"n":309,"o":5.59,"t":"2026-10-06T14:30:00Z","v":37357,"vw":5.559693},{"c":5.5501,"h":5.5686,"l":5.534,"n":295,"o":5.545,"t":"2026-10-06T14:45:00Z","v":20228,"vw":5.5481},{"c":5.55,"h":5.565,"l":5.535,"n":201,"o":5.555,"t":"2026-10-06T15:00:00Z","v":14711,"vw":5.549848},{"c":5.585,"h":5.59,"l":5.545,"n":300,"o":5.545,"t":"2026-10-06T15:15:00Z","v":32680,"vw":5.564505},{"c":5.585,"h":5.59,"l":5.5709,"n":157,"o":5.58,"t":"2026-10-06T15:30:00Z","v":13256,"vw":5.583892},{"c":5.5804,"h":5.6,"l":5.5804,"n":140,"o":5.581,"t":"2026-10-06T15:45:00Z","v":9456,"vw":5.585971},{"c":5.555,"h":5.58,"l":5.55,"n":286,"o":5.58,"t":"2026-10-06T16:00:00Z","v":58410,"vw":5.561174},{"c":5.545,"h":5.555,"l":5.535,"n":164,"o":5.555,"t":"2026-10-06T16:15:00Z","v":13589,"vw":5.542823},{"c":5.55,"h":5.55,"l":5.541,"n":129,"o":5.546,"t":"2026-10-06T16:30:00Z","v":7087,"vw":5.546513},{"c":5.54,"h":5.56,"l":5.535,"n":163,"o":5.545,"t":"2026-10-06T16:45:00Z","v":14824,"vw":5.544975},{"c":5.535,"h":5.545,"l":5.5322,"n":255,"o":5.54,"t":"2026-10-06T17:00:00Z","v":18869,"vw":5.538797},{"c":5.54,"h":5.54,"l":5.52,"n":247,"o":5.535,"t":"2026-10-06T17:15:00Z","v":25162,"vw":5.532544},{"c":5.55,"h":5.555,"l":5.535,"n":198,"o":5.54,"t":"2026-10-06T17:30:00Z","v":13216,"vw":5.542831},{"c":5.565,"h":5.57,"l":5.545,"n":310,"o":5.545,"t":"2026-10-06T17:45:00Z","v":37969,"vw":5.562812},{"c":5.575,"h":5.58,"l":5.565,"n":116,"o":5.57,"t":"2026-10-06T18:00:00Z","v":4737,"vw":5.572911},{"c":5.58,"h":5.585,"l":5.575,"n":235,"o":5.575,"t":"2026-10-06T18:15:00Z","v":15534,"vw":5.579882},{"c":5.585,"h":5.5899,"l":5.5723,"n":122,"o":5.5899,"t":"2026-10-06T18:30:00Z","v":10240,"vw":5.579433},{"c":5.6,"h":5.6,"l":5.57,"n":143,"o":5.585,"t":"2026-10-06T18:45:00Z","v":8992,"vw":5.583949},{"c":5.58,"h":5.6,"l":5.575,"n":239,"o":5.6,"t":"2026-10-06T19:00:00Z","v":24823,"vw":5.583718},{"c":5.565,"h":5.58,"l":5.565,"n":344,"o":5.58,"t":"2026-10-06T19:15:00Z","v":37359,"vw":5.572037},{"c":5.57,"h":5.575,"l":5.555,"n":276,"o":5.565,"t":"2026-10-06T19:30:00Z","v":33797,"vw":5.565623},{"c":5.59,"h":5.59,"l":5.5505,"n":853,"o":5.565,"t":"2026-10-06T19:45:00Z","v":95412,"vw":5.570169},{"c":5.58,"h":5.58,"l":5.58,"n":14,"o":5.58,"t":"2026-10-06T20:00:00Z","v":61846,"vw":5.58},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-06T20:30:00Z","v":500,"vw":5.6},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-07T08:00:00Z","v":101,"vw":5.55},{"c":5.5,"h":5.57,"l":5.5,"n":9,"o":5.5676,"t":"2026-10-07T11:15:00Z","v":470,"vw":5.5444},{"c":5.4986,"h":5.4986,"l":5.4,"n":2,"o":5.4,"t":"2026-10-07T12:15:00Z","v":3087,"vw":5.473144},{"c":5.415,"h":5.45,"l":5.37,"n":522,"o":5.42,"t":"2026-10-07T13:30:00Z","v":87500,"vw":5.406516},{"c":5.42,"h":5.43,"l":5.38,"n":288,"o":5.41,"t":"2026-10-07T13:45:00Z","v":33131,"vw":5.406729},{"c":5.445,"h":5.475,"l":5.395,"n":377,"o":5.425,"t":"2026-10-07T14:00:00Z","v":52424,"vw":5.437569},{"c":5.445,"h":5.455,"l":5.435,"n":176,"o":5.4426,"t":"2026-10-07T14:15:00Z","v":16402,"vw":5.443878},{"c":5.425,"h":5.455,"l":5.425,"n":253,"o":5.44,"t":"2026-10-07T14:30:00Z","v":33984,"vw":5.439842},{"c":5.425,"h":5.43,"l":5.41,"n":158,"o":5.43,"t":"2026-10-07T14:45:00Z","v":20023,"vw":5.422297},{"c":5.43,"h":5.44,"l":5.415,"n":209,"o":5.425,"t":"2026-10-07T15:00:00Z","v":22952,"vw":5.428208},{"c":5.41,"h":5.435,"l":5.41,"n":226,"o":5.425,"t":"2026-10-07T15:15:00Z","v":40265,"vw":5.418856},{"c":5.435,"h":5.445,"l":5.415,"n":212,"o":5.415,"t":"2026-10-07T15:30:00Z","v":50756,"vw":5.43131},{"c":5.415,"h":5.431,"l":5.4035,"n":137,"o":5.43,"t":"2026-10-07T15:45:00Z","v":12754,"vw":5.415703},{"c":5.385,"h":5.41,"l":5.385,"n":141,"o":5.41,"t":"2026-10-07T16:00:00Z","v":12794,"vw":5.400783},{"c":5.39,"h":5.39,"l":5.3815,"n":143,"o":5.3815,"t":"2026-10-07T16:15:00Z","v":13854,"vw":5.387802},{"c":5.4,"h":5.405,"l":5.375,"n":295,"o":5.385,"t":"2026-10-07T16:30:00Z","v":39700,"vw":5.39302},{"c":5.355,"h":5.405,"l":5.355,"n":293,"o":5.4,"t":"2026-10-07T16:45:00Z","v":244803,"vw":5.379393},{"c":5.385,"h":5.385,"l":5.355,"n":335,"o":5.355,"t":"2026-10-07T17:00:00Z","v":41875,"vw":5.370147},{"c":5.3605,"h":5.38,"l":5.36,"n":124,"o":5.38,"t":"2026-10-07T17:15:00Z","v":8236,"vw":5.374508},{"c":5.385,"h":5.39,"l":5.36,"n":232,"o":5.365,"t":"2026-10-07T17:30:00Z","v":12881,"vw":5.369294},{"c":5.365,"h":5.38,"l":5.36,"n":168,"o":5.38,"t":"2026-10-07T17:45:00Z","v":9718,"vw":5.371041},{"c":5.365,"h":5.3874,"l":5.35,"n":203,"o":5.37,"t":"2026-10-07T18:00:00Z","v":15355,"vw":5.366952},{"c":5.335,"h":5.365,"l":5.335,"n":187,"o":5.365,"t":"2026-10-07T18:15:00Z","v":12427,"vw":5.346761},{"c":5.355,"h":5.36,"l":5.34,"n":248,"o":5.34,"t":"2026-10-07T18:30:00Z","v":26789,"vw":5.350148},{"c":5.355,"h":5.36,"l":5.3501,"n":132,"o":5.3524,"t":"2026-10-07T18:45:00Z","v":7403,"vw":5.354894},{"c":5.34,"h":5.36,"l":5.335,"n":487,"o":5.3599,"t":"2026-10-07T19:00:00Z","v":63001,"vw":5.343344},{"c":5.355,"h":5.36,"l":5.345,"n":359,"o":5.345,"t":"2026-10-07T19:15:00Z","v":26787,"vw":5.353864},{"c":5.365,"h":5.37,"l":5.355,"n":504,"o":5.355,"t":"2026-10-07T19:30:00Z","v":46233,"vw":5.364017},{"c":5.38,"h":5.38,"l":5.3425,"n":1398,"o":5.37,"t":"2026-10-07T19:45:00Z","v":209367,"vw":5.357801},{"c":5.37,"h":5.37,"l":5.37,"n":7,"o":5.37,"t":"2026-10-07T20:00:00Z","v":70403,"vw":5.37},{"c":5.3707,"h":5.3707,"l":5.3707,"n":2,"o":5.3707,"t":"2026-10-07T20:15:00Z","v":470,"vw":5.3707},{"c":5.43,"h":5.43,"l":5.4,"n":5,"o":5.4,"t":"2026-10-08T08:00:00Z","v":601,"vw":5.424764},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-08T11:30:00Z","v":373,"vw":5.32},{"c":5.25,"h":5.31,"l":5.25,"n":19,"o":5.31,"t":"2026-10-08T11:45:00Z","v":1835,"vw":5.294162},{"c":5.35,"h":5.36,"l":5.28,"n":287,"o":5.3,"t":"2026-10-08T13:30:00Z","v":37514,"vw":5.325418},{"c":5.28,"h":5.35,"l":5.28,"n":286,"o":5.35,"t":"2026-10-08T13:45:00Z","v":42293,"vw":5.315727},{"c":5.275,"h":5.29,"l":5.26,"n":226,"o":5.285,"t":"2026-10-08T14:00:00Z","v":21610,"vw":5.27598},{"c":5.3,"h":5.31,"l":5.26,"n":330,"o":5.275,"t":"2026-10-08T14:15:00Z","v":46688,"vw":5.277109},{"c":5.295,"h":5.315,"l":5.285,"n":280,"o":5.295,"t":"2026-10-08T14:30:00Z","v":40124,"vw":5.297303},{"c":5.2907,"h":5.305,"l":5.28,"n":214,"o":5.295,"t":"2026-10-08T14:45:00Z","v":26596,"vw":5.294054},{"c":5.29,"h":5.31,"l":5.26,"n":651,"o":5.29,"t":"2026-10-08T15:00:00Z","v":85993,"vw":5.283108},{"c":5.275,"h":5.2886,"l":5.2701,"n":192,"o":5.285,"t":"2026-10-08T15:15:00Z","v":21200,"vw":5.280844},{"c":5.275,"h":5.275,"l":5.26,"n":171,"o":5.275,"t":"2026-10-08T15:30:00Z","v":19305,"vw":5.268706},{"c":5.255,"h":5.28,"l":5.255,"n":281,"o":5.28,"t":"2026-10-08T15:45:00Z","v":43637,"vw":5.271167},{"c":5.245,"h":5.26,"l":5.24,"n":187,"o":5.255,"t":"2026-10-08T16:00:00Z","v":17606,"vw":5.251377},{"c":5.23,"h":5.295,"l":5.23,"n":461,"o":5.24,"t":"2026-10-08T16:15:00Z","v":71406,"vw":5.263716},{"c":5.245,"h":5.245,"l":5.21,"n":256,"o":5.23,"t":"2026-10-08T16:30:00Z","v":35816,"vw":5.22482},{"c":5.215,"h":5.245,"l":5.1905,"n":407,"o":5.24,"t":"2026-10-08T16:45:00Z","v":65818,"vw":5.214336},{"c":5.205,"h":5.216,"l":5.175,"n":411,"o":5.215,"t":"2026-10-08T17:00:00Z","v":62254,"vw":5.191254},{"c":5.17,"h":5.205,"l":5.17,"n":306,"o":5.205,"t":"2026-10-08T17:15:00Z","v":39869,"vw":5.185017},{"c":5.2,"h":5.2,"l":5.1601,"n":535,"o":5.17,"t":"2026-10-08T17:30:00Z","v":99261,"vw":5.175918},{"c":5.21,"h":5.21,"l":5.185,"n":293,"o":5.195,"t":"2026-10-08T17:45:00Z","v":36605,"vw":5.195151},{"c":5.2126,"h":5.23,"l":5.2,"n":304,"o":5.205,"t":"2026-10-08T18:00:00Z","v":42456,"vw":5.211724},{"c":5.245,"h":5.255,"l":5.22,"n":204,"o":5.22,"t":"2026-10-08T18:15:00Z","v":30531,"vw":5.228428},{"c":5.235,"h":5.255,"l":5.23,"n":236,"o":5.245,"t":"2026-10-08T18:30:00Z","v":39392,"vw":5.243067},{"c":5.225,"h":5.24,"l":5.225,"n":221,"o":5.235,"t":"2026-10-08T18:45:00Z","v":23764,"vw":5.230548},{"c":5.225,"h":5.235,"l":5.22,"n":205,"o":5.225,"t":"2026-10-08T19:00:00Z","v":18249,"vw":5.228546},{"c":5.245,"h":5.26,"l":5.225,"n":317,"o":5.225,"t":"2026-10-08T19:15:00Z","v":37350,"vw":5.237718},{"c":5.245,"h":5.255,"l":5.24,"n":319,"o":5.245,"t":"2026-10-08T19:30:00Z","v":38770,"vw":5.246353},{"c":5.255,"h":5.265,"l":5.245,"n":984,"o":5.245,"t":"2026-10-08T19:45:00Z","v":149549,"vw":5.252272},{"c":5.26,"h":5.26,"l":5.26,"n":10,"o":5.26,"t":"2026-10-08T20:00:00Z","v":98394,"vw":5.26},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-09T08:00:00Z","v":1426,"vw":5.3},{"c":5.2337,"h":5.2337,"l":5.2337,"n":1,"o":5.2337,"t":"2026-10-09T12:30:00Z","v":3120,"vw":5.2337},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-09T13:00:00Z","v":284,"vw":5.3},{"c":5.24,"h":5.34,"l":5.24,"n":452,"o":5.34,"t":"2026-10-09T13:30:00Z","v":41090,"vw":5.277873},{"c":5.28,"h":5.28,"l":5.24,"n":233,"o":5.24,"t":"2026-10-09T13:45:00Z","v":22243,"vw":5.258161},{"c":5.265,"h":5.28,"l":5.25,"n":167,"o":5.28,"t":"2026-10-09T14:00:00Z","v":19252,"vw":5.26916},{"c":5.265,"h":5.28,"l":5.26,"n":213,"o":5.275,"t":"2026-10-09T14:15:00Z","v":17905,"vw":5.266263},{"c":5.275,"h":5.28,"l":5.265,"n":215,"o":5.265,"t":"2026-10-09T14:30:00Z","v":17209,"vw":5.275312},{"c":5.28,"h":5.2912,"l":5.28,"n":182,"o":5.28,"t":"2026-10-09T14:45:00Z","v":13925,"vw":5.284371},{"c":5.285,"h":5.305,"l":5.275,"n":204,"o":5.28,"t":"2026-10-09T15:00:00Z","v":15973,"vw":5.291235},{"c":5.275,"h":5.295,"l":5.275,"n":143,"o":5.285,"t":"2026-10-09T15:15:00Z","v":13521,"vw":5.283796},{"c":5.265,"h":5.2885,"l":5.26,"n":221,"o":5.285,"t":"2026-10-09T15:30:00Z","v":27301,"vw":5.272663},{"c":5.265,"h":5.28,"l":5.265,"n":197,"o":5.2695,"t":"2026-10-09T15:45:00Z","v":18862,"vw":5.273665},{"c":5.2648,"h":5.2695,"l":5.255,"n":102,"o":5.265,"t":"2026-10-09T16:00:00Z","v":12567,"vw":5.260188},{"c":5.255,"h":5.265,"l":5.25,"n":351,"o":5.26,"t":"2026-10-09T16:15:00Z","v":23959,"vw":5.259077},{"c":5.235,"h":5.26,"l":5.235,"n":139,"o":5.2526,"t":"2026-10-09T16:30:00Z","v":11877,"vw":5.246998},{"c":5.23,"h":5.24,"l":5.23,"n":156,"o":5.235,"t":"2026-10-09T16:45:00Z","v":8057,"vw":5.237167},{"c":5.2399,"h":5.25,"l":5.235,"n":112,"o":5.235,"t":"2026-10-09T17:00:00Z","v":9295,"vw":5.240587},{"c":5.245,"h":5.25,"l":5.2395,"n":80,"o":5.2395,"t":"2026-10-09T17:15:00Z","v":6496,"vw":5.242854},{"c":5.265,"h":5.265,"l":5.25,"n":168,"o":5.25,"t":"2026-10-09T17:30:00Z","v":12169,"vw":5.258734},{"c":5.285,"h":5.295,"l":5.27,"n":168,"o":5.27,"t":"2026-10-09T17:45:00Z","v":12757,"vw":5.283037},{"c":5.2895,"h":5.295,"l":5.28,"n":110,"o":5.28,"t":"2026-10-09T18:00:00Z","v":10437,"vw":5.289937},{"c":5.27,"h":5.285,"l":5.27,"n":119,"o":5.285,"t":"2026-10-09T18:15:00Z","v":7342,"vw":5.274879},{"c":5.27,"h":5.27,"l":5.2618,"n":91,"o":5.27,"t":"2026-10-09T18:30:00Z","v":5173,"vw":5.268698},{"c":5.285,"h":5.29,"l":5.265,"n":183,"o":5.265,"t":"2026-10-09T18:45:00Z","v":15228,"vw":5.279897},{"c":5.28,"h":5.29,"l":5.275,"n":99,"o":5.285,"t":"2026-10-09T19:00:00Z","v":8844,"vw":5.282533},{"c":5.275,"h":5.28,"l":5.265,"n":207,"o":5.275,"t":"2026-10-09T19:15:00Z","v":15765,"vw":5.27132},{"c":5.275,"h":5.28,"l":5.25,"n":455,"o":5.27,"t":"2026-10-09T19:30:00Z","v":45111,"vw":5.264719},{"c":5.275,"h":5.28,"l":5.265,"n":693,"o":5.28,"t":"2026-10-09T19:45:00Z","v":68102,"vw":5.269697},{"c":5.27,"h":5.27,"l":5.27,"n":12,"o":5.27,"t":"2026-10-09T20:00:00Z","v":50462,"vw":5.27},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T20:15:00Z","v":150,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T20:45:00Z","v":300,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T21:30:00Z","v":379,"vw":5.2},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-09T22:00:00Z","v":250,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-09T23:15:00Z","v":100,"vw":5.28},{"c":5.2,"h":5.23,"l":5.2,"n":29,"o":5.21,"t":"2026-10-12T08:00:00Z","v":23504,"vw":5.214055},{"c":5.1127,"h":5.16,"l":5.1086,"n":16,"o":5.16,"t":"2026-10-12T11:00:00Z","v":3406,"vw":5.123138},{"c":5.1,"h":5.1,"l":5.1,"n":11,"o":5.1,"t":"2026-10-12T11:30:00Z","v":1306,"vw":5.1},{"c":5.1,"h":5.11,"l":5.1,"n":2,"o":5.11,"t":"2026-10-12T12:00:00Z","v":4707,"vw":5.108292},{"c":5.02,"h":5.12,"l":5.02,"n":24,"o":5.1069,"t":"2026-10-12T12:15:00Z","v":1787,"vw":5.093576},{"c":5.0866,"h":5.09,"l":5.0866,"n":2,"o":5.09,"t":"2026-10-12T12:30:00Z","v":400,"vw":5.0883},{"c":5.0899,"h":5.0899,"l":5.0899,"n":4,"o":5.0899,"t":"2026-10-12T12:45:00Z","v":180,"vw":5.0899},{"c":5.125,"h":5.125,"l":5.05,"n":17,"o":5.09,"t":"2026-10-12T13:00:00Z","v":3123,"vw":5.072154},{"c":5.1,"h":5.13,"l":5.01,"n":506,"o":5.11,"t":"2026-10-12T13:30:00Z","v":101439,"vw":5.083222},{"c":5.07,"h":5.11,"l":5.05,"n":426,"o":5.1,"t":"2026-10-12T13:45:00Z","v":49583,"vw":5.082575},{"c":5.06,"h":5.075,"l":5.04,"n":301,"o":5.065,"t":"2026-10-12T14:00:00Z","v":63380,"vw":5.054021},{"c":5.055,"h":5.06,"l":5.01,"n":569,"o":5.06,"t":"2026-10-12T14:15:00Z","v":104207,"vw":5.029091},{"c":5.04,"h":5.055,"l":5.04,"n":267,"o":5.045,"t":"2026-10-12T14:30:00Z","v":28475,"vw":5.046161},{"c":5.025,"h":5.0499,"l":5.025,"n":296,"o":5.045,"t":"2026-10-12T14:45:00Z","v":49682,"vw":5.039337},{"c":5.055,"h":5.0588,"l":5.02,"n":332,"o":5.02,"t":"2026-10-12T15:00:00Z","v":37654,"vw":5.040087},{"c":5.02,"h":5.06,"l":5.01,"n":756,"o":5.055,"t":"2026-10-12T15:15:00Z","v":247554,"vw":5.019549},{"c":5.01,"h":5.025,"l":5.01,"n":212,"o":5.025,"t":"2026-10-12T15:30:00Z","v":40993,"vw":5.022264},{"c":4.98,"h":5.01,"l":4.98,"n":426,"o":5.01,"t":"2026-10-12T15:45:00Z","v":48439,"vw":4.993144},{"c":4.945,"h":4.985,"l":4.94,"n":307,"o":4.98,"t":"2026-10-12T16:00:00Z","v":56032,"vw":4.965489},{"c":4.945,"h":4.9493,"l":4.94,"n":154,"o":4.945,"t":"2026-10-12T16:15:00Z","v":21344,"vw":4.944669},{"c":4.92,"h":4.945,"l":4.92,"n":191,"o":4.94,"t":"2026-10-12T16:30:00Z","v":15256,"vw":4.936987},{"c":4.905,"h":4.93,"l":4.9,"n":298,"o":4.925,"t":"2026-10-12T16:45:00Z","v":47447,"vw":4.912167},{"c":4.92,"h":4.945,"l":4.91,"n":388,"o":4.91,"t":"2026-10-12T17:00:00Z","v":83918,"vw":4.925479},{"c":4.905,"h":4.92,"l":4.905,"n":211,"o":4.92,"t":"2026-10-12T17:15:00Z","v":30376,"vw":4.910496},{"c":4.895,"h":4.915,"l":4.895,"n":241,"o":4.905,"t":"2026-10-12T17:30:00Z","v":50696,"vw":4.907199},{"c":4.895,"h":4.9,"l":4.89,"n":141,"o":4.895,"t":"2026-10-12T17:45:00Z","v":16890,"vw":4.895963},{"c":4.895,"h":4.9,"l":4.89,"n":187,"o":4.89,"t":"2026-10-12T18:00:00Z","v":13617,"vw":4.893324},{"c":4.88,"h":4.9,"l":4.88,"n":222,"o":4.895,"t":"2026-10-12T18:15:00Z","v":20529,"vw":4.890506},{"c":4.87,"h":4.885,"l":4.87,"n":255,"o":4.88,"t":"2026-10-12T18:30:00Z","v":23304,"vw":4.874079},{"c":4.87,"h":4.88,"l":4.87,"n":237,"o":4.87,"t":"2026-10-12T18:45:00Z","v":14871,"vw":4.873073},{"c":4.885,"h":4.8891,"l":4.86,"n":330,"o":4.87,"t":"2026-10-12T19:00:00Z","v":42530,"vw":4.875031},{"c":4.875,"h":4.885,"l":4.865,"n":315,"o":4.885,"t":"2026-10-12T19:15:00Z","v":44226,"vw":4.873587},{"c":4.875,"h":4.8799,"l":4.86,"n":506,"o":4.875,"t":"2026-10-12T19:30:00Z","v":87124,"vw":4.870707},{"c":4.94,"h":4.985,"l":4.865,"n":3746,"o":4.875,"t":"2026-10-12T19:45:00Z","v":1161133,"vw":4.942689},{"c":4.95,"h":4.95,"l":4.93,"n":14,"o":4.94,"t":"2026-10-12T20:00:00Z","v":98069,"vw":4.930124},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-12T20:15:00Z","v":500,"vw":4.98},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-12T22:00:00Z","v":200,"vw":5.02},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-12T23:45:00Z","v":150,"vw":4.97},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-13T08:00:00Z","v":120,"vw":4.9},{"c":4.88,"h":4.88,"l":4.88,"n":29,"o":4.88,"t":"2026-10-13T11:00:00Z","v":354,"vw":4.88},{"c":4.89,"h":4.92,"l":4.89,"n":29,"o":4.9,"t":"2026-10-13T12:00:00Z","v":11181,"vw":4.900655},{"c":4.88,"h":4.9367,"l":4.88,"n":2,"o":4.9367,"t":"2026-10-13T12:45:00Z","v":600,"vw":4.92725},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-13T13:00:00Z","v":410,"vw":4.88},{"c":4.8533,"h":4.87,"l":4.8533,"n":5,"o":4.87,"t":"2026-10-13T13:15:00Z","v":701,"vw":4.866186},{"c":4.865,"h":4.88,"l":4.785,"n":842,"o":4.88,"t":"2026-10-13T13:30:00Z","v":203765,"vw":4.839645},{"c":4.895,"h":4.94,"l":4.84,"n":1001,"o":4.865,"t":"2026-10-13T13:45:00Z","v":255266,"vw":4.884972},{"c":4.915,"h":4.925,"l":4.88,"n":475,"o":4.895,"t":"2026-10-13T14:00:00Z","v":86707,"vw":4.897388},{"c":4.915,"h":4.92,"l":4.89,"n":281,"o":4.915,"t":"2026-10-13T14:15:00Z","v":39715,"vw":4.905241},{"c":4.94,"h":4.9495,"l":4.91,"n":763,"o":4.915,"t":"2026-10-13T14:30:00Z","v":133782,"vw":4.926459},{"c":4.955,"h":4.975,"l":4.94,"n":407,"o":4.94,"t":"2026-10-13T14:45:00Z","v":78587,"vw":4.963128},{"c":4.945,"h":4.965,"l":4.945,"n":418,"o":4.955,"t":"2026-10-13T15:00:00Z","v":54774,"vw":4.953124},{"c":4.965,"h":4.98,"l":4.925,"n":683,"o":4.945,"t":"2026-10-13T15:15:00Z","v":238796,"vw":4.95881},{"c":4.95,"h":4.975,"l":4.95,"n":437,"o":4.965,"t":"2026-10-13T15:30:00Z","v":65141,"vw":4.966246},{"c":4.99,"h":4.99,"l":4.9409,"n":350,"o":4.95,"t":"2026-10-13T15:45:00Z","v":60040,"vw":4.962689},{"c":5.025,"h":5.04,"l":4.97,"n":506,"o":4.985,"t":"2026-10-13T16:00:00Z","v":86664,"vw":5.008486},{"c":4.985,"h":5.035,"l":4.9801,"n":441,"o":5.025,"t":"2026-10-13T16:15:00Z","v":54546,"vw":5.007465},{"c":5.005,"h":5.01,"l":4.985,"n":227,"o":4.985,"t":"2026-10-13T16:30:00Z","v":25600,"vw":4.996864},{"c":4.995,"h":5.01,"l":4.99,"n":304,"o":5,"t":"2026-10-13T16:45:00Z","v":32488,"vw":5.001852},{"c":4.995,"h":5.01,"l":4.99,"n":286,"o":5,"t":"2026-10-13T17:00:00Z","v":52106,"vw":5.000003},{"c":5,"h":5.01,"l":4.98,"n":269,"o":4.995,"t":"2026-10-13T17:15:00Z","v":32014,"vw":4.995064},{"c":4.995,"h":5.01,"l":4.995,"n":195,"o":5,"t":"2026-10-13T17:30:00Z","v":27979,"vw":5.003109},{"c":4.985,"h":4.995,"l":4.98,"n":214,"o":4.995,"t":"2026-10-13T17:45:00Z","v":20049,"vw":4.990747},{"c":5.025,"h":5.05,"l":4.98,"n":420,"o":4.99,"t":"2026-10-13T18:00:00Z","v":64945,"vw":5.020111},{"c":4.995,"h":5.03,"l":4.995,"n":284,"o":5.025,"t":"2026-10-13T18:15:00Z","v":29680,"vw":5.010748},{"c":4.995,"h":5.005,"l":4.99,"n":184,"o":4.995,"t":"2026-10-13T18:30:00Z","v":15333,"vw":4.99765},{"c":5.015,"h":5.015,"l":4.995,"n":475,"o":4.995,"t":"2026-10-13T18:45:00Z","v":37040,"vw":5.006683},{"c":5.005,"h":5.0395,"l":5.005,"n":410,"o":5.015,"t":"2026-10-13T19:00:00Z","v":45757,"vw":5.022061},{"c":5.005,"h":5.01,"l":5,"n":305,"o":5.005,"t":"2026-10-13T19:15:00Z","v":19458,"vw":5.00461},{"c":5.015,"h":5.025,"l":5.005,"n":416,"o":5.005,"t":"2026-10-13T19:30:00Z","v":56125,"vw":5.016765},{"c":5,"h":5.045,"l":5,"n":1516,"o":5.015,"t":"2026-10-13T19:45:00Z","v":191364,"vw":5.018803},{"c":5,"h":5,"l":5,"n":19,"o":5,"t":"2026-10-13T20:00:00Z","v":98515,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-13T20:45:00Z","v":100,"vw":5.1},{"c":5,"h":5.09,"l":5,"n":76,"o":5.09,"t":"2026-10-13T21:30:00Z","v":3308,"vw":5.064569},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-13T22:30:00Z","v":100,"vw":5.1},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-14T11:15:00Z","v":2500,"vw":5},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-14T11:45:00Z","v":2160,"vw":4.93},{"c":5,"h":5,"l":4.93,"n":7,"o":4.93,"t":"2026-10-14T12:30:00Z","v":867,"vw":4.948385},{"c":4.965,"h":4.965,"l":4.965,"n":3,"o":4.965,"t":"2026-10-14T12:45:00Z","v":300,"vw":4.965},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-14T13:15:00Z","v":737,"vw":4.93},{"c":5.05,"h":5.055,"l":4.9,"n":641,"o":4.93,"t":"2026-10-14T13:30:00Z","v":82302,"vw":4.991534},{"c":4.98,"h":5.055,"l":4.97,"n":471,"o":5.04,"t":"2026-10-14T13:45:00Z","v":70380,"vw":5.030736},{"c":4.965,"h":4.99,"l":4.905,"n":575,"o":4.97,"t":"2026-10-14T14:00:00Z","v":105262,"vw":4.948051},{"c":4.925,"h":4.9772,"l":4.925,"n":321,"o":4.965,"t":"2026-10-14T14:15:00Z","v":31444,"vw":4.960401},{"c":4.916,"h":4.935,"l":4.91,"n":398,"o":4.925,"t":"2026-10-14T14:30:00Z","v":66913,"vw":4.922119},{"c":4.89,"h":4.915,"l":4.89,"n":253,"o":4.91,"t":"2026-10-14T14:45:00Z","v":25847,"vw":4.908406},{"c":4.845,"h":4.89,"l":4.82,"n":531,"o":4.89,"t":"2026-10-14T15:00:00Z","v":91183,"vw":4.851081},{"c":4.845,"h":4.8586,"l":4.84,"n":314,"o":4.85,"t":"2026-10-14T15:15:00Z","v":30643,"vw":4.850083},{"c":4.815,"h":4.845,"l":4.8001,"n":416,"o":4.84,"t":"2026-10-14T15:30:00Z","v":57546,"vw":4.820277},{"c":4.805,"h":4.82,"l":4.805,"n":259,"o":4.815,"t":"2026-10-14T15:45:00Z","v":32460,"vw":4.812888},{"c":4.775,"h":4.805,"l":4.77,"n":357,"o":4.805,"t":"2026-10-14T16:00:00Z","v":53882,"vw":4.796324},{"c":4.775,"h":4.79,"l":4.7624,"n":437,"o":4.775,"t":"2026-10-14T16:15:00Z","v":101456,"vw":4.774698},{"c":4.7988,"h":4.7988,"l":4.765,"n":294,"o":4.775,"t":"2026-10-14T16:30:00Z","v":43743,"vw":4.779449},{"c":4.785,"h":4.81,"l":4.78,"n":577,"o":4.7921,"t":"2026-10-14T16:45:00Z","v":187970,"vw":4.793037},{"c":4.765,"h":4.795,"l":4.76,"n":374,"o":4.79,"t":"2026-10-14T17:00:00Z","v":125674,"vw":4.787405},{"c":4.765,"h":4.775,"l":4.75,"n":265,"o":4.765,"t":"2026-10-14T17:15:00Z","v":29265,"vw":4.766438},{"c":4.745,"h":4.765,"l":4.735,"n":270,"o":4.765,"t":"2026-10-14T17:30:00Z","v":33530,"vw":4.749441},{"c":4.715,"h":4.745,"l":4.71,"n":268,"o":4.745,"t":"2026-10-14T17:45:00Z","v":30594,"vw":4.726044},{"c":4.705,"h":4.73,"l":4.705,"n":387,"o":4.71,"t":"2026-10-14T18:00:00Z","v":36228,"vw":4.717565},{"c":4.725,"h":4.73,"l":4.7,"n":349,"o":4.705,"t":"2026-10-14T18:15:00Z","v":39092,"vw":4.711622},{"c":4.715,"h":4.7288,"l":4.71,"n":234,"o":4.725,"t":"2026-10-14T18:30:00Z","v":25715,"vw":4.72096},{"c":4.725,"h":4.73,"l":4.715,"n":220,"o":4.715,"t":"2026-10-14T18:45:00Z","v":24534,"vw":4.721756},{"c":4.735,"h":4.74,"l":4.705,"n":334,"o":4.725,"t":"2026-10-14T19:00:00Z","v":45272,"vw":4.720068},{"c":4.735,"h":4.75,"l":4.73,"n":478,"o":4.735,"t":"2026-10-14T19:15:00Z","v":82833,"vw":4.741429},{"c":4.745,"h":4.75,"l":4.7201,"n":534,"o":4.735,"t":"2026-10-14T19:30:00Z","v":78438,"vw":4.73876},{"c":4.745,"h":4.75,"l":4.71,"n":1698,"o":4.74,"t":"2026-10-14T19:45:00Z","v":326069,"vw":4.733472},{"c":4.74,"h":4.74,"l":4.74,"n":19,"o":4.74,"t":"2026-10-14T20:00:00Z","v":122344,"vw":4.74},{"c":4.74,"h":4.74,"l":4.7,"n":40,"o":4.7,"t":"2026-10-14T20:15:00Z","v":931,"vw":4.711479},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-14T21:15:00Z","v":1677,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-14T22:45:00Z","v":200,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-14T23:15:00Z","v":199,"vw":4.79},{"c":4.7,"h":4.71,"l":4.7,"n":3,"o":4.71,"t":"2026-10-14T23:45:00Z","v":500,"vw":4.70202},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-15T09:45:00Z","v":100,"vw":4.78},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-15T11:00:00Z","v":125,"vw":4.69},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-15T11:30:00Z","v":2700,"vw":4.74},{"c":4.6533,"h":4.6533,"l":4.6533,"n":1,"o":4.6533,"t":"2026-10-15T13:00:00Z","v":1000,"vw":4.6533},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-15T13:15:00Z","v":500,"vw":4.65},{"c":4.575,"h":4.7234,"l":4.53,"n":502,"o":4.7,"t":"2026-10-15T13:30:00Z","v":96304,"vw":4.591772},{"c":4.505,"h":4.57,"l":4.485,"n":661,"o":4.57,"t":"2026-10-15T13:45:00Z","v":99537,"vw":4.524407},{"c":4.515,"h":4.57,"l":4.505,"n":690,"o":4.505,"t":"2026-10-15T14:00:00Z","v":101603,"vw":4.54131},{"c":4.545,"h":4.55,"l":4.505,"n":574,"o":4.52,"t":"2026-10-15T14:15:00Z","v":75279,"vw":4.527678},{"c":4.585,"h":4.61,"l":4.5414,"n":740,"o":4.545,"t":"2026-10-15T14:30:00Z","v":98632,"vw":4.582368},{"c":4.635,"h":4.66,"l":4.58,"n":757,"o":4.585,"t":"2026-10-15T14:45:00Z","v":127737,"vw":4.617971},{"c":4.695,"h":4.695,"l":4.625,"n":948,"o":4.635,"t":"2026-10-15T15:00:00Z","v":252129,"vw":4.651411},{"c":4.66,"h":4.7158,"l":4.66,"n":432,"o":4.695,"t":"2026-10-15T15:15:00Z","v":73036,"vw":4.697614},{"c":4.635,"h":4.68,"l":4.635,"n":414,"o":4.665,"t":"2026-10-15T15:30:00Z","v":78507,"vw":4.662954},{"c":4.615,"h":4.645,"l":4.615,"n":347,"o":4.635,"t":"2026-10-15T15:45:00Z","v":68542,"vw":4.627368},{"c":4.63,"h":4.63,"l":4.595,"n":548,"o":4.6195,"t":"2026-10-15T16:00:00Z","v":80489,"vw":4.612042},{"c":4.645,"h":4.65,"l":4.63,"n":364,"o":4.635,"t":"2026-10-15T16:15:00Z","v":47619,"vw":4.639827},{"c":4.66,"h":4.66,"l":4.635,"n":403,"o":4.6499,"t":"2026-10-15T16:30:00Z","v":74657,"vw":4.646498},{"c":4.655,"h":4.665,"l":4.64,"n":298,"o":4.662,"t":"2026-10-15T16:45:00Z","v":37760,"vw":4.651801},{"c":4.655,"h":4.665,"l":4.65,"n":296,"o":4.655,"t":"2026-10-15T17:00:00Z","v":36949,"vw":4.658377},{"c":4.675,"h":4.6774,"l":4.655,"n":254,"o":4.655,"t":"2026-10-15T17:15:00Z","v":36536,"vw":4.667599},{"c":4.695,"h":4.71,"l":4.67,"n":315,"o":4.675,"t":"2026-10-15T17:30:00Z","v":35366,"vw":4.692486},{"c":4.685,"h":4.7099,"l":4.68,"n":273,"o":4.6995,"t":"2026-10-15T17:45:00Z","v":49752,"vw":4.694363},{"c":4.66,"h":4.7,"l":4.66,"n":319,"o":4.68,"t":"2026-10-15T18:00:00Z","v":45624,"vw":4.680548},{"c":4.665,"h":4.67,"l":4.65,"n":255,"o":4.66,"t":"2026-10-15T18:15:00Z","v":31134,"vw":4.660486},{"c":4.695,"h":4.695,"l":4.6626,"n":263,"o":4.665,"t":"2026-10-15T18:30:00Z","v":33345,"vw":4.681682},{"c":4.705,"h":4.71,"l":4.695,"n":279,"o":4.695,"t":"2026-10-15T18:45:00Z","v":34508,"vw":4.702955},{"c":4.74,"h":4.74,"l":4.71,"n":355,"o":4.71,"t":"2026-10-15T19:00:00Z","v":65426,"vw":4.727711},{"c":4.74,"h":4.76,"l":4.735,"n":457,"o":4.735,"t":"2026-10-15T19:15:00Z","v":64250,"vw":4.747244},{"c":4.7575,"h":4.76,"l":4.735,"n":719,"o":4.74,"t":"2026-10-15T19:30:00Z","v":89852,"vw":4.746642},{"c":4.79,"h":4.79,"l":4.755,"n":1581,"o":4.755,"t":"2026-10-15T19:45:00Z","v":234239,"vw":4.77948},{"c":4.77,"h":4.77,"l":4.77,"n":16,"o":4.77,"t":"2026-10-15T20:00:00Z","v":107852,"vw":4.77},{"c":4.8142,"h":4.8142,"l":4.8142,"n":3,"o":4.8142,"t":"2026-10-15T20:15:00Z","v":112,"vw":4.8142},{"c":4.8104,"h":4.8104,"l":4.8104,"n":1,"o":4.8104,"t":"2026-10-15T20:45:00Z","v":210,"vw":4.8104},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-15T22:30:00Z","v":1000,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-15T23:30:00Z","v":100,"vw":4.82},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-15T23:45:00Z","v":129,"vw":4.78},{"c":4.755,"h":4.77,"l":4.7,"n":377,"o":4.7,"t":"2026-10-16T13:30:00Z","v":58794,"vw":4.733156},{"c":4.73,"h":4.75,"l":4.7,"n":230,"o":4.75,"t":"2026-10-16T13:45:00Z","v":30698,"vw":4.721896},{"c":4.77,"h":4.78,"l":4.725,"n":603,"o":4.725,"t":"2026-10-16T14:00:00Z","v":87140,"vw":4.757567},{"c":4.805,"h":4.83,"l":4.77,"n":375,"o":4.77,"t":"2026-10-16T14:15:00Z","v":70763,"vw":4.8021},{"c":4.77,"h":4.815,"l":4.77,"n":232,"o":4.8,"t":"2026-10-16T14:30:00Z","v":18854,"vw":4.794728},{"c":4.76,"h":4.78,"l":4.76,"n":258,"o":4.775,"t":"2026-10-16T14:45:00Z","v":28922,"vw":4.772368},{"c":4.73,"h":4.76,"l":4.725,"n":357,"o":4.76,"t":"2026-10-16T15:00:00Z","v":33933,"vw":4.740771},{"c":4.75,"h":4.75,"l":4.72,"n":391,"o":4.725,"t":"2026-10-16T15:15:00Z","v":42793,"vw":4.734758},{"c":4.735,"h":4.755,"l":4.73,"n":217,"o":4.745,"t":"2026-10-16T15:30:00Z","v":29129,"vw":4.744481},{"c":4.685,"h":4.735,"l":4.68,"n":369,"o":4.735,"t":"2026-10-16T15:45:00Z","v":90665,"vw":4.691652},{"c":4.705,"h":4.705,"l":4.66,"n":329,"o":4.68,"t":"2026-10-16T16:00:00Z","v":31200,"vw":4.676639},{"c":4.715,"h":4.72,"l":4.705,"n":162,"o":4.71,"t":"2026-10-16T16:15:00Z","v":14121,"vw":4.711848},{"c":4.705,"h":4.71,"l":4.69,"n":220,"o":4.71,"t":"2026-10-16T16:30:00Z","v":18366,"vw":4.704565},{"c":4.705,"h":4.715,"l":4.7,"n":191,"o":4.71,"t":"2026-10-16T16:45:00Z","v":15585,"vw":4.706611},{"c":4.65,"h":4.705,"l":4.65,"n":253,"o":4.705,"t":"2026-10-16T17:00:00Z","v":27588,"vw":4.663959},{"c":4.665,"h":4.665,"l":4.6409,"n":214,"o":4.645,"t":"2026-10-16T17:15:00Z","v":23431,"vw":4.651392},{"c":4.66,"h":4.67,"l":4.64,"n":306,"o":4.665,"t":"2026-10-16T17:30:00Z","v":58932,"vw":4.659737},{"c":4.63,"h":4.655,"l":4.625,"n":169,"o":4.655,"t":"2026-10-16T17:45:00Z","v":11868,"vw":4.635913},{"c":4.62,"h":4.63,"l":4.605,"n":379,"o":4.625,"t":"2026-10-16T18:00:00Z","v":36658,"vw":4.616523},{"c":4.61,"h":4.625,"l":4.605,"n":223,"o":4.625,"t":"2026-10-16T18:15:00Z","v":26851,"vw":4.612706},{"c":4.59,"h":4.61,"l":4.585,"n":289,"o":4.609,"t":"2026-10-16T18:30:00Z","v":37662,"vw":4.597151},{"c":4.575,"h":4.595,"l":4.565,"n":285,"o":4.59,"t":"2026-10-16T18:45:00Z","v":60455,"vw":4.57033},{"c":4.605,"h":4.605,"l":4.56,"n":487,"o":4.575,"t":"2026-10-16T19:00:00Z","v":95259,"vw":4.581183},{"c":4.6,"h":4.6074,"l":4.56,"n":627,"o":4.605,"t":"2026-10-16T19:15:00Z","v":127726,"vw":4.583546},{"c":4.585,"h":4.605,"l":4.58,"n":517,"o":4.6,"t":"2026-10-16T19:30:00Z","v":74135,"vw":4.591027},{"c":4.625,"h":4.63,"l":4.585,"n":1228,"o":4.585,"t":"2026-10-16T19:45:00Z","v":162906,"vw":4.611699},{"c":4.62,"h":4.63,"l":4.62,"n":13,"o":4.63,"t":"2026-10-16T20:00:00Z","v":72863,"vw":4.629935},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-16T21:00:00Z","v":122,"vw":4.63},{"c":4.58,"h":4.69,"l":4.58,"n":24,"o":4.69,"t":"2026-10-19T12:00:00Z","v":1465,"vw":4.593525},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-19T13:15:00Z","v":100,"vw":4.69},{"c":4.585,"h":4.72,"l":4.58,"n":287,"o":4.67,"t":"2026-10-19T13:30:00Z","v":33334,"vw":4.618258},{"c":4.59,"h":4.6,"l":4.575,"n":388,"o":4.58,"t":"2026-10-19T13:45:00Z","v":39156,"vw":4.58709},{"c":4.545,"h":4.585,"l":4.52,"n":374,"o":4.585,"t":"2026-10-19T14:00:00Z","v":29390,"vw":4.550272},{"c":4.555,"h":4.575,"l":4.55,"n":305,"o":4.55,"t":"2026-10-19T14:15:00Z","v":17584,"vw":4.560178},{"c":4.56,"h":4.5699,"l":4.535,"n":280,"o":4.555,"t":"2026-10-19T14:30:00Z","v":30620,"vw":4.54873},{"c":4.575,"h":4.58,"l":4.545,"n":392,"o":4.565,"t":"2026-10-19T14:45:00Z","v":45295,"vw":4.560605},{"c":4.595,"h":4.595,"l":4.575,"n":168,"o":4.575,"t":"2026-10-19T15:00:00Z","v":14380,"vw":4.584309},{"c":4.61,"h":4.615,"l":4.585,"n":205,"o":4.595,"t":"2026-10-19T15:15:00Z","v":22094,"vw":4.6003},{"c":4.615,"h":4.6299,"l":4.615,"n":148,"o":4.615,"t":"2026-10-19T15:30:00Z","v":11256,"vw":4.62157},{"c":4.6312,"h":4.64,"l":4.615,"n":146,"o":4.615,"t":"2026-10-19T15:45:00Z","v":26340,"vw":4.627464},{"c":4.605,"h":4.63,"l":4.595,"n":250,"o":4.63,"t":"2026-10-19T16:00:00Z","v":20857,"vw":4.607865},{"c":4.585,"h":4.605,"l":4.585,"n":150,"o":4.605,"t":"2026-10-19T16:15:00Z","v":9525,"vw":4.595995},{"c":4.595,"h":4.6,"l":4.585,"n":196,"o":4.585,"t":"2026-10-19T16:30:00Z","v":18755,"vw":4.592768},{"c":4.575,"h":4.595,"l":4.56,"n":277,"o":4.595,"t":"2026-10-19T16:45:00Z","v":75949,"vw":4.568557},{"c":4.575,"h":4.5771,"l":4.56,"n":169,"o":4.575,"t":"2026-10-19T17:00:00Z","v":20446,"vw":4.571347},{"c":4.57,"h":4.58,"l":4.57,"n":150,"o":4.575,"t":"2026-10-19T17:15:00Z","v":10542,"vw":4.572906},{"c":4.565,"h":4.5786,"l":4.565,"n":331,"o":4.57,"t":"2026-10-19T17:30:00Z","v":31382,"vw":4.570543},{"c":4.555,"h":4.56,"l":4.545,"n":211,"o":4.56,"t":"2026-10-19T17:45:00Z","v":20258,"vw":4.555696},{"c":4.55,"h":4.555,"l":4.54,"n":193,"o":4.555,"t":"2026-10-19T18:00:00Z","v":21254,"vw":4.550663},{"c":4.53,"h":4.555,"l":4.53,"n":207,"o":4.555,"t":"2026-10-19T18:15:00Z","v":17061,"vw":4.541852},{"c":4.55,"h":4.555,"l":4.53,"n":218,"o":4.535,"t":"2026-10-19T18:30:00Z","v":21318,"vw":4.544135},{"c":4.56,"h":4.56,"l":4.555,"n":207,"o":4.555,"t":"2026-10-19T18:45:00Z","v":13840,"vw":4.55812},{"c":4.545,"h":4.57,"l":4.54,"n":242,"o":4.56,"t":"2026-10-19T19:00:00Z","v":18603,"vw":4.554492},{"c":4.5795,"h":4.58,"l":4.545,"n":443,"o":4.545,"t":"2026-10-19T19:15:00Z","v":51220,"vw":4.569677},{"c":4.585,"h":4.6,"l":4.5701,"n":381,"o":4.575,"t":"2026-10-19T19:30:00Z","v":40920,"vw":4.585607},{"c":4.555,"h":4.585,"l":4.55,"n":1001,"o":4.585,"t":"2026-10-19T19:45:00Z","v":123409,"vw":4.557267},{"c":4.53,"h":4.56,"l":4.53,"n":30,"o":4.56,"t":"2026-10-19T20:00:00Z","v":70061,"vw":4.559954},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-19T20:45:00Z","v":200,"vw":4.64},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T21:30:00Z","v":200,"vw":4.57},{"c":4.5,"h":4.51,"l":4.5,"n":28,"o":4.51,"t":"2026-10-20T11:00:00Z","v":1027,"vw":4.501429},{"c":4.4298,"h":4.4298,"l":4.4298,"n":1,"o":4.4298,"t":"2026-10-20T12:00:00Z","v":100,"vw":4.4298},{"c":4.4257,"h":4.4257,"l":4.4257,"n":1,"o":4.4257,"t":"2026-10-20T12:15:00Z","v":1000,"vw":4.4257},{"c":4.4304,"h":4.4304,"l":4.4304,"n":1,"o":4.4304,"t":"2026-10-20T12:30:00Z","v":120,"vw":4.4304},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-20T12:45:00Z","v":200,"vw":4.49},{"c":4.4308,"h":4.4308,"l":4.4308,"n":1,"o":4.4308,"t":"2026-10-20T13:00:00Z","v":100,"vw":4.4308},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-20T13:15:00Z","v":431,"vw":4.48},{"c":4.42,"h":4.465,"l":4.41,"n":253,"o":4.45,"t":"2026-10-20T13:30:00Z","v":36552,"vw":4.432601},{"c":4.4501,"h":4.46,"l":4.41,"n":278,"o":4.41,"t":"2026-10-20T13:45:00Z","v":32356,"vw":4.430879},{"c":4.495,"h":4.505,"l":4.42,"n":580,"o":4.455,"t":"2026-10-20T14:00:00Z","v":91994,"vw":4.440761},{"c":4.6,"h":4.605,"l":4.495,"n":623,"o":4.5,"t":"2026-10-20T14:15:00Z","v":122611,"vw":4.524963},{"c":4.61,"h":4.61,"l":4.55,"n":579,"o":4.595,"t":"2026-10-20T14:30:00Z","v":59492,"vw":4.575487},{"c":4.57,"h":4.605,"l":4.565,"n":349,"o":4.6,"t":"2026-10-20T14:45:00Z","v":29995,"vw":4.578765},{"c":4.52,"h":4.58,"l":4.52,"n":382,"o":4.57,"t":"2026-10-20T15:00:00Z","v":38863,"vw":4.553617},{"c":4.53,"h":4.535,"l":4.515,"n":297,"o":4.52,"t":"2026-10-20T15:15:00Z","v":32520,"vw":4.527917},{"c":4.525,"h":4.53,"l":4.5125,"n":255,"o":4.53,"t":"2026-10-20T15:30:00Z","v":16032,"vw":4.521269},{"c":4.53,"h":4.54,"l":4.515,"n":265,"o":4.52,"t":"2026-10-20T15:45:00Z","v":27558,"vw":4.526994},{"c":4.53,"h":4.535,"l":4.52,"n":180,"o":4.53,"t":"2026-10-20T16:00:00Z","v":25745,"vw":4.525694},{"c":4.525,"h":4.53,"l":4.505,"n":382,"o":4.53,"t":"2026-10-20T16:15:00Z","v":36996,"vw":4.518552},{"c":4.515,"h":4.53,"l":4.5,"n":273,"o":4.53,"t":"2026-10-20T16:30:00Z","v":49085,"vw":4.509816},{"c":4.5,"h":4.52,"l":4.5,"n":186,"o":4.515,"t":"2026-10-20T16:45:00Z","v":21097,"vw":4.507768},{"c":4.495,"h":4.5,"l":4.49,"n":90,"o":4.495,"t":"2026-10-20T17:00:00Z","v":5443,"vw":4.49516},{"c":4.49,"h":4.5,"l":4.485,"n":242,"o":4.495,"t":"2026-10-20T17:15:00Z","v":20342,"vw":4.492111},{"c":4.49,"h":4.5,"l":4.485,"n":314,"o":4.49,"t":"2026-10-20T17:30:00Z","v":39329,"vw":4.490678},{"c":4.5,"h":4.5,"l":4.49,"n":121,"o":4.495,"t":"2026-10-20T17:45:00Z","v":10849,"vw":4.496755},{"c":4.49,"h":4.505,"l":4.49,"n":151,"o":4.5,"t":"2026-10-20T18:00:00Z","v":14781,"vw":4.49668},{"c":4.48,"h":4.4971,"l":4.475,"n":289,"o":4.49,"t":"2026-10-20T18:15:00Z","v":23978,"vw":4.481318},{"c":4.46,"h":4.48,"l":4.46,"n":261,"o":4.48,"t":"2026-10-20T18:30:00Z","v":34647,"vw":4.469608},{"c":4.485,"h":4.486,"l":4.465,"n":338,"o":4.465,"t":"2026-10-20T18:45:00Z","v":28812,"vw":4.479004},{"c":4.495,"h":4.495,"l":4.485,"n":209,"o":4.485,"t":"2026-10-20T19:00:00Z","v":15267,"vw":4.494123},{"c":4.495,"h":4.505,"l":4.48,"n":413,"o":4.49,"t":"2026-10-20T19:15:00Z","v":55002,"vw":4.494436},{"c":4.48,"h":4.5,"l":4.475,"n":601,"o":4.495,"t":"2026-10-20T19:30:00Z","v":75011,"vw":4.483337},{"c":4.455,"h":4.485,"l":4.45,"n":1160,"o":4.485,"t":"2026-10-20T19:45:00Z","v":156412,"vw":4.46441},{"c":4.5,"h":4.5,"l":4.46,"n":19,"o":4.46,"t":"2026-10-20T20:00:00Z","v":58526,"vw":4.460275},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-20T20:45:00Z","v":200,"vw":4.47},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-20T22:30:00Z","v":200,"vw":4.54},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-20T23:15:00Z","v":244,"vw":4.48},{"c":4.5,"h":4.51,"l":4.46,"n":11,"o":4.46,"t":"2026-10-21T08:00:00Z","v":2541,"vw":4.486},{"c":4.4801,"h":4.4801,"l":4.4801,"n":1,"o":4.4801,"t":"2026-10-21T11:45:00Z","v":200,"vw":4.4801},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T12:45:00Z","v":200,"vw":4.53},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-21T13:00:00Z","v":300,"vw":4.62},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-21T13:15:00Z","v":200,"vw":4.51},{"c":4.435,"h":4.51,"l":4.43,"n":274,"o":4.5,"t":"2026-10-21T13:30:00Z","v":34707,"vw":4.476989},{"c":4.4403,"h":4.46,"l":4.425,"n":263,"o":4.435,"t":"2026-10-21T13:45:00Z","v":30117,"vw":4.44172},{"c":4.465,"h":4.485,"l":4.4412,"n":283,"o":4.445,"t":"2026-10-21T14:00:00Z","v":33522,"vw":4.460846},{"c":4.465,"h":4.475,"l":4.425,"n":540,"o":4.46,"t":"2026-10-21T14:15:00Z","v":58322,"vw":4.450367},{"c":4.415,"h":4.46,"l":4.415,"n":403,"o":4.46,"t":"2026-10-21T14:30:00Z","v":31119,"vw":4.428009},{"c":4.405,"h":4.42,"l":4.4,"n":280,"o":4.42,"t":"2026-10-21T14:45:00Z","v":21293,"vw":4.409839},{"c":4.405,"h":4.425,"l":4.39,"n":395,"o":4.405,"t":"2026-10-21T15:00:00Z","v":44079,"vw":4.407326},{"c":4.41,"h":4.41,"l":4.38,"n":346,"o":4.405,"t":"2026-10-21T15:15:00Z","v":54890,"vw":4.398512},{"c":4.425,"h":4.43,"l":4.405,"n":118,"o":4.405,"t":"2026-10-21T15:30:00Z","v":8081,"vw":4.418584},{"c":4.425,"h":4.435,"l":4.41,"n":169,"o":4.425,"t":"2026-10-21T15:45:00Z","v":22949,"vw":4.423442},{"c":4.424,"h":4.44,"l":4.42,"n":145,"o":4.43,"t":"2026-10-21T16:00:00Z","v":21992,"vw":4.425424},{"c":4.41,"h":4.425,"l":4.41,"n":164,"o":4.42,"t":"2026-10-21T16:15:00Z","v":18730,"vw":4.41647},{"c":4.42,"h":4.44,"l":4.395,"n":339,"o":4.42,"t":"2026-10-21T16:30:00Z","v":37654,"vw":4.416041},{"c":4.415,"h":4.42,"l":4.415,"n":149,"o":4.42,"t":"2026-10-21T16:45:00Z","v":13157,"vw":4.419123},{"c":4.42,"h":4.425,"l":4.41,"n":185,"o":4.41,"t":"2026-10-21T17:00:00Z","v":24079,"vw":4.416933},{"c":4.44,"h":4.44,"l":4.42,"n":116,"o":4.4205,"t":"2026-10-21T17:15:00Z","v":11646,"vw":4.428403},{"c":4.445,"h":4.445,"l":4.4348,"n":139,"o":4.435,"t":"2026-10-21T17:30:00Z","v":17603,"vw":4.436133},{"c":4.43,"h":4.45,"l":4.425,"n":403,"o":4.44,"t":"2026-10-21T17:45:00Z","v":46376,"vw":4.436442},{"c":4.425,"h":4.4389,"l":4.4201,"n":233,"o":4.425,"t":"2026-10-21T18:00:00Z","v":22171,"vw":4.431205},{"c":4.415,"h":4.435,"l":4.41,"n":170,"o":4.425,"t":"2026-10-21T18:15:00Z","v":16578,"vw":4.422248},{"c":4.45,"h":4.45,"l":4.415,"n":360,"o":4.415,"t":"2026-10-21T18:30:00Z","v":41365,"vw":4.433114},{"c":4.43,"h":4.475,"l":4.43,"n":758,"o":4.455,"t":"2026-10-21T18:45:00Z","v":115887,"vw":4.454165},{"c":4.4391,"h":4.44,"l":4.415,"n":305,"o":4.43,"t":"2026-10-21T19:00:00Z","v":28914,"vw":4.429229},{"c":4.5,"h":4.5,"l":4.435,"n":685,"o":4.435,"t":"2026-10-21T19:15:00Z","v":94193,"vw":4.463405},{"c":4.475,"h":4.515,"l":4.4701,"n":467,"o":4.5,"t":"2026-10-21T19:30:00Z","v":64470,"vw":4.494337},{"c":4.465,"h":4.49,"l":4.445,"n":1355,"o":4.475,"t":"2026-10-21T19:45:00Z","v":139298,"vw":4.462432},{"c":4.47,"h":4.47,"l":4.47,"n":14,"o":4.47,"t":"2026-10-21T20:00:00Z","v":87754,"vw":4.47},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-21T20:15:00Z","v":126,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-22T08:00:00Z","v":100,"vw":4.4},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-22T11:00:00Z","v":1143,"vw":4.38},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-22T11:30:00Z","v":170,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":6,"o":4.32,"t":"2026-10-22T11:45:00Z","v":1787,"vw":4.32},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-22T12:30:00Z","v":102,"vw":4.3},{"c":4.33,"h":4.33,"l":4.31,"n":20,"o":4.32,"t":"2026-10-22T12:45:00Z","v":1529,"vw":4.321902},{"c":4.35,"h":4.35,"l":4.34,"n":2,"o":4.34,"t":"2026-10-22T13:15:00Z","v":200,"vw":4.345},{"c":4.26,"h":4.345,"l":4.2501,"n":434,"o":4.3,"t":"2026-10-22T13:30:00Z","v":187131,"vw":4.29872},{"c":4.275,"h":4.28,"l":4.245,"n":232,"o":4.26,"t":"2026-10-22T13:45:00Z","v":34498,"vw":4.260711},{"c":4.235,"h":4.29,"l":4.23,"n":206,"o":4.28,"t":"2026-10-22T14:00:00Z","v":21335,"vw":4.251069},{"c":4.205,"h":4.245,"l":4.2,"n":412,"o":4.235,"t":"2026-10-22T14:15:00Z","v":80122,"vw":4.223327},{"c":4.205,"h":4.2176,"l":4.1915,"n":249,"o":4.21,"t":"2026-10-22T14:30:00Z","v":23994,"vw":4.20633},{"c":4.18,"h":4.215,"l":4.165,"n":337,"o":4.21,"t":"2026-10-22T14:45:00Z","v":47820,"vw":4.187716},{"c":4.1315,"h":4.185,"l":4.1315,"n":338,"o":4.185,"t":"2026-10-22T15:00:00Z","v":64268,"vw":4.153184},{"c":4.17,"h":4.185,"l":4.14,"n":335,"o":4.14,"t":"2026-10-22T15:15:00Z","v":47586,"vw":4.171499},{"c":4.175,"h":4.19,"l":4.165,"n":190,"o":4.165,"t":"2026-10-22T15:30:00Z","v":22241,"vw":4.175018},{"c":4.185,"h":4.195,"l":4.175,"n":211,"o":4.175,"t":"2026-10-22T15:45:00Z","v":28371,"vw":4.184207},{"c":4.175,"h":4.195,"l":4.17,"n":107,"o":4.185,"t":"2026-10-22T16:00:00Z","v":14667,"vw":4.179793},{"c":4.165,"h":4.185,"l":4.165,"n":180,"o":4.18,"t":"2026-10-22T16:15:00Z","v":21997,"vw":4.179712},{"c":4.165,"h":4.185,"l":4.16,"n":225,"o":4.16,"t":"2026-10-22T16:30:00Z","v":25937,"vw":4.171999},{"c":4.17,"h":4.178,"l":4.155,"n":179,"o":4.16,"t":"2026-10-22T16:45:00Z","v":19995,"vw":4.161388},{"c":4.165,"h":4.175,"l":4.16,"n":135,"o":4.175,"t":"2026-10-22T17:00:00Z","v":16206,"vw":4.163989},{"c":4.175,"h":4.205,"l":4.16,"n":336,"o":4.165,"t":"2026-10-22T17:15:00Z","v":59978,"vw":4.183005},{"c":4.18,"h":4.185,"l":4.16,"n":513,"o":4.17,"t":"2026-10-22T17:30:00Z","v":86607,"vw":4.172404},{"c":4.18,"h":4.185,"l":4.16,"n":377,"o":4.185,"t":"2026-10-22T17:45:00Z","v":50868,"vw":4.17464},{"c":4.19,"h":4.19,"l":4.162,"n":397,"o":4.17,"t":"2026-10-22T18:00:00Z","v":59889,"vw":4.172909},{"c":4.235,"h":4.245,"l":4.185,"n":628,"o":4.185,"t":"2026-10-22T18:15:00Z","v":135933,"vw":4.225157},{"c":4.23,"h":4.24,"l":4.225,"n":214,"o":4.23,"t":"2026-10-22T18:30:00Z","v":39880,"vw":4.23538},{"c":4.24,"h":4.3,"l":4.225,"n":992,"o":4.225,"t":"2026-10-22T18:45:00Z","v":172704,"vw":4.269019},{"c":4.235,"h":4.25,"l":4.215,"n":383,"o":4.24,"t":"2026-10-22T19:00:00Z","v":46371,"vw":4.231489},{"c":4.225,"h":4.235,"l":4.22,"n":384,"o":4.23,"t":"2026-10-22T19:15:00Z","v":47858,"vw":4.228716},{"c":4.2,"h":4.23,"l":4.195,"n":536,"o":4.23,"t":"2026-10-22T19:30:00Z","v":75370,"vw":4.21127},{"c":4.185,"h":4.22,"l":4.18,"n":1931,"o":4.2,"t":"2026-10-22T19:45:00Z","v":431500,"vw":4.19295},{"c":4.18,"h":4.18,"l":4.18,"n":16,"o":4.18,"t":"2026-10-22T20:00:00Z","v":135049,"vw":4.18},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-22T20:30:00Z","v":625,"vw":4.12},{"c":4.26,"h":4.26,"l":4.19,"n":20,"o":4.19,"t":"2026-10-22T22:00:00Z","v":1161,"vw":4.200892},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T22:30:00Z","v":998,"vw":4.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13450607296006437,"strike":21.98353576533548,"iv":3.3505523238929005,"gamma":0.044072622249193456,"theta":-0.012044388026181978,"vega":0.0020542217718480154,"rho":0.00022281628101764996,"breakevenPct":429.1397568970226},{"delta":0.15,"premium":0.15,"strike":13.124438761547056,"iv":2.5015279798390053,"gamma":0.1100149705570953,"theta":-0.010768411572389388,"vega":0.002663857151383614,"rho":0.00037346173089518076,"breakevenPct":217.57030530016888},{"delta":0.2,"premium":0.15,"strike":9.797477761732535,"iv":1.828707349274302,"gamma":0.1993618294608237,"theta":-0.0087747950398794,"vega":0.003170058154093027,"rho":0.0005354077256275747,"breakevenPct":137.97793688355353},{"delta":0.25,"premium":0.15,"strike":6.470516761918018,"iv":1.1558867187095991,"gamma":0.28870868836455205,"theta":-0.006781178507369414,"vega":0.0036762591568024394,"rho":0.0006973537203599686,"breakevenPct":58.38556846693825},{"delta":0.3,"premium":0.22490493123130803,"strike":4.8882015951771525,"iv":0.902316048559195,"gamma":0.3172571024610223,"theta":-0.005948763369626142,"vega":0.003820609585250371,"rho":0.0008026003450093183,"breakevenPct":22.32312264135074},{"delta":0.35,"premium":0.35914315924440493,"strike":4.6878460309785,"iv":0.9808394330738813,"gamma":0.29764617497181484,"theta":-0.006036152920927473,"vega":0.0036783328563083843,"rho":0.0008629345653993392,"breakevenPct":20.741368187150854},{"delta":0.4,"premium":0.493381387257502,"strike":4.487490466779848,"iv":1.0593628175885679,"gamma":0.27803524748260744,"theta":-0.006123542472228803,"vega":0.003536056127366397,"rho":0.0009232687857893602,"breakevenPct":19.159613732950966},{"delta":0.45,"premium":0.6276196152705988,"strike":4.287134902581196,"iv":1.137886202103254,"gamma":0.2584243199934,"theta":-0.006210932023530134,"vega":0.00339377939842441,"rho":0.000983603006179381,"breakevenPct":17.57785927875108},{"delta":0.5,"premium":0.7618578432836958,"strike":4.086779338382543,"iv":1.2164095866179405,"gamma":0.2388133925041926,"theta":-0.0062983215748314645,"vega":0.003251502669482423,"rho":0.001043937226569402,"breakevenPct":15.996104824551196},{"delta":0.55,"premium":0.8960960712967928,"strike":3.886423774183892,"iv":1.294932971132627,"gamma":0.2192024650149852,"theta":-0.006385711126132795,"vega":0.003109225940540436,"rho":0.001104271446959423,"breakevenPct":14.414350370351311},{"delta":0.6,"premium":1.0303342993098896,"strike":3.6860682099852395,"iv":1.3734563556473134,"gamma":0.1995915375257778,"theta":-0.006473100677434125,"vega":0.0029669492115984492,"rho":0.0011646056673494437,"breakevenPct":12.832595916151426},{"delta":0.65,"premium":1.1645725273229863,"strike":3.4857126457865872,"iv":1.4519797401619998,"gamma":0.17998061003657037,"theta":-0.0065604902287354555,"vega":0.002824672482656462,"rho":0.0012249398877394646,"breakevenPct":11.250841461951541},{"delta":0.7,"premium":1.2988107553360833,"strike":3.2853570815879354,"iv":1.530503124676686,"gamma":0.16036968254736297,"theta":-0.006647879780036787,"vega":0.002682395753714475,"rho":0.0012852741081294855,"breakevenPct":9.669087007751655},{"delta":0.75,"premium":1.4330489833491802,"strike":3.0850015173892835,"iv":1.6090265091913722,"gamma":0.14075875505815555,"theta":-0.006735269331338117,"vega":0.0025401190247724883,"rho":0.0013456083285195064,"breakevenPct":8.08733255355177},{"delta":0.8,"premium":1.5672872113622773,"strike":2.884645953190631,"iv":1.687549893706059,"gamma":0.12114782756894812,"theta":-0.006822658882639447,"vega":0.002397842295830501,"rho":0.0014059425489095275,"breakevenPct":6.505578099351883},{"delta":0.85,"premium":1.701525439375374,"strike":2.6842903889919794,"iv":1.7660732782207451,"gamma":0.10153690007974073,"theta":-0.006910048433940778,"vega":0.002255565566888514,"rho":0.0014662767692995482,"breakevenPct":4.923823645151998}],"put":[{"delta":0.15,"premium":0.19619677195248597,"strike":2.65398923984162,"iv":1.8293223122096005,"gamma":0.09974920406097969,"theta":-0.006929727252555656,"vega":0.002271983064794079,"rho":-0.0006586005525252821,"breakevenPct":41.2011371318389},{"delta":0.2,"premium":0.2519303186778197,"strike":2.8397677289260654,"iv":1.7408188031654446,"gamma":0.11970888064785175,"theta":-0.006681886956977919,"vega":0.0023692286250732936,"rho":-0.0008697706130667741,"breakevenPct":38.090014108893634},{"delta":0.25,"premium":0.3076638654031534,"strike":3.0255462180105113,"iv":1.6523152941212886,"gamma":0.1396685572347238,"theta":-0.006434046661400183,"vega":0.002466474185352508,"rho":-0.0010809406736082658,"breakevenPct":34.97889108594837},{"delta":0.3,"premium":0.3633974121284871,"strike":3.211324707094957,"iv":1.563811785077133,"gamma":0.15962823382159586,"theta":-0.006186206365822447,"vega":0.0025637197456317225,"rho":-0.0012921107341497574,"breakevenPct":31.867768063003112},{"delta":0.35,"premium":0.4191309588538208,"strike":3.397103196179403,"iv":1.475308276032977,"gamma":0.1795879104084679,"theta":-0.00593836607024471,"vega":0.002660965305910937,"rho":-0.0015032807946912495,"breakevenPct":28.756645040057847},{"delta":0.4,"premium":0.4748645055791545,"strike":3.5828816852638483,"iv":1.386804766988821,"gamma":0.19954758699533998,"theta":-0.005690525774666973,"vega":0.002758210866190152,"rho":-0.0017144508552327416,"breakevenPct":25.645522017112583},{"delta":0.45,"premium":0.5305980523044883,"strike":3.768660174348294,"iv":1.298301257944665,"gamma":0.219507263582212,"theta":-0.005442685479089237,"vega":0.002855456426469366,"rho":-0.0019256209157742332,"breakevenPct":22.534398994167322},{"delta":0.5,"premium":0.5863315990298219,"strike":3.9544386634327395,"iv":1.2097977489005092,"gamma":0.23946694016908404,"theta":-0.005194845183511501,"vega":0.0029527019867485807,"rho":-0.002136790976315725,"breakevenPct":19.42327597122206},{"delta":0.55,"premium":0.6420651457551556,"strike":4.140217152517185,"iv":1.1212942398563532,"gamma":0.25942661675595613,"theta":-0.004947004887933764,"vega":0.0030499475470277954,"rho":-0.002347961036857217,"breakevenPct":16.3121529482768},{"delta":0.6,"premium":0.6977986924804893,"strike":4.325995641601631,"iv":1.0327907308121975,"gamma":0.27938629334282816,"theta":-0.0046991645923560275,"vega":0.0031471931073070096,"rho":-0.0025591310973987085,"breakevenPct":13.20102992533154},{"delta":0.65,"premium":0.753532239205823,"strike":4.511774130686076,"iv":0.9442872217680417,"gamma":0.29934596992970025,"theta":-0.004451324296778291,"vega":0.0032444386675862242,"rho":-0.0027703011579402006,"breakevenPct":10.089906902386275},{"delta":0.7,"premium":0.8092657859311567,"strike":4.697552619770523,"iv":0.8557837127238859,"gamma":0.3193056465165723,"theta":-0.004203484001200556,"vega":0.0033416842278654385,"rho":-0.0029814712184816922,"breakevenPct":6.978783879441018},{"delta":0.75,"premium":0.8649993326564905,"strike":4.883331108854968,"iv":0.7672802036797297,"gamma":0.33926532310344437,"theta":-0.003955643705622819,"vega":0.003438929788144653,"rho":-0.0031926412790231843,"breakevenPct":3.8676608564957533},{"delta":0.8,"premium":1.1831659414034277,"strike":5.291923650931369,"iv":0.7680382468519338,"gamma":0.32053188088454004,"theta":-0.0035866859369662507,"vega":0.003253487822914103,"rho":-0.003610747334051712,"breakevenPct":1.704361016077966},{"delta":0.85,"premium":1.9443647086169396,"strike":6.0766646480587,"iv":0.9194851469915402,"gamma":0.2364777972408308,"theta":-0.0030132610363378947,"vega":0.002590820680210081,"rho":-0.004378196949665877,"breakevenPct":1.1411497741205499},{"delta":0.9,"premium":2.705563475830453,"strike":6.861405645186034,"iv":1.0709320471311468,"gamma":0.1524237135971214,"theta":-0.0024398361357095373,"vega":0.0019281535375060578,"rho":-0.005145646565280044,"breakevenPct":0.5779385321631321}]},"raw":{"call":[{"delta":0.1,"premium":0.13450607296006437,"strike":21.98353576533548,"iv":3.3505523238929005,"gamma":0.044072622249193456,"theta":-0.012044388026181978,"vega":0.0020542217718480154,"rho":0.00022281628101764996,"breakevenPct":429.1397568970226},{"delta":0.15,"premium":0.15,"strike":13.124438761547056,"iv":2.5015279798390053,"gamma":0.1100149705570953,"theta":-0.010768411572389388,"vega":0.002663857151383614,"rho":0.00037346173089518076,"breakevenPct":217.57030530016888},{"delta":0.2,"premium":0.15,"strike":9.797477761732535,"iv":1.828707349274302,"gamma":0.1993618294608237,"theta":-0.0087747950398794,"vega":0.003170058154093027,"rho":0.0005354077256275747,"breakevenPct":137.97793688355353},{"delta":0.25,"premium":0.15,"strike":6.470516761918018,"iv":1.1558867187095991,"gamma":0.28870868836455205,"theta":-0.006781178507369414,"vega":0.0036762591568024394,"rho":0.0006973537203599686,"breakevenPct":58.38556846693825},{"delta":0.3,"premium":0.22490493123130803,"strike":4.8882015951771525,"iv":0.902316048559195,"gamma":0.3172571024610223,"theta":-0.005948763369626142,"vega":0.003820609585250371,"rho":0.0008026003450093183,"breakevenPct":22.32312264135074},{"delta":0.35,"premium":0.35914315924440493,"strike":4.6878460309785,"iv":0.9808394330738813,"gamma":0.29764617497181484,"theta":-0.006036152920927473,"vega":0.0036783328563083843,"rho":0.0008629345653993392,"breakevenPct":20.741368187150854},{"delta":0.4,"premium":0.493381387257502,"strike":4.487490466779848,"iv":1.0593628175885679,"gamma":0.27803524748260744,"theta":-0.006123542472228803,"vega":0.003536056127366397,"rho":0.0009232687857893602,"breakevenPct":19.159613732950966},{"delta":0.45,"premium":0.6276196152705988,"strike":4.287134902581196,"iv":1.137886202103254,"gamma":0.2584243199934,"theta":-0.006210932023530134,"vega":0.00339377939842441,"rho":0.000983603006179381,"breakevenPct":17.57785927875108},{"delta":0.5,"premium":0.7618578432836958,"strike":4.086779338382543,"iv":1.2164095866179405,"gamma":0.2388133925041926,"theta":-0.0062983215748314645,"vega":0.003251502669482423,"rho":0.001043937226569402,"breakevenPct":15.996104824551196},{"delta":0.55,"premium":0.8960960712967928,"strike":3.886423774183892,"iv":1.294932971132627,"gamma":0.2192024650149852,"theta":-0.006385711126132795,"vega":0.003109225940540436,"rho":0.001104271446959423,"breakevenPct":14.414350370351311},{"delta":0.6,"premium":1.0303342993098896,"strike":3.6860682099852395,"iv":1.3734563556473134,"gamma":0.1995915375257778,"theta":-0.006473100677434125,"vega":0.0029669492115984492,"rho":0.0011646056673494437,"breakevenPct":12.832595916151426},{"delta":0.65,"premium":1.1645725273229863,"strike":3.4857126457865872,"iv":1.4519797401619998,"gamma":0.17998061003657037,"theta":-0.0065604902287354555,"vega":0.002824672482656462,"rho":0.0012249398877394646,"breakevenPct":11.250841461951541},{"delta":0.7,"premium":1.2988107553360833,"strike":3.2853570815879354,"iv":1.530503124676686,"gamma":0.16036968254736297,"theta":-0.006647879780036787,"vega":0.002682395753714475,"rho":0.0012852741081294855,"breakevenPct":9.669087007751655},{"delta":0.75,"premium":1.4330489833491802,"strike":3.0850015173892835,"iv":1.6090265091913722,"gamma":0.14075875505815555,"theta":-0.006735269331338117,"vega":0.0025401190247724883,"rho":0.0013456083285195064,"breakevenPct":8.08733255355177},{"delta":0.8,"premium":1.5672872113622773,"strike":2.884645953190631,"iv":1.687549893706059,"gamma":0.12114782756894812,"theta":-0.006822658882639447,"vega":0.002397842295830501,"rho":0.0014059425489095275,"breakevenPct":6.505578099351883},{"delta":0.85,"premium":1.701525439375374,"strike":2.6842903889919794,"iv":1.7660732782207451,"gamma":0.10153690007974073,"theta":-0.006910048433940778,"vega":0.002255565566888514,"rho":0.0014662767692995482,"breakevenPct":4.923823645151998}],"put":[{"delta":0.15,"premium":0.19619677195248597,"strike":2.65398923984162,"iv":1.8293223122096005,"gamma":0.09974920406097969,"theta":-0.006929727252555656,"vega":0.002271983064794079,"rho":-0.0006586005525252821,"breakevenPct":41.2011371318389},{"delta":0.2,"premium":0.2519303186778197,"strike":2.8397677289260654,"iv":1.7408188031654446,"gamma":0.11970888064785175,"theta":-0.006681886956977919,"vega":0.0023692286250732936,"rho":-0.0008697706130667741,"breakevenPct":38.090014108893634},{"delta":0.25,"premium":0.3076638654031534,"strike":3.0255462180105113,"iv":1.6523152941212886,"gamma":0.1396685572347238,"theta":-0.006434046661400183,"vega":0.002466474185352508,"rho":-0.0010809406736082658,"breakevenPct":34.97889108594837},{"delta":0.3,"premium":0.3633974121284871,"strike":3.211324707094957,"iv":1.563811785077133,"gamma":0.15962823382159586,"theta":-0.006186206365822447,"vega":0.0025637197456317225,"rho":-0.0012921107341497574,"breakevenPct":31.867768063003112},{"delta":0.35,"premium":0.4191309588538208,"strike":3.397103196179403,"iv":1.475308276032977,"gamma":0.1795879104084679,"theta":-0.00593836607024471,"vega":0.002660965305910937,"rho":-0.0015032807946912495,"breakevenPct":28.756645040057847},{"delta":0.4,"premium":0.4748645055791545,"strike":3.5828816852638483,"iv":1.386804766988821,"gamma":0.19954758699533998,"theta":-0.005690525774666973,"vega":0.002758210866190152,"rho":-0.0017144508552327416,"breakevenPct":25.645522017112583},{"delta":0.45,"premium":0.5305980523044883,"strike":3.768660174348294,"iv":1.298301257944665,"gamma":0.219507263582212,"theta":-0.005442685479089237,"vega":0.002855456426469366,"rho":-0.0019256209157742332,"breakevenPct":22.534398994167322},{"delta":0.5,"premium":0.5863315990298219,"strike":3.9544386634327395,"iv":1.2097977489005092,"gamma":0.23946694016908404,"theta":-0.005194845183511501,"vega":0.0029527019867485807,"rho":-0.002136790976315725,"breakevenPct":19.42327597122206},{"delta":0.55,"premium":0.6420651457551556,"strike":4.140217152517185,"iv":1.1212942398563532,"gamma":0.25942661675595613,"theta":-0.004947004887933764,"vega":0.0030499475470277954,"rho":-0.002347961036857217,"breakevenPct":16.3121529482768},{"delta":0.6,"premium":0.6977986924804893,"strike":4.325995641601631,"iv":1.0327907308121975,"gamma":0.27938629334282816,"theta":-0.0046991645923560275,"vega":0.0031471931073070096,"rho":-0.0025591310973987085,"breakevenPct":13.20102992533154},{"delta":0.65,"premium":0.753532239205823,"strike":4.511774130686076,"iv":0.9442872217680417,"gamma":0.29934596992970025,"theta":-0.004451324296778291,"vega":0.0032444386675862242,"rho":-0.0027703011579402006,"breakevenPct":10.089906902386275},{"delta":0.7,"premium":0.8092657859311567,"strike":4.697552619770523,"iv":0.8557837127238859,"gamma":0.3193056465165723,"theta":-0.004203484001200556,"vega":0.0033416842278654385,"rho":-0.0029814712184816922,"breakevenPct":6.978783879441018},{"delta":0.75,"premium":0.8649993326564905,"strike":4.883331108854968,"iv":0.7672802036797297,"gamma":0.33926532310344437,"theta":-0.003955643705622819,"vega":0.003438929788144653,"rho":-0.0031926412790231843,"breakevenPct":3.8676608564957533},{"delta":0.8,"premium":1.1831659414034277,"strike":5.291923650931369,"iv":0.7680382468519338,"gamma":0.32053188088454004,"theta":-0.0035866859369662507,"vega":0.003253487822914103,"rho":-0.003610747334051712,"breakevenPct":1.704361016077966},{"delta":0.85,"premium":1.9443647086169396,"strike":6.0766646480587,"iv":0.9194851469915402,"gamma":0.2364777972408308,"theta":-0.0030132610363378947,"vega":0.002590820680210081,"rho":-0.004378196949665877,"breakevenPct":1.1411497741205499},{"delta":0.9,"premium":2.705563475830453,"strike":6.861405645186034,"iv":1.0709320471311468,"gamma":0.1524237135971214,"theta":-0.0024398361357095373,"vega":0.0019281535375060578,"rho":-0.005145646565280044,"breakevenPct":0.5779385321631321}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}