{"symbol":"MLCO","url":"https://intraalpha.com/companies/MLCO","capturedAt":"2026-10-22T20:46:15.162Z","state":"partial","quote":{"symbol":"MLCO","last_price":3.96,"prev_close":4.08,"regular_close":3.96,"change":-0.12,"change_pct":-2.9412,"regular_change":-0.12,"regular_change_pct":-2.9412,"extended_change":0,"extended_change_pct":0,"bid":3.9,"ask":4.1,"bid_size":1000,"ask_size":200,"volume":3095830,"vwap":3.974458,"open":4.07,"high":4.105,"low":3.91,"close":3.96,"trade_count":13542,"last_trade_at":"2026-10-22T20:34:59.095326361Z","last_quote_at":"2026-10-22T20:05:43.439844441Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:11.021865004-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.596Z","bars":[{"c":4.285,"h":4.285,"l":4.23,"n":29,"o":4.23,"t":"2026-10-15T13:30:00Z","v":12471,"vw":4.236973},{"c":4.3,"h":4.305,"l":4.29,"n":138,"o":4.29,"t":"2026-10-15T13:35:00Z","v":33950,"vw":4.299103},{"c":4.285,"h":4.305,"l":4.285,"n":74,"o":4.305,"t":"2026-10-15T13:40:00Z","v":17868,"vw":4.293763},{"c":4.275,"h":4.285,"l":4.275,"n":90,"o":4.285,"t":"2026-10-15T13:45:00Z","v":15651,"vw":4.278877},{"c":4.2701,"h":4.29,"l":4.2701,"n":110,"o":4.275,"t":"2026-10-15T13:50:00Z","v":22587,"vw":4.283703},{"c":4.28,"h":4.295,"l":4.275,"n":109,"o":4.275,"t":"2026-10-15T13:55:00Z","v":22774,"vw":4.284603},{"c":4.28,"h":4.295,"l":4.28,"n":248,"o":4.285,"t":"2026-10-15T14:00:00Z","v":41592,"vw":4.290086},{"c":4.27,"h":4.285,"l":4.27,"n":130,"o":4.285,"t":"2026-10-15T14:05:00Z","v":16270,"vw":4.282052},{"c":4.275,"h":4.28,"l":4.27,"n":90,"o":4.27,"t":"2026-10-15T14:10:00Z","v":9063,"vw":4.275051},{"c":4.285,"h":4.285,"l":4.28,"n":103,"o":4.28,"t":"2026-10-15T14:15:00Z","v":16443,"vw":4.283263},{"c":4.255,"h":4.285,"l":4.255,"n":314,"o":4.285,"t":"2026-10-15T14:20:00Z","v":57982,"vw":4.274151},{"c":4.265,"h":4.275,"l":4.26,"n":133,"o":4.26,"t":"2026-10-15T14:25:00Z","v":20289,"vw":4.267712},{"c":4.27,"h":4.28,"l":4.2601,"n":102,"o":4.2601,"t":"2026-10-15T14:30:00Z","v":27348,"vw":4.274436},{"c":4.26,"h":4.275,"l":4.26,"n":101,"o":4.27,"t":"2026-10-15T14:35:00Z","v":17378,"vw":4.270212},{"c":4.26,"h":4.265,"l":4.26,"n":46,"o":4.26,"t":"2026-10-15T14:40:00Z","v":1953,"vw":4.263135},{"c":4.255,"h":4.26,"l":4.245,"n":244,"o":4.26,"t":"2026-10-15T14:45:00Z","v":44513,"vw":4.256129},{"c":4.26,"h":4.265,"l":4.255,"n":58,"o":4.255,"t":"2026-10-15T14:50:00Z","v":8685,"vw":4.259511},{"c":4.25,"h":4.26,"l":4.25,"n":72,"o":4.26,"t":"2026-10-15T14:55:00Z","v":16549,"vw":4.255821},{"c":4.255,"h":4.26,"l":4.255,"n":45,"o":4.255,"t":"2026-10-15T15:00:00Z","v":3566,"vw":4.255267},{"c":4.260949,"h":4.27,"l":4.255,"n":122,"o":4.26,"t":"2026-10-15T15:05:00Z","v":18997,"vw":4.264142},{"c":4.255,"h":4.27,"l":4.255,"n":87,"o":4.27,"t":"2026-10-15T15:10:00Z","v":10608,"vw":4.260619},{"c":4.2699,"h":4.2699,"l":4.255,"n":102,"o":4.255,"t":"2026-10-15T15:15:00Z","v":26127,"vw":4.260548},{"c":4.25,"h":4.265,"l":4.25,"n":52,"o":4.265,"t":"2026-10-15T15:20:00Z","v":8654,"vw":4.259477},{"c":4.24,"h":4.25,"l":4.24,"n":46,"o":4.25,"t":"2026-10-15T15:25:00Z","v":7279,"vw":4.248866},{"c":4.245,"h":4.245,"l":4.24,"n":32,"o":4.24,"t":"2026-10-15T15:30:00Z","v":1890,"vw":4.243188},{"c":4.245,"h":4.245,"l":4.245,"n":38,"o":4.245,"t":"2026-10-15T15:35:00Z","v":2882,"vw":4.245},{"c":4.235,"h":4.245,"l":4.235,"n":138,"o":4.245,"t":"2026-10-15T15:40:00Z","v":27342,"vw":4.239929},{"c":4.225,"h":4.235,"l":4.225,"n":71,"o":4.235,"t":"2026-10-15T15:45:00Z","v":9582,"vw":4.229641},{"c":4.235,"h":4.235,"l":4.225,"n":80,"o":4.225,"t":"2026-10-15T15:50:00Z","v":9040,"vw":4.230301},{"c":4.235,"h":4.24,"l":4.235,"n":49,"o":4.235,"t":"2026-10-15T15:55:00Z","v":3232,"vw":4.235197},{"c":4.225,"h":4.235,"l":4.225,"n":144,"o":4.235,"t":"2026-10-15T16:00:00Z","v":24278,"vw":4.228936},{"c":4.22,"h":4.225,"l":4.22,"n":130,"o":4.225,"t":"2026-10-15T16:05:00Z","v":30255,"vw":4.220279},{"c":4.21,"h":4.215,"l":4.21,"n":88,"o":4.215,"t":"2026-10-15T16:10:00Z","v":4163,"vw":4.21379},{"c":4.215,"h":4.22,"l":4.215,"n":182,"o":4.215,"t":"2026-10-15T16:15:00Z","v":31909,"vw":4.219271},{"c":4.215,"h":4.22,"l":4.215,"n":45,"o":4.22,"t":"2026-10-15T16:20:00Z","v":1502,"vw":4.217388},{"c":4.225,"h":4.23,"l":4.215,"n":138,"o":4.215,"t":"2026-10-15T16:25:00Z","v":23423,"vw":4.225575},{"c":4.225,"h":4.23,"l":4.225,"n":18,"o":4.225,"t":"2026-10-15T16:30:00Z","v":764,"vw":4.226},{"c":4.235,"h":4.24,"l":4.225,"n":155,"o":4.225,"t":"2026-10-15T16:35:00Z","v":41278,"vw":4.228883},{"c":4.24,"h":4.245,"l":4.235,"n":47,"o":4.235,"t":"2026-10-15T16:40:00Z","v":4344,"vw":4.239803},{"c":4.245,"h":4.245,"l":4.245,"n":56,"o":4.245,"t":"2026-10-15T16:45:00Z","v":1467,"vw":4.245},{"c":4.245,"h":4.245,"l":4.245,"n":45,"o":4.245,"t":"2026-10-15T16:50:00Z","v":1892,"vw":4.245},{"c":4.255,"h":4.255,"l":4.24,"n":151,"o":4.245,"t":"2026-10-15T16:55:00Z","v":21353,"vw":4.248875},{"c":4.245,"h":4.2545,"l":4.245,"n":86,"o":4.25,"t":"2026-10-15T17:00:00Z","v":11982,"vw":4.248848},{"c":4.235,"h":4.24,"l":4.2301,"n":121,"o":4.24,"t":"2026-10-15T17:05:00Z","v":13167,"vw":4.237391},{"c":4.245,"h":4.245,"l":4.23,"n":110,"o":4.235,"t":"2026-10-15T17:10:00Z","v":12709,"vw":4.238697},{"c":4.245,"h":4.245,"l":4.24,"n":45,"o":4.24,"t":"2026-10-15T17:15:00Z","v":1509,"vw":4.244121},{"c":4.25,"h":4.2574,"l":4.25,"n":166,"o":4.25,"t":"2026-10-15T17:20:00Z","v":30627,"vw":4.250126},{"c":4.25,"h":4.2576,"l":4.25,"n":26,"o":4.2576,"t":"2026-10-15T17:25:00Z","v":2278,"vw":4.253459},{"c":4.255,"h":4.255,"l":4.25,"n":81,"o":4.25,"t":"2026-10-15T17:30:00Z","v":2421,"vw":4.25234},{"c":4.255,"h":4.2588,"l":4.255,"n":49,"o":4.2588,"t":"2026-10-15T17:35:00Z","v":3511,"vw":4.255453},{"c":4.26,"h":4.265,"l":4.255,"n":157,"o":4.26,"t":"2026-10-15T17:40:00Z","v":29780,"vw":4.260696},{"c":4.275,"h":4.275,"l":4.26,"n":123,"o":4.26,"t":"2026-10-15T17:45:00Z","v":23255,"vw":4.270059},{"c":4.275,"h":4.275,"l":4.275,"n":45,"o":4.275,"t":"2026-10-15T17:50:00Z","v":6044,"vw":4.275},{"c":4.27,"h":4.28,"l":4.27,"n":72,"o":4.28,"t":"2026-10-15T17:55:00Z","v":2517,"vw":4.273976},{"c":4.27,"h":4.28,"l":4.27,"n":153,"o":4.28,"t":"2026-10-15T18:00:00Z","v":14119,"vw":4.27757},{"c":4.29,"h":4.29,"l":4.275,"n":159,"o":4.275,"t":"2026-10-15T18:05:00Z","v":39356,"vw":4.278303},{"c":4.295,"h":4.3,"l":4.2812,"n":107,"o":4.285,"t":"2026-10-15T18:10:00Z","v":10337,"vw":4.289383},{"c":4.29,"h":4.3,"l":4.29,"n":61,"o":4.3,"t":"2026-10-15T18:15:00Z","v":9793,"vw":4.291212},{"c":4.275,"h":4.29,"l":4.27,"n":123,"o":4.29,"t":"2026-10-15T18:20:00Z","v":21093,"vw":4.281397},{"c":4.27,"h":4.275,"l":4.27,"n":70,"o":4.275,"t":"2026-10-15T18:25:00Z","v":4253,"vw":4.273777},{"c":4.275,"h":4.28,"l":4.27,"n":139,"o":4.275,"t":"2026-10-15T18:30:00Z","v":38192,"vw":4.277929},{"c":4.27,"h":4.28,"l":4.27,"n":60,"o":4.275,"t":"2026-10-15T18:35:00Z","v":3046,"vw":4.272507},{"c":4.29,"h":4.29,"l":4.275,"n":181,"o":4.28,"t":"2026-10-15T18:40:00Z","v":57729,"vw":4.286177},{"c":4.295,"h":4.3,"l":4.285,"n":108,"o":4.29,"t":"2026-10-15T18:45:00Z","v":54317,"vw":4.290503},{"c":4.305,"h":4.315,"l":4.2901,"n":172,"o":4.295,"t":"2026-10-15T18:50:00Z","v":27242,"vw":4.303766},{"c":4.305,"h":4.31,"l":4.3013,"n":36,"o":4.3085,"t":"2026-10-15T18:55:00Z","v":3790,"vw":4.306357},{"c":4.31,"h":4.315,"l":4.3007,"n":62,"o":4.31,"t":"2026-10-15T19:00:00Z","v":11978,"vw":4.306583},{"c":4.3199,"h":4.32,"l":4.305,"n":203,"o":4.315,"t":"2026-10-15T19:05:00Z","v":39457,"vw":4.311324},{"c":4.31,"h":4.3113,"l":4.31,"n":45,"o":4.31,"t":"2026-10-15T19:10:00Z","v":2291,"vw":4.310074},{"c":4.315,"h":4.32,"l":4.31,"n":151,"o":4.31,"t":"2026-10-15T19:15:00Z","v":21893,"vw":4.316765},{"c":4.335,"h":4.335,"l":4.31,"n":175,"o":4.31,"t":"2026-10-15T19:20:00Z","v":24684,"vw":4.323451},{"c":4.32,"h":4.34,"l":4.32,"n":196,"o":4.335,"t":"2026-10-15T19:25:00Z","v":23057,"vw":4.334295},{"c":4.325,"h":4.33,"l":4.32,"n":106,"o":4.3299,"t":"2026-10-15T19:30:00Z","v":39639,"vw":4.328592},{"c":4.33,"h":4.33,"l":4.325,"n":119,"o":4.325,"t":"2026-10-15T19:35:00Z","v":14714,"vw":4.326333},{"c":4.335,"h":4.34,"l":4.3201,"n":176,"o":4.33,"t":"2026-10-15T19:40:00Z","v":31819,"vw":4.330268},{"c":4.33,"h":4.34,"l":4.33,"n":76,"o":4.335,"t":"2026-10-15T19:45:00Z","v":13757,"vw":4.333187},{"c":4.33,"h":4.34,"l":4.33,"n":117,"o":4.33,"t":"2026-10-15T19:50:00Z","v":27496,"vw":4.333896},{"c":4.31,"h":4.34,"l":4.31,"n":508,"o":4.335,"t":"2026-10-15T19:55:00Z","v":116250,"vw":4.325773},{"c":4.32,"h":4.32,"l":4.32,"n":15,"o":4.32,"t":"2026-10-15T20:00:00Z","v":57639,"vw":4.32},{"c":4.578,"h":4.578,"l":4.578,"n":1,"o":4.578,"t":"2026-10-15T20:20:00Z","v":200,"vw":4.578},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-15T21:20:00Z","v":130,"vw":4.43},{"c":4.25,"h":4.25,"l":4.25,"n":12,"o":4.25,"t":"2026-10-16T13:25:00Z","v":5612,"vw":4.25},{"c":4.225,"h":4.3,"l":4.205,"n":124,"o":4.26,"t":"2026-10-16T13:30:00Z","v":69354,"vw":4.251144},{"c":4.18,"h":4.22,"l":4.16,"n":339,"o":4.22,"t":"2026-10-16T13:35:00Z","v":106830,"vw":4.19622},{"c":4.165,"h":4.1899,"l":4.165,"n":36,"o":4.1899,"t":"2026-10-16T13:40:00Z","v":15894,"vw":4.180536},{"c":4.18,"h":4.185,"l":4.155,"n":89,"o":4.165,"t":"2026-10-16T13:45:00Z","v":31843,"vw":4.168464},{"c":4.185,"h":4.2,"l":4.18,"n":139,"o":4.18,"t":"2026-10-16T13:50:00Z","v":30076,"vw":4.195185},{"c":4.205,"h":4.205,"l":4.18,"n":178,"o":4.18,"t":"2026-10-16T13:55:00Z","v":32942,"vw":4.199544},{"c":4.195,"h":4.215,"l":4.19,"n":166,"o":4.21,"t":"2026-10-16T14:00:00Z","v":30843,"vw":4.201217},{"c":4.215,"h":4.215,"l":4.195,"n":133,"o":4.2,"t":"2026-10-16T14:05:00Z","v":22460,"vw":4.202593},{"c":4.195,"h":4.215,"l":4.19,"n":124,"o":4.215,"t":"2026-10-16T14:10:00Z","v":17920,"vw":4.202793},{"c":4.195,"h":4.195,"l":4.19,"n":61,"o":4.19,"t":"2026-10-16T14:15:00Z","v":9118,"vw":4.192697},{"c":4.2,"h":4.205,"l":4.2,"n":107,"o":4.2,"t":"2026-10-16T14:20:00Z","v":11682,"vw":4.20045},{"c":4.195,"h":4.205,"l":4.19,"n":172,"o":4.2007,"t":"2026-10-16T14:25:00Z","v":37381,"vw":4.199428},{"c":4.195,"h":4.201,"l":4.195,"n":106,"o":4.195,"t":"2026-10-16T14:30:00Z","v":31255,"vw":4.197192},{"c":4.215,"h":4.215,"l":4.2,"n":60,"o":4.2,"t":"2026-10-16T14:35:00Z","v":8574,"vw":4.20286},{"c":4.225,"h":4.225,"l":4.22,"n":55,"o":4.22,"t":"2026-10-16T14:40:00Z","v":8451,"vw":4.220065},{"c":4.225,"h":4.2271,"l":4.225,"n":36,"o":4.225,"t":"2026-10-16T14:45:00Z","v":6032,"vw":4.22548},{"c":4.225,"h":4.235,"l":4.22,"n":201,"o":4.225,"t":"2026-10-16T14:50:00Z","v":41291,"vw":4.229766},{"c":4.22,"h":4.225,"l":4.22,"n":52,"o":4.225,"t":"2026-10-16T14:55:00Z","v":2050,"vw":4.224091},{"c":4.22,"h":4.225,"l":4.22,"n":143,"o":4.225,"t":"2026-10-16T15:00:00Z","v":38261,"vw":4.220243},{"c":4.2212,"h":4.225,"l":4.22,"n":97,"o":4.22,"t":"2026-10-16T15:05:00Z","v":14017,"vw":4.221476},{"c":4.215,"h":4.22,"l":4.21,"n":158,"o":4.22,"t":"2026-10-16T15:10:00Z","v":32965,"vw":4.219137},{"c":4.21,"h":4.22,"l":4.21,"n":125,"o":4.21,"t":"2026-10-16T15:15:00Z","v":14605,"vw":4.214975},{"c":4.21,"h":4.2188,"l":4.21,"n":87,"o":4.215,"t":"2026-10-16T15:20:00Z","v":10103,"vw":4.213983},{"c":4.215,"h":4.215,"l":4.21,"n":41,"o":4.21,"t":"2026-10-16T15:25:00Z","v":1641,"vw":4.213125},{"c":4.2,"h":4.22,"l":4.2,"n":190,"o":4.21,"t":"2026-10-16T15:30:00Z","v":50112,"vw":4.21847},{"c":4.2,"h":4.2,"l":4.2,"n":46,"o":4.2,"t":"2026-10-16T15:35:00Z","v":2398,"vw":4.2},{"c":4.205,"h":4.205,"l":4.2,"n":49,"o":4.2,"t":"2026-10-16T15:40:00Z","v":2119,"vw":4.201319},{"c":4.22,"h":4.225,"l":4.205,"n":106,"o":4.205,"t":"2026-10-16T15:45:00Z","v":21998,"vw":4.216536},{"c":4.2107,"h":4.22,"l":4.2107,"n":25,"o":4.22,"t":"2026-10-16T15:50:00Z","v":6678,"vw":4.213943},{"c":4.22,"h":4.22,"l":4.215,"n":53,"o":4.215,"t":"2026-10-16T15:55:00Z","v":13357,"vw":4.217542},{"c":4.225,"h":4.225,"l":4.22,"n":41,"o":4.22,"t":"2026-10-16T16:00:00Z","v":4011,"vw":4.222658},{"c":4.22,"h":4.225,"l":4.22,"n":62,"o":4.225,"t":"2026-10-16T16:05:00Z","v":14266,"vw":4.224962},{"c":4.235,"h":4.235,"l":4.22,"n":96,"o":4.225,"t":"2026-10-16T16:10:00Z","v":14813,"vw":4.229486},{"c":4.23,"h":4.235,"l":4.23,"n":35,"o":4.235,"t":"2026-10-16T16:15:00Z","v":2835,"vw":4.232471},{"c":4.2315,"h":4.2315,"l":4.23,"n":23,"o":4.23,"t":"2026-10-16T16:20:00Z","v":870,"vw":4.2303},{"c":4.225,"h":4.23,"l":4.225,"n":218,"o":4.23,"t":"2026-10-16T16:25:00Z","v":48836,"vw":4.229445},{"c":4.23,"h":4.23,"l":4.2225,"n":63,"o":4.2225,"t":"2026-10-16T16:30:00Z","v":11014,"vw":4.229736},{"c":4.225,"h":4.23,"l":4.225,"n":68,"o":4.23,"t":"2026-10-16T16:35:00Z","v":13361,"vw":4.22875},{"c":4.225,"h":4.225,"l":4.22,"n":47,"o":4.22,"t":"2026-10-16T16:40:00Z","v":1657,"vw":4.220625},{"c":4.225,"h":4.225,"l":4.21,"n":288,"o":4.225,"t":"2026-10-16T16:45:00Z","v":61762,"vw":4.217612},{"c":4.22,"h":4.225,"l":4.22,"n":63,"o":4.22,"t":"2026-10-16T16:50:00Z","v":4690,"vw":4.220664},{"c":4.215,"h":4.2212,"l":4.2112,"n":199,"o":4.22,"t":"2026-10-16T16:55:00Z","v":40095,"vw":4.219104},{"c":4.21,"h":4.215,"l":4.21,"n":78,"o":4.215,"t":"2026-10-16T17:00:00Z","v":6331,"vw":4.213545},{"c":4.21,"h":4.21,"l":4.21,"n":44,"o":4.21,"t":"2026-10-16T17:05:00Z","v":1920,"vw":4.21},{"c":4.205,"h":4.2104,"l":4.205,"n":171,"o":4.21,"t":"2026-10-16T17:10:00Z","v":49105,"vw":4.209907},{"c":4.19,"h":4.2,"l":4.19,"n":88,"o":4.2,"t":"2026-10-16T17:15:00Z","v":13284,"vw":4.196634},{"c":4.2,"h":4.2,"l":4.185,"n":100,"o":4.19,"t":"2026-10-16T17:20:00Z","v":17413,"vw":4.190815},{"c":4.205,"h":4.205,"l":4.195,"n":113,"o":4.195,"t":"2026-10-16T17:25:00Z","v":18658,"vw":4.201053},{"c":4.2015,"h":4.21,"l":4.2011,"n":36,"o":4.205,"t":"2026-10-16T17:30:00Z","v":3221,"vw":4.202425},{"c":4.205,"h":4.21,"l":4.205,"n":40,"o":4.21,"t":"2026-10-16T17:35:00Z","v":2415,"vw":4.205526},{"c":4.1912,"h":4.21,"l":4.1912,"n":145,"o":4.21,"t":"2026-10-16T17:40:00Z","v":20465,"vw":4.205909},{"c":4.19,"h":4.195,"l":4.19,"n":22,"o":4.195,"t":"2026-10-16T17:45:00Z","v":487,"vw":4.1925},{"c":4.185,"h":4.195,"l":4.185,"n":176,"o":4.19,"t":"2026-10-16T17:50:00Z","v":39249,"vw":4.189841},{"c":4.185,"h":4.1899,"l":4.18,"n":45,"o":4.185,"t":"2026-10-16T17:55:00Z","v":4614,"vw":4.185959},{"c":4.18,"h":4.19,"l":4.18,"n":69,"o":4.185,"t":"2026-10-16T18:00:00Z","v":8844,"vw":4.183742},{"c":4.185,"h":4.185,"l":4.18,"n":63,"o":4.185,"t":"2026-10-16T18:05:00Z","v":7105,"vw":4.184799},{"c":4.185,"h":4.185,"l":4.185,"n":25,"o":4.185,"t":"2026-10-16T18:10:00Z","v":1719,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":37,"o":4.185,"t":"2026-10-16T18:15:00Z","v":2121,"vw":4.185},{"c":4.185,"h":4.185,"l":4.18,"n":82,"o":4.185,"t":"2026-10-16T18:20:00Z","v":37583,"vw":4.180449},{"c":4.18,"h":4.189,"l":4.18,"n":97,"o":4.18,"t":"2026-10-16T18:25:00Z","v":7413,"vw":4.181407},{"c":4.18,"h":4.185,"l":4.18,"n":64,"o":4.18,"t":"2026-10-16T18:30:00Z","v":5109,"vw":4.182221},{"c":4.175,"h":4.18,"l":4.17,"n":177,"o":4.18,"t":"2026-10-16T18:35:00Z","v":37653,"vw":4.178861},{"c":4.185,"h":4.19,"l":4.17,"n":257,"o":4.175,"t":"2026-10-16T18:40:00Z","v":47637,"vw":4.180312},{"c":4.185,"h":4.19,"l":4.1809,"n":51,"o":4.185,"t":"2026-10-16T18:45:00Z","v":4928,"vw":4.183862},{"c":4.19,"h":4.19,"l":4.18,"n":80,"o":4.185,"t":"2026-10-16T18:50:00Z","v":9524,"vw":4.18977},{"c":4.195,"h":4.195,"l":4.19,"n":31,"o":4.19,"t":"2026-10-16T18:55:00Z","v":1339,"vw":4.192396},{"c":4.191,"h":4.195,"l":4.19,"n":54,"o":4.195,"t":"2026-10-16T19:00:00Z","v":4445,"vw":4.192078},{"c":4.19,"h":4.1976,"l":4.19,"n":82,"o":4.195,"t":"2026-10-16T19:05:00Z","v":8013,"vw":4.192035},{"c":4.19,"h":4.195,"l":4.19,"n":58,"o":4.19,"t":"2026-10-16T19:10:00Z","v":3096,"vw":4.190446},{"c":4.195,"h":4.195,"l":4.19,"n":63,"o":4.195,"t":"2026-10-16T19:15:00Z","v":5289,"vw":4.192029},{"c":4.19,"h":4.195,"l":4.19,"n":72,"o":4.19,"t":"2026-10-16T19:20:00Z","v":3134,"vw":4.190682},{"c":4.185,"h":4.195,"l":4.18,"n":298,"o":4.195,"t":"2026-10-16T19:25:00Z","v":8759,"vw":4.188307},{"c":4.18,"h":4.185,"l":4.18,"n":99,"o":4.185,"t":"2026-10-16T19:30:00Z","v":7040,"vw":4.181271},{"c":4.175,"h":4.1876,"l":4.175,"n":126,"o":4.1876,"t":"2026-10-16T19:35:00Z","v":9300,"vw":4.178885},{"c":4.17,"h":4.175,"l":4.17,"n":92,"o":4.175,"t":"2026-10-16T19:40:00Z","v":6759,"vw":4.172635},{"c":4.175,"h":4.175,"l":4.17,"n":108,"o":4.175,"t":"2026-10-16T19:45:00Z","v":8687,"vw":4.17247},{"c":4.175,"h":4.18,"l":4.17,"n":212,"o":4.175,"t":"2026-10-16T19:50:00Z","v":34261,"vw":4.175857},{"c":4.15,"h":4.175,"l":4.145,"n":694,"o":4.17,"t":"2026-10-16T19:55:00Z","v":180574,"vw":4.159979},{"c":4.22,"h":4.22,"l":4.15,"n":12,"o":4.15,"t":"2026-10-16T20:00:00Z","v":60547,"vw":4.150843},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-10-16T21:35:00Z","v":3694,"vw":4.19},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-19T11:55:00Z","v":161,"vw":4.11},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-19T12:30:00Z","v":1000,"vw":4.15},{"c":4.11,"h":4.19,"l":4.09,"n":173,"o":4.19,"t":"2026-10-19T13:30:00Z","v":63957,"vw":4.133651},{"c":4.11,"h":4.1188,"l":4.11,"n":63,"o":4.115,"t":"2026-10-19T13:35:00Z","v":11042,"vw":4.112528},{"c":4.095,"h":4.1104,"l":4.095,"n":86,"o":4.11,"t":"2026-10-19T13:40:00Z","v":18562,"vw":4.103217},{"c":4.1057,"h":4.11,"l":4.095,"n":67,"o":4.095,"t":"2026-10-19T13:45:00Z","v":12172,"vw":4.101996},{"c":4.095,"h":4.105,"l":4.09,"n":209,"o":4.105,"t":"2026-10-19T13:50:00Z","v":42449,"vw":4.100646},{"c":4.08,"h":4.095,"l":4.08,"n":91,"o":4.095,"t":"2026-10-19T13:55:00Z","v":52657,"vw":4.085051},{"c":4.075,"h":4.08,"l":4.07,"n":75,"o":4.08,"t":"2026-10-19T14:00:00Z","v":89043,"vw":4.079486},{"c":4.045,"h":4.08,"l":4.045,"n":171,"o":4.075,"t":"2026-10-19T14:05:00Z","v":73463,"vw":4.057886},{"c":4.065,"h":4.065,"l":4.045,"n":147,"o":4.045,"t":"2026-10-19T14:10:00Z","v":35590,"vw":4.052759},{"c":4.06,"h":4.075,"l":4.06,"n":116,"o":4.065,"t":"2026-10-19T14:15:00Z","v":29722,"vw":4.069145},{"c":4.055,"h":4.06,"l":4.035,"n":194,"o":4.06,"t":"2026-10-19T14:20:00Z","v":43449,"vw":4.0479},{"c":4.05,"h":4.06,"l":4.05,"n":36,"o":4.055,"t":"2026-10-19T14:25:00Z","v":8276,"vw":4.054253},{"c":4.055,"h":4.0599,"l":4.05,"n":59,"o":4.055,"t":"2026-10-19T14:30:00Z","v":9718,"vw":4.054357},{"c":4.075,"h":4.08,"l":4.055,"n":240,"o":4.055,"t":"2026-10-19T14:35:00Z","v":61177,"vw":4.062874},{"c":4.075,"h":4.075,"l":4.07,"n":60,"o":4.075,"t":"2026-10-19T14:40:00Z","v":17042,"vw":4.071987},{"c":4.075,"h":4.0799,"l":4.07,"n":71,"o":4.07,"t":"2026-10-19T14:45:00Z","v":13194,"vw":4.072623},{"c":4.06,"h":4.075,"l":4.06,"n":97,"o":4.075,"t":"2026-10-19T14:50:00Z","v":47994,"vw":4.065616},{"c":4.055,"h":4.065,"l":4.055,"n":141,"o":4.06,"t":"2026-10-19T14:55:00Z","v":78839,"vw":4.060364},{"c":4.055,"h":4.0595,"l":4.055,"n":56,"o":4.055,"t":"2026-10-19T15:00:00Z","v":10633,"vw":4.055676},{"c":4.065,"h":4.0677,"l":4.055,"n":93,"o":4.055,"t":"2026-10-19T15:05:00Z","v":20365,"vw":4.059497},{"c":4.065,"h":4.065,"l":4.061,"n":39,"o":4.065,"t":"2026-10-19T15:10:00Z","v":5941,"vw":4.063821},{"c":4.055,"h":4.065,"l":4.05,"n":165,"o":4.065,"t":"2026-10-19T15:15:00Z","v":43276,"vw":4.059702},{"c":4.065,"h":4.065,"l":4.055,"n":78,"o":4.06,"t":"2026-10-19T15:20:00Z","v":11916,"vw":4.060555},{"c":4.065,"h":4.065,"l":4.065,"n":67,"o":4.065,"t":"2026-10-19T15:25:00Z","v":5389,"vw":4.065},{"c":4.075,"h":4.075,"l":4.065,"n":134,"o":4.065,"t":"2026-10-19T15:30:00Z","v":19620,"vw":4.069098},{"c":4.075,"h":4.075,"l":4.07,"n":55,"o":4.075,"t":"2026-10-19T15:35:00Z","v":3499,"vw":4.074456},{"c":4.0701,"h":4.085,"l":4.07,"n":201,"o":4.075,"t":"2026-10-19T15:40:00Z","v":50243,"vw":4.07736},{"c":4.0995,"h":4.0995,"l":4.07,"n":132,"o":4.07,"t":"2026-10-19T15:45:00Z","v":32686,"vw":4.081594},{"c":4.105,"h":4.105,"l":4.095,"n":90,"o":4.0973,"t":"2026-10-19T15:50:00Z","v":13869,"vw":4.099095},{"c":4.09,"h":4.1,"l":4.09,"n":64,"o":4.1,"t":"2026-10-19T15:55:00Z","v":24937,"vw":4.094841},{"c":4.075,"h":4.09,"l":4.075,"n":75,"o":4.09,"t":"2026-10-19T16:00:00Z","v":21209,"vw":4.081964},{"c":4.075,"h":4.075,"l":4.07,"n":40,"o":4.075,"t":"2026-10-19T16:05:00Z","v":3266,"vw":4.074473},{"c":4.065,"h":4.075,"l":4.065,"n":154,"o":4.075,"t":"2026-10-19T16:10:00Z","v":50119,"vw":4.069848},{"c":4.065,"h":4.065,"l":4.065,"n":16,"o":4.065,"t":"2026-10-19T16:15:00Z","v":2898,"vw":4.065},{"c":4.065,"h":4.07,"l":4.0605,"n":38,"o":4.065,"t":"2026-10-19T16:20:00Z","v":5213,"vw":4.064961},{"c":4.065,"h":4.065,"l":4.065,"n":43,"o":4.065,"t":"2026-10-19T16:25:00Z","v":3445,"vw":4.065},{"c":4.065,"h":4.07,"l":4.06,"n":41,"o":4.06,"t":"2026-10-19T16:30:00Z","v":9555,"vw":4.064372},{"c":4.065,"h":4.068,"l":4.065,"n":33,"o":4.065,"t":"2026-10-19T16:35:00Z","v":5309,"vw":4.065064},{"c":4.075,"h":4.085,"l":4.065,"n":140,"o":4.065,"t":"2026-10-19T16:40:00Z","v":34651,"vw":4.076283},{"c":4.075,"h":4.075,"l":4.075,"n":41,"o":4.075,"t":"2026-10-19T16:45:00Z","v":1325,"vw":4.075},{"c":4.075,"h":4.075,"l":4.075,"n":33,"o":4.075,"t":"2026-10-19T16:50:00Z","v":2898,"vw":4.075},{"c":4.075,"h":4.075,"l":4.075,"n":31,"o":4.075,"t":"2026-10-19T16:55:00Z","v":4415,"vw":4.075},{"c":4.075,"h":4.0785,"l":4.07,"n":106,"o":4.075,"t":"2026-10-19T17:00:00Z","v":26039,"vw":4.072225},{"c":4.06,"h":4.0742,"l":4.06,"n":218,"o":4.07,"t":"2026-10-19T17:05:00Z","v":59532,"vw":4.069104},{"c":4.075,"h":4.075,"l":4.06,"n":96,"o":4.06,"t":"2026-10-19T17:10:00Z","v":34604,"vw":4.067467},{"c":4.075,"h":4.08,"l":4.075,"n":161,"o":4.075,"t":"2026-10-19T17:15:00Z","v":34955,"vw":4.078352},{"c":4.075,"h":4.075,"l":4.075,"n":16,"o":4.075,"t":"2026-10-19T17:20:00Z","v":1610,"vw":4.075},{"c":4.085,"h":4.085,"l":4.075,"n":75,"o":4.075,"t":"2026-10-19T17:25:00Z","v":21881,"vw":4.078493},{"c":4.085,"h":4.085,"l":4.085,"n":4,"o":4.085,"t":"2026-10-19T17:30:00Z","v":106,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":32,"o":4.085,"t":"2026-10-19T17:35:00Z","v":14199,"vw":4.085},{"c":4.105,"h":4.105,"l":4.09,"n":225,"o":4.09,"t":"2026-10-19T17:40:00Z","v":85527,"vw":4.095185},{"c":4.095,"h":4.1,"l":4.091,"n":49,"o":4.1,"t":"2026-10-19T17:45:00Z","v":13316,"vw":4.098914},{"c":4.095,"h":4.095,"l":4.095,"n":14,"o":4.095,"t":"2026-10-19T17:50:00Z","v":1505,"vw":4.095},{"c":4.095,"h":4.095,"l":4.095,"n":41,"o":4.095,"t":"2026-10-19T17:55:00Z","v":4225,"vw":4.095},{"c":4.095,"h":4.095,"l":4.095,"n":38,"o":4.095,"t":"2026-10-19T18:00:00Z","v":4063,"vw":4.095},{"c":4.095,"h":4.095,"l":4.095,"n":75,"o":4.095,"t":"2026-10-19T18:05:00Z","v":4956,"vw":4.095},{"c":4.1,"h":4.105,"l":4.095,"n":109,"o":4.095,"t":"2026-10-19T18:10:00Z","v":21159,"vw":4.100206},{"c":4.1,"h":4.105,"l":4.1,"n":31,"o":4.105,"t":"2026-10-19T18:15:00Z","v":2553,"vw":4.103197},{"c":4.1,"h":4.105,"l":4.1,"n":34,"o":4.1012,"t":"2026-10-19T18:20:00Z","v":2899,"vw":4.102011},{"c":4.095,"h":4.105,"l":4.095,"n":214,"o":4.105,"t":"2026-10-19T18:25:00Z","v":68686,"vw":4.099465},{"c":4.095,"h":4.095,"l":4.095,"n":30,"o":4.095,"t":"2026-10-19T18:30:00Z","v":5242,"vw":4.095},{"c":4.105,"h":4.105,"l":4.095,"n":100,"o":4.095,"t":"2026-10-19T18:35:00Z","v":16174,"vw":4.100936},{"c":4.11,"h":4.11,"l":4.105,"n":12,"o":4.105,"t":"2026-10-19T18:40:00Z","v":1878,"vw":4.109264},{"c":4.115,"h":4.1176,"l":4.11,"n":113,"o":4.11,"t":"2026-10-19T18:45:00Z","v":25394,"vw":4.111419},{"c":4.115,"h":4.115,"l":4.11,"n":34,"o":4.11,"t":"2026-10-19T18:50:00Z","v":1931,"vw":4.114616},{"c":4.115,"h":4.115,"l":4.115,"n":35,"o":4.115,"t":"2026-10-19T18:55:00Z","v":3333,"vw":4.115},{"c":4.125,"h":4.1274,"l":4.12,"n":101,"o":4.12,"t":"2026-10-19T19:00:00Z","v":22987,"vw":4.121119},{"c":4.105,"h":4.125,"l":4.1,"n":220,"o":4.1208,"t":"2026-10-19T19:05:00Z","v":93307,"vw":4.115973},{"c":4.105,"h":4.105,"l":4.105,"n":54,"o":4.105,"t":"2026-10-19T19:10:00Z","v":6626,"vw":4.105},{"c":4.105,"h":4.11,"l":4.1001,"n":83,"o":4.105,"t":"2026-10-19T19:15:00Z","v":17679,"vw":4.104566},{"c":4.105,"h":4.11,"l":4.105,"n":65,"o":4.105,"t":"2026-10-19T19:20:00Z","v":14162,"vw":4.105873},{"c":4.115,"h":4.12,"l":4.105,"n":139,"o":4.105,"t":"2026-10-19T19:25:00Z","v":22324,"vw":4.109615},{"c":4.11,"h":4.115,"l":4.11,"n":47,"o":4.115,"t":"2026-10-19T19:30:00Z","v":6880,"vw":4.114571},{"c":4.095,"h":4.115,"l":4.095,"n":191,"o":4.115,"t":"2026-10-19T19:35:00Z","v":60870,"vw":4.106246},{"c":4.095,"h":4.1,"l":4.09,"n":96,"o":4.095,"t":"2026-10-19T19:40:00Z","v":15656,"vw":4.093132},{"c":4.095,"h":4.1,"l":4.09,"n":170,"o":4.095,"t":"2026-10-19T19:45:00Z","v":22092,"vw":4.094715},{"c":4.11,"h":4.11,"l":4.095,"n":280,"o":4.095,"t":"2026-10-19T19:50:00Z","v":91017,"vw":4.099858},{"c":4.13,"h":4.13,"l":4.1,"n":704,"o":4.105,"t":"2026-10-19T19:55:00Z","v":238138,"vw":4.117058},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-19T20:00:00Z","v":112753,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-19T21:15:00Z","v":2000,"vw":4.1},{"c":4.14,"h":4.16,"l":4.115,"n":129,"o":4.14,"t":"2026-10-20T13:30:00Z","v":42516,"vw":4.145145},{"c":4.145,"h":4.15,"l":4.14,"n":34,"o":4.15,"t":"2026-10-20T13:35:00Z","v":4153,"vw":4.144098},{"c":4.115,"h":4.14,"l":4.11,"n":98,"o":4.14,"t":"2026-10-20T13:40:00Z","v":19728,"vw":4.125188},{"c":4.125,"h":4.125,"l":4.105,"n":133,"o":4.11,"t":"2026-10-20T13:45:00Z","v":26133,"vw":4.113375},{"c":4.12,"h":4.13,"l":4.12,"n":182,"o":4.12,"t":"2026-10-20T13:50:00Z","v":34191,"vw":4.122602},{"c":4.115,"h":4.125,"l":4.105,"n":121,"o":4.12,"t":"2026-10-20T13:55:00Z","v":28160,"vw":4.116842},{"c":4.105,"h":4.125,"l":4.1,"n":151,"o":4.115,"t":"2026-10-20T14:00:00Z","v":26916,"vw":4.119365},{"c":4.11,"h":4.12,"l":4.105,"n":72,"o":4.105,"t":"2026-10-20T14:05:00Z","v":10822,"vw":4.110493},{"c":4.125,"h":4.125,"l":4.12,"n":40,"o":4.12,"t":"2026-10-20T14:10:00Z","v":4056,"vw":4.1227},{"c":4.145,"h":4.145,"l":4.125,"n":75,"o":4.1277,"t":"2026-10-20T14:15:00Z","v":13611,"vw":4.13397},{"c":4.15,"h":4.155,"l":4.14,"n":204,"o":4.145,"t":"2026-10-20T14:20:00Z","v":37077,"vw":4.149902},{"c":4.145,"h":4.155,"l":4.14,"n":150,"o":4.15,"t":"2026-10-20T14:25:00Z","v":26316,"vw":4.151666},{"c":4.145,"h":4.15,"l":4.14,"n":51,"o":4.145,"t":"2026-10-20T14:30:00Z","v":3096,"vw":4.148124},{"c":4.15,"h":4.165,"l":4.145,"n":191,"o":4.145,"t":"2026-10-20T14:35:00Z","v":57059,"vw":4.15743},{"c":4.155,"h":4.16,"l":4.15,"n":63,"o":4.155,"t":"2026-10-20T14:40:00Z","v":5191,"vw":4.155795},{"c":4.15,"h":4.16,"l":4.15,"n":79,"o":4.15,"t":"2026-10-20T14:45:00Z","v":14723,"vw":4.151463},{"c":4.16,"h":4.16,"l":4.15,"n":56,"o":4.1503,"t":"2026-10-20T14:50:00Z","v":8418,"vw":4.151689},{"c":4.1512,"h":4.16,"l":4.15,"n":144,"o":4.155,"t":"2026-10-20T14:55:00Z","v":27070,"vw":4.159317},{"c":4.135,"h":4.155,"l":4.1313,"n":99,"o":4.15,"t":"2026-10-20T15:00:00Z","v":28147,"vw":4.145704},{"c":4.135,"h":4.14,"l":4.13,"n":53,"o":4.135,"t":"2026-10-20T15:05:00Z","v":4916,"vw":4.134872},{"c":4.125,"h":4.135,"l":4.115,"n":99,"o":4.13,"t":"2026-10-20T15:10:00Z","v":21432,"vw":4.124209},{"c":4.125,"h":4.13,"l":4.125,"n":31,"o":4.125,"t":"2026-10-20T15:15:00Z","v":5057,"vw":4.127726},{"c":4.125,"h":4.13,"l":4.12,"n":136,"o":4.125,"t":"2026-10-20T15:20:00Z","v":23420,"vw":4.12928},{"c":4.12,"h":4.13,"l":4.12,"n":34,"o":4.12,"t":"2026-10-20T15:25:00Z","v":3219,"vw":4.123824},{"c":4.11,"h":4.125,"l":4.11,"n":69,"o":4.125,"t":"2026-10-20T15:30:00Z","v":11197,"vw":4.118116},{"c":4.115,"h":4.12,"l":4.11,"n":45,"o":4.11,"t":"2026-10-20T15:35:00Z","v":4492,"vw":4.115503},{"c":4.11,"h":4.12,"l":4.11,"n":57,"o":4.11,"t":"2026-10-20T15:40:00Z","v":6259,"vw":4.115189},{"c":4.105,"h":4.11,"l":4.105,"n":92,"o":4.11,"t":"2026-10-20T15:45:00Z","v":14030,"vw":4.109077},{"c":4.1,"h":4.105,"l":4.1,"n":30,"o":4.105,"t":"2026-10-20T15:50:00Z","v":3592,"vw":4.101836},{"c":4.1,"h":4.115,"l":4.1,"n":108,"o":4.1,"t":"2026-10-20T15:55:00Z","v":24537,"vw":4.108707},{"c":4.1,"h":4.105,"l":4.1,"n":21,"o":4.105,"t":"2026-10-20T16:00:00Z","v":3229,"vw":4.104477},{"c":4.105,"h":4.105,"l":4.1,"n":16,"o":4.1,"t":"2026-10-20T16:05:00Z","v":971,"vw":4.102981},{"c":4.115,"h":4.115,"l":4.1,"n":189,"o":4.1,"t":"2026-10-20T16:10:00Z","v":44309,"vw":4.110462},{"c":4.1,"h":4.115,"l":4.1,"n":112,"o":4.115,"t":"2026-10-20T16:15:00Z","v":46040,"vw":4.104903},{"c":4.095,"h":4.1,"l":4.09,"n":55,"o":4.1,"t":"2026-10-20T16:20:00Z","v":10318,"vw":4.095992},{"c":4.115,"h":4.12,"l":4.095,"n":117,"o":4.095,"t":"2026-10-20T16:25:00Z","v":33225,"vw":4.106093},{"c":4.1174,"h":4.1174,"l":4.11,"n":17,"o":4.11,"t":"2026-10-20T16:30:00Z","v":1793,"vw":4.111499},{"c":4.14,"h":4.14,"l":4.115,"n":174,"o":4.115,"t":"2026-10-20T16:35:00Z","v":40657,"vw":4.127857},{"c":4.13,"h":4.14,"l":4.13,"n":63,"o":4.14,"t":"2026-10-20T16:40:00Z","v":13925,"vw":4.131763},{"c":4.125,"h":4.135,"l":4.1201,"n":73,"o":4.1312,"t":"2026-10-20T16:45:00Z","v":19992,"vw":4.128896},{"c":4.115,"h":4.125,"l":4.115,"n":67,"o":4.125,"t":"2026-10-20T16:50:00Z","v":13903,"vw":4.121226},{"c":4.11,"h":4.115,"l":4.11,"n":54,"o":4.11,"t":"2026-10-20T16:55:00Z","v":6229,"vw":4.114031},{"c":4.11,"h":4.115,"l":4.11,"n":40,"o":4.115,"t":"2026-10-20T17:00:00Z","v":3755,"vw":4.114009},{"c":4.115,"h":4.115,"l":4.11,"n":38,"o":4.115,"t":"2026-10-20T17:05:00Z","v":4234,"vw":4.114541},{"c":4.115,"h":4.115,"l":4.11,"n":34,"o":4.115,"t":"2026-10-20T17:10:00Z","v":3374,"vw":4.113535},{"c":4.115,"h":4.115,"l":4.115,"n":32,"o":4.115,"t":"2026-10-20T17:15:00Z","v":2479,"vw":4.115},{"c":4.12,"h":4.125,"l":4.11,"n":101,"o":4.11,"t":"2026-10-20T17:20:00Z","v":27677,"vw":4.11893},{"c":4.115,"h":4.12,"l":4.115,"n":206,"o":4.12,"t":"2026-10-20T17:25:00Z","v":54095,"vw":4.119668},{"c":4.11,"h":4.115,"l":4.11,"n":35,"o":4.115,"t":"2026-10-20T17:30:00Z","v":3851,"vw":4.113769},{"c":4.115,"h":4.12,"l":4.11,"n":86,"o":4.11,"t":"2026-10-20T17:35:00Z","v":11265,"vw":4.113856},{"c":4.12,"h":4.12,"l":4.11,"n":117,"o":4.11,"t":"2026-10-20T17:40:00Z","v":43878,"vw":4.11669},{"c":4.12,"h":4.13,"l":4.12,"n":54,"o":4.125,"t":"2026-10-20T17:45:00Z","v":6848,"vw":4.123426},{"c":4.12,"h":4.13,"l":4.12,"n":43,"o":4.12,"t":"2026-10-20T17:50:00Z","v":5284,"vw":4.126762},{"c":4.13,"h":4.145,"l":4.12,"n":192,"o":4.12,"t":"2026-10-20T17:55:00Z","v":63595,"vw":4.134546},{"c":4.13,"h":4.1358,"l":4.13,"n":29,"o":4.135,"t":"2026-10-20T18:00:00Z","v":3265,"vw":4.134115},{"c":4.13,"h":4.136,"l":4.13,"n":40,"o":4.13,"t":"2026-10-20T18:05:00Z","v":6883,"vw":4.133898},{"c":4.13,"h":4.136,"l":4.13,"n":27,"o":4.13,"t":"2026-10-20T18:10:00Z","v":2285,"vw":4.131817},{"c":4.135,"h":4.145,"l":4.13,"n":108,"o":4.135,"t":"2026-10-20T18:15:00Z","v":30831,"vw":4.140218},{"c":4.13,"h":4.14,"l":4.13,"n":45,"o":4.13,"t":"2026-10-20T18:20:00Z","v":9034,"vw":4.136907},{"c":4.13,"h":4.14,"l":4.13,"n":53,"o":4.13,"t":"2026-10-20T18:25:00Z","v":12286,"vw":4.136493},{"c":4.13,"h":4.135,"l":4.13,"n":33,"o":4.13,"t":"2026-10-20T18:30:00Z","v":2469,"vw":4.13133},{"c":4.135,"h":4.135,"l":4.13,"n":35,"o":4.13,"t":"2026-10-20T18:35:00Z","v":6976,"vw":4.13393},{"c":4.1313,"h":4.14,"l":4.13,"n":128,"o":4.13,"t":"2026-10-20T18:40:00Z","v":33477,"vw":4.138343},{"c":4.135,"h":4.14,"l":4.1313,"n":84,"o":4.1313,"t":"2026-10-20T18:45:00Z","v":19756,"vw":4.139641},{"c":4.145,"h":4.145,"l":4.1301,"n":83,"o":4.14,"t":"2026-10-20T18:50:00Z","v":18117,"vw":4.139529},{"c":4.1413,"h":4.149,"l":4.14,"n":49,"o":4.145,"t":"2026-10-20T18:55:00Z","v":7180,"vw":4.143968},{"c":4.151,"h":4.159,"l":4.14,"n":114,"o":4.14,"t":"2026-10-20T19:00:00Z","v":32972,"vw":4.151416},{"c":4.15,"h":4.155,"l":4.15,"n":23,"o":4.15,"t":"2026-10-20T19:05:00Z","v":1800,"vw":4.151497},{"c":4.135,"h":4.15,"l":4.135,"n":248,"o":4.15,"t":"2026-10-20T19:10:00Z","v":80078,"vw":4.146925},{"c":4.14,"h":4.14,"l":4.13,"n":89,"o":4.135,"t":"2026-10-20T19:15:00Z","v":12114,"vw":4.135501},{"c":4.13,"h":4.14,"l":4.13,"n":78,"o":4.135,"t":"2026-10-20T19:20:00Z","v":19326,"vw":4.134485},{"c":4.135,"h":4.14,"l":4.13,"n":97,"o":4.135,"t":"2026-10-20T19:25:00Z","v":19642,"vw":4.134669},{"c":4.135,"h":4.14,"l":4.13,"n":123,"o":4.135,"t":"2026-10-20T19:30:00Z","v":48844,"vw":4.133725},{"c":4.135,"h":4.135,"l":4.13,"n":79,"o":4.13,"t":"2026-10-20T19:35:00Z","v":11879,"vw":4.132682},{"c":4.135,"h":4.135,"l":4.13,"n":80,"o":4.135,"t":"2026-10-20T19:40:00Z","v":8838,"vw":4.133948},{"c":4.13,"h":4.135,"l":4.13,"n":166,"o":4.135,"t":"2026-10-20T19:45:00Z","v":41945,"vw":4.13327},{"c":4.1212,"h":4.13,"l":4.115,"n":174,"o":4.13,"t":"2026-10-20T19:50:00Z","v":46748,"vw":4.122959},{"c":4.125,"h":4.13,"l":4.12,"n":533,"o":4.12,"t":"2026-10-20T19:55:00Z","v":101134,"vw":4.123005},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-20T20:00:00Z","v":121608,"vw":4.12},{"c":4.13,"h":4.145,"l":4.1,"n":85,"o":4.11,"t":"2026-10-21T13:30:00Z","v":22944,"vw":4.119525},{"c":4.15,"h":4.15,"l":4.1212,"n":58,"o":4.13,"t":"2026-10-21T13:35:00Z","v":12156,"vw":4.13799},{"c":4.145,"h":4.16,"l":4.145,"n":104,"o":4.16,"t":"2026-10-21T13:40:00Z","v":20965,"vw":4.153355},{"c":4.125,"h":4.15,"l":4.125,"n":158,"o":4.15,"t":"2026-10-21T13:45:00Z","v":28317,"vw":4.144217},{"c":4.115,"h":4.13,"l":4.115,"n":68,"o":4.12,"t":"2026-10-21T13:50:00Z","v":42054,"vw":4.119558},{"c":4.12,"h":4.125,"l":4.115,"n":68,"o":4.115,"t":"2026-10-21T13:55:00Z","v":10971,"vw":4.119363},{"c":4.12,"h":4.125,"l":4.115,"n":88,"o":4.12,"t":"2026-10-21T14:00:00Z","v":14877,"vw":4.119595},{"c":4.12,"h":4.125,"l":4.12,"n":81,"o":4.125,"t":"2026-10-21T14:05:00Z","v":18849,"vw":4.120792},{"c":4.125,"h":4.125,"l":4.12,"n":22,"o":4.12,"t":"2026-10-21T14:10:00Z","v":2819,"vw":4.123491},{"c":4.1,"h":4.125,"l":4.1,"n":194,"o":4.125,"t":"2026-10-21T14:15:00Z","v":38103,"vw":4.1191},{"c":4.1,"h":4.105,"l":4.095,"n":135,"o":4.1,"t":"2026-10-21T14:20:00Z","v":28183,"vw":4.099961},{"c":4.08,"h":4.1,"l":4.08,"n":55,"o":4.095,"t":"2026-10-21T14:25:00Z","v":9380,"vw":4.091688},{"c":4.08,"h":4.085,"l":4.08,"n":32,"o":4.08,"t":"2026-10-21T14:30:00Z","v":5953,"vw":4.081911},{"c":4.06,"h":4.09,"l":4.06,"n":89,"o":4.08,"t":"2026-10-21T14:35:00Z","v":24665,"vw":4.068891},{"c":4.0505,"h":4.0613,"l":4.04,"n":172,"o":4.0613,"t":"2026-10-21T14:40:00Z","v":81170,"vw":4.051307},{"c":4.0503,"h":4.055,"l":4.0401,"n":77,"o":4.05,"t":"2026-10-21T14:45:00Z","v":44251,"vw":4.049576},{"c":4.0512,"h":4.055,"l":4.05,"n":27,"o":4.055,"t":"2026-10-21T14:50:00Z","v":8927,"vw":4.050949},{"c":4.045,"h":4.055,"l":4.0401,"n":103,"o":4.05,"t":"2026-10-21T14:55:00Z","v":18328,"vw":4.04762},{"c":4.045,"h":4.0474,"l":4.04,"n":128,"o":4.04,"t":"2026-10-21T15:00:00Z","v":41452,"vw":4.040541},{"c":4.0701,"h":4.075,"l":4.05,"n":149,"o":4.05,"t":"2026-10-21T15:05:00Z","v":33658,"vw":4.062931},{"c":4.065,"h":4.07,"l":4.06,"n":36,"o":4.0614,"t":"2026-10-21T15:10:00Z","v":6779,"vw":4.065365},{"c":4.06,"h":4.07,"l":4.06,"n":44,"o":4.07,"t":"2026-10-21T15:15:00Z","v":9608,"vw":4.064403},{"c":4.06,"h":4.07,"l":4.06,"n":46,"o":4.07,"t":"2026-10-21T15:20:00Z","v":13617,"vw":4.062733},{"c":4.075,"h":4.075,"l":4.06,"n":129,"o":4.065,"t":"2026-10-21T15:25:00Z","v":26431,"vw":4.069373},{"c":4.075,"h":4.085,"l":4.075,"n":76,"o":4.075,"t":"2026-10-21T15:30:00Z","v":18788,"vw":4.079996},{"c":4.075,"h":4.075,"l":4.06,"n":57,"o":4.07,"t":"2026-10-21T15:35:00Z","v":12917,"vw":4.069711},{"c":4.075,"h":4.075,"l":4.075,"n":32,"o":4.075,"t":"2026-10-21T15:40:00Z","v":3874,"vw":4.075},{"c":4.075,"h":4.075,"l":4.07,"n":52,"o":4.075,"t":"2026-10-21T15:45:00Z","v":8865,"vw":4.073017},{"c":4.09,"h":4.09,"l":4.07,"n":220,"o":4.075,"t":"2026-10-21T15:50:00Z","v":53499,"vw":4.079696},{"c":4.085,"h":4.085,"l":4.08,"n":21,"o":4.085,"t":"2026-10-21T15:55:00Z","v":3294,"vw":4.084615},{"c":4.085,"h":4.0899,"l":4.085,"n":20,"o":4.085,"t":"2026-10-21T16:00:00Z","v":12965,"vw":4.089163},{"c":4.085,"h":4.085,"l":4.085,"n":38,"o":4.085,"t":"2026-10-21T16:05:00Z","v":9992,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":21,"o":4.085,"t":"2026-10-21T16:10:00Z","v":3284,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":52,"o":4.085,"t":"2026-10-21T16:15:00Z","v":7263,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":28,"o":4.085,"t":"2026-10-21T16:20:00Z","v":5409,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":44,"o":4.085,"t":"2026-10-21T16:25:00Z","v":6883,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":28,"o":4.085,"t":"2026-10-21T16:30:00Z","v":3958,"vw":4.085},{"c":4.115,"h":4.115,"l":4.08,"n":242,"o":4.085,"t":"2026-10-21T16:35:00Z","v":51126,"vw":4.095784},{"c":4.11,"h":4.115,"l":4.11,"n":182,"o":4.115,"t":"2026-10-21T16:40:00Z","v":51873,"vw":4.110757},{"c":4.11,"h":4.11,"l":4.11,"n":27,"o":4.11,"t":"2026-10-21T16:45:00Z","v":5894,"vw":4.11},{"c":4.09,"h":4.1002,"l":4.09,"n":49,"o":4.1002,"t":"2026-10-21T16:50:00Z","v":10375,"vw":4.09961},{"c":4.09,"h":4.0924,"l":4.09,"n":48,"o":4.09,"t":"2026-10-21T16:55:00Z","v":12062,"vw":4.090248},{"c":4.08,"h":4.095,"l":4.08,"n":198,"o":4.095,"t":"2026-10-21T17:00:00Z","v":64479,"vw":4.089128},{"c":4.08,"h":4.085,"l":4.08,"n":48,"o":4.08,"t":"2026-10-21T17:05:00Z","v":10560,"vw":4.083228},{"c":4.08,"h":4.085,"l":4.08,"n":45,"o":4.08,"t":"2026-10-21T17:10:00Z","v":11410,"vw":4.080526},{"c":4.08,"h":4.09,"l":4.08,"n":64,"o":4.08,"t":"2026-10-21T17:15:00Z","v":11082,"vw":4.082536},{"c":4.07,"h":4.08,"l":4.07,"n":59,"o":4.08,"t":"2026-10-21T17:20:00Z","v":20267,"vw":4.076755},{"c":4.075,"h":4.075,"l":4.07,"n":29,"o":4.07,"t":"2026-10-21T17:25:00Z","v":12674,"vw":4.073003},{"c":4.075,"h":4.075,"l":4.07,"n":29,"o":4.075,"t":"2026-10-21T17:30:00Z","v":4418,"vw":4.071932},{"c":4.075,"h":4.075,"l":4.07,"n":33,"o":4.075,"t":"2026-10-21T17:35:00Z","v":4729,"vw":4.073936},{"c":4.075,"h":4.0774,"l":4.07,"n":79,"o":4.075,"t":"2026-10-21T17:40:00Z","v":13290,"vw":4.072703},{"c":4.075,"h":4.085,"l":4.075,"n":177,"o":4.075,"t":"2026-10-21T17:45:00Z","v":39747,"vw":4.07944},{"c":4.07,"h":4.0777,"l":4.07,"n":30,"o":4.0777,"t":"2026-10-21T17:50:00Z","v":1750,"vw":4.074222},{"c":4.08,"h":4.085,"l":4.07,"n":280,"o":4.07,"t":"2026-10-21T17:55:00Z","v":72128,"vw":4.079616},{"c":4.084,"h":4.085,"l":4.08,"n":18,"o":4.08,"t":"2026-10-21T18:00:00Z","v":4145,"vw":4.084657},{"c":4.085,"h":4.09,"l":4.0812,"n":22,"o":4.0877,"t":"2026-10-21T18:05:00Z","v":3293,"vw":4.085664},{"c":4.085,"h":4.09,"l":4.08,"n":15,"o":4.0845,"t":"2026-10-21T18:10:00Z","v":2911,"vw":4.085278},{"c":4.095,"h":4.095,"l":4.08,"n":104,"o":4.085,"t":"2026-10-21T18:15:00Z","v":17082,"vw":4.089289},{"c":4.08,"h":4.09,"l":4.08,"n":80,"o":4.09,"t":"2026-10-21T18:20:00Z","v":16348,"vw":4.08822},{"c":4.075,"h":4.08,"l":4.07,"n":46,"o":4.08,"t":"2026-10-21T18:25:00Z","v":20257,"vw":4.079518},{"c":4.075,"h":4.075,"l":4.075,"n":26,"o":4.075,"t":"2026-10-21T18:30:00Z","v":6410,"vw":4.075},{"c":4.085,"h":4.085,"l":4.075,"n":122,"o":4.08,"t":"2026-10-21T18:35:00Z","v":23011,"vw":4.0801},{"c":4.07,"h":4.08,"l":4.07,"n":76,"o":4.08,"t":"2026-10-21T18:40:00Z","v":16735,"vw":4.078378},{"c":4.07,"h":4.075,"l":4.065,"n":140,"o":4.07,"t":"2026-10-21T18:45:00Z","v":40228,"vw":4.069997},{"c":4.065,"h":4.065,"l":4.06,"n":30,"o":4.06,"t":"2026-10-21T18:50:00Z","v":3014,"vw":4.063538},{"c":4.06,"h":4.065,"l":4.06,"n":42,"o":4.065,"t":"2026-10-21T18:55:00Z","v":4518,"vw":4.061265},{"c":4.055,"h":4.065,"l":4.055,"n":247,"o":4.06,"t":"2026-10-21T19:00:00Z","v":81580,"vw":4.060821},{"c":4.055,"h":4.06,"l":4.05,"n":45,"o":4.05,"t":"2026-10-21T19:05:00Z","v":7256,"vw":4.057406},{"c":4.055,"h":4.06,"l":4.05,"n":42,"o":4.05,"t":"2026-10-21T19:10:00Z","v":5560,"vw":4.055336},{"c":4.05,"h":4.06,"l":4.05,"n":74,"o":4.055,"t":"2026-10-21T19:15:00Z","v":16568,"vw":4.053781},{"c":4.0674,"h":4.0674,"l":4.06,"n":88,"o":4.06,"t":"2026-10-21T19:20:00Z","v":20453,"vw":4.060489},{"c":4.075,"h":4.075,"l":4.065,"n":118,"o":4.065,"t":"2026-10-21T19:25:00Z","v":28415,"vw":4.070083},{"c":4.075,"h":4.075,"l":4.07,"n":38,"o":4.075,"t":"2026-10-21T19:30:00Z","v":7127,"vw":4.074784},{"c":4.075,"h":4.075,"l":4.075,"n":38,"o":4.075,"t":"2026-10-21T19:35:00Z","v":5015,"vw":4.075},{"c":4.06,"h":4.075,"l":4.06,"n":123,"o":4.075,"t":"2026-10-21T19:40:00Z","v":34252,"vw":4.067617},{"c":4.06,"h":4.07,"l":4.06,"n":122,"o":4.06,"t":"2026-10-21T19:45:00Z","v":22953,"vw":4.064428},{"c":4.075,"h":4.075,"l":4.06,"n":293,"o":4.065,"t":"2026-10-21T19:50:00Z","v":74825,"vw":4.065139},{"c":4.09,"h":4.1,"l":4.07,"n":561,"o":4.075,"t":"2026-10-21T19:55:00Z","v":116482,"vw":4.084547},{"c":4.1,"h":4.1,"l":4.08,"n":13,"o":4.08,"t":"2026-10-21T20:00:00Z","v":119316,"vw":4.080017},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-21T20:05:00Z","v":7371,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-21T20:35:00Z","v":2348,"vw":4.08},{"c":4.05,"h":4.065,"l":4.05,"n":5,"o":4.065,"t":"2026-10-22T08:25:00Z","v":1102,"vw":4.051364},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-22T08:55:00Z","v":1300,"vw":4},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-22T09:00:00Z","v":2754,"vw":4},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T12:00:00Z","v":100,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-22T12:35:00Z","v":200,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-22T13:25:00Z","v":329,"vw":4.04},{"c":4.025,"h":4.07,"l":3.99,"n":359,"o":4.07,"t":"2026-10-22T13:30:00Z","v":199001,"vw":4.009364},{"c":4.035,"h":4.05,"l":4.03,"n":130,"o":4.03,"t":"2026-10-22T13:35:00Z","v":28152,"vw":4.042074},{"c":4.025,"h":4.05,"l":4.01,"n":186,"o":4.035,"t":"2026-10-22T13:40:00Z","v":73341,"vw":4.030193},{"c":4.04,"h":4.04,"l":4.02,"n":162,"o":4.02,"t":"2026-10-22T13:45:00Z","v":28944,"vw":4.029828},{"c":4.04,"h":4.05,"l":4.03,"n":137,"o":4.045,"t":"2026-10-22T13:50:00Z","v":29406,"vw":4.040845},{"c":4.07,"h":4.07,"l":4.05,"n":131,"o":4.05,"t":"2026-10-22T13:55:00Z","v":22933,"vw":4.063256},{"c":4.09,"h":4.095,"l":4.075,"n":155,"o":4.075,"t":"2026-10-22T14:00:00Z","v":31893,"vw":4.083795},{"c":4.105,"h":4.105,"l":4.095,"n":211,"o":4.095,"t":"2026-10-22T14:05:00Z","v":62704,"vw":4.099987},{"c":4.09,"h":4.105,"l":4.09,"n":138,"o":4.105,"t":"2026-10-22T14:10:00Z","v":14539,"vw":4.098578},{"c":4.08,"h":4.095,"l":4.08,"n":170,"o":4.09,"t":"2026-10-22T14:15:00Z","v":20680,"vw":4.087704},{"c":4.065,"h":4.08,"l":4.06,"n":138,"o":4.08,"t":"2026-10-22T14:20:00Z","v":16528,"vw":4.069757},{"c":4.04,"h":4.065,"l":4.04,"n":192,"o":4.06,"t":"2026-10-22T14:25:00Z","v":32781,"vw":4.0524},{"c":4.015,"h":4.05,"l":4.015,"n":237,"o":4.04,"t":"2026-10-22T14:30:00Z","v":40523,"vw":4.030707},{"c":4.01,"h":4.0175,"l":4.01,"n":144,"o":4.015,"t":"2026-10-22T14:35:00Z","v":17919,"vw":4.014027},{"c":3.995,"h":4.015,"l":3.995,"n":193,"o":4.01,"t":"2026-10-22T14:40:00Z","v":44638,"vw":4.008774},{"c":3.985,"h":4.005,"l":3.98,"n":296,"o":3.995,"t":"2026-10-22T14:45:00Z","v":41562,"vw":3.992481},{"c":3.975,"h":3.99,"l":3.97,"n":213,"o":3.985,"t":"2026-10-22T14:50:00Z","v":32047,"vw":3.979158},{"c":3.955,"h":3.975,"l":3.955,"n":158,"o":3.975,"t":"2026-10-22T14:55:00Z","v":33985,"vw":3.965242},{"c":3.955,"h":3.96,"l":3.9501,"n":102,"o":3.955,"t":"2026-10-22T15:00:00Z","v":24190,"vw":3.954973},{"c":3.97,"h":3.97,"l":3.955,"n":88,"o":3.96,"t":"2026-10-22T15:05:00Z","v":18702,"vw":3.960908},{"c":3.965,"h":3.97,"l":3.96,"n":80,"o":3.9658,"t":"2026-10-22T15:10:00Z","v":12619,"vw":3.965119},{"c":3.975,"h":3.975,"l":3.96,"n":104,"o":3.965,"t":"2026-10-22T15:15:00Z","v":22574,"vw":3.970377},{"c":3.965,"h":3.99,"l":3.965,"n":270,"o":3.975,"t":"2026-10-22T15:20:00Z","v":66294,"vw":3.977821},{"c":3.965,"h":3.969,"l":3.96,"n":73,"o":3.965,"t":"2026-10-22T15:25:00Z","v":8195,"vw":3.965338},{"c":3.975,"h":3.9788,"l":3.965,"n":162,"o":3.97,"t":"2026-10-22T15:30:00Z","v":20657,"vw":3.970488},{"c":3.9885,"h":3.99,"l":3.975,"n":86,"o":3.975,"t":"2026-10-22T15:35:00Z","v":15555,"vw":3.981622},{"c":3.98,"h":3.985,"l":3.97,"n":192,"o":3.985,"t":"2026-10-22T15:40:00Z","v":34887,"vw":3.979708},{"c":3.985,"h":3.985,"l":3.975,"n":146,"o":3.975,"t":"2026-10-22T15:45:00Z","v":22143,"vw":3.978943},{"c":3.96,"h":3.995,"l":3.96,"n":202,"o":3.985,"t":"2026-10-22T15:50:00Z","v":37921,"vw":3.975873},{"c":3.93,"h":3.965,"l":3.93,"n":196,"o":3.96,"t":"2026-10-22T15:55:00Z","v":54981,"vw":3.943922},{"c":3.95,"h":3.96,"l":3.935,"n":156,"o":3.935,"t":"2026-10-22T16:00:00Z","v":25112,"vw":3.946128},{"c":3.945,"h":3.955,"l":3.94,"n":75,"o":3.955,"t":"2026-10-22T16:05:00Z","v":19309,"vw":3.94685},{"c":3.935,"h":3.945,"l":3.93,"n":129,"o":3.945,"t":"2026-10-22T16:10:00Z","v":18358,"vw":3.940055},{"c":3.935,"h":3.94,"l":3.93,"n":98,"o":3.935,"t":"2026-10-22T16:15:00Z","v":14764,"vw":3.935131},{"c":3.93,"h":3.935,"l":3.93,"n":87,"o":3.935,"t":"2026-10-22T16:20:00Z","v":6531,"vw":3.933018},{"c":3.925,"h":3.935,"l":3.92,"n":187,"o":3.93,"t":"2026-10-22T16:25:00Z","v":24070,"vw":3.928766},{"c":3.93,"h":3.935,"l":3.91,"n":251,"o":3.925,"t":"2026-10-22T16:30:00Z","v":80324,"vw":3.92518},{"c":3.935,"h":3.94,"l":3.93,"n":81,"o":3.935,"t":"2026-10-22T16:35:00Z","v":11368,"vw":3.935614},{"c":3.97,"h":3.97,"l":3.935,"n":266,"o":3.935,"t":"2026-10-22T16:40:00Z","v":63235,"vw":3.947887},{"c":3.975,"h":3.975,"l":3.9645,"n":98,"o":3.965,"t":"2026-10-22T16:45:00Z","v":12559,"vw":3.967777},{"c":3.975,"h":3.9788,"l":3.975,"n":68,"o":3.975,"t":"2026-10-22T16:50:00Z","v":20293,"vw":3.975098},{"c":3.97,"h":3.9701,"l":3.97,"n":71,"o":3.97,"t":"2026-10-22T16:55:00Z","v":6370,"vw":3.970027},{"c":3.96,"h":3.98,"l":3.96,"n":367,"o":3.97,"t":"2026-10-22T17:00:00Z","v":85754,"vw":3.970308},{"c":3.965,"h":3.965,"l":3.96,"n":53,"o":3.965,"t":"2026-10-22T17:05:00Z","v":5272,"vw":3.96411},{"c":3.9812,"h":3.985,"l":3.965,"n":187,"o":3.965,"t":"2026-10-22T17:10:00Z","v":30575,"vw":3.973789},{"c":3.985,"h":3.985,"l":3.98,"n":81,"o":3.985,"t":"2026-10-22T17:15:00Z","v":4850,"vw":3.984299},{"c":3.995,"h":3.995,"l":3.98,"n":168,"o":3.985,"t":"2026-10-22T17:20:00Z","v":20258,"vw":3.989179},{"c":3.995,"h":3.995,"l":3.99,"n":43,"o":3.995,"t":"2026-10-22T17:25:00Z","v":12431,"vw":3.991669},{"c":4.0189,"h":4.0189,"l":3.99,"n":165,"o":3.99,"t":"2026-10-22T17:30:00Z","v":54412,"vw":3.996865},{"c":4.005,"h":4.0101,"l":4,"n":74,"o":4.01,"t":"2026-10-22T17:35:00Z","v":18212,"vw":4.009117},{"c":4.0012,"h":4.005,"l":4,"n":64,"o":4.005,"t":"2026-10-22T17:40:00Z","v":6627,"vw":4.004564},{"c":3.995,"h":4.0088,"l":3.99,"n":150,"o":4,"t":"2026-10-22T17:45:00Z","v":32629,"vw":3.995491},{"c":3.985,"h":3.995,"l":3.98,"n":188,"o":3.99,"t":"2026-10-22T17:50:00Z","v":48796,"vw":3.989697},{"c":3.98,"h":3.99,"l":3.98,"n":80,"o":3.985,"t":"2026-10-22T17:55:00Z","v":11824,"vw":3.984881},{"c":3.97,"h":3.985,"l":3.97,"n":105,"o":3.985,"t":"2026-10-22T18:00:00Z","v":15744,"vw":3.981402},{"c":3.97,"h":3.975,"l":3.97,"n":64,"o":3.97,"t":"2026-10-22T18:05:00Z","v":5810,"vw":3.972817},{"c":3.9723,"h":3.98,"l":3.97,"n":80,"o":3.98,"t":"2026-10-22T18:10:00Z","v":8777,"vw":3.972577},{"c":3.975,"h":3.98,"l":3.97,"n":105,"o":3.97,"t":"2026-10-22T18:15:00Z","v":8321,"vw":3.974162},{"c":3.985,"h":3.985,"l":3.975,"n":133,"o":3.975,"t":"2026-10-22T18:20:00Z","v":24403,"vw":3.97926},{"c":3.975,"h":3.985,"l":3.97,"n":267,"o":3.985,"t":"2026-10-22T18:25:00Z","v":46037,"vw":3.978788},{"c":3.955,"h":3.975,"l":3.95,"n":173,"o":3.975,"t":"2026-10-22T18:30:00Z","v":27511,"vw":3.963451},{"c":3.945,"h":3.955,"l":3.94,"n":122,"o":3.95,"t":"2026-10-22T18:35:00Z","v":13203,"vw":3.947659},{"c":3.945,"h":3.95,"l":3.94,"n":126,"o":3.94,"t":"2026-10-22T18:40:00Z","v":16285,"vw":3.945592},{"c":3.94,"h":3.945,"l":3.94,"n":125,"o":3.945,"t":"2026-10-22T18:45:00Z","v":29817,"vw":3.944203},{"c":3.935,"h":3.94,"l":3.93,"n":162,"o":3.94,"t":"2026-10-22T18:50:00Z","v":30075,"vw":3.937297},{"c":3.935,"h":3.9399,"l":3.93,"n":108,"o":3.935,"t":"2026-10-22T18:55:00Z","v":33240,"vw":3.93683},{"c":3.945,"h":3.95,"l":3.93,"n":238,"o":3.935,"t":"2026-10-22T19:00:00Z","v":36455,"vw":3.938277},{"c":3.96,"h":3.96,"l":3.945,"n":167,"o":3.945,"t":"2026-10-22T19:05:00Z","v":39184,"vw":3.949448},{"c":3.945,"h":3.952,"l":3.94,"n":109,"o":3.952,"t":"2026-10-22T19:10:00Z","v":33468,"vw":3.947985},{"c":3.935,"h":3.945,"l":3.9339,"n":127,"o":3.94,"t":"2026-10-22T19:15:00Z","v":23952,"vw":3.938639},{"c":3.935,"h":3.935,"l":3.93,"n":112,"o":3.935,"t":"2026-10-22T19:20:00Z","v":15168,"vw":3.934703},{"c":3.935,"h":3.95,"l":3.93,"n":244,"o":3.94,"t":"2026-10-22T19:25:00Z","v":61705,"vw":3.941352},{"c":3.915,"h":3.9301,"l":3.91,"n":227,"o":3.9301,"t":"2026-10-22T19:30:00Z","v":66943,"vw":3.919033},{"c":3.91,"h":3.92,"l":3.91,"n":92,"o":3.915,"t":"2026-10-22T19:35:00Z","v":11081,"vw":3.912752},{"c":3.925,"h":3.925,"l":3.91,"n":381,"o":3.91,"t":"2026-10-22T19:40:00Z","v":91770,"vw":3.918354},{"c":3.93,"h":3.93,"l":3.915,"n":350,"o":3.922,"t":"2026-10-22T19:45:00Z","v":122895,"vw":3.922407},{"c":3.95,"h":3.96,"l":3.925,"n":525,"o":3.925,"t":"2026-10-22T19:50:00Z","v":146381,"vw":3.947682},{"c":3.96,"h":3.98,"l":3.94,"n":978,"o":3.945,"t":"2026-10-22T19:55:00Z","v":277712,"vw":3.96317},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-22T20:00:00Z","v":152121,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-22T20:05:00Z","v":272,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T20:30:00Z","v":1738,"vw":3.96}],"history":[{"c":6.95,"h":7.05,"l":6.83,"n":15594,"o":7.0042,"t":"2024-10-21T04:00:00Z","v":2842001,"vw":6.913231},{"c":6.9,"h":6.99,"l":6.85,"n":11336,"o":6.96,"t":"2024-10-22T04:00:00Z","v":1567050,"vw":6.929987},{"c":6.66,"h":6.936,"l":6.66,"n":12300,"o":6.89,"t":"2024-10-23T04:00:00Z","v":1673006,"vw":6.742788},{"c":6.68,"h":6.82,"l":6.615,"n":15079,"o":6.73,"t":"2024-10-24T04:00:00Z","v":2138092,"vw":6.692689},{"c":6.73,"h":6.87,"l":6.64,"n":11293,"o":6.68,"t":"2024-10-25T04:00:00Z","v":1746356,"vw":6.768247},{"c":6.99,"h":7.08,"l":6.79,"n":11989,"o":6.79,"t":"2024-10-28T04:00:00Z","v":1704554,"vw":6.991862},{"c":6.95,"h":7.15,"l":6.95,"n":13805,"o":7.03,"t":"2024-10-29T04:00:00Z","v":1816266,"vw":7.033049},{"c":6.85,"h":6.905,"l":6.82,"n":7526,"o":6.84,"t":"2024-10-30T04:00:00Z","v":1137270,"vw":6.855226},{"c":6.72,"h":6.81,"l":6.555,"n":13033,"o":6.81,"t":"2024-10-31T04:00:00Z","v":3234133,"vw":6.665604},{"c":6.72,"h":6.89,"l":6.68,"n":11849,"o":6.87,"t":"2024-11-01T04:00:00Z","v":1873401,"vw":6.749007},{"c":6.57,"h":6.885,"l":6.5001,"n":22419,"o":6.69,"t":"2024-11-04T05:00:00Z","v":3819868,"vw":6.621854},{"c":6.74,"h":6.92,"l":6.51,"n":24608,"o":6.69,"t":"2024-11-05T05:00:00Z","v":3276744,"vw":6.741104},{"c":6.77,"h":6.815,"l":6.4,"n":27478,"o":6.66,"t":"2024-11-06T05:00:00Z","v":4326440,"vw":6.65732},{"c":7.12,"h":7.285,"l":6.92,"n":23419,"o":6.98,"t":"2024-11-07T05:00:00Z","v":5064325,"vw":7.124478},{"c":6.83,"h":6.98,"l":6.75,"n":22949,"o":6.84,"t":"2024-11-08T05:00:00Z","v":4348160,"vw":6.83656},{"c":6.75,"h":6.885,"l":6.61,"n":14352,"o":6.83,"t":"2024-11-11T05:00:00Z","v":2223852,"vw":6.718517},{"c":6.29,"h":6.68,"l":6.28,"n":16793,"o":6.58,"t":"2024-11-12T05:00:00Z","v":3425926,"vw":6.364638},{"c":6.15,"h":6.3,"l":6.13,"n":11889,"o":6.27,"t":"2024-11-13T05:00:00Z","v":4356362,"vw":6.174792},{"c":6.18,"h":6.325,"l":6.14,"n":21002,"o":6.15,"t":"2024-11-14T05:00:00Z","v":5682552,"vw":6.208595},{"c":6.12,"h":6.18,"l":6.04,"n":10070,"o":6.14,"t":"2024-11-15T05:00:00Z","v":1705870,"vw":6.120602},{"c":6,"h":6.165,"l":5.94,"n":15773,"o":6.11,"t":"2024-11-18T05:00:00Z","v":8263201,"vw":6.021033},{"c":5.98,"h":6.045,"l":5.91,"n":16262,"o":5.93,"t":"2024-11-19T05:00:00Z","v":3845154,"vw":5.974011},{"c":6.05,"h":6.165,"l":5.995,"n":20800,"o":6.02,"t":"2024-11-20T05:00:00Z","v":4082967,"vw":6.060844},{"c":6.06,"h":6.065,"l":5.905,"n":11866,"o":6,"t":"2024-11-21T05:00:00Z","v":2012721,"vw":5.987938},{"c":5.95,"h":6.105,"l":5.925,"n":9013,"o":6,"t":"2024-11-22T05:00:00Z","v":3126962,"vw":5.995601},{"c":6.07,"h":6.23,"l":5.91,"n":10801,"o":5.95,"t":"2024-11-25T05:00:00Z","v":3110118,"vw":6.10108},{"c":5.98,"h":6.1,"l":5.95,"n":10440,"o":6.1,"t":"2024-11-26T05:00:00Z","v":2314834,"vw":5.993054},{"c":6.2,"h":6.3,"l":6.05,"n":13078,"o":6.05,"t":"2024-11-27T05:00:00Z","v":2734620,"vw":6.22433},{"c":6.42,"h":6.485,"l":6.195,"n":11049,"o":6.22,"t":"2024-11-29T05:00:00Z","v":3327519,"vw":6.365241},{"c":6.56,"h":6.75,"l":6.5,"n":18106,"o":6.52,"t":"2024-12-02T05:00:00Z","v":6336721,"vw":6.587538},{"c":6.48,"h":6.63,"l":6.41,"n":10742,"o":6.62,"t":"2024-12-03T05:00:00Z","v":2374136,"vw":6.501165},{"c":6.5,"h":6.6,"l":6.455,"n":13357,"o":6.46,"t":"2024-12-04T05:00:00Z","v":3241608,"vw":6.543093},{"c":6.49,"h":6.7,"l":6.49,"n":18965,"o":6.55,"t":"2024-12-05T05:00:00Z","v":3526119,"vw":6.596717},{"c":6.56,"h":6.7111,"l":6.49,"n":14903,"o":6.57,"t":"2024-12-06T05:00:00Z","v":5738278,"vw":6.57949},{"c":7.06,"h":7.3025,"l":6.78,"n":23726,"o":6.84,"t":"2024-12-09T05:00:00Z","v":6150002,"vw":7.117037},{"c":6.92,"h":7.06,"l":6.72,"n":16253,"o":6.82,"t":"2024-12-10T05:00:00Z","v":2561611,"vw":6.920055},{"c":6.96,"h":7.01,"l":6.76,"n":12820,"o":6.89,"t":"2024-12-11T05:00:00Z","v":2529856,"vw":6.912556},{"c":6.91,"h":7.095,"l":6.86,"n":14498,"o":6.97,"t":"2024-12-12T05:00:00Z","v":3240910,"vw":6.971885},{"c":6.76,"h":6.9,"l":6.67,"n":14891,"o":6.83,"t":"2024-12-13T05:00:00Z","v":2514427,"vw":6.760681},{"c":6.45,"h":6.78,"l":6.44,"n":11498,"o":6.63,"t":"2024-12-16T05:00:00Z","v":2292227,"vw":6.574371},{"c":6.34,"h":6.47,"l":6.26,"n":16047,"o":6.26,"t":"2024-12-17T05:00:00Z","v":3192491,"vw":6.364279},{"c":6.18,"h":6.44,"l":6.13,"n":13574,"o":6.44,"t":"2024-12-18T05:00:00Z","v":6960302,"vw":6.266317},{"c":6.21,"h":6.29,"l":6.075,"n":11899,"o":6.24,"t":"2024-12-19T05:00:00Z","v":4731627,"vw":6.161659},{"c":6.15,"h":6.24,"l":6.0835,"n":8401,"o":6.15,"t":"2024-12-20T05:00:00Z","v":2771544,"vw":6.150342},{"c":6.18,"h":6.2,"l":6.02,"n":9888,"o":6.15,"t":"2024-12-23T05:00:00Z","v":1618298,"vw":6.136805},{"c":5.98,"h":6.2,"l":5.97,"n":8199,"o":6.2,"t":"2024-12-24T05:00:00Z","v":2185950,"vw":6.006574},{"c":5.92,"h":6.01,"l":5.89,"n":12227,"o":5.97,"t":"2024-12-26T05:00:00Z","v":2302237,"vw":5.969473},{"c":5.88,"h":5.89,"l":5.68,"n":13036,"o":5.88,"t":"2024-12-27T05:00:00Z","v":2696276,"vw":5.811824},{"c":5.6,"h":5.85,"l":5.6,"n":12173,"o":5.8,"t":"2024-12-30T05:00:00Z","v":2787172,"vw":5.647682},{"c":5.79,"h":5.875,"l":5.58,"n":13154,"o":5.6,"t":"2024-12-31T05:00:00Z","v":2838157,"vw":5.792518},{"c":5.52,"h":5.83,"l":5.49,"n":13349,"o":5.75,"t":"2025-01-02T05:00:00Z","v":2775327,"vw":5.567843},{"c":5.6,"h":5.655,"l":5.49,"n":11494,"o":5.55,"t":"2025-01-03T05:00:00Z","v":1909913,"vw":5.602551},{"c":5.72,"h":5.9,"l":5.68,"n":11474,"o":5.85,"t":"2025-01-06T05:00:00Z","v":2162335,"vw":5.782485},{"c":5.61,"h":5.7788,"l":5.57,"n":14817,"o":5.71,"t":"2025-01-07T05:00:00Z","v":3746901,"vw":5.648488},{"c":5.59,"h":5.6,"l":5.48,"n":10033,"o":5.55,"t":"2025-01-08T05:00:00Z","v":1452832,"vw":5.546084},{"c":5.43,"h":5.56,"l":5.41,"n":13058,"o":5.5,"t":"2025-01-10T05:00:00Z","v":2057166,"vw":5.462402},{"c":5.56,"h":5.59,"l":5.42,"n":10508,"o":5.45,"t":"2025-01-13T05:00:00Z","v":1598760,"vw":5.546961},{"c":5.53,"h":5.65,"l":5.475,"n":11549,"o":5.62,"t":"2025-01-14T05:00:00Z","v":1881493,"vw":5.533656},{"c":5.53,"h":5.63,"l":5.4,"n":18511,"o":5.55,"t":"2025-01-15T05:00:00Z","v":10181681,"vw":5.436706},{"c":5.45,"h":5.62,"l":5.4,"n":14841,"o":5.56,"t":"2025-01-16T05:00:00Z","v":4552743,"vw":5.436285},{"c":5.54,"h":5.67,"l":5.46,"n":16463,"o":5.46,"t":"2025-01-17T05:00:00Z","v":2776893,"vw":5.562207},{"c":5.59,"h":5.68,"l":5.53,"n":17331,"o":5.57,"t":"2025-01-21T05:00:00Z","v":6458828,"vw":5.603679},{"c":5.48,"h":5.62,"l":5.46,"n":14144,"o":5.57,"t":"2025-01-22T05:00:00Z","v":8171305,"vw":5.508648},{"c":5.53,"h":5.61,"l":5.4,"n":13608,"o":5.45,"t":"2025-01-23T05:00:00Z","v":3848121,"vw":5.52973},{"c":5.6,"h":5.69,"l":5.535,"n":20013,"o":5.6,"t":"2025-01-24T05:00:00Z","v":5043256,"vw":5.622202},{"c":5.78,"h":5.84,"l":5.61,"n":17526,"o":5.68,"t":"2025-01-27T05:00:00Z","v":4719909,"vw":5.764964},{"c":5.92,"h":5.94,"l":5.75,"n":12811,"o":5.82,"t":"2025-01-28T05:00:00Z","v":3327344,"vw":5.866242},{"c":5.87,"h":6.035,"l":5.845,"n":15565,"o":5.95,"t":"2025-01-29T05:00:00Z","v":3633683,"vw":5.918106},{"c":6.26,"h":6.35,"l":5.99,"n":23392,"o":6.04,"t":"2025-01-30T05:00:00Z","v":4422645,"vw":6.244661},{"c":5.91,"h":6.28,"l":5.85,"n":15180,"o":6.28,"t":"2025-01-31T05:00:00Z","v":3183021,"vw":5.97552},{"c":5.62,"h":5.85,"l":5.605,"n":19537,"o":5.7,"t":"2025-02-03T05:00:00Z","v":3273663,"vw":5.706688},{"c":5.36,"h":5.7448,"l":5.32,"n":18274,"o":5.62,"t":"2025-02-04T05:00:00Z","v":6715414,"vw":5.50159},{"c":5.33,"h":5.455,"l":5.15,"n":18369,"o":5.32,"t":"2025-02-05T05:00:00Z","v":4885664,"vw":5.349328},{"c":5.34,"h":5.4,"l":5.3,"n":15712,"o":5.36,"t":"2025-02-06T05:00:00Z","v":4509270,"vw":5.345545},{"c":5.52,"h":5.615,"l":5.42,"n":20357,"o":5.45,"t":"2025-02-07T05:00:00Z","v":4079727,"vw":5.513867},{"c":5.31,"h":5.47,"l":5.2,"n":19487,"o":5.44,"t":"2025-02-10T05:00:00Z","v":4350063,"vw":5.301069},{"c":5.28,"h":5.399,"l":5.21,"n":13169,"o":5.21,"t":"2025-02-11T05:00:00Z","v":2649910,"vw":5.335337},{"c":5.5,"h":5.55,"l":5.23,"n":9745,"o":5.32,"t":"2025-02-12T05:00:00Z","v":2013165,"vw":5.450849},{"c":5.75,"h":5.77,"l":5.6,"n":13256,"o":5.62,"t":"2025-02-13T05:00:00Z","v":3488674,"vw":5.708987},{"c":6.27,"h":6.28,"l":5.865,"n":22816,"o":5.88,"t":"2025-02-14T05:00:00Z","v":10580882,"vw":6.150483},{"c":6.24,"h":6.35,"l":6.17,"n":14047,"o":6.31,"t":"2025-02-18T05:00:00Z","v":3428218,"vw":6.229487},{"c":6.1,"h":6.205,"l":6.04,"n":11120,"o":6.15,"t":"2025-02-19T05:00:00Z","v":5937407,"vw":6.090265},{"c":6.13,"h":6.28,"l":6.08,"n":14249,"o":6.17,"t":"2025-02-20T05:00:00Z","v":3041313,"vw":6.150147},{"c":6.01,"h":6.25,"l":5.92,"n":16113,"o":6.16,"t":"2025-02-21T05:00:00Z","v":4082760,"vw":6.015357},{"c":5.75,"h":6.02,"l":5.73,"n":18984,"o":6.01,"t":"2025-02-24T05:00:00Z","v":6167151,"vw":5.841625},{"c":5.6,"h":5.745,"l":5.54,"n":14132,"o":5.74,"t":"2025-02-25T05:00:00Z","v":2971415,"vw":5.610307},{"c":5.73,"h":5.86,"l":5.66,"n":16176,"o":5.76,"t":"2025-02-26T05:00:00Z","v":3221779,"vw":5.763527},{"c":5.58,"h":5.93,"l":5.15,"n":22273,"o":5.31,"t":"2025-02-27T05:00:00Z","v":4500340,"vw":5.662155},{"c":5.56,"h":5.76,"l":5.43,"n":12002,"o":5.44,"t":"2025-02-28T05:00:00Z","v":3483933,"vw":5.572212},{"c":5.65,"h":6.11,"l":5.61,"n":21672,"o":6.1,"t":"2025-03-03T05:00:00Z","v":4039628,"vw":5.768135},{"c":5.65,"h":5.6889,"l":5.49,"n":13084,"o":5.56,"t":"2025-03-04T05:00:00Z","v":2468982,"vw":5.600186},{"c":5.94,"h":5.95,"l":5.7,"n":12323,"o":5.81,"t":"2025-03-05T05:00:00Z","v":2240140,"vw":5.892886},{"c":5.75,"h":5.94,"l":5.74,"n":21203,"o":5.93,"t":"2025-03-06T05:00:00Z","v":5315354,"vw":5.808517},{"c":5.64,"h":5.805,"l":5.58,"n":12495,"o":5.71,"t":"2025-03-07T05:00:00Z","v":2269635,"vw":5.643942},{"c":5.42,"h":5.64,"l":5.3325,"n":21882,"o":5.55,"t":"2025-03-10T04:00:00Z","v":5281065,"vw":5.435494},{"c":5.49,"h":5.525,"l":5.31,"n":30166,"o":5.37,"t":"2025-03-11T04:00:00Z","v":8709315,"vw":5.406759},{"c":5.47,"h":5.545,"l":5.295,"n":17095,"o":5.5,"t":"2025-03-12T04:00:00Z","v":3907612,"vw":5.388389},{"c":5.45,"h":5.54,"l":5.37,"n":19021,"o":5.38,"t":"2025-03-13T04:00:00Z","v":3888173,"vw":5.477762},{"c":5.63,"h":5.8192,"l":5.56,"n":16889,"o":5.61,"t":"2025-03-14T04:00:00Z","v":2814970,"vw":5.649841},{"c":5.75,"h":5.82,"l":5.63,"n":17140,"o":5.63,"t":"2025-03-17T04:00:00Z","v":4215335,"vw":5.769584},{"c":5.75,"h":5.81,"l":5.675,"n":9944,"o":5.73,"t":"2025-03-18T04:00:00Z","v":1633130,"vw":5.743092},{"c":5.78,"h":5.8299,"l":5.7,"n":6805,"o":5.8,"t":"2025-03-19T04:00:00Z","v":2659895,"vw":5.764721},{"c":5.58,"h":5.71,"l":5.56,"n":9896,"o":5.66,"t":"2025-03-20T04:00:00Z","v":2057497,"vw":5.62117},{"c":5.54,"h":5.56,"l":5.29,"n":18871,"o":5.47,"t":"2025-03-21T04:00:00Z","v":4869522,"vw":5.452789},{"c":5.57,"h":5.64,"l":5.54,"n":12043,"o":5.54,"t":"2025-03-24T04:00:00Z","v":3873421,"vw":5.577213},{"c":5.45,"h":5.6,"l":5.355,"n":24392,"o":5.59,"t":"2025-03-25T04:00:00Z","v":4681293,"vw":5.447058},{"c":5.38,"h":5.495,"l":5.335,"n":11000,"o":5.45,"t":"2025-03-26T04:00:00Z","v":2720010,"vw":5.405924},{"c":5.4,"h":5.5094,"l":5.34,"n":11143,"o":5.34,"t":"2025-03-27T04:00:00Z","v":2287443,"vw":5.401715},{"c":5.27,"h":5.365,"l":5.2,"n":13872,"o":5.34,"t":"2025-03-28T04:00:00Z","v":3376252,"vw":5.270284},{"c":5.27,"h":5.36,"l":5.19,"n":18682,"o":5.2,"t":"2025-03-31T04:00:00Z","v":4100038,"vw":5.280505},{"c":5.26,"h":5.32,"l":5.205,"n":12364,"o":5.29,"t":"2025-04-01T04:00:00Z","v":2140091,"vw":5.257129},{"c":5.33,"h":5.42,"l":5.16,"n":18190,"o":5.2,"t":"2025-04-02T04:00:00Z","v":3854818,"vw":5.331305},{"c":5.32,"h":5.365,"l":4.93,"n":28173,"o":5.3,"t":"2025-04-03T04:00:00Z","v":7700929,"vw":5.216784},{"c":4.8,"h":5.125,"l":4.74,"n":43367,"o":5.09,"t":"2025-04-04T04:00:00Z","v":9025956,"vw":4.931243},{"c":4.63,"h":4.885,"l":4.55,"n":32937,"o":4.7,"t":"2025-04-07T04:00:00Z","v":5675146,"vw":4.683623},{"c":4.61,"h":5.04,"l":4.55,"n":32427,"o":4.75,"t":"2025-04-08T04:00:00Z","v":6415686,"vw":4.769107},{"c":5.09,"h":5.1699,"l":4.61,"n":33483,"o":4.63,"t":"2025-04-09T04:00:00Z","v":7136489,"vw":4.929423},{"c":4.83,"h":5.215,"l":4.715,"n":34287,"o":5.12,"t":"2025-04-10T04:00:00Z","v":8385442,"vw":4.937399},{"c":4.76,"h":4.93,"l":4.69,"n":30562,"o":4.93,"t":"2025-04-11T04:00:00Z","v":8399148,"vw":4.768073},{"c":4.92,"h":5.03,"l":4.793,"n":26571,"o":4.81,"t":"2025-04-14T04:00:00Z","v":6236420,"vw":4.939862},{"c":4.94,"h":4.9999,"l":4.8,"n":19824,"o":4.84,"t":"2025-04-15T04:00:00Z","v":4822104,"vw":4.936057},{"c":4.74,"h":4.89,"l":4.685,"n":17719,"o":4.89,"t":"2025-04-16T04:00:00Z","v":7523544,"vw":4.783863},{"c":4.84,"h":4.9,"l":4.735,"n":19416,"o":4.87,"t":"2025-04-17T04:00:00Z","v":4725328,"vw":4.839314},{"c":4.83,"h":4.885,"l":4.74,"n":13705,"o":4.82,"t":"2025-04-21T04:00:00Z","v":5440516,"vw":4.796878},{"c":4.82,"h":4.92,"l":4.79,"n":21305,"o":4.87,"t":"2025-04-22T04:00:00Z","v":7164415,"vw":4.853695},{"c":4.9,"h":5.08,"l":4.84,"n":22845,"o":4.94,"t":"2025-04-23T04:00:00Z","v":6130576,"vw":4.909986},{"c":5.1,"h":5.175,"l":4.88,"n":27750,"o":4.88,"t":"2025-04-24T04:00:00Z","v":12760302,"vw":4.989547},{"c":5.1,"h":5.15,"l":5.015,"n":16169,"o":5.06,"t":"2025-04-25T04:00:00Z","v":3471739,"vw":5.1027},{"c":5.23,"h":5.295,"l":4.9,"n":20382,"o":4.97,"t":"2025-04-28T04:00:00Z","v":5755023,"vw":5.208293},{"c":5.18,"h":5.3,"l":5.16,"n":26118,"o":5.23,"t":"2025-04-29T04:00:00Z","v":5807373,"vw":5.226757},{"c":5.15,"h":5.245,"l":4.95,"n":15371,"o":4.98,"t":"2025-04-30T04:00:00Z","v":3563346,"vw":5.156605},{"c":5.03,"h":5.27,"l":5.02,"n":10362,"o":5.07,"t":"2025-05-01T04:00:00Z","v":2535247,"vw":5.094721},{"c":5.35,"h":5.4,"l":5.13,"n":17481,"o":5.16,"t":"2025-05-02T04:00:00Z","v":3777722,"vw":5.309191},{"c":5.43,"h":5.525,"l":5.3,"n":11807,"o":5.34,"t":"2025-05-05T04:00:00Z","v":2715119,"vw":5.470289},{"c":5.5,"h":5.58,"l":5.305,"n":14533,"o":5.42,"t":"2025-05-06T04:00:00Z","v":3158028,"vw":5.510801},{"c":5.64,"h":5.69,"l":5.5,"n":16700,"o":5.54,"t":"2025-05-07T04:00:00Z","v":3281712,"vw":5.62643},{"c":5.85,"h":6.09,"l":5.72,"n":25509,"o":5.88,"t":"2025-05-08T04:00:00Z","v":6132163,"vw":5.883648},{"c":5.99,"h":6.01,"l":5.85,"n":13120,"o":6,"t":"2025-05-09T04:00:00Z","v":3022620,"vw":5.947193},{"c":6.25,"h":6.37,"l":6.13,"n":18630,"o":6.16,"t":"2025-05-12T04:00:00Z","v":4312825,"vw":6.265003},{"c":6.28,"h":6.37,"l":6.22,"n":13276,"o":6.26,"t":"2025-05-13T04:00:00Z","v":2347654,"vw":6.30704},{"c":6.37,"h":6.47,"l":6.29,"n":20072,"o":6.35,"t":"2025-05-14T04:00:00Z","v":3358193,"vw":6.37374},{"c":6.34,"h":6.46,"l":6.325,"n":16545,"o":6.39,"t":"2025-05-15T04:00:00Z","v":3082670,"vw":6.378766},{"c":6.44,"h":6.505,"l":6.34,"n":12687,"o":6.34,"t":"2025-05-16T04:00:00Z","v":2904459,"vw":6.437441},{"c":6.42,"h":6.54,"l":6.33,"n":15398,"o":6.33,"t":"2025-05-19T04:00:00Z","v":3482940,"vw":6.462035},{"c":6.18,"h":6.4,"l":6.16,"n":13221,"o":6.37,"t":"2025-05-20T04:00:00Z","v":2779778,"vw":6.239353},{"c":6.15,"h":6.27,"l":6.05,"n":16917,"o":6.15,"t":"2025-05-21T04:00:00Z","v":3617726,"vw":6.18241},{"c":6.16,"h":6.22,"l":6.03,"n":12346,"o":6.1,"t":"2025-05-22T04:00:00Z","v":2183599,"vw":6.152154},{"c":6.11,"h":6.23,"l":6.06,"n":7949,"o":6.07,"t":"2025-05-23T04:00:00Z","v":1267213,"vw":6.149413},{"c":6.42,"h":6.5,"l":6.16,"n":16021,"o":6.16,"t":"2025-05-27T04:00:00Z","v":3028375,"vw":6.421139},{"c":6.33,"h":6.445,"l":6.31,"n":9006,"o":6.37,"t":"2025-05-28T04:00:00Z","v":1694136,"vw":6.371253},{"c":6.35,"h":6.54,"l":6.33,"n":9783,"o":6.46,"t":"2025-05-29T04:00:00Z","v":1527811,"vw":6.411805},{"c":6.28,"h":6.33,"l":6.22,"n":9089,"o":6.3,"t":"2025-05-30T04:00:00Z","v":1477747,"vw":6.279347},{"c":6.28,"h":6.46,"l":6.2,"n":17348,"o":6.45,"t":"2025-06-02T04:00:00Z","v":3050695,"vw":6.294481},{"c":6.25,"h":6.35,"l":6.12,"n":16406,"o":6.24,"t":"2025-06-03T04:00:00Z","v":2627560,"vw":6.260612},{"c":6.09,"h":6.22,"l":6.07,"n":12510,"o":6.14,"t":"2025-06-04T04:00:00Z","v":1792139,"vw":6.117894},{"c":5.93,"h":6.12,"l":5.92,"n":8330,"o":6.1,"t":"2025-06-05T04:00:00Z","v":1374706,"vw":6.00589},{"c":5.89,"h":5.92,"l":5.805,"n":13971,"o":5.89,"t":"2025-06-06T04:00:00Z","v":3310056,"vw":5.866687},{"c":6.15,"h":6.185,"l":5.88,"n":14424,"o":5.88,"t":"2025-06-09T04:00:00Z","v":2659408,"vw":6.113761},{"c":6.4,"h":6.45,"l":6.175,"n":15164,"o":6.2,"t":"2025-06-10T04:00:00Z","v":2255873,"vw":6.383154},{"c":6.39,"h":6.55,"l":6.34,"n":12217,"o":6.4,"t":"2025-06-11T04:00:00Z","v":2196115,"vw":6.415607},{"c":6.31,"h":6.38,"l":6.254,"n":6900,"o":6.38,"t":"2025-06-12T04:00:00Z","v":1058755,"vw":6.323771},{"c":6.02,"h":6.26,"l":6,"n":12978,"o":6.21,"t":"2025-06-13T04:00:00Z","v":2972959,"vw":6.054375},{"c":6.46,"h":6.4825,"l":6.125,"n":9221,"o":6.13,"t":"2025-06-16T04:00:00Z","v":1771710,"vw":6.383891},{"c":6.28,"h":6.44,"l":6.26,"n":8650,"o":6.4,"t":"2025-06-17T04:00:00Z","v":3262418,"vw":6.301722},{"c":6.37,"h":6.4,"l":6.26,"n":11224,"o":6.29,"t":"2025-06-18T04:00:00Z","v":1231797,"vw":6.352199},{"c":6.4,"h":6.45,"l":6.3,"n":10504,"o":6.45,"t":"2025-06-20T04:00:00Z","v":1390518,"vw":6.38313},{"c":6.64,"h":6.64,"l":6.335,"n":12537,"o":6.43,"t":"2025-06-23T04:00:00Z","v":2348146,"vw":6.576776},{"c":6.84,"h":6.85,"l":6.65,"n":10086,"o":6.65,"t":"2025-06-24T04:00:00Z","v":2495933,"vw":6.787111},{"c":6.96,"h":6.97,"l":6.76,"n":17858,"o":6.88,"t":"2025-06-25T04:00:00Z","v":3672010,"vw":6.869804},{"c":7.06,"h":7.105,"l":6.94,"n":15522,"o":7,"t":"2025-06-26T04:00:00Z","v":2184687,"vw":7.021025},{"c":7.2,"h":7.285,"l":7.005,"n":21912,"o":7.06,"t":"2025-06-27T04:00:00Z","v":4911171,"vw":7.15821},{"c":7.23,"h":7.28,"l":7.01,"n":25281,"o":7.15,"t":"2025-06-30T04:00:00Z","v":6359602,"vw":7.170865},{"c":8.06,"h":8.22,"l":7.86,"n":77424,"o":7.87,"t":"2025-07-01T04:00:00Z","v":21097737,"vw":8.066083},{"c":8.43,"h":8.52,"l":7.97,"n":40170,"o":8.19,"t":"2025-07-02T04:00:00Z","v":8490281,"vw":8.396842},{"c":8.56,"h":8.61,"l":8.3607,"n":13300,"o":8.48,"t":"2025-07-03T04:00:00Z","v":2504381,"vw":8.538569},{"c":8.61,"h":8.71,"l":8.48,"n":20316,"o":8.48,"t":"2025-07-07T04:00:00Z","v":4824854,"vw":8.615821},{"c":8.8,"h":8.87,"l":8.6,"n":21747,"o":8.7,"t":"2025-07-08T04:00:00Z","v":3787892,"vw":8.774628},{"c":8.84,"h":8.9092,"l":8.74,"n":18257,"o":8.89,"t":"2025-07-09T04:00:00Z","v":2986754,"vw":8.832903},{"c":8.81,"h":8.91,"l":8.7248,"n":29194,"o":8.89,"t":"2025-07-10T04:00:00Z","v":5962642,"vw":8.78808},{"c":8.7,"h":8.755,"l":8.51,"n":24082,"o":8.71,"t":"2025-07-11T04:00:00Z","v":2927748,"vw":8.650721},{"c":8.83,"h":8.91,"l":8.675,"n":18510,"o":8.73,"t":"2025-07-14T04:00:00Z","v":2830637,"vw":8.821907},{"c":8.89,"h":8.925,"l":8.76,"n":12051,"o":8.81,"t":"2025-07-15T04:00:00Z","v":1789130,"vw":8.878468},{"c":8.81,"h":8.995,"l":8.78,"n":13567,"o":8.92,"t":"2025-07-16T04:00:00Z","v":1982241,"vw":8.877567},{"c":8.92,"h":9.04,"l":8.74,"n":20314,"o":8.79,"t":"2025-07-17T04:00:00Z","v":4272330,"vw":8.946175},{"c":8.97,"h":9.05,"l":8.855,"n":11126,"o":8.911,"t":"2025-07-18T04:00:00Z","v":1926046,"vw":8.980156},{"c":8.99,"h":9.05,"l":8.85,"n":11946,"o":8.97,"t":"2025-07-21T04:00:00Z","v":1765256,"vw":8.97824},{"c":9.14,"h":9.15,"l":8.875,"n":11660,"o":9.05,"t":"2025-07-22T04:00:00Z","v":3168228,"vw":9.071054},{"c":8.92,"h":9.165,"l":8.78,"n":18559,"o":9.13,"t":"2025-07-23T04:00:00Z","v":3012047,"vw":8.912313},{"c":8.81,"h":9.09,"l":8.8,"n":22694,"o":8.99,"t":"2025-07-24T04:00:00Z","v":3818102,"vw":8.88837},{"c":8.97,"h":9.07,"l":8.66,"n":14116,"o":8.76,"t":"2025-07-25T04:00:00Z","v":3375282,"vw":8.948384},{"c":8.92,"h":9.05,"l":8.9,"n":17647,"o":8.99,"t":"2025-07-28T04:00:00Z","v":2503099,"vw":8.96596},{"c":8.67,"h":8.96,"l":8.66,"n":13316,"o":8.92,"t":"2025-07-29T04:00:00Z","v":1702229,"vw":8.76689},{"c":8.58,"h":8.805,"l":8.45,"n":22744,"o":8.6,"t":"2025-07-30T04:00:00Z","v":4165227,"vw":8.620545},{"c":8.65,"h":8.75,"l":8.23,"n":27948,"o":8.685,"t":"2025-07-31T04:00:00Z","v":5912851,"vw":8.608348},{"c":8.81,"h":8.935,"l":8.665,"n":23962,"o":8.68,"t":"2025-08-01T04:00:00Z","v":3605189,"vw":8.80983},{"c":8.82,"h":8.975,"l":8.695,"n":14245,"o":8.95,"t":"2025-08-04T04:00:00Z","v":2359115,"vw":8.827821},{"c":8.78,"h":8.95,"l":8.77,"n":14813,"o":8.88,"t":"2025-08-05T04:00:00Z","v":3412868,"vw":8.820159},{"c":8.65,"h":8.81,"l":8.605,"n":12484,"o":8.81,"t":"2025-08-06T04:00:00Z","v":1990529,"vw":8.681298},{"c":8.72,"h":8.81,"l":8.615,"n":15612,"o":8.65,"t":"2025-08-07T04:00:00Z","v":2765517,"vw":8.698622},{"c":8.66,"h":8.78,"l":8.36,"n":11437,"o":8.63,"t":"2025-08-08T04:00:00Z","v":1578746,"vw":8.644625},{"c":8.64,"h":8.72,"l":8.545,"n":13375,"o":8.62,"t":"2025-08-11T04:00:00Z","v":1389453,"vw":8.614307},{"c":8.68,"h":8.84,"l":8.6344,"n":17828,"o":8.66,"t":"2025-08-12T04:00:00Z","v":2015099,"vw":8.708787},{"c":8.58,"h":8.675,"l":8.44,"n":19418,"o":8.67,"t":"2025-08-13T04:00:00Z","v":2738332,"vw":8.546531},{"c":8.52,"h":8.54,"l":8.41,"n":8390,"o":8.48,"t":"2025-08-14T04:00:00Z","v":1188298,"vw":8.4947},{"c":8.57,"h":8.66,"l":8.48,"n":11380,"o":8.48,"t":"2025-08-15T04:00:00Z","v":1268373,"vw":8.59554},{"c":8.59,"h":8.7,"l":8.57,"n":8494,"o":8.65,"t":"2025-08-18T04:00:00Z","v":1932844,"vw":8.620582},{"c":8.94,"h":8.99,"l":8.57,"n":19521,"o":8.57,"t":"2025-08-19T04:00:00Z","v":5813480,"vw":8.870755},{"c":8.96,"h":9.115,"l":8.72,"n":18304,"o":8.94,"t":"2025-08-20T04:00:00Z","v":3626040,"vw":8.908769},{"c":8.92,"h":9.08,"l":8.9,"n":11667,"o":8.96,"t":"2025-08-21T04:00:00Z","v":2297967,"vw":8.970564},{"c":9.18,"h":9.2,"l":8.8742,"n":17161,"o":8.99,"t":"2025-08-22T04:00:00Z","v":3238316,"vw":9.109546},{"c":9.48,"h":9.5,"l":9.215,"n":20372,"o":9.22,"t":"2025-08-25T04:00:00Z","v":3017576,"vw":9.426998},{"c":9.73,"h":9.79,"l":9.5,"n":21050,"o":9.52,"t":"2025-08-26T04:00:00Z","v":5519696,"vw":9.70671},{"c":9.9,"h":9.97,"l":9.58,"n":15745,"o":9.66,"t":"2025-08-27T04:00:00Z","v":3496621,"vw":9.890697},{"c":10.07,"h":10.08,"l":9.92,"n":15982,"o":9.95,"t":"2025-08-28T04:00:00Z","v":3673791,"vw":10.020003},{"c":9.935,"h":10.07,"l":9.8735,"n":14160,"o":10.07,"t":"2025-08-29T04:00:00Z","v":2515153,"vw":9.96761},{"c":10,"h":10.12,"l":9.81,"n":18646,"o":9.82,"t":"2025-09-02T04:00:00Z","v":2298076,"vw":9.999476},{"c":10.13,"h":10.14,"l":9.85,"n":14423,"o":9.99,"t":"2025-09-03T04:00:00Z","v":2205492,"vw":10.070048},{"c":10.09,"h":10.15,"l":9.99,"n":18196,"o":10.08,"t":"2025-09-04T04:00:00Z","v":2601076,"vw":10.090847},{"c":9.74,"h":10.15,"l":9.665,"n":17267,"o":10.15,"t":"2025-09-05T04:00:00Z","v":3519363,"vw":9.804224},{"c":9.61,"h":9.83,"l":9.6,"n":12935,"o":9.83,"t":"2025-09-08T04:00:00Z","v":1542014,"vw":9.660248},{"c":9.65,"h":9.735,"l":9.55,"n":13710,"o":9.6,"t":"2025-09-09T04:00:00Z","v":2967429,"vw":9.655398},{"c":9.73,"h":9.84,"l":9.625,"n":10360,"o":9.76,"t":"2025-09-10T04:00:00Z","v":1227836,"vw":9.734247},{"c":9.96,"h":9.975,"l":9.7,"n":16925,"o":9.78,"t":"2025-09-11T04:00:00Z","v":2225391,"vw":9.882519},{"c":9.6,"h":9.95,"l":9.41,"n":15822,"o":9.86,"t":"2025-09-12T04:00:00Z","v":1998440,"vw":9.592817},{"c":9.72,"h":9.75,"l":9.41,"n":20670,"o":9.5,"t":"2025-09-15T04:00:00Z","v":3213058,"vw":9.693816},{"c":9.64,"h":9.76,"l":9.545,"n":21524,"o":9.72,"t":"2025-09-16T04:00:00Z","v":2237256,"vw":9.639388},{"c":9.49,"h":9.66,"l":9.43,"n":21202,"o":9.66,"t":"2025-09-17T04:00:00Z","v":4276958,"vw":9.510832},{"c":9.64,"h":9.695,"l":9.46,"n":17290,"o":9.48,"t":"2025-09-18T04:00:00Z","v":3616336,"vw":9.624876},{"c":9.59,"h":9.74,"l":9.56,"n":12498,"o":9.74,"t":"2025-09-19T04:00:00Z","v":1974472,"vw":9.628525},{"c":9.56,"h":9.63,"l":9.45,"n":10981,"o":9.51,"t":"2025-09-22T04:00:00Z","v":1532439,"vw":9.555966},{"c":9.57,"h":9.67,"l":9.46,"n":11046,"o":9.46,"t":"2025-09-23T04:00:00Z","v":1514317,"vw":9.555199},{"c":9.54,"h":9.66,"l":9.45,"n":12940,"o":9.66,"t":"2025-09-24T04:00:00Z","v":1687277,"vw":9.506762},{"c":9.47,"h":9.5,"l":9.23,"n":12687,"o":9.49,"t":"2025-09-25T04:00:00Z","v":2020942,"vw":9.383156},{"c":9.58,"h":9.6,"l":9.42,"n":15214,"o":9.5,"t":"2025-09-26T04:00:00Z","v":1753282,"vw":9.531081},{"c":9.84,"h":9.9,"l":9.69,"n":17308,"o":9.78,"t":"2025-09-29T04:00:00Z","v":2210703,"vw":9.819444},{"c":9.17,"h":9.9,"l":9.14,"n":18467,"o":9.89,"t":"2025-09-30T04:00:00Z","v":2352830,"vw":9.346768},{"c":9.32,"h":9.39,"l":9.2,"n":13529,"o":9.2,"t":"2025-10-01T04:00:00Z","v":1935647,"vw":9.302413},{"c":8.93,"h":9.37,"l":8.92,"n":17281,"o":9.35,"t":"2025-10-02T04:00:00Z","v":3615306,"vw":9.061958},{"c":8.43,"h":8.978,"l":8.26,"n":30153,"o":8.93,"t":"2025-10-03T04:00:00Z","v":5610238,"vw":8.423372},{"c":8.52,"h":8.615,"l":8.43,"n":13051,"o":8.43,"t":"2025-10-06T04:00:00Z","v":2039315,"vw":8.531801},{"c":8.31,"h":8.6399,"l":8.3,"n":17732,"o":8.52,"t":"2025-10-07T04:00:00Z","v":3092250,"vw":8.435296},{"c":8.38,"h":8.81,"l":8.22,"n":20595,"o":8.29,"t":"2025-10-08T04:00:00Z","v":3131795,"vw":8.519003},{"c":8.38,"h":8.47,"l":8.14,"n":14962,"o":8.47,"t":"2025-10-09T04:00:00Z","v":2572471,"vw":8.293682},{"c":7.87,"h":8.335,"l":7.815,"n":19715,"o":8.32,"t":"2025-10-10T04:00:00Z","v":3365538,"vw":8.012508},{"c":7.55,"h":7.985,"l":7.5,"n":16594,"o":7.97,"t":"2025-10-13T04:00:00Z","v":3077969,"vw":7.630972},{"c":7.78,"h":7.79,"l":7.31,"n":22676,"o":7.42,"t":"2025-10-14T04:00:00Z","v":3082762,"vw":7.619247},{"c":8.16,"h":8.37,"l":7.76,"n":33134,"o":7.81,"t":"2025-10-15T04:00:00Z","v":5681195,"vw":8.177358},{"c":8.2,"h":8.26,"l":8.06,"n":12663,"o":8.16,"t":"2025-10-16T04:00:00Z","v":2045223,"vw":8.171779},{"c":7.88,"h":8.2,"l":7.85,"n":15590,"o":8.13,"t":"2025-10-17T04:00:00Z","v":4391706,"vw":7.963429},{"c":7.945,"h":8.54,"l":7.93,"n":13188,"o":8.02,"t":"2025-10-20T04:00:00Z","v":2054985,"vw":8.064846},{"c":8.13,"h":8.4,"l":7.81,"n":17828,"o":7.93,"t":"2025-10-21T04:00:00Z","v":2781473,"vw":8.141614},{"c":8.11,"h":8.3235,"l":8.07,"n":9773,"o":8.1,"t":"2025-10-22T04:00:00Z","v":1413026,"vw":8.146301},{"c":8.33,"h":8.56,"l":8.18,"n":15948,"o":8.18,"t":"2025-10-23T04:00:00Z","v":2025895,"vw":8.399839},{"c":8.32,"h":8.435,"l":8.285,"n":9412,"o":8.38,"t":"2025-10-24T04:00:00Z","v":1159213,"vw":8.335703},{"c":8.45,"h":8.5,"l":8.345,"n":15246,"o":8.37,"t":"2025-10-27T04:00:00Z","v":2210993,"vw":8.421864},{"c":8.15,"h":8.47,"l":8.12,"n":14244,"o":8.47,"t":"2025-10-28T04:00:00Z","v":1697155,"vw":8.201952},{"c":8.08,"h":8.28,"l":8.075,"n":15777,"o":8.11,"t":"2025-10-29T04:00:00Z","v":2640464,"vw":8.16532},{"c":8.19,"h":8.28,"l":7.89,"n":16694,"o":7.92,"t":"2025-10-30T04:00:00Z","v":2541552,"vw":8.156298},{"c":8.2,"h":8.265,"l":8.055,"n":14851,"o":8.15,"t":"2025-10-31T04:00:00Z","v":2411334,"vw":8.140621},{"c":8.35,"h":8.41,"l":7.995,"n":20119,"o":8.38,"t":"2025-11-03T05:00:00Z","v":3173550,"vw":8.250148},{"c":8.08,"h":8.2,"l":8,"n":11598,"o":8.055,"t":"2025-11-04T05:00:00Z","v":1785094,"vw":8.076532},{"c":8.1,"h":8.255,"l":8.03,"n":12706,"o":8.12,"t":"2025-11-05T05:00:00Z","v":1550444,"vw":8.13055},{"c":8.41,"h":8.73,"l":8.165,"n":23741,"o":8.5,"t":"2025-11-06T05:00:00Z","v":3493457,"vw":8.432654},{"c":8.5,"h":8.605,"l":7.915,"n":19179,"o":8.33,"t":"2025-11-07T05:00:00Z","v":2465859,"vw":8.367362},{"c":8.86,"h":9.045,"l":8.615,"n":22242,"o":8.68,"t":"2025-11-10T05:00:00Z","v":3630423,"vw":8.866373},{"c":8.96,"h":9.315,"l":8.83,"n":19200,"o":8.93,"t":"2025-11-11T05:00:00Z","v":3563129,"vw":9.078264},{"c":9.07,"h":9.16,"l":8.96,"n":14608,"o":9.08,"t":"2025-11-12T05:00:00Z","v":2079834,"vw":9.048931},{"c":9,"h":9.145,"l":8.895,"n":12481,"o":9.02,"t":"2025-11-13T05:00:00Z","v":1974942,"vw":8.994151},{"c":9.06,"h":9.135,"l":8.84,"n":16096,"o":8.84,"t":"2025-11-14T05:00:00Z","v":2234412,"vw":9.04069},{"c":9.02,"h":9.165,"l":8.92,"n":13358,"o":8.98,"t":"2025-11-17T05:00:00Z","v":1971648,"vw":9.050486},{"c":9,"h":9.14,"l":8.845,"n":13121,"o":8.96,"t":"2025-11-18T05:00:00Z","v":2139687,"vw":9.000977},{"c":8.75,"h":9,"l":8.64,"n":12406,"o":9,"t":"2025-11-19T05:00:00Z","v":1430032,"vw":8.756402},{"c":8.68,"h":8.955,"l":8.52,"n":15299,"o":8.79,"t":"2025-11-20T05:00:00Z","v":1962109,"vw":8.68535},{"c":8.68,"h":8.755,"l":8.4,"n":10864,"o":8.63,"t":"2025-11-21T05:00:00Z","v":994491,"vw":8.646383},{"c":8.9,"h":8.92,"l":8.715,"n":11878,"o":8.77,"t":"2025-11-24T05:00:00Z","v":2356276,"vw":8.861179},{"c":8.93,"h":9.13,"l":8.89,"n":12541,"o":8.96,"t":"2025-11-25T05:00:00Z","v":2784524,"vw":8.990809},{"c":8.93,"h":9.05,"l":8.885,"n":6957,"o":8.95,"t":"2025-11-26T05:00:00Z","v":738041,"vw":8.944251},{"c":9.11,"h":9.2,"l":8.775,"n":8084,"o":8.81,"t":"2025-11-28T05:00:00Z","v":1011456,"vw":9.096754},{"c":9.39,"h":9.53,"l":9.23,"n":15494,"o":9.32,"t":"2025-12-01T05:00:00Z","v":2036325,"vw":9.415686},{"c":9.25,"h":9.37,"l":9.18,"n":7828,"o":9.37,"t":"2025-12-02T05:00:00Z","v":923664,"vw":9.277079},{"c":8.97,"h":9.25,"l":8.41,"n":13659,"o":9.25,"t":"2025-12-03T05:00:00Z","v":1616564,"vw":8.927361},{"c":8.83,"h":8.965,"l":8.75,"n":7766,"o":8.9,"t":"2025-12-04T05:00:00Z","v":862649,"vw":8.812338},{"c":8.78,"h":8.98,"l":8.74,"n":7140,"o":8.85,"t":"2025-12-05T05:00:00Z","v":979655,"vw":8.804884},{"c":8.81,"h":9.22,"l":8.76,"n":10468,"o":8.83,"t":"2025-12-08T05:00:00Z","v":2231708,"vw":8.928923},{"c":8.81,"h":8.835,"l":8.705,"n":6400,"o":8.71,"t":"2025-12-09T05:00:00Z","v":1665298,"vw":8.773847},{"c":8.39,"h":8.87,"l":8.37,"n":14922,"o":8.74,"t":"2025-12-10T05:00:00Z","v":1881622,"vw":8.537296},{"c":8.32,"h":8.47,"l":8.24,"n":12260,"o":8.37,"t":"2025-12-11T05:00:00Z","v":1760652,"vw":8.355912},{"c":8.11,"h":8.43,"l":8.06,"n":8795,"o":8.41,"t":"2025-12-12T05:00:00Z","v":1397557,"vw":8.132492},{"c":7.98,"h":8.15,"l":7.87,"n":14607,"o":8.15,"t":"2025-12-15T05:00:00Z","v":1506899,"vw":7.958559},{"c":7.88,"h":8.03,"l":7.82,"n":12333,"o":7.91,"t":"2025-12-16T05:00:00Z","v":1393378,"vw":7.93243},{"c":7.75,"h":7.9,"l":7.74,"n":8834,"o":7.87,"t":"2025-12-17T05:00:00Z","v":1023976,"vw":7.80332},{"c":7.89,"h":7.915,"l":7.71,"n":10926,"o":7.75,"t":"2025-12-18T05:00:00Z","v":1544147,"vw":7.864714},{"c":7.99,"h":8.075,"l":7.9,"n":8853,"o":7.9,"t":"2025-12-19T05:00:00Z","v":1865491,"vw":7.998496},{"c":7.99,"h":8.1,"l":7.92,"n":9778,"o":7.96,"t":"2025-12-22T05:00:00Z","v":1017287,"vw":8.021308},{"c":7.81,"h":8.03,"l":7.8,"n":6227,"o":7.96,"t":"2025-12-23T05:00:00Z","v":697718,"vw":7.837624},{"c":7.88,"h":7.89,"l":7.71,"n":5630,"o":7.79,"t":"2025-12-24T05:00:00Z","v":427802,"vw":7.839801},{"c":8.01,"h":8.0701,"l":7.89,"n":6664,"o":7.9,"t":"2025-12-26T05:00:00Z","v":844701,"vw":8.016719},{"c":7.83,"h":7.99,"l":7.75,"n":7548,"o":7.92,"t":"2025-12-29T05:00:00Z","v":946769,"vw":7.810307},{"c":7.61,"h":7.86,"l":7.6,"n":8305,"o":7.83,"t":"2025-12-30T05:00:00Z","v":1081566,"vw":7.693741},{"c":7.57,"h":7.75,"l":7.55,"n":6950,"o":7.62,"t":"2025-12-31T05:00:00Z","v":1010321,"vw":7.579479},{"c":7.51,"h":7.66,"l":7.47,"n":6396,"o":7.65,"t":"2026-01-02T05:00:00Z","v":956214,"vw":7.532929},{"c":7.52,"h":7.57,"l":7.47,"n":8708,"o":7.48,"t":"2026-01-05T05:00:00Z","v":928703,"vw":7.524682},{"c":7.53,"h":7.57,"l":7.44,"n":7281,"o":7.52,"t":"2026-01-06T05:00:00Z","v":1002442,"vw":7.523839},{"c":7,"h":7.5,"l":6.865,"n":18176,"o":7.49,"t":"2026-01-07T05:00:00Z","v":3251720,"vw":7.033973},{"c":6.88,"h":6.96,"l":6.83,"n":10435,"o":6.92,"t":"2026-01-08T05:00:00Z","v":1751579,"vw":6.887191},{"c":6.65,"h":6.91,"l":6.55,"n":13319,"o":6.87,"t":"2026-01-09T05:00:00Z","v":1786621,"vw":6.66272},{"c":6.72,"h":6.84,"l":6.67,"n":13248,"o":6.78,"t":"2026-01-12T05:00:00Z","v":2047473,"vw":6.743697},{"c":6.59,"h":6.73,"l":6.58,"n":7015,"o":6.7,"t":"2026-01-13T05:00:00Z","v":1161117,"vw":6.614888},{"c":6.68,"h":6.82,"l":6.625,"n":11432,"o":6.68,"t":"2026-01-14T05:00:00Z","v":1633569,"vw":6.716},{"c":6.73,"h":6.8,"l":6.62,"n":9059,"o":6.76,"t":"2026-01-15T05:00:00Z","v":1244107,"vw":6.738021},{"c":6.13,"h":6.61,"l":6.055,"n":18624,"o":6.59,"t":"2026-01-16T05:00:00Z","v":3560056,"vw":6.218179},{"c":6.23,"h":6.36,"l":6.06,"n":19281,"o":6.07,"t":"2026-01-20T05:00:00Z","v":4448999,"vw":6.263965},{"c":6.02,"h":6.245,"l":5.9,"n":30502,"o":6.24,"t":"2026-01-21T05:00:00Z","v":9169716,"vw":6.009175},{"c":6.34,"h":6.4,"l":6.0501,"n":15872,"o":6.1,"t":"2026-01-22T05:00:00Z","v":4048315,"vw":6.24672},{"c":6.35,"h":6.37,"l":6.235,"n":8440,"o":6.32,"t":"2026-01-23T05:00:00Z","v":1277608,"vw":6.317383},{"c":6.41,"h":6.525,"l":6.35,"n":9939,"o":6.35,"t":"2026-01-26T05:00:00Z","v":1814351,"vw":6.439382},{"c":6.28,"h":6.45,"l":6.21,"n":8521,"o":6.45,"t":"2026-01-27T05:00:00Z","v":1764084,"vw":6.27769},{"c":6.28,"h":6.44,"l":6.21,"n":7543,"o":6.31,"t":"2026-01-28T05:00:00Z","v":2362546,"vw":6.293531},{"c":6.05,"h":6.21,"l":5.98,"n":11645,"o":6.06,"t":"2026-01-29T05:00:00Z","v":3382114,"vw":6.065117},{"c":6.06,"h":6.095,"l":5.93,"n":13637,"o":6.03,"t":"2026-01-30T05:00:00Z","v":1973023,"vw":6.02313},{"c":6.24,"h":6.27,"l":6.05,"n":18105,"o":6.05,"t":"2026-02-02T05:00:00Z","v":2390559,"vw":6.225221},{"c":6.06,"h":6.3174,"l":6.02,"n":16052,"o":6.2,"t":"2026-02-03T05:00:00Z","v":4029718,"vw":6.086171},{"c":6.17,"h":6.29,"l":6.01,"n":17534,"o":6.07,"t":"2026-02-04T05:00:00Z","v":2357328,"vw":6.161505},{"c":6.07,"h":6.14,"l":5.98,"n":14559,"o":6.14,"t":"2026-02-05T05:00:00Z","v":1755906,"vw":6.04119},{"c":6.35,"h":6.38,"l":6.01,"n":14348,"o":6.02,"t":"2026-02-06T05:00:00Z","v":1998357,"vw":6.267656},{"c":6.42,"h":6.525,"l":6.28,"n":14196,"o":6.4,"t":"2026-02-09T05:00:00Z","v":2260744,"vw":6.446112},{"c":6.31,"h":6.37,"l":6.2424,"n":14974,"o":6.34,"t":"2026-02-10T05:00:00Z","v":2688972,"vw":6.310923},{"c":6.16,"h":6.3499,"l":6.145,"n":12720,"o":6.27,"t":"2026-02-11T05:00:00Z","v":1966924,"vw":6.202461},{"c":5.39,"h":6.3099,"l":5.22,"n":37945,"o":6.212,"t":"2026-02-12T05:00:00Z","v":9265612,"vw":5.472138},{"c":5.53,"h":5.74,"l":5.37,"n":20821,"o":5.38,"t":"2026-02-13T05:00:00Z","v":3826251,"vw":5.582051},{"c":5.62,"h":5.88,"l":5.59,"n":15009,"o":5.79,"t":"2026-02-17T05:00:00Z","v":2317653,"vw":5.685565},{"c":5.63,"h":5.79,"l":5.51,"n":14018,"o":5.62,"t":"2026-02-18T05:00:00Z","v":2131261,"vw":5.648652},{"c":5.88,"h":5.88,"l":5.52,"n":12693,"o":5.58,"t":"2026-02-19T05:00:00Z","v":2738832,"vw":5.790651},{"c":6.06,"h":6.085,"l":5.845,"n":17304,"o":5.88,"t":"2026-02-20T05:00:00Z","v":3509575,"vw":6.01588},{"c":5.83,"h":6.025,"l":5.69,"n":10489,"o":6,"t":"2026-02-23T05:00:00Z","v":1823627,"vw":5.831921},{"c":5.92,"h":5.965,"l":5.8,"n":10328,"o":5.86,"t":"2026-02-24T05:00:00Z","v":1937471,"vw":5.91331},{"c":5.9,"h":5.97,"l":5.83,"n":9841,"o":5.96,"t":"2026-02-25T05:00:00Z","v":1673736,"vw":5.901522},{"c":5.95,"h":6,"l":5.8,"n":20331,"o":5.85,"t":"2026-02-26T05:00:00Z","v":3288981,"vw":5.905776},{"c":5.94,"h":6.02,"l":5.826,"n":15238,"o":5.88,"t":"2026-02-27T05:00:00Z","v":3507716,"vw":5.93079},{"c":6.1,"h":6.1294,"l":5.62,"n":25083,"o":5.8,"t":"2026-03-02T05:00:00Z","v":4356054,"vw":6.010426},{"c":6.15,"h":6.245,"l":5.92,"n":21312,"o":5.92,"t":"2026-03-03T05:00:00Z","v":3728445,"vw":6.120359},{"c":5.84,"h":6.22,"l":5.83,"n":13109,"o":6.15,"t":"2026-03-04T05:00:00Z","v":2526492,"vw":5.902108},{"c":5.73,"h":5.87,"l":5.625,"n":11140,"o":5.805,"t":"2026-03-05T05:00:00Z","v":2085585,"vw":5.696787},{"c":5.58,"h":5.685,"l":5.57,"n":4633,"o":5.62,"t":"2026-03-06T05:00:00Z","v":667056,"vw":5.610995},{"c":5.66,"h":5.68,"l":5.45,"n":8617,"o":5.5,"t":"2026-03-09T04:00:00Z","v":1249813,"vw":5.555472},{"c":5.56,"h":5.72,"l":5.53,"n":8217,"o":5.68,"t":"2026-03-10T04:00:00Z","v":1513898,"vw":5.585586},{"c":5.58,"h":5.665,"l":5.49,"n":8540,"o":5.57,"t":"2026-03-11T04:00:00Z","v":1581368,"vw":5.568568},{"c":5.5,"h":5.58,"l":5.48,"n":13237,"o":5.55,"t":"2026-03-12T04:00:00Z","v":3778177,"vw":5.514079},{"c":5.59,"h":5.655,"l":5.495,"n":6287,"o":5.56,"t":"2026-03-13T04:00:00Z","v":856077,"vw":5.56293},{"c":5.61,"h":5.68,"l":5.53,"n":6387,"o":5.6,"t":"2026-03-16T04:00:00Z","v":880591,"vw":5.616499},{"c":5.68,"h":5.775,"l":5.65,"n":7100,"o":5.68,"t":"2026-03-17T04:00:00Z","v":1128381,"vw":5.694019},{"c":5.56,"h":5.7,"l":5.55,"n":7129,"o":5.63,"t":"2026-03-18T04:00:00Z","v":934140,"vw":5.611542},{"c":5.5,"h":5.55,"l":5.48,"n":7572,"o":5.54,"t":"2026-03-19T04:00:00Z","v":1036564,"vw":5.50695},{"c":5.46,"h":5.53,"l":5.43,"n":10244,"o":5.49,"t":"2026-03-20T04:00:00Z","v":1828861,"vw":5.474035},{"c":5.47,"h":5.59,"l":5.47,"n":10748,"o":5.59,"t":"2026-03-23T04:00:00Z","v":1084891,"vw":5.511047},{"c":5.52,"h":5.56,"l":5.41,"n":7560,"o":5.41,"t":"2026-03-24T04:00:00Z","v":1647821,"vw":5.518069},{"c":5.48,"h":5.61,"l":5.445,"n":8920,"o":5.59,"t":"2026-03-25T04:00:00Z","v":1552766,"vw":5.495948},{"c":5.53,"h":5.5801,"l":5.4,"n":11201,"o":5.42,"t":"2026-03-26T04:00:00Z","v":1674522,"vw":5.507339},{"c":5.62,"h":5.64,"l":5.49,"n":13716,"o":5.51,"t":"2026-03-27T04:00:00Z","v":2890924,"vw":5.558545},{"c":5.56,"h":5.7,"l":5.495,"n":7670,"o":5.53,"t":"2026-03-30T04:00:00Z","v":1202505,"vw":5.580017},{"c":5.68,"h":5.755,"l":5.6,"n":8403,"o":5.62,"t":"2026-03-31T04:00:00Z","v":1485328,"vw":5.672479},{"c":5.77,"h":5.88,"l":5.72,"n":8083,"o":5.76,"t":"2026-04-01T04:00:00Z","v":1281320,"vw":5.772816},{"c":5.68,"h":5.72,"l":5.54,"n":6648,"o":5.68,"t":"2026-04-02T04:00:00Z","v":1060994,"vw":5.662996},{"c":5.67,"h":5.695,"l":5.585,"n":5915,"o":5.62,"t":"2026-04-06T04:00:00Z","v":926672,"vw":5.661138},{"c":5.54,"h":5.67,"l":5.49,"n":7172,"o":5.66,"t":"2026-04-07T04:00:00Z","v":1155089,"vw":5.536528},{"c":5.81,"h":5.885,"l":5.75,"n":10683,"o":5.75,"t":"2026-04-08T04:00:00Z","v":1743160,"vw":5.84005},{"c":5.76,"h":5.78,"l":5.565,"n":8481,"o":5.71,"t":"2026-04-09T04:00:00Z","v":1424862,"vw":5.699128},{"c":5.63,"h":5.79,"l":5.61,"n":6218,"o":5.74,"t":"2026-04-10T04:00:00Z","v":905487,"vw":5.669249},{"c":5.66,"h":5.7,"l":5.5301,"n":5697,"o":5.6,"t":"2026-04-13T04:00:00Z","v":965568,"vw":5.650449},{"c":5.68,"h":5.77,"l":5.64,"n":8948,"o":5.68,"t":"2026-04-14T04:00:00Z","v":1254186,"vw":5.696701},{"c":5.95,"h":5.99,"l":5.7,"n":10574,"o":5.7,"t":"2026-04-15T04:00:00Z","v":1669151,"vw":5.912833},{"c":5.91,"h":5.97,"l":5.82,"n":7228,"o":5.92,"t":"2026-04-16T04:00:00Z","v":1162630,"vw":5.909614},{"c":6,"h":6.03,"l":5.91,"n":8870,"o":5.98,"t":"2026-04-17T04:00:00Z","v":1136842,"vw":5.994508},{"c":5.95,"h":6.05,"l":5.905,"n":11214,"o":6.03,"t":"2026-04-20T04:00:00Z","v":1612518,"vw":5.956472},{"c":5.9,"h":5.98,"l":5.8101,"n":8509,"o":5.95,"t":"2026-04-21T04:00:00Z","v":1753945,"vw":5.890913},{"c":5.99,"h":6.065,"l":5.88,"n":6958,"o":5.9,"t":"2026-04-22T04:00:00Z","v":1349502,"vw":5.997899},{"c":5.66,"h":5.94,"l":5.65,"n":7197,"o":5.93,"t":"2026-04-23T04:00:00Z","v":1076799,"vw":5.72499},{"c":5.63,"h":5.67,"l":5.515,"n":7269,"o":5.62,"t":"2026-04-24T04:00:00Z","v":1153619,"vw":5.587601},{"c":5.59,"h":5.69,"l":5.53,"n":8180,"o":5.63,"t":"2026-04-27T04:00:00Z","v":954852,"vw":5.580099},{"c":5.55,"h":5.6193,"l":5.5,"n":7257,"o":5.59,"t":"2026-04-28T04:00:00Z","v":1032150,"vw":5.549379},{"c":5.5,"h":5.575,"l":5.485,"n":6429,"o":5.57,"t":"2026-04-29T04:00:00Z","v":1047133,"vw":5.505362},{"c":5.77,"h":5.805,"l":5.44,"n":12524,"o":5.57,"t":"2026-04-30T04:00:00Z","v":1835862,"vw":5.629531},{"c":5.46,"h":5.79,"l":5.45,"n":11018,"o":5.79,"t":"2026-05-01T04:00:00Z","v":2035940,"vw":5.509723},{"c":5.46,"h":5.54,"l":5.44,"n":9550,"o":5.46,"t":"2026-05-04T04:00:00Z","v":1466141,"vw":5.474717},{"c":5.36,"h":5.57,"l":5.345,"n":10390,"o":5.53,"t":"2026-05-05T04:00:00Z","v":2654044,"vw":5.440735},{"c":5.46,"h":5.55,"l":5.38,"n":16263,"o":5.48,"t":"2026-05-06T04:00:00Z","v":2962001,"vw":5.47586},{"c":5.6,"h":5.61,"l":5.46,"n":10402,"o":5.5,"t":"2026-05-07T04:00:00Z","v":1522856,"vw":5.558453},{"c":5.37,"h":5.63,"l":5.25,"n":15040,"o":5.58,"t":"2026-05-08T04:00:00Z","v":3649938,"vw":5.340452},{"c":5.31,"h":5.405,"l":5.25,"n":17802,"o":5.32,"t":"2026-05-11T04:00:00Z","v":4369840,"vw":5.299987},{"c":5.51,"h":5.635,"l":5.27,"n":12598,"o":5.35,"t":"2026-05-12T04:00:00Z","v":2803751,"vw":5.488224},{"c":5.45,"h":5.52,"l":5.33,"n":10591,"o":5.49,"t":"2026-05-13T04:00:00Z","v":2190935,"vw":5.409528},{"c":5.48,"h":5.53,"l":5.405,"n":9178,"o":5.45,"t":"2026-05-14T04:00:00Z","v":1718706,"vw":5.472505},{"c":5.5,"h":5.51,"l":5.43,"n":8557,"o":5.45,"t":"2026-05-15T04:00:00Z","v":1405978,"vw":5.477626},{"c":5.53,"h":5.54,"l":5.445,"n":6902,"o":5.49,"t":"2026-05-18T04:00:00Z","v":1497127,"vw":5.5026},{"c":5.44,"h":5.55,"l":5.43,"n":8056,"o":5.51,"t":"2026-05-19T04:00:00Z","v":1738611,"vw":5.469343},{"c":5.4,"h":5.43,"l":5.2819,"n":10084,"o":5.41,"t":"2026-05-20T04:00:00Z","v":3818845,"vw":5.353425},{"c":5.41,"h":5.45,"l":5.33,"n":11470,"o":5.33,"t":"2026-05-21T04:00:00Z","v":4320494,"vw":5.402003},{"c":5.38,"h":5.42,"l":5.185,"n":11640,"o":5.37,"t":"2026-05-22T04:00:00Z","v":3863328,"vw":5.296121},{"c":5.53,"h":5.54,"l":5.36,"n":13098,"o":5.43,"t":"2026-05-26T04:00:00Z","v":2579198,"vw":5.479796},{"c":5.53,"h":5.6,"l":5.47,"n":7304,"o":5.57,"t":"2026-05-27T04:00:00Z","v":1543057,"vw":5.511351},{"c":5.54,"h":5.6393,"l":5.48,"n":7329,"o":5.49,"t":"2026-05-28T04:00:00Z","v":1172481,"vw":5.572702},{"c":5.56,"h":5.62,"l":5.505,"n":6755,"o":5.55,"t":"2026-05-29T04:00:00Z","v":1294454,"vw":5.570141},{"c":5.84,"h":5.87,"l":5.64,"n":8407,"o":5.68,"t":"2026-06-01T04:00:00Z","v":1419756,"vw":5.792705},{"c":5.75,"h":5.85,"l":5.735,"n":6334,"o":5.85,"t":"2026-06-02T04:00:00Z","v":950044,"vw":5.765567},{"c":5.78,"h":5.85,"l":5.6,"n":8850,"o":5.75,"t":"2026-06-03T04:00:00Z","v":1749990,"vw":5.757563},{"c":5.82,"h":6.055,"l":5.805,"n":11552,"o":5.86,"t":"2026-06-04T04:00:00Z","v":2284329,"vw":5.928714},{"c":5.7,"h":5.84,"l":5.69,"n":7563,"o":5.84,"t":"2026-06-05T04:00:00Z","v":1009009,"vw":5.734487},{"c":5.95,"h":6.0069,"l":5.64,"n":13146,"o":5.66,"t":"2026-06-08T04:00:00Z","v":3504546,"vw":5.815531},{"c":5.62,"h":6.04,"l":5.605,"n":10186,"o":5.9,"t":"2026-06-09T04:00:00Z","v":2018114,"vw":5.704282},{"c":5.63,"h":5.71,"l":5.4,"n":9322,"o":5.57,"t":"2026-06-10T04:00:00Z","v":4531376,"vw":5.475577},{"c":5.56,"h":5.64,"l":5.35,"n":10941,"o":5.61,"t":"2026-06-11T04:00:00Z","v":4309766,"vw":5.458907},{"c":5.5,"h":5.63,"l":5.49,"n":10673,"o":5.63,"t":"2026-06-12T04:00:00Z","v":2056515,"vw":5.524805},{"c":5.44,"h":5.55,"l":5.44,"n":10486,"o":5.51,"t":"2026-06-15T04:00:00Z","v":2744053,"vw":5.491079},{"c":5.42,"h":5.52,"l":5.4,"n":9514,"o":5.41,"t":"2026-06-16T04:00:00Z","v":1720452,"vw":5.445802},{"c":5.44,"h":5.53,"l":5.39,"n":8685,"o":5.39,"t":"2026-06-17T04:00:00Z","v":1812340,"vw":5.464601},{"c":5.53,"h":5.57,"l":5.4,"n":9722,"o":5.4,"t":"2026-06-18T04:00:00Z","v":1256954,"vw":5.52774},{"c":5.3,"h":5.435,"l":5.2612,"n":16309,"o":5.33,"t":"2026-06-22T04:00:00Z","v":3623172,"vw":5.330128},{"c":5.42,"h":5.45,"l":5.2601,"n":10173,"o":5.31,"t":"2026-06-23T04:00:00Z","v":2128142,"vw":5.383554},{"c":5.47,"h":5.52,"l":5.44,"n":10248,"o":5.44,"t":"2026-06-24T04:00:00Z","v":1799115,"vw":5.475241},{"c":5.17,"h":5.4691,"l":5.07,"n":13809,"o":5.44,"t":"2026-06-25T04:00:00Z","v":3891613,"vw":5.219378},{"c":5.36,"h":5.4,"l":5.22,"n":9648,"o":5.23,"t":"2026-06-26T04:00:00Z","v":2193747,"vw":5.363526},{"c":5.38,"h":5.455,"l":5.35,"n":10545,"o":5.35,"t":"2026-06-29T04:00:00Z","v":2235002,"vw":5.394754},{"c":5.27,"h":5.41,"l":5.245,"n":10044,"o":5.33,"t":"2026-06-30T04:00:00Z","v":3543480,"vw":5.3133},{"c":5.24,"h":5.29,"l":5.12,"n":10148,"o":5.27,"t":"2026-07-01T04:00:00Z","v":2762917,"vw":5.198288},{"c":5.39,"h":5.42,"l":5.1802,"n":11644,"o":5.24,"t":"2026-07-02T04:00:00Z","v":3481861,"vw":5.27812},{"c":5.23,"h":5.43,"l":5.08,"n":14891,"o":5.4,"t":"2026-07-06T04:00:00Z","v":4850923,"vw":5.190488},{"c":5.26,"h":5.36,"l":5.2,"n":10711,"o":5.28,"t":"2026-07-07T04:00:00Z","v":3161688,"vw":5.252807},{"c":5.25,"h":5.36,"l":5.175,"n":15530,"o":5.29,"t":"2026-07-08T04:00:00Z","v":8231809,"vw":5.24583},{"c":5.29,"h":5.345,"l":5.18,"n":10148,"o":5.22,"t":"2026-07-09T04:00:00Z","v":6329660,"vw":5.272799},{"c":5.49,"h":5.55,"l":5.365,"n":14268,"o":5.38,"t":"2026-07-10T04:00:00Z","v":3566523,"vw":5.456985},{"c":5.42,"h":5.6,"l":5.42,"n":9719,"o":5.51,"t":"2026-07-13T04:00:00Z","v":2269311,"vw":5.470836},{"c":5.19,"h":5.435,"l":5.15,"n":13617,"o":5.35,"t":"2026-07-14T04:00:00Z","v":3600675,"vw":5.244452},{"c":5.26,"h":5.355,"l":5.19,"n":10841,"o":5.19,"t":"2026-07-15T04:00:00Z","v":2736086,"vw":5.294825},{"c":5.42,"h":5.6,"l":5.3,"n":16184,"o":5.32,"t":"2026-07-16T04:00:00Z","v":4971029,"vw":5.449762},{"c":5.45,"h":5.57,"l":5.38,"n":10228,"o":5.38,"t":"2026-07-17T04:00:00Z","v":2773140,"vw":5.480513},{"c":5.48,"h":5.52,"l":5.44,"n":8368,"o":5.47,"t":"2026-07-20T04:00:00Z","v":1603345,"vw":5.483925},{"c":5.43,"h":5.53,"l":5.43,"n":6286,"o":5.49,"t":"2026-07-21T04:00:00Z","v":2053611,"vw":5.484064},{"c":5.47,"h":5.5098,"l":5.42,"n":9423,"o":5.45,"t":"2026-07-22T04:00:00Z","v":1928020,"vw":5.469495},{"c":5.57,"h":5.59,"l":5.455,"n":7146,"o":5.47,"t":"2026-07-23T04:00:00Z","v":1656835,"vw":5.510153},{"c":5.41,"h":5.6,"l":5.37,"n":7336,"o":5.6,"t":"2026-07-24T04:00:00Z","v":1426102,"vw":5.440488},{"c":5.62,"h":5.64,"l":5.49,"n":6953,"o":5.49,"t":"2026-07-27T04:00:00Z","v":1436560,"vw":5.579869},{"c":5.64,"h":5.678,"l":5.555,"n":8664,"o":5.67,"t":"2026-07-28T04:00:00Z","v":1211323,"vw":5.620766},{"c":5.69,"h":5.74,"l":5.605,"n":9183,"o":5.73,"t":"2026-07-29T04:00:00Z","v":1443346,"vw":5.678015},{"c":5.76,"h":5.84,"l":5.56,"n":12567,"o":5.75,"t":"2026-07-30T04:00:00Z","v":2046497,"vw":5.735821},{"c":5.73,"h":5.83,"l":5.7,"n":7504,"o":5.76,"t":"2026-07-31T04:00:00Z","v":1151731,"vw":5.771256},{"c":5.58,"h":5.715,"l":5.51,"n":12553,"o":5.69,"t":"2026-08-03T04:00:00Z","v":1798593,"vw":5.575781},{"c":5.58,"h":5.635,"l":5.51,"n":11183,"o":5.51,"t":"2026-08-04T04:00:00Z","v":1531894,"vw":5.5798},{"c":5.65,"h":5.785,"l":5.63,"n":8235,"o":5.71,"t":"2026-08-05T04:00:00Z","v":1102053,"vw":5.692327},{"c":5.52,"h":5.635,"l":5.5,"n":8499,"o":5.61,"t":"2026-08-06T04:00:00Z","v":1994721,"vw":5.52956},{"c":5.52,"h":5.565,"l":5.43,"n":9634,"o":5.525,"t":"2026-08-07T04:00:00Z","v":2185371,"vw":5.514806},{"c":5.46,"h":5.56,"l":5.45,"n":7558,"o":5.53,"t":"2026-08-10T04:00:00Z","v":1245329,"vw":5.492759},{"c":5.55,"h":5.55,"l":5.43,"n":7619,"o":5.43,"t":"2026-08-11T04:00:00Z","v":994126,"vw":5.509216},{"c":5.52,"h":5.635,"l":5.505,"n":7309,"o":5.63,"t":"2026-08-12T04:00:00Z","v":794518,"vw":5.531741},{"c":5.5,"h":5.615,"l":5.08,"n":19518,"o":5.19,"t":"2026-08-13T04:00:00Z","v":3063219,"vw":5.492658},{"c":5.6,"h":5.66,"l":5.5,"n":10592,"o":5.5,"t":"2026-08-14T04:00:00Z","v":1307363,"vw":5.592445},{"c":5.47,"h":5.63,"l":5.43,"n":9944,"o":5.63,"t":"2026-08-17T04:00:00Z","v":1513859,"vw":5.467717},{"c":5.44,"h":5.56,"l":5.425,"n":11633,"o":5.48,"t":"2026-08-18T04:00:00Z","v":1471140,"vw":5.473034},{"c":5.48,"h":5.51,"l":5.44,"n":6956,"o":5.47,"t":"2026-08-19T04:00:00Z","v":877817,"vw":5.482903},{"c":5.35,"h":5.49,"l":5.24,"n":8776,"o":5.47,"t":"2026-08-20T04:00:00Z","v":1828837,"vw":5.337091},{"c":5.49,"h":5.53,"l":5.39,"n":6722,"o":5.39,"t":"2026-08-21T04:00:00Z","v":1090130,"vw":5.486418},{"c":5.46,"h":5.52,"l":5.445,"n":7533,"o":5.51,"t":"2026-08-24T04:00:00Z","v":1088719,"vw":5.471112},{"c":5.48,"h":5.51,"l":5.405,"n":7836,"o":5.46,"t":"2026-08-25T04:00:00Z","v":1151233,"vw":5.45884},{"c":5.41,"h":5.52,"l":5.41,"n":7330,"o":5.52,"t":"2026-08-26T04:00:00Z","v":1029926,"vw":5.435527},{"c":5.17,"h":5.3963,"l":5.17,"n":7883,"o":5.37,"t":"2026-08-27T04:00:00Z","v":1991104,"vw":5.228291},{"c":5.32,"h":5.34,"l":5.19,"n":10170,"o":5.19,"t":"2026-08-28T04:00:00Z","v":1517318,"vw":5.302878},{"c":5.08,"h":5.335,"l":5.035,"n":8374,"o":5.3,"t":"2026-08-31T04:00:00Z","v":2147622,"vw":5.105405},{"c":5.07,"h":5.1351,"l":4.99,"n":8273,"o":5.04,"t":"2026-09-01T04:00:00Z","v":2113362,"vw":5.075357},{"c":5.18,"h":5.235,"l":5.05,"n":6782,"o":5.05,"t":"2026-09-02T04:00:00Z","v":1414041,"vw":5.19088},{"c":5.18,"h":5.24,"l":5.06,"n":6279,"o":5.18,"t":"2026-09-03T04:00:00Z","v":1304486,"vw":5.148268},{"c":5.21,"h":5.23,"l":5.13,"n":7445,"o":5.17,"t":"2026-09-04T04:00:00Z","v":1169049,"vw":5.209784},{"c":5.12,"h":5.24,"l":5.085,"n":9733,"o":5.22,"t":"2026-09-08T04:00:00Z","v":2008116,"vw":5.145292},{"c":5.06,"h":5.16,"l":5.05,"n":7510,"o":5.08,"t":"2026-09-09T04:00:00Z","v":1403848,"vw":5.087735},{"c":5.01,"h":5.065,"l":4.935,"n":8447,"o":5.01,"t":"2026-09-10T04:00:00Z","v":1840850,"vw":5.004722},{"c":5.05,"h":5.08,"l":5.015,"n":8306,"o":5.02,"t":"2026-09-11T04:00:00Z","v":1358759,"vw":5.050257},{"c":4.81,"h":5.07,"l":4.765,"n":14908,"o":5,"t":"2026-09-14T04:00:00Z","v":4661006,"vw":4.853998},{"c":4.64,"h":4.855,"l":4.64,"n":7469,"o":4.8,"t":"2026-09-15T04:00:00Z","v":1958867,"vw":4.725955},{"c":4.56,"h":4.66,"l":4.559,"n":7637,"o":4.66,"t":"2026-09-16T04:00:00Z","v":1799361,"vw":4.58846},{"c":4.68,"h":4.77,"l":4.582,"n":6903,"o":4.63,"t":"2026-09-17T04:00:00Z","v":1578953,"vw":4.711091},{"c":4.64,"h":4.78,"l":4.63,"n":9152,"o":4.65,"t":"2026-09-18T04:00:00Z","v":2203280,"vw":4.680104},{"c":4.72,"h":4.74,"l":4.615,"n":7075,"o":4.66,"t":"2026-09-21T04:00:00Z","v":1556957,"vw":4.696069},{"c":4.78,"h":4.895,"l":4.75,"n":7157,"o":4.75,"t":"2026-09-22T04:00:00Z","v":1523248,"vw":4.802888},{"c":4.72,"h":4.8279,"l":4.68,"n":7070,"o":4.78,"t":"2026-09-23T04:00:00Z","v":1279077,"vw":4.726696},{"c":4.67,"h":4.73,"l":4.535,"n":8253,"o":4.73,"t":"2026-09-24T04:00:00Z","v":2668962,"vw":4.643618},{"c":4.73,"h":4.77,"l":4.68,"n":6762,"o":4.68,"t":"2026-09-25T04:00:00Z","v":1351993,"vw":4.727046},{"c":4.67,"h":4.755,"l":4.65,"n":7224,"o":4.7,"t":"2026-09-28T04:00:00Z","v":1578883,"vw":4.690486},{"c":4.56,"h":4.71,"l":4.56,"n":8818,"o":4.66,"t":"2026-09-29T04:00:00Z","v":2049155,"vw":4.601167},{"c":4.48,"h":4.605,"l":4.475,"n":6944,"o":4.57,"t":"2026-09-30T04:00:00Z","v":1621823,"vw":4.532587},{"c":4.14,"h":4.46,"l":4.07,"n":10654,"o":4.44,"t":"2026-10-01T04:00:00Z","v":3598142,"vw":4.183713},{"c":4.19,"h":4.23,"l":4.06,"n":9555,"o":4.23,"t":"2026-10-02T04:00:00Z","v":2067021,"vw":4.145154},{"c":4.23,"h":4.335,"l":4.165,"n":8717,"o":4.19,"t":"2026-10-05T04:00:00Z","v":1752994,"vw":4.271207},{"c":4.24,"h":4.36,"l":4.24,"n":7003,"o":4.28,"t":"2026-10-06T04:00:00Z","v":1447446,"vw":4.295188},{"c":4.17,"h":4.34,"l":4.15,"n":9109,"o":4.22,"t":"2026-10-07T04:00:00Z","v":1584682,"vw":4.194006},{"c":4.17,"h":4.25,"l":4.152,"n":7098,"o":4.152,"t":"2026-10-08T04:00:00Z","v":1338978,"vw":4.188647},{"c":4.23,"h":4.345,"l":4.22,"n":9489,"o":4.3,"t":"2026-10-09T04:00:00Z","v":1948427,"vw":4.278058},{"c":4.22,"h":4.28,"l":4.18,"n":6274,"o":4.24,"t":"2026-10-12T04:00:00Z","v":1305364,"vw":4.227494},{"c":4.24,"h":4.32,"l":4.225,"n":8460,"o":4.24,"t":"2026-10-13T04:00:00Z","v":1960061,"vw":4.266972},{"c":4.2,"h":4.285,"l":4.135,"n":8393,"o":4.22,"t":"2026-10-14T04:00:00Z","v":1416982,"vw":4.196904},{"c":4.32,"h":4.34,"l":4.21,"n":8912,"o":4.23,"t":"2026-10-15T04:00:00Z","v":1571452,"vw":4.280592},{"c":4.15,"h":4.3,"l":4.145,"n":8843,"o":4.26,"t":"2026-10-16T04:00:00Z","v":1644344,"vw":4.198363},{"c":4.11,"h":4.19,"l":4.035,"n":8335,"o":4.19,"t":"2026-10-19T04:00:00Z","v":2291358,"vw":4.089204},{"c":4.12,"h":4.165,"l":4.09,"n":7380,"o":4.14,"t":"2026-10-20T04:00:00Z","v":1709157,"vw":4.129501},{"c":4.08,"h":4.16,"l":4.04,"n":7137,"o":4.11,"t":"2026-10-21T04:00:00Z","v":1832593,"vw":4.080936},{"c":3.96,"h":4.105,"l":3.91,"n":13542,"o":4.07,"t":"2026-10-22T04:00:00Z","v":3095830,"vw":3.974458}],"volatilityBars":[{"c":4.69,"h":4.7,"l":4.69,"n":4,"o":4.7,"t":"2026-09-21T13:15:00Z","v":10246,"vw":4.69978},{"c":4.63,"h":4.66,"l":4.63,"n":155,"o":4.66,"t":"2026-09-21T13:30:00Z","v":55597,"vw":4.647015},{"c":4.65,"h":4.655,"l":4.62,"n":215,"o":4.625,"t":"2026-09-21T13:45:00Z","v":45636,"vw":4.645198},{"c":4.625,"h":4.655,"l":4.615,"n":185,"o":4.65,"t":"2026-09-21T14:00:00Z","v":57124,"vw":4.634085},{"c":4.655,"h":4.655,"l":4.625,"n":255,"o":4.625,"t":"2026-09-21T14:15:00Z","v":37330,"vw":4.645499},{"c":4.65,"h":4.655,"l":4.64,"n":178,"o":4.65,"t":"2026-09-21T14:30:00Z","v":43163,"vw":4.649019},{"c":4.645,"h":4.6579,"l":4.64,"n":163,"o":4.655,"t":"2026-09-21T14:45:00Z","v":34018,"vw":4.650734},{"c":4.665,"h":4.665,"l":4.645,"n":253,"o":4.645,"t":"2026-09-21T15:00:00Z","v":46106,"vw":4.657455},{"c":4.67,"h":4.685,"l":4.66,"n":290,"o":4.6608,"t":"2026-09-21T15:15:00Z","v":70021,"vw":4.676689},{"c":4.675,"h":4.68,"l":4.67,"n":120,"o":4.6707,"t":"2026-09-21T15:30:00Z","v":19581,"vw":4.673116},{"c":4.665,"h":4.68,"l":4.66,"n":282,"o":4.67,"t":"2026-09-21T15:45:00Z","v":47971,"vw":4.672821},{"c":4.66,"h":4.675,"l":4.66,"n":226,"o":4.66,"t":"2026-09-21T16:00:00Z","v":42952,"vw":4.668371},{"c":4.675,"h":4.6778,"l":4.66,"n":163,"o":4.66,"t":"2026-09-21T16:15:00Z","v":24480,"vw":4.669274},{"c":4.705,"h":4.705,"l":4.68,"n":162,"o":4.68,"t":"2026-09-21T16:30:00Z","v":22239,"vw":4.688066},{"c":4.715,"h":4.72,"l":4.705,"n":239,"o":4.705,"t":"2026-09-21T16:45:00Z","v":55243,"vw":4.717656},{"c":4.725,"h":4.725,"l":4.71,"n":178,"o":4.715,"t":"2026-09-21T17:00:00Z","v":21451,"vw":4.718369},{"c":4.735,"h":4.735,"l":4.72,"n":119,"o":4.725,"t":"2026-09-21T17:15:00Z","v":22030,"vw":4.73126},{"c":4.71,"h":4.735,"l":4.7,"n":361,"o":4.735,"t":"2026-09-21T17:30:00Z","v":88218,"vw":4.722081},{"c":4.715,"h":4.72,"l":4.71,"n":243,"o":4.715,"t":"2026-09-21T17:45:00Z","v":75812,"vw":4.718838},{"c":4.7099,"h":4.715,"l":4.7,"n":192,"o":4.715,"t":"2026-09-21T18:00:00Z","v":24048,"vw":4.709201},{"c":4.695,"h":4.705,"l":4.69,"n":225,"o":4.705,"t":"2026-09-21T18:15:00Z","v":39094,"vw":4.698025},{"c":4.69,"h":4.71,"l":4.69,"n":216,"o":4.695,"t":"2026-09-21T18:30:00Z","v":40350,"vw":4.700444},{"c":4.705,"h":4.705,"l":4.69,"n":191,"o":4.69,"t":"2026-09-21T18:45:00Z","v":31146,"vw":4.698505},{"c":4.702,"h":4.71,"l":4.675,"n":415,"o":4.705,"t":"2026-09-21T19:00:00Z","v":120929,"vw":4.696614},{"c":4.725,"h":4.725,"l":4.7042,"n":311,"o":4.705,"t":"2026-09-21T19:15:00Z","v":82913,"vw":4.717739},{"c":4.725,"h":4.735,"l":4.725,"n":653,"o":4.725,"t":"2026-09-21T19:30:00Z","v":151005,"vw":4.729637},{"c":4.72,"h":4.74,"l":4.72,"n":863,"o":4.725,"t":"2026-09-21T19:45:00Z","v":179831,"vw":4.72806},{"c":4.72,"h":4.72,"l":4.72,"n":9,"o":4.72,"t":"2026-09-21T20:00:00Z","v":61415,"vw":4.72},{"c":4.865,"h":4.87,"l":4.75,"n":311,"o":4.75,"t":"2026-09-22T13:30:00Z","v":88555,"vw":4.806881},{"c":4.87,"h":4.895,"l":4.865,"n":262,"o":4.87,"t":"2026-09-22T13:45:00Z","v":97332,"vw":4.880025},{"c":4.885,"h":4.885,"l":4.86,"n":303,"o":4.87,"t":"2026-09-22T14:00:00Z","v":54085,"vw":4.878487},{"c":4.87,"h":4.885,"l":4.86,"n":208,"o":4.885,"t":"2026-09-22T14:15:00Z","v":28506,"vw":4.876508},{"c":4.86,"h":4.88,"l":4.86,"n":306,"o":4.87,"t":"2026-09-22T14:30:00Z","v":75401,"vw":4.869807},{"c":4.835,"h":4.8661,"l":4.835,"n":227,"o":4.8661,"t":"2026-09-22T14:45:00Z","v":66310,"vw":4.85029},{"c":4.805,"h":4.835,"l":4.8,"n":99,"o":4.83,"t":"2026-09-22T15:00:00Z","v":18719,"vw":4.819321},{"c":4.815,"h":4.815,"l":4.795,"n":251,"o":4.805,"t":"2026-09-22T15:15:00Z","v":40777,"vw":4.802865},{"c":4.785,"h":4.82,"l":4.785,"n":198,"o":4.82,"t":"2026-09-22T15:30:00Z","v":40675,"vw":4.807407},{"c":4.795,"h":4.795,"l":4.775,"n":153,"o":4.79,"t":"2026-09-22T15:45:00Z","v":26395,"vw":4.786764},{"c":4.775,"h":4.795,"l":4.775,"n":78,"o":4.795,"t":"2026-09-22T16:00:00Z","v":17459,"vw":4.787059},{"c":4.79,"h":4.79,"l":4.775,"n":218,"o":4.775,"t":"2026-09-22T16:15:00Z","v":43772,"vw":4.785347},{"c":4.785,"h":4.795,"l":4.78,"n":86,"o":4.785,"t":"2026-09-22T16:30:00Z","v":12811,"vw":4.788257},{"c":4.795,"h":4.8,"l":4.785,"n":171,"o":4.785,"t":"2026-09-22T16:45:00Z","v":32571,"vw":4.792453},{"c":4.77,"h":4.79,"l":4.77,"n":225,"o":4.79,"t":"2026-09-22T17:00:00Z","v":50556,"vw":4.785841},{"c":4.775,"h":4.7791,"l":4.77,"n":127,"o":4.77,"t":"2026-09-22T17:15:00Z","v":28522,"vw":4.771812},{"c":4.77,"h":4.775,"l":4.765,"n":152,"o":4.775,"t":"2026-09-22T17:30:00Z","v":22104,"vw":4.770625},{"c":4.775,"h":4.78,"l":4.77,"n":299,"o":4.775,"t":"2026-09-22T17:45:00Z","v":71009,"vw":4.777874},{"c":4.765,"h":4.785,"l":4.7601,"n":179,"o":4.78,"t":"2026-09-22T18:00:00Z","v":27790,"vw":4.774561},{"c":4.76,"h":4.76,"l":4.75,"n":208,"o":4.76,"t":"2026-09-22T18:15:00Z","v":43050,"vw":4.75956},{"c":4.755,"h":4.76,"l":4.75,"n":90,"o":4.76,"t":"2026-09-22T18:30:00Z","v":12692,"vw":4.758121},{"c":4.77,"h":4.77,"l":4.7502,"n":346,"o":4.755,"t":"2026-09-22T18:45:00Z","v":96070,"vw":4.760755},{"c":4.77,"h":4.78,"l":4.765,"n":314,"o":4.77,"t":"2026-09-22T19:00:00Z","v":77091,"vw":4.770779},{"c":4.77,"h":4.78,"l":4.77,"n":205,"o":4.77,"t":"2026-09-22T19:15:00Z","v":36995,"vw":4.77572},{"c":4.785,"h":4.79,"l":4.77,"n":374,"o":4.77,"t":"2026-09-22T19:30:00Z","v":39698,"vw":4.780911},{"c":4.79,"h":4.8,"l":4.78,"n":1507,"o":4.79,"t":"2026-09-22T19:45:00Z","v":241559,"vw":4.788738},{"c":4.78,"h":4.78,"l":4.78,"n":10,"o":4.78,"t":"2026-09-22T20:00:00Z","v":123435,"vw":4.78},{"c":4.71,"h":4.8279,"l":4.69,"n":250,"o":4.78,"t":"2026-09-23T13:30:00Z","v":72330,"vw":4.746719},{"c":4.685,"h":4.72,"l":4.68,"n":230,"o":4.71,"t":"2026-09-23T13:45:00Z","v":36567,"vw":4.708161},{"c":4.7,"h":4.7,"l":4.68,"n":227,"o":4.685,"t":"2026-09-23T14:00:00Z","v":20844,"vw":4.690786},{"c":4.725,"h":4.725,"l":4.7,"n":220,"o":4.7,"t":"2026-09-23T14:15:00Z","v":29566,"vw":4.717171},{"c":4.725,"h":4.73,"l":4.715,"n":261,"o":4.725,"t":"2026-09-23T14:30:00Z","v":43641,"vw":4.722961},{"c":4.715,"h":4.73,"l":4.715,"n":240,"o":4.725,"t":"2026-09-23T14:45:00Z","v":29321,"vw":4.72134},{"c":4.725,"h":4.725,"l":4.71,"n":129,"o":4.715,"t":"2026-09-23T15:00:00Z","v":36282,"vw":4.713765},{"c":4.725,"h":4.74,"l":4.72,"n":321,"o":4.72,"t":"2026-09-23T15:15:00Z","v":73347,"vw":4.731032},{"c":4.72,"h":4.725,"l":4.72,"n":111,"o":4.725,"t":"2026-09-23T15:30:00Z","v":6929,"vw":4.724682},{"c":4.71,"h":4.73,"l":4.71,"n":195,"o":4.725,"t":"2026-09-23T15:45:00Z","v":30005,"vw":4.724556},{"c":4.725,"h":4.725,"l":4.71,"n":75,"o":4.715,"t":"2026-09-23T16:00:00Z","v":7261,"vw":4.719395},{"c":4.725,"h":4.74,"l":4.7202,"n":257,"o":4.73,"t":"2026-09-23T16:15:00Z","v":44383,"vw":4.734734},{"c":4.725,"h":4.725,"l":4.725,"n":60,"o":4.725,"t":"2026-09-23T16:30:00Z","v":4617,"vw":4.725},{"c":4.735,"h":4.735,"l":4.7207,"n":178,"o":4.725,"t":"2026-09-23T16:45:00Z","v":28079,"vw":4.729619},{"c":4.715,"h":4.735,"l":4.71,"n":449,"o":4.735,"t":"2026-09-23T17:00:00Z","v":108277,"vw":4.725782},{"c":4.715,"h":4.72,"l":4.71,"n":146,"o":4.715,"t":"2026-09-23T17:15:00Z","v":17978,"vw":4.717132},{"c":4.725,"h":4.725,"l":4.715,"n":177,"o":4.72,"t":"2026-09-23T17:30:00Z","v":17148,"vw":4.720129},{"c":4.725,"h":4.725,"l":4.7223,"n":95,"o":4.725,"t":"2026-09-23T17:45:00Z","v":4551,"vw":4.724836},{"c":4.745,"h":4.7492,"l":4.725,"n":160,"o":4.725,"t":"2026-09-23T18:00:00Z","v":22380,"vw":4.736697},{"c":4.745,"h":4.755,"l":4.74,"n":195,"o":4.74,"t":"2026-09-23T18:15:00Z","v":34795,"vw":4.748613},{"c":4.725,"h":4.745,"l":4.72,"n":427,"o":4.74,"t":"2026-09-23T18:30:00Z","v":110660,"vw":4.73799},{"c":4.735,"h":4.74,"l":4.72,"n":193,"o":4.72,"t":"2026-09-23T18:45:00Z","v":26045,"vw":4.730652},{"c":4.725,"h":4.7399,"l":4.72,"n":234,"o":4.735,"t":"2026-09-23T19:00:00Z","v":73776,"vw":4.726906},{"c":4.73,"h":4.73,"l":4.71,"n":320,"o":4.725,"t":"2026-09-23T19:15:00Z","v":84266,"vw":4.723623},{"c":4.715,"h":4.725,"l":4.71,"n":386,"o":4.725,"t":"2026-09-23T19:30:00Z","v":67883,"vw":4.719622},{"c":4.72,"h":4.73,"l":4.71,"n":872,"o":4.715,"t":"2026-09-23T19:45:00Z","v":123610,"vw":4.722839},{"c":4.72,"h":4.72,"l":4.72,"n":13,"o":4.72,"t":"2026-09-23T20:00:00Z","v":100722,"vw":4.72},{"c":4.6501,"h":4.83,"l":4.6501,"n":2,"o":4.83,"t":"2026-09-24T13:00:00Z","v":5000,"vw":4.74005},{"c":4.635,"h":4.73,"l":4.635,"n":277,"o":4.73,"t":"2026-09-24T13:30:00Z","v":118901,"vw":4.67236},{"c":4.6,"h":4.655,"l":4.6,"n":317,"o":4.64,"t":"2026-09-24T13:45:00Z","v":75021,"vw":4.622945},{"c":4.55,"h":4.605,"l":4.54,"n":542,"o":4.6,"t":"2026-09-24T14:00:00Z","v":129354,"vw":4.569502},{"c":4.56,"h":4.58,"l":4.545,"n":314,"o":4.55,"t":"2026-09-24T14:15:00Z","v":53842,"vw":4.56093},{"c":4.585,"h":4.6,"l":4.56,"n":319,"o":4.56,"t":"2026-09-24T14:30:00Z","v":56779,"vw":4.580843},{"c":4.54,"h":4.585,"l":4.54,"n":368,"o":4.58,"t":"2026-09-24T14:45:00Z","v":111972,"vw":4.562474},{"c":4.565,"h":4.57,"l":4.535,"n":331,"o":4.5421,"t":"2026-09-24T15:00:00Z","v":71541,"vw":4.551616},{"c":4.555,"h":4.57,"l":4.555,"n":266,"o":4.565,"t":"2026-09-24T15:15:00Z","v":47444,"vw":4.565745},{"c":4.58,"h":4.585,"l":4.56,"n":224,"o":4.56,"t":"2026-09-24T15:30:00Z","v":49245,"vw":4.575702},{"c":4.585,"h":4.585,"l":4.575,"n":140,"o":4.58,"t":"2026-09-24T15:45:00Z","v":28081,"vw":4.578553},{"c":4.585,"h":4.59,"l":4.58,"n":139,"o":4.585,"t":"2026-09-24T16:00:00Z","v":27463,"vw":4.587326},{"c":4.655,"h":4.655,"l":4.59,"n":447,"o":4.59,"t":"2026-09-24T16:15:00Z","v":108328,"vw":4.618218},{"c":4.685,"h":4.685,"l":4.655,"n":132,"o":4.655,"t":"2026-09-24T16:30:00Z","v":38371,"vw":4.661295},{"c":4.685,"h":4.705,"l":4.675,"n":359,"o":4.685,"t":"2026-09-24T16:45:00Z","v":95558,"vw":4.690741},{"c":4.675,"h":4.685,"l":4.67,"n":263,"o":4.685,"t":"2026-09-24T17:00:00Z","v":65328,"vw":4.67336},{"c":4.665,"h":4.68,"l":4.6619,"n":187,"o":4.675,"t":"2026-09-24T17:15:00Z","v":43826,"vw":4.671065},{"c":4.67,"h":4.67,"l":4.66,"n":195,"o":4.665,"t":"2026-09-24T17:30:00Z","v":35430,"vw":4.66886},{"c":4.675,"h":4.675,"l":4.66,"n":295,"o":4.6706,"t":"2026-09-24T17:45:00Z","v":63254,"vw":4.669632},{"c":4.665,"h":4.675,"l":4.66,"n":157,"o":4.6723,"t":"2026-09-24T18:00:00Z","v":21648,"vw":4.66649},{"c":4.665,"h":4.6678,"l":4.66,"n":171,"o":4.6601,"t":"2026-09-24T18:15:00Z","v":11142,"vw":4.662276},{"c":4.66,"h":4.665,"l":4.655,"n":297,"o":4.665,"t":"2026-09-24T18:30:00Z","v":63718,"vw":4.660239},{"c":4.685,"h":4.685,"l":4.6519,"n":202,"o":4.66,"t":"2026-09-24T18:45:00Z","v":51861,"vw":4.664207},{"c":4.685,"h":4.69,"l":4.68,"n":232,"o":4.685,"t":"2026-09-24T19:00:00Z","v":44355,"vw":4.687318},{"c":4.695,"h":4.695,"l":4.68,"n":231,"o":4.685,"t":"2026-09-24T19:15:00Z","v":26194,"vw":4.68946},{"c":4.705,"h":4.705,"l":4.685,"n":777,"o":4.695,"t":"2026-09-24T19:30:00Z","v":238400,"vw":4.69807},{"c":4.67,"h":4.705,"l":4.665,"n":728,"o":4.705,"t":"2026-09-24T19:45:00Z","v":161399,"vw":4.679324},{"c":4.67,"h":4.67,"l":4.67,"n":9,"o":4.67,"t":"2026-09-24T20:00:00Z","v":343283,"vw":4.67},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-09-24T20:45:00Z","v":3100,"vw":4.7},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-09-25T12:45:00Z","v":3501,"vw":4.63},{"c":4.72,"h":4.77,"l":4.68,"n":388,"o":4.68,"t":"2026-09-25T13:30:00Z","v":80880,"vw":4.726583},{"c":4.725,"h":4.725,"l":4.71,"n":201,"o":4.72,"t":"2026-09-25T13:45:00Z","v":24319,"vw":4.720294},{"c":4.72,"h":4.725,"l":4.71,"n":378,"o":4.725,"t":"2026-09-25T14:00:00Z","v":54869,"vw":4.71592},{"c":4.71,"h":4.725,"l":4.705,"n":288,"o":4.725,"t":"2026-09-25T14:15:00Z","v":45644,"vw":4.716034},{"c":4.725,"h":4.725,"l":4.71,"n":115,"o":4.715,"t":"2026-09-25T14:30:00Z","v":19784,"vw":4.719084},{"c":4.725,"h":4.735,"l":4.72,"n":210,"o":4.725,"t":"2026-09-25T14:45:00Z","v":34214,"vw":4.729143},{"c":4.695,"h":4.735,"l":4.695,"n":313,"o":4.73,"t":"2026-09-25T15:00:00Z","v":55120,"vw":4.716434},{"c":4.705,"h":4.705,"l":4.695,"n":111,"o":4.695,"t":"2026-09-25T15:15:00Z","v":14904,"vw":4.699785},{"c":4.69,"h":4.715,"l":4.69,"n":269,"o":4.71,"t":"2026-09-25T15:30:00Z","v":53139,"vw":4.708652},{"c":4.705,"h":4.705,"l":4.68,"n":200,"o":4.69,"t":"2026-09-25T15:45:00Z","v":25469,"vw":4.688596},{"c":4.72,"h":4.725,"l":4.705,"n":167,"o":4.705,"t":"2026-09-25T16:00:00Z","v":23175,"vw":4.712557},{"c":4.72,"h":4.725,"l":4.7108,"n":166,"o":4.72,"t":"2026-09-25T16:15:00Z","v":23422,"vw":4.718533},{"c":4.72,"h":4.725,"l":4.71,"n":239,"o":4.725,"t":"2026-09-25T16:30:00Z","v":40462,"vw":4.719753},{"c":4.715,"h":4.72,"l":4.71,"n":167,"o":4.715,"t":"2026-09-25T16:45:00Z","v":29755,"vw":4.719532},{"c":4.725,"h":4.725,"l":4.71,"n":91,"o":4.715,"t":"2026-09-25T17:00:00Z","v":10692,"vw":4.716944},{"c":4.72,"h":4.73,"l":4.7101,"n":251,"o":4.725,"t":"2026-09-25T17:15:00Z","v":41800,"vw":4.726575},{"c":4.72,"h":4.73,"l":4.71,"n":78,"o":4.725,"t":"2026-09-25T17:30:00Z","v":16522,"vw":4.718508},{"c":4.715,"h":4.73,"l":4.71,"n":163,"o":4.72,"t":"2026-09-25T17:45:00Z","v":39105,"vw":4.719678},{"c":4.725,"h":4.725,"l":4.715,"n":96,"o":4.715,"t":"2026-09-25T18:00:00Z","v":10204,"vw":4.721096},{"c":4.7285,"h":4.73,"l":4.72,"n":183,"o":4.725,"t":"2026-09-25T18:15:00Z","v":23363,"vw":4.729295},{"c":4.735,"h":4.735,"l":4.725,"n":118,"o":4.725,"t":"2026-09-25T18:30:00Z","v":11815,"vw":4.732523},{"c":4.735,"h":4.74,"l":4.73,"n":352,"o":4.735,"t":"2026-09-25T18:45:00Z","v":74672,"vw":4.738636},{"c":4.745,"h":4.745,"l":4.7301,"n":206,"o":4.74,"t":"2026-09-25T19:00:00Z","v":50369,"vw":4.738343},{"c":4.735,"h":4.75,"l":4.73,"n":317,"o":4.75,"t":"2026-09-25T19:15:00Z","v":57779,"vw":4.742475},{"c":4.74,"h":4.75,"l":4.73,"n":320,"o":4.735,"t":"2026-09-25T19:30:00Z","v":58450,"vw":4.739711},{"c":4.74,"h":4.76,"l":4.73,"n":975,"o":4.745,"t":"2026-09-25T19:45:00Z","v":146675,"vw":4.743814},{"c":4.73,"h":4.73,"l":4.73,"n":15,"o":4.73,"t":"2026-09-25T20:00:00Z","v":161920,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-25T20:15:00Z","v":500,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-25T22:30:00Z","v":1000,"vw":4.73},{"c":4.685,"h":4.75,"l":4.67,"n":258,"o":4.7,"t":"2026-09-28T13:30:00Z","v":85658,"vw":4.687251},{"c":4.69,"h":4.705,"l":4.69,"n":173,"o":4.69,"t":"2026-09-28T13:45:00Z","v":38882,"vw":4.696306},{"c":4.695,"h":4.71,"l":4.685,"n":459,"o":4.695,"t":"2026-09-28T14:00:00Z","v":90609,"vw":4.69965},{"c":4.705,"h":4.709,"l":4.69,"n":243,"o":4.695,"t":"2026-09-28T14:15:00Z","v":42326,"vw":4.699576},{"c":4.69,"h":4.705,"l":4.69,"n":202,"o":4.7,"t":"2026-09-28T14:30:00Z","v":35488,"vw":4.699966},{"c":4.69,"h":4.695,"l":4.69,"n":118,"o":4.695,"t":"2026-09-28T14:45:00Z","v":37059,"vw":4.692275},{"c":4.695,"h":4.705,"l":4.685,"n":298,"o":4.69,"t":"2026-09-28T15:00:00Z","v":76230,"vw":4.695213},{"c":4.695,"h":4.6972,"l":4.68,"n":140,"o":4.6972,"t":"2026-09-28T15:15:00Z","v":30361,"vw":4.690679},{"c":4.69,"h":4.695,"l":4.69,"n":48,"o":4.69,"t":"2026-09-28T15:30:00Z","v":13904,"vw":4.691185},{"c":4.665,"h":4.69,"l":4.655,"n":338,"o":4.69,"t":"2026-09-28T15:45:00Z","v":69106,"vw":4.677286},{"c":4.675,"h":4.675,"l":4.66,"n":103,"o":4.67,"t":"2026-09-28T16:00:00Z","v":18949,"vw":4.667319},{"c":4.725,"h":4.73,"l":4.675,"n":391,"o":4.675,"t":"2026-09-28T16:15:00Z","v":115089,"vw":4.698305},{"c":4.71,"h":4.73,"l":4.71,"n":98,"o":4.73,"t":"2026-09-28T16:30:00Z","v":16797,"vw":4.719363},{"c":4.71,"h":4.72,"l":4.7,"n":115,"o":4.715,"t":"2026-09-28T16:45:00Z","v":18006,"vw":4.710916},{"c":4.735,"h":4.755,"l":4.71,"n":359,"o":4.71,"t":"2026-09-28T17:00:00Z","v":91564,"vw":4.732096},{"c":4.705,"h":4.73,"l":4.7,"n":125,"o":4.73,"t":"2026-09-28T17:15:00Z","v":23277,"vw":4.715508},{"c":4.685,"h":4.7078,"l":4.68,"n":300,"o":4.7,"t":"2026-09-28T17:30:00Z","v":82524,"vw":4.696024},{"c":4.695,"h":4.6991,"l":4.685,"n":164,"o":4.685,"t":"2026-09-28T17:45:00Z","v":29449,"vw":4.692298},{"c":4.705,"h":4.715,"l":4.69,"n":311,"o":4.695,"t":"2026-09-28T18:00:00Z","v":70694,"vw":4.706805},{"c":4.69,"h":4.71,"l":4.68,"n":384,"o":4.705,"t":"2026-09-28T18:15:00Z","v":115879,"vw":4.693331},{"c":4.68,"h":4.695,"l":4.68,"n":92,"o":4.695,"t":"2026-09-28T18:30:00Z","v":14807,"vw":4.686388},{"c":4.67,"h":4.695,"l":4.67,"n":283,"o":4.685,"t":"2026-09-28T18:45:00Z","v":34917,"vw":4.684721},{"c":4.66,"h":4.675,"l":4.66,"n":341,"o":4.675,"t":"2026-09-28T19:00:00Z","v":50770,"vw":4.668023},{"c":4.675,"h":4.675,"l":4.66,"n":408,"o":4.66,"t":"2026-09-28T19:15:00Z","v":96068,"vw":4.667794},{"c":4.675,"h":4.68,"l":4.67,"n":350,"o":4.675,"t":"2026-09-28T19:30:00Z","v":58913,"vw":4.677554},{"c":4.665,"h":4.68,"l":4.65,"n":829,"o":4.68,"t":"2026-09-28T19:45:00Z","v":134088,"vw":4.66153},{"c":4.67,"h":4.67,"l":4.67,"n":15,"o":4.67,"t":"2026-09-28T20:00:00Z","v":78643,"vw":4.67},{"c":4.635,"h":4.71,"l":4.61,"n":332,"o":4.66,"t":"2026-09-29T13:30:00Z","v":76177,"vw":4.648011},{"c":4.645,"h":4.66,"l":4.63,"n":363,"o":4.635,"t":"2026-09-29T13:45:00Z","v":46789,"vw":4.647357},{"c":4.66,"h":4.665,"l":4.64,"n":254,"o":4.64,"t":"2026-09-29T14:00:00Z","v":34407,"vw":4.657633},{"c":4.645,"h":4.665,"l":4.63,"n":550,"o":4.665,"t":"2026-09-29T14:15:00Z","v":84800,"vw":4.651905},{"c":4.62,"h":4.65,"l":4.62,"n":141,"o":4.65,"t":"2026-09-29T14:30:00Z","v":26175,"vw":4.632294},{"c":4.6,"h":4.62,"l":4.595,"n":246,"o":4.62,"t":"2026-09-29T14:45:00Z","v":53071,"vw":4.60983},{"c":4.6,"h":4.61,"l":4.595,"n":282,"o":4.6,"t":"2026-09-29T15:00:00Z","v":52873,"vw":4.60458},{"c":4.595,"h":4.605,"l":4.59,"n":90,"o":4.605,"t":"2026-09-29T15:15:00Z","v":13782,"vw":4.597342},{"c":4.585,"h":4.6,"l":4.585,"n":155,"o":4.59,"t":"2026-09-29T15:30:00Z","v":29444,"vw":4.59162},{"c":4.575,"h":4.595,"l":4.575,"n":288,"o":4.585,"t":"2026-09-29T15:45:00Z","v":85697,"vw":4.580973},{"c":4.585,"h":4.59,"l":4.57,"n":236,"o":4.58,"t":"2026-09-29T16:00:00Z","v":79641,"vw":4.578884},{"c":4.58,"h":4.59,"l":4.58,"n":152,"o":4.59,"t":"2026-09-29T16:15:00Z","v":27450,"vw":4.587263},{"c":4.605,"h":4.605,"l":4.58,"n":358,"o":4.58,"t":"2026-09-29T16:30:00Z","v":106470,"vw":4.595412},{"c":4.59,"h":4.61,"l":4.585,"n":543,"o":4.605,"t":"2026-09-29T16:45:00Z","v":169436,"vw":4.593661},{"c":4.61,"h":4.61,"l":4.59,"n":236,"o":4.59,"t":"2026-09-29T17:00:00Z","v":48830,"vw":4.59877},{"c":4.615,"h":4.62,"l":4.61,"n":122,"o":4.61,"t":"2026-09-29T17:15:00Z","v":20478,"vw":4.613248},{"c":4.62,"h":4.62,"l":4.61,"n":359,"o":4.615,"t":"2026-09-29T17:30:00Z","v":75210,"vw":4.618076},{"c":4.625,"h":4.625,"l":4.615,"n":244,"o":4.62,"t":"2026-09-29T17:45:00Z","v":31983,"vw":4.61894},{"c":4.615,"h":4.63,"l":4.615,"n":287,"o":4.625,"t":"2026-09-29T18:00:00Z","v":68661,"vw":4.623649},{"c":4.605,"h":4.62,"l":4.605,"n":248,"o":4.615,"t":"2026-09-29T18:15:00Z","v":31947,"vw":4.615297},{"c":4.615,"h":4.62,"l":4.6,"n":397,"o":4.61,"t":"2026-09-29T18:30:00Z","v":78076,"vw":4.612241},{"c":4.605,"h":4.615,"l":4.6,"n":353,"o":4.61,"t":"2026-09-29T18:45:00Z","v":71750,"vw":4.607223},{"c":4.605,"h":4.61,"l":4.6,"n":392,"o":4.6,"t":"2026-09-29T19:00:00Z","v":63903,"vw":4.608548},{"c":4.605,"h":4.61,"l":4.6,"n":286,"o":4.605,"t":"2026-09-29T19:15:00Z","v":45429,"vw":4.606776},{"c":4.575,"h":4.62,"l":4.575,"n":638,"o":4.61,"t":"2026-09-29T19:30:00Z","v":209151,"vw":4.597823},{"c":4.575,"h":4.58,"l":4.565,"n":1072,"o":4.575,"t":"2026-09-29T19:45:00Z","v":286864,"vw":4.572437},{"c":4.56,"h":4.56,"l":4.56,"n":9,"o":4.56,"t":"2026-09-29T20:00:00Z","v":124549,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-29T20:45:00Z","v":500,"vw":4.57},{"c":4.5769,"h":4.5769,"l":4.5769,"n":2,"o":4.5769,"t":"2026-09-29T21:45:00Z","v":200,"vw":4.5769},{"c":4.5341,"h":4.5341,"l":4.5341,"n":1,"o":4.5341,"t":"2026-09-29T23:15:00Z","v":420,"vw":4.5341},{"c":4.53,"h":4.57,"l":4.5,"n":297,"o":4.57,"t":"2026-09-30T13:30:00Z","v":93815,"vw":4.535513},{"c":4.55,"h":4.555,"l":4.5308,"n":218,"o":4.535,"t":"2026-09-30T13:45:00Z","v":42871,"vw":4.544362},{"c":4.59,"h":4.59,"l":4.54,"n":323,"o":4.55,"t":"2026-09-30T14:00:00Z","v":50854,"vw":4.569754},{"c":4.59,"h":4.605,"l":4.59,"n":181,"o":4.595,"t":"2026-09-30T14:15:00Z","v":38554,"vw":4.596509},{"c":4.585,"h":4.595,"l":4.58,"n":266,"o":4.585,"t":"2026-09-30T14:30:00Z","v":54279,"vw":4.587035},{"c":4.585,"h":4.5885,"l":4.58,"n":56,"o":4.585,"t":"2026-09-30T14:45:00Z","v":5179,"vw":4.584026},{"c":4.555,"h":4.59,"l":4.555,"n":274,"o":4.585,"t":"2026-09-30T15:00:00Z","v":82922,"vw":4.57896},{"c":4.54,"h":4.555,"l":4.535,"n":182,"o":4.555,"t":"2026-09-30T15:15:00Z","v":35732,"vw":4.543978},{"c":4.545,"h":4.5578,"l":4.54,"n":276,"o":4.54,"t":"2026-09-30T15:30:00Z","v":62883,"vw":4.548943},{"c":4.5422,"h":4.545,"l":4.54,"n":80,"o":4.545,"t":"2026-09-30T15:45:00Z","v":11371,"vw":4.543222},{"c":4.555,"h":4.5579,"l":4.545,"n":108,"o":4.545,"t":"2026-09-30T16:00:00Z","v":27403,"vw":4.550298},{"c":4.555,"h":4.5591,"l":4.55,"n":71,"o":4.555,"t":"2026-09-30T16:15:00Z","v":7484,"vw":4.553149},{"c":4.555,"h":4.5591,"l":4.55,"n":136,"o":4.555,"t":"2026-09-30T16:30:00Z","v":23865,"vw":4.551418},{"c":4.54,"h":4.555,"l":4.53,"n":306,"o":4.555,"t":"2026-09-30T16:45:00Z","v":73006,"vw":4.541338},{"c":4.555,"h":4.555,"l":4.54,"n":298,"o":4.545,"t":"2026-09-30T17:00:00Z","v":74894,"vw":4.549642},{"c":4.535,"h":4.55,"l":4.53,"n":195,"o":4.55,"t":"2026-09-30T17:15:00Z","v":43535,"vw":4.541438},{"c":4.535,"h":4.54,"l":4.53,"n":174,"o":4.535,"t":"2026-09-30T17:30:00Z","v":48992,"vw":4.537738},{"c":4.545,"h":4.55,"l":4.5323,"n":238,"o":4.5392,"t":"2026-09-30T17:45:00Z","v":53704,"vw":4.53879},{"c":4.54,"h":4.55,"l":4.54,"n":215,"o":4.545,"t":"2026-09-30T18:00:00Z","v":38807,"vw":4.547884},{"c":4.54,"h":4.55,"l":4.53,"n":295,"o":4.54,"t":"2026-09-30T18:15:00Z","v":69086,"vw":4.538354},{"c":4.515,"h":4.54,"l":4.5,"n":223,"o":4.535,"t":"2026-09-30T18:30:00Z","v":65844,"vw":4.518273},{"c":4.51,"h":4.515,"l":4.5,"n":116,"o":4.515,"t":"2026-09-30T18:45:00Z","v":29929,"vw":4.50922},{"c":4.525,"h":4.53,"l":4.51,"n":291,"o":4.515,"t":"2026-09-30T19:00:00Z","v":72681,"vw":4.518734},{"c":4.53,"h":4.54,"l":4.525,"n":318,"o":4.525,"t":"2026-09-30T19:15:00Z","v":70770,"vw":4.530845},{"c":4.51,"h":4.53,"l":4.51,"n":396,"o":4.525,"t":"2026-09-30T19:30:00Z","v":54196,"vw":4.520093},{"c":4.48,"h":4.515,"l":4.475,"n":1038,"o":4.515,"t":"2026-09-30T19:45:00Z","v":239703,"vw":4.49086},{"c":4.49,"h":4.51,"l":4.48,"n":19,"o":4.48,"t":"2026-09-30T20:00:00Z","v":138131,"vw":4.480514},{"c":4.4632,"h":4.4632,"l":4.4632,"n":1,"o":4.4632,"t":"2026-10-01T09:30:00Z","v":800,"vw":4.4632},{"c":4.4674,"h":4.4674,"l":4.4674,"n":1,"o":4.4674,"t":"2026-10-01T10:00:00Z","v":109,"vw":4.4674},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-01T11:00:00Z","v":1000,"vw":4.46},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-01T13:00:00Z","v":509,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-01T13:15:00Z","v":101,"vw":4.46},{"c":4.345,"h":4.46,"l":4.335,"n":625,"o":4.45,"t":"2026-10-01T13:30:00Z","v":285156,"vw":4.400513},{"c":4.31,"h":4.3492,"l":4.31,"n":337,"o":4.345,"t":"2026-10-01T13:45:00Z","v":129002,"vw":4.329368},{"c":4.29,"h":4.325,"l":4.27,"n":599,"o":4.315,"t":"2026-10-01T14:00:00Z","v":176080,"vw":4.291303},{"c":4.29,"h":4.31,"l":4.29,"n":362,"o":4.29,"t":"2026-10-01T14:15:00Z","v":73367,"vw":4.298387},{"c":4.31,"h":4.33,"l":4.29,"n":327,"o":4.295,"t":"2026-10-01T14:30:00Z","v":82769,"vw":4.309417},{"c":4.29,"h":4.3199,"l":4.29,"n":219,"o":4.315,"t":"2026-10-01T14:45:00Z","v":60682,"vw":4.304519},{"c":4.235,"h":4.29,"l":4.23,"n":285,"o":4.29,"t":"2026-10-01T15:00:00Z","v":74132,"vw":4.259803},{"c":4.22,"h":4.2479,"l":4.22,"n":239,"o":4.235,"t":"2026-10-01T15:15:00Z","v":73124,"vw":4.232849},{"c":4.215,"h":4.22,"l":4.2,"n":245,"o":4.22,"t":"2026-10-01T15:30:00Z","v":75005,"vw":4.212907},{"c":4.21,"h":4.225,"l":4.2,"n":352,"o":4.215,"t":"2026-10-01T15:45:00Z","v":69873,"vw":4.213309},{"c":4.185,"h":4.225,"l":4.18,"n":555,"o":4.205,"t":"2026-10-01T16:00:00Z","v":180773,"vw":4.207185},{"c":4.16,"h":4.18,"l":4.15,"n":211,"o":4.18,"t":"2026-10-01T16:15:00Z","v":73916,"vw":4.163577},{"c":4.15,"h":4.1678,"l":4.15,"n":264,"o":4.165,"t":"2026-10-01T16:30:00Z","v":63804,"vw":4.157454},{"c":4.12,"h":4.17,"l":4.115,"n":343,"o":4.15,"t":"2026-10-01T16:45:00Z","v":95377,"vw":4.139994},{"c":4.115,"h":4.125,"l":4.1,"n":306,"o":4.125,"t":"2026-10-01T17:00:00Z","v":95263,"vw":4.110312},{"c":4.085,"h":4.1179,"l":4.08,"n":300,"o":4.11,"t":"2026-10-01T17:15:00Z","v":121001,"vw":4.099644},{"c":4.1209,"h":4.125,"l":4.085,"n":343,"o":4.085,"t":"2026-10-01T17:30:00Z","v":168293,"vw":4.10272},{"c":4.095,"h":4.125,"l":4.085,"n":378,"o":4.125,"t":"2026-10-01T17:45:00Z","v":135957,"vw":4.104474},{"c":4.105,"h":4.1099,"l":4.085,"n":413,"o":4.095,"t":"2026-10-01T18:00:00Z","v":138263,"vw":4.096902},{"c":4.07,"h":4.1078,"l":4.07,"n":243,"o":4.105,"t":"2026-10-01T18:15:00Z","v":59483,"vw":4.081187},{"c":4.08,"h":4.085,"l":4.07,"n":320,"o":4.075,"t":"2026-10-01T18:30:00Z","v":104961,"vw":4.077785},{"c":4.1,"h":4.1,"l":4.08,"n":296,"o":4.08,"t":"2026-10-01T18:45:00Z","v":88950,"vw":4.091366},{"c":4.125,"h":4.125,"l":4.1,"n":248,"o":4.1,"t":"2026-10-01T19:00:00Z","v":89971,"vw":4.110449},{"c":4.125,"h":4.1379,"l":4.12,"n":436,"o":4.125,"t":"2026-10-01T19:15:00Z","v":166427,"vw":4.12955},{"c":4.125,"h":4.145,"l":4.12,"n":552,"o":4.125,"t":"2026-10-01T19:30:00Z","v":151296,"vw":4.133064},{"c":4.145,"h":4.16,"l":4.12,"n":1640,"o":4.125,"t":"2026-10-01T19:45:00Z","v":523284,"vw":4.132441},{"c":4.2133,"h":4.2133,"l":4.14,"n":13,"o":4.14,"t":"2026-10-01T20:00:00Z","v":222205,"vw":4.140035},{"c":4.1407,"h":4.1417,"l":4.1401,"n":3,"o":4.1417,"t":"2026-10-01T20:15:00Z","v":3000,"vw":4.140833},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-01T21:15:00Z","v":2210,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-01T21:30:00Z","v":1000,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-01T22:00:00Z","v":475,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":24,"o":4.13,"t":"2026-10-01T23:30:00Z","v":3525,"vw":4.13},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-02T12:45:00Z","v":700,"vw":4.18},{"c":4.135,"h":4.23,"l":4.1,"n":468,"o":4.23,"t":"2026-10-02T13:30:00Z","v":183327,"vw":4.162144},{"c":4.115,"h":4.1793,"l":4.11,"n":363,"o":4.14,"t":"2026-10-02T13:45:00Z","v":54616,"vw":4.149295},{"c":4.125,"h":4.125,"l":4.1,"n":523,"o":4.115,"t":"2026-10-02T14:00:00Z","v":99155,"vw":4.111573},{"c":4.14,"h":4.14,"l":4.12,"n":536,"o":4.13,"t":"2026-10-02T14:15:00Z","v":85567,"vw":4.130791},{"c":4.16,"h":4.17,"l":4.145,"n":243,"o":4.145,"t":"2026-10-02T14:30:00Z","v":32105,"vw":4.159911},{"c":4.14,"h":4.165,"l":4.14,"n":373,"o":4.165,"t":"2026-10-02T14:45:00Z","v":67270,"vw":4.155756},{"c":4.11,"h":4.14,"l":4.11,"n":189,"o":4.14,"t":"2026-10-02T15:00:00Z","v":43895,"vw":4.125676},{"c":4.08,"h":4.11,"l":4.08,"n":282,"o":4.11,"t":"2026-10-02T15:15:00Z","v":84606,"vw":4.100693},{"c":4.08,"h":4.085,"l":4.07,"n":209,"o":4.085,"t":"2026-10-02T15:30:00Z","v":39127,"vw":4.078854},{"c":4.075,"h":4.085,"l":4.06,"n":360,"o":4.08,"t":"2026-10-02T15:45:00Z","v":75800,"vw":4.07351},{"c":4.085,"h":4.085,"l":4.07,"n":233,"o":4.0709,"t":"2026-10-02T16:00:00Z","v":46622,"vw":4.076742},{"c":4.095,"h":4.1,"l":4.08,"n":354,"o":4.08,"t":"2026-10-02T16:15:00Z","v":80757,"vw":4.089377},{"c":4.105,"h":4.105,"l":4.09,"n":180,"o":4.095,"t":"2026-10-02T16:30:00Z","v":31594,"vw":4.099562},{"c":4.12,"h":4.12,"l":4.1,"n":287,"o":4.11,"t":"2026-10-02T16:45:00Z","v":80979,"vw":4.11371},{"c":4.145,"h":4.145,"l":4.115,"n":246,"o":4.12,"t":"2026-10-02T17:00:00Z","v":43898,"vw":4.13393},{"c":4.135,"h":4.15,"l":4.13,"n":311,"o":4.145,"t":"2026-10-02T17:15:00Z","v":69234,"vw":4.147318},{"c":4.135,"h":4.14,"l":4.13,"n":236,"o":4.13,"t":"2026-10-02T17:30:00Z","v":29504,"vw":4.135859},{"c":4.17,"h":4.17,"l":4.14,"n":278,"o":4.14,"t":"2026-10-02T17:45:00Z","v":37640,"vw":4.159046},{"c":4.165,"h":4.175,"l":4.16,"n":271,"o":4.175,"t":"2026-10-02T18:00:00Z","v":51632,"vw":4.167311},{"c":4.15,"h":4.165,"l":4.145,"n":400,"o":4.165,"t":"2026-10-02T18:15:00Z","v":146769,"vw":4.151878},{"c":4.155,"h":4.1557,"l":4.15,"n":231,"o":4.15,"t":"2026-10-02T18:30:00Z","v":37070,"vw":4.154541},{"c":4.1601,"h":4.1678,"l":4.15,"n":237,"o":4.155,"t":"2026-10-02T18:45:00Z","v":29819,"vw":4.161273},{"c":4.165,"h":4.17,"l":4.16,"n":370,"o":4.165,"t":"2026-10-02T19:00:00Z","v":83552,"vw":4.167827},{"c":4.185,"h":4.19,"l":4.16,"n":494,"o":4.165,"t":"2026-10-02T19:15:00Z","v":121612,"vw":4.180663},{"c":4.185,"h":4.19,"l":4.175,"n":414,"o":4.19,"t":"2026-10-02T19:30:00Z","v":91263,"vw":4.181364},{"c":4.185,"h":4.19,"l":4.18,"n":1122,"o":4.18,"t":"2026-10-02T19:45:00Z","v":210196,"vw":4.184798},{"c":4.19,"h":4.19,"l":4.18,"n":13,"o":4.19,"t":"2026-10-02T20:00:00Z","v":100361,"vw":4.18995},{"c":4.2116,"h":4.2116,"l":4.2116,"n":1,"o":4.2116,"t":"2026-10-02T20:45:00Z","v":120,"vw":4.2116},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-02T21:00:00Z","v":120,"vw":4.15},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-05T12:00:00Z","v":2501,"vw":4.3},{"c":4.195,"h":4.255,"l":4.165,"n":438,"o":4.19,"t":"2026-10-05T13:30:00Z","v":124969,"vw":4.208935},{"c":4.195,"h":4.215,"l":4.19,"n":241,"o":4.2,"t":"2026-10-05T13:45:00Z","v":45023,"vw":4.20248},{"c":4.25,"h":4.26,"l":4.185,"n":309,"o":4.195,"t":"2026-10-05T14:00:00Z","v":55763,"vw":4.236236},{"c":4.275,"h":4.275,"l":4.245,"n":163,"o":4.25,"t":"2026-10-05T14:15:00Z","v":37137,"vw":4.258007},{"c":4.325,"h":4.325,"l":4.26,"n":434,"o":4.27,"t":"2026-10-05T14:30:00Z","v":102569,"vw":4.294226},{"c":4.315,"h":4.325,"l":4.31,"n":175,"o":4.325,"t":"2026-10-05T14:45:00Z","v":29324,"vw":4.314748},{"c":4.31,"h":4.33,"l":4.305,"n":318,"o":4.315,"t":"2026-10-05T15:00:00Z","v":72393,"vw":4.316729},{"c":4.3005,"h":4.315,"l":4.295,"n":196,"o":4.305,"t":"2026-10-05T15:15:00Z","v":40738,"vw":4.306175},{"c":4.3,"h":4.32,"l":4.295,"n":319,"o":4.305,"t":"2026-10-05T15:30:00Z","v":63314,"vw":4.309652},{"c":4.305,"h":4.305,"l":4.3,"n":111,"o":4.305,"t":"2026-10-05T15:45:00Z","v":11468,"vw":4.304842},{"c":4.3115,"h":4.32,"l":4.305,"n":186,"o":4.305,"t":"2026-10-05T16:00:00Z","v":43088,"vw":4.315217},{"c":4.315,"h":4.325,"l":4.31,"n":145,"o":4.315,"t":"2026-10-05T16:15:00Z","v":36917,"vw":4.319046},{"c":4.315,"h":4.315,"l":4.31,"n":130,"o":4.31,"t":"2026-10-05T16:30:00Z","v":16814,"vw":4.310724},{"c":4.315,"h":4.325,"l":4.31,"n":410,"o":4.315,"t":"2026-10-05T16:45:00Z","v":84810,"vw":4.31909},{"c":4.305,"h":4.315,"l":4.3,"n":136,"o":4.315,"t":"2026-10-05T17:00:00Z","v":17449,"vw":4.308563},{"c":4.295,"h":4.31,"l":4.29,"n":237,"o":4.3,"t":"2026-10-05T17:15:00Z","v":38184,"vw":4.304154},{"c":4.3092,"h":4.31,"l":4.29,"n":180,"o":4.3,"t":"2026-10-05T17:30:00Z","v":23763,"vw":4.30011},{"c":4.315,"h":4.335,"l":4.305,"n":300,"o":4.305,"t":"2026-10-05T17:45:00Z","v":61821,"vw":4.324664},{"c":4.3099,"h":4.32,"l":4.3,"n":229,"o":4.312,"t":"2026-10-05T18:00:00Z","v":50787,"vw":4.308989},{"c":4.305,"h":4.3091,"l":4.3,"n":100,"o":4.3091,"t":"2026-10-05T18:15:00Z","v":13207,"vw":4.304772},{"c":4.295,"h":4.3091,"l":4.29,"n":351,"o":4.305,"t":"2026-10-05T18:30:00Z","v":57027,"vw":4.301208},{"c":4.295,"h":4.3,"l":4.29,"n":287,"o":4.295,"t":"2026-10-05T18:45:00Z","v":60567,"vw":4.298104},{"c":4.27,"h":4.3,"l":4.27,"n":361,"o":4.295,"t":"2026-10-05T19:00:00Z","v":72149,"vw":4.281434},{"c":4.26,"h":4.28,"l":4.26,"n":278,"o":4.27,"t":"2026-10-05T19:15:00Z","v":32097,"vw":4.269795},{"c":4.24,"h":4.265,"l":4.23,"n":798,"o":4.265,"t":"2026-10-05T19:30:00Z","v":205877,"vw":4.246693},{"c":4.23,"h":4.24,"l":4.215,"n":1458,"o":4.23,"t":"2026-10-05T19:45:00Z","v":272336,"vw":4.231135},{"c":4.24,"h":4.24,"l":4.23,"n":10,"o":4.23,"t":"2026-10-05T20:00:00Z","v":71391,"vw":4.230044},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-06T11:45:00Z","v":3000,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-06T12:00:00Z","v":3000,"vw":4.3},{"c":4.29,"h":4.31,"l":4.25,"n":261,"o":4.28,"t":"2026-10-06T13:30:00Z","v":82310,"vw":4.289792},{"c":4.28,"h":4.29,"l":4.27,"n":217,"o":4.28,"t":"2026-10-06T13:45:00Z","v":47936,"vw":4.280194},{"c":4.31,"h":4.32,"l":4.285,"n":306,"o":4.285,"t":"2026-10-06T14:00:00Z","v":63030,"vw":4.301531},{"c":4.36,"h":4.36,"l":4.305,"n":408,"o":4.305,"t":"2026-10-06T14:15:00Z","v":121259,"vw":4.322668},{"c":4.335,"h":4.36,"l":4.335,"n":270,"o":4.36,"t":"2026-10-06T14:30:00Z","v":74184,"vw":4.350757},{"c":4.31,"h":4.35,"l":4.31,"n":168,"o":4.3386,"t":"2026-10-06T14:45:00Z","v":36016,"vw":4.334911},{"c":4.33,"h":4.33,"l":4.315,"n":198,"o":4.315,"t":"2026-10-06T15:00:00Z","v":26385,"vw":4.324746},{"c":4.335,"h":4.34,"l":4.32,"n":221,"o":4.3279,"t":"2026-10-06T15:15:00Z","v":42001,"vw":4.327662},{"c":4.3299,"h":4.34,"l":4.32,"n":196,"o":4.335,"t":"2026-10-06T15:30:00Z","v":30837,"vw":4.333857},{"c":4.32,"h":4.325,"l":4.32,"n":43,"o":4.325,"t":"2026-10-06T15:45:00Z","v":2812,"vw":4.32475},{"c":4.32,"h":4.3278,"l":4.32,"n":89,"o":4.325,"t":"2026-10-06T16:00:00Z","v":16776,"vw":4.322812},{"c":4.315,"h":4.3204,"l":4.305,"n":321,"o":4.32,"t":"2026-10-06T16:15:00Z","v":74579,"vw":4.313476},{"c":4.315,"h":4.32,"l":4.31,"n":132,"o":4.3109,"t":"2026-10-06T16:30:00Z","v":23119,"vw":4.315227},{"c":4.315,"h":4.32,"l":4.31,"n":330,"o":4.31,"t":"2026-10-06T16:45:00Z","v":74378,"vw":4.314853},{"c":4.305,"h":4.315,"l":4.3,"n":81,"o":4.315,"t":"2026-10-06T17:00:00Z","v":11985,"vw":4.3083},{"c":4.2902,"h":4.305,"l":4.29,"n":169,"o":4.305,"t":"2026-10-06T17:15:00Z","v":27932,"vw":4.298816},{"c":4.2978,"h":4.2978,"l":4.29,"n":90,"o":4.295,"t":"2026-10-06T17:30:00Z","v":18790,"vw":4.293155},{"c":4.29,"h":4.295,"l":4.29,"n":139,"o":4.295,"t":"2026-10-06T17:45:00Z","v":11854,"vw":4.292504},{"c":4.2978,"h":4.2978,"l":4.29,"n":52,"o":4.29,"t":"2026-10-06T18:00:00Z","v":5473,"vw":4.291635},{"c":4.285,"h":4.2971,"l":4.275,"n":215,"o":4.2908,"t":"2026-10-06T18:15:00Z","v":46374,"vw":4.284566},{"c":4.285,"h":4.295,"l":4.28,"n":415,"o":4.285,"t":"2026-10-06T18:30:00Z","v":104454,"vw":4.289323},{"c":4.285,"h":4.2878,"l":4.28,"n":78,"o":4.2878,"t":"2026-10-06T18:45:00Z","v":7924,"vw":4.284868},{"c":4.2729,"h":4.29,"l":4.2729,"n":360,"o":4.285,"t":"2026-10-06T19:00:00Z","v":97902,"vw":4.28592},{"c":4.265,"h":4.29,"l":4.265,"n":397,"o":4.275,"t":"2026-10-06T19:15:00Z","v":81550,"vw":4.279191},{"c":4.265,"h":4.2681,"l":4.26,"n":154,"o":4.265,"t":"2026-10-06T19:30:00Z","v":23013,"vw":4.265957},{"c":4.26,"h":4.265,"l":4.245,"n":965,"o":4.265,"t":"2026-10-06T19:45:00Z","v":200310,"vw":4.252886},{"c":4.24,"h":4.24,"l":4.24,"n":7,"o":4.24,"t":"2026-10-06T20:00:00Z","v":61179,"vw":4.24},{"c":4.23,"h":4.34,"l":4.22,"n":287,"o":4.22,"t":"2026-10-07T13:30:00Z","v":67285,"vw":4.237532},{"c":4.25,"h":4.25,"l":4.22,"n":499,"o":4.235,"t":"2026-10-07T13:45:00Z","v":88643,"vw":4.24275},{"c":4.225,"h":4.255,"l":4.225,"n":345,"o":4.25,"t":"2026-10-07T14:00:00Z","v":83211,"vw":4.244676},{"c":4.23,"h":4.23,"l":4.22,"n":258,"o":4.225,"t":"2026-10-07T14:15:00Z","v":51945,"vw":4.228774},{"c":4.2,"h":4.23,"l":4.2,"n":296,"o":4.22,"t":"2026-10-07T14:30:00Z","v":40029,"vw":4.22312},{"c":4.18,"h":4.21,"l":4.18,"n":310,"o":4.2,"t":"2026-10-07T14:45:00Z","v":53583,"vw":4.192034},{"c":4.175,"h":4.19,"l":4.17,"n":152,"o":4.18,"t":"2026-10-07T15:00:00Z","v":20821,"vw":4.178466},{"c":4.165,"h":4.18,"l":4.165,"n":236,"o":4.179,"t":"2026-10-07T15:15:00Z","v":35255,"vw":4.177179},{"c":4.16,"h":4.17,"l":4.16,"n":230,"o":4.165,"t":"2026-10-07T15:30:00Z","v":38388,"vw":4.164398},{"c":4.17,"h":4.17,"l":4.15,"n":441,"o":4.1601,"t":"2026-10-07T15:45:00Z","v":98577,"vw":4.160273},{"c":4.165,"h":4.175,"l":4.165,"n":160,"o":4.165,"t":"2026-10-07T16:00:00Z","v":18514,"vw":4.170045},{"c":4.175,"h":4.18,"l":4.165,"n":341,"o":4.165,"t":"2026-10-07T16:15:00Z","v":61159,"vw":4.170345},{"c":4.175,"h":4.18,"l":4.17,"n":198,"o":4.17,"t":"2026-10-07T16:30:00Z","v":24358,"vw":4.177636},{"c":4.175,"h":4.18,"l":4.165,"n":270,"o":4.175,"t":"2026-10-07T16:45:00Z","v":35129,"vw":4.173936},{"c":4.175,"h":4.19,"l":4.16,"n":409,"o":4.17,"t":"2026-10-07T17:00:00Z","v":58648,"vw":4.173385},{"c":4.17,"h":4.18,"l":4.165,"n":371,"o":4.18,"t":"2026-10-07T17:15:00Z","v":97500,"vw":4.17017},{"c":4.195,"h":4.2,"l":4.165,"n":370,"o":4.165,"t":"2026-10-07T17:30:00Z","v":56665,"vw":4.177575},{"c":4.19,"h":4.2,"l":4.185,"n":247,"o":4.195,"t":"2026-10-07T17:45:00Z","v":43617,"vw":4.189883},{"c":4.195,"h":4.2,"l":4.185,"n":204,"o":4.19,"t":"2026-10-07T18:00:00Z","v":21724,"vw":4.195006},{"c":4.21,"h":4.21,"l":4.19,"n":390,"o":4.19,"t":"2026-10-07T18:15:00Z","v":43211,"vw":4.199917},{"c":4.2052,"h":4.21,"l":4.2,"n":395,"o":4.21,"t":"2026-10-07T18:30:00Z","v":47927,"vw":4.208611},{"c":4.205,"h":4.21,"l":4.2,"n":399,"o":4.21,"t":"2026-10-07T18:45:00Z","v":45902,"vw":4.207785},{"c":4.2,"h":4.21,"l":4.18,"n":446,"o":4.205,"t":"2026-10-07T19:00:00Z","v":161125,"vw":4.189878},{"c":4.2,"h":4.2,"l":4.19,"n":385,"o":4.2,"t":"2026-10-07T19:15:00Z","v":79398,"vw":4.196709},{"c":4.18,"h":4.205,"l":4.18,"n":355,"o":4.2,"t":"2026-10-07T19:30:00Z","v":54749,"vw":4.196057},{"c":4.17,"h":4.19,"l":4.17,"n":857,"o":4.185,"t":"2026-10-07T19:45:00Z","v":113850,"vw":4.177824},{"c":4.18,"h":4.18,"l":4.17,"n":11,"o":4.17,"t":"2026-10-07T20:00:00Z","v":38813,"vw":4.170166},{"c":4.21,"h":4.23,"l":4.152,"n":190,"o":4.152,"t":"2026-10-08T13:30:00Z","v":60601,"vw":4.201379},{"c":4.245,"h":4.25,"l":4.215,"n":213,"o":4.215,"t":"2026-10-08T13:45:00Z","v":43016,"vw":4.240584},{"c":4.24,"h":4.25,"l":4.235,"n":338,"o":4.245,"t":"2026-10-08T14:00:00Z","v":63131,"vw":4.244618},{"c":4.225,"h":4.25,"l":4.22,"n":140,"o":4.24,"t":"2026-10-08T14:15:00Z","v":32337,"vw":4.238015},{"c":4.215,"h":4.23,"l":4.2101,"n":206,"o":4.225,"t":"2026-10-08T14:30:00Z","v":37581,"vw":4.224607},{"c":4.195,"h":4.215,"l":4.195,"n":149,"o":4.215,"t":"2026-10-08T14:45:00Z","v":29082,"vw":4.206428},{"c":4.175,"h":4.195,"l":4.175,"n":99,"o":4.19,"t":"2026-10-08T15:00:00Z","v":15082,"vw":4.187705},{"c":4.17,"h":4.179,"l":4.17,"n":89,"o":4.175,"t":"2026-10-08T15:15:00Z","v":17917,"vw":4.170795},{"c":4.17,"h":4.18,"l":4.16,"n":144,"o":4.17,"t":"2026-10-08T15:30:00Z","v":33081,"vw":4.172298},{"c":4.175,"h":4.18,"l":4.16,"n":253,"o":4.17,"t":"2026-10-08T15:45:00Z","v":41258,"vw":4.170881},{"c":4.17,"h":4.19,"l":4.17,"n":196,"o":4.17,"t":"2026-10-08T16:00:00Z","v":43706,"vw":4.182033},{"c":4.17,"h":4.2,"l":4.17,"n":255,"o":4.175,"t":"2026-10-08T16:15:00Z","v":65278,"vw":4.185444},{"c":4.17,"h":4.18,"l":4.165,"n":171,"o":4.17,"t":"2026-10-08T16:30:00Z","v":43863,"vw":4.172099},{"c":4.185,"h":4.19,"l":4.165,"n":311,"o":4.17,"t":"2026-10-08T16:45:00Z","v":56641,"vw":4.172271},{"c":4.175,"h":4.185,"l":4.17,"n":265,"o":4.18,"t":"2026-10-08T17:00:00Z","v":39789,"vw":4.178064},{"c":4.175,"h":4.18,"l":4.175,"n":222,"o":4.18,"t":"2026-10-08T17:15:00Z","v":39263,"vw":4.177921},{"c":4.205,"h":4.21,"l":4.17,"n":375,"o":4.175,"t":"2026-10-08T17:30:00Z","v":67813,"vw":4.192494},{"c":4.19,"h":4.205,"l":4.175,"n":288,"o":4.205,"t":"2026-10-08T17:45:00Z","v":71619,"vw":4.183963},{"c":4.19,"h":4.19,"l":4.1801,"n":173,"o":4.1801,"t":"2026-10-08T18:00:00Z","v":29218,"vw":4.188794},{"c":4.165,"h":4.19,"l":4.165,"n":199,"o":4.19,"t":"2026-10-08T18:15:00Z","v":28965,"vw":4.173328},{"c":4.175,"h":4.175,"l":4.1623,"n":264,"o":4.165,"t":"2026-10-08T18:30:00Z","v":45886,"vw":4.168892},{"c":4.18,"h":4.18,"l":4.17,"n":459,"o":4.1701,"t":"2026-10-08T18:45:00Z","v":74557,"vw":4.17314},{"c":4.195,"h":4.2,"l":4.175,"n":456,"o":4.18,"t":"2026-10-08T19:00:00Z","v":82287,"vw":4.19104},{"c":4.18,"h":4.2,"l":4.175,"n":328,"o":4.195,"t":"2026-10-08T19:15:00Z","v":49222,"vw":4.190798},{"c":4.18,"h":4.18,"l":4.17,"n":223,"o":4.175,"t":"2026-10-08T19:30:00Z","v":38328,"vw":4.173467},{"c":4.17,"h":4.18,"l":4.17,"n":827,"o":4.17,"t":"2026-10-08T19:45:00Z","v":133529,"vw":4.176409},{"c":4.18,"h":4.18,"l":4.17,"n":14,"o":4.17,"t":"2026-10-08T20:00:00Z","v":47070,"vw":4.170022},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-08T21:15:00Z","v":1001,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-09T11:30:00Z","v":226,"vw":4.3},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-09T12:15:00Z","v":400,"vw":4.25},{"c":4.29,"h":4.29,"l":4.25,"n":5,"o":4.25,"t":"2026-10-09T13:00:00Z","v":360,"vw":4.272409},{"c":4.3,"h":4.32,"l":4.3,"n":20,"o":4.31,"t":"2026-10-09T13:15:00Z","v":3518,"vw":4.30732},{"c":4.305,"h":4.32,"l":4.26,"n":170,"o":4.26,"t":"2026-10-09T13:30:00Z","v":108130,"vw":4.299032},{"c":4.295,"h":4.345,"l":4.29,"n":378,"o":4.31,"t":"2026-10-09T13:45:00Z","v":86489,"vw":4.315573},{"c":4.305,"h":4.325,"l":4.295,"n":341,"o":4.295,"t":"2026-10-09T14:00:00Z","v":57793,"vw":4.314948},{"c":4.315,"h":4.32,"l":4.305,"n":364,"o":4.305,"t":"2026-10-09T14:15:00Z","v":65820,"vw":4.310598},{"c":4.325,"h":4.33,"l":4.3,"n":426,"o":4.31,"t":"2026-10-09T14:30:00Z","v":84187,"vw":4.310568},{"c":4.335,"h":4.335,"l":4.32,"n":219,"o":4.325,"t":"2026-10-09T14:45:00Z","v":27256,"vw":4.328037},{"c":4.33,"h":4.34,"l":4.33,"n":216,"o":4.335,"t":"2026-10-09T15:00:00Z","v":26707,"vw":4.336798},{"c":4.335,"h":4.335,"l":4.33,"n":617,"o":4.33,"t":"2026-10-09T15:15:00Z","v":155908,"vw":4.330611},{"c":4.3209,"h":4.34,"l":4.32,"n":597,"o":4.33,"t":"2026-10-09T15:30:00Z","v":146163,"vw":4.333401},{"c":4.3188,"h":4.32,"l":4.3109,"n":149,"o":4.32,"t":"2026-10-09T15:45:00Z","v":17855,"vw":4.317722},{"c":4.275,"h":4.32,"l":4.27,"n":357,"o":4.32,"t":"2026-10-09T16:00:00Z","v":86400,"vw":4.296761},{"c":4.265,"h":4.2788,"l":4.255,"n":240,"o":4.2788,"t":"2026-10-09T16:15:00Z","v":53450,"vw":4.259563},{"c":4.255,"h":4.265,"l":4.245,"n":205,"o":4.265,"t":"2026-10-09T16:30:00Z","v":36162,"vw":4.254906},{"c":4.245,"h":4.26,"l":4.245,"n":278,"o":4.26,"t":"2026-10-09T16:45:00Z","v":48969,"vw":4.255161},{"c":4.23,"h":4.255,"l":4.23,"n":369,"o":4.245,"t":"2026-10-09T17:00:00Z","v":77745,"vw":4.248506},{"c":4.235,"h":4.235,"l":4.225,"n":209,"o":4.23,"t":"2026-10-09T17:15:00Z","v":33574,"vw":4.229868},{"c":4.245,"h":4.245,"l":4.23,"n":203,"o":4.235,"t":"2026-10-09T17:30:00Z","v":27286,"vw":4.23509},{"c":4.245,"h":4.255,"l":4.2402,"n":292,"o":4.245,"t":"2026-10-09T17:45:00Z","v":56230,"vw":4.248631},{"c":4.2477,"h":4.2477,"l":4.24,"n":112,"o":4.24,"t":"2026-10-09T18:00:00Z","v":15847,"vw":4.24235},{"c":4.245,"h":4.255,"l":4.245,"n":287,"o":4.245,"t":"2026-10-09T18:15:00Z","v":66077,"vw":4.248394},{"c":4.225,"h":4.245,"l":4.22,"n":299,"o":4.245,"t":"2026-10-09T18:30:00Z","v":66979,"vw":4.233233},{"c":4.235,"h":4.235,"l":4.2213,"n":223,"o":4.225,"t":"2026-10-09T18:45:00Z","v":30068,"vw":4.228722},{"c":4.245,"h":4.245,"l":4.2301,"n":426,"o":4.235,"t":"2026-10-09T19:00:00Z","v":84649,"vw":4.239255},{"c":4.26,"h":4.27,"l":4.24,"n":439,"o":4.245,"t":"2026-10-09T19:15:00Z","v":109122,"vw":4.252419},{"c":4.265,"h":4.27,"l":4.26,"n":391,"o":4.26,"t":"2026-10-09T19:30:00Z","v":37229,"vw":4.262238},{"c":4.23,"h":4.265,"l":4.23,"n":1130,"o":4.265,"t":"2026-10-09T19:45:00Z","v":226358,"vw":4.241279},{"c":4.23,"h":4.23,"l":4.23,"n":9,"o":4.23,"t":"2026-10-09T20:00:00Z","v":91672,"vw":4.23},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-09T22:45:00Z","v":500,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-10-09T23:30:00Z","v":510,"vw":4.31},{"c":4.245,"h":4.28,"l":4.24,"n":255,"o":4.24,"t":"2026-10-12T13:30:00Z","v":82685,"vw":4.257073},{"c":4.24,"h":4.25,"l":4.225,"n":371,"o":4.245,"t":"2026-10-12T13:45:00Z","v":98107,"vw":4.236835},{"c":4.2,"h":4.235,"l":4.18,"n":294,"o":4.235,"t":"2026-10-12T14:00:00Z","v":73208,"vw":4.201998},{"c":4.22,"h":4.225,"l":4.2,"n":339,"o":4.2,"t":"2026-10-12T14:15:00Z","v":81906,"vw":4.214267},{"c":4.225,"h":4.23,"l":4.215,"n":177,"o":4.22,"t":"2026-10-12T14:30:00Z","v":43209,"vw":4.223062},{"c":4.23,"h":4.24,"l":4.225,"n":173,"o":4.225,"t":"2026-10-12T14:45:00Z","v":43405,"vw":4.237983},{"c":4.23,"h":4.235,"l":4.225,"n":117,"o":4.235,"t":"2026-10-12T15:00:00Z","v":17423,"vw":4.230208},{"c":4.225,"h":4.23,"l":4.22,"n":145,"o":4.23,"t":"2026-10-12T15:15:00Z","v":28354,"vw":4.228942},{"c":4.23,"h":4.23,"l":4.22,"n":50,"o":4.225,"t":"2026-10-12T15:30:00Z","v":6776,"vw":4.224931},{"c":4.21,"h":4.23,"l":4.205,"n":333,"o":4.2212,"t":"2026-10-12T15:45:00Z","v":99980,"vw":4.222749},{"c":4.2201,"h":4.23,"l":4.205,"n":123,"o":4.205,"t":"2026-10-12T16:00:00Z","v":27167,"vw":4.216076},{"c":4.225,"h":4.23,"l":4.22,"n":253,"o":4.23,"t":"2026-10-12T16:15:00Z","v":43986,"vw":4.22813},{"c":4.225,"h":4.235,"l":4.225,"n":180,"o":4.23,"t":"2026-10-12T16:30:00Z","v":28935,"vw":4.229462},{"c":4.23,"h":4.23,"l":4.225,"n":218,"o":4.23,"t":"2026-10-12T16:45:00Z","v":32366,"vw":4.229433},{"c":4.225,"h":4.24,"l":4.22,"n":207,"o":4.2299,"t":"2026-10-12T17:00:00Z","v":33503,"vw":4.23405},{"c":4.225,"h":4.2251,"l":4.22,"n":80,"o":4.22,"t":"2026-10-12T17:15:00Z","v":10888,"vw":4.224568},{"c":4.225,"h":4.23,"l":4.22,"n":255,"o":4.225,"t":"2026-10-12T17:30:00Z","v":53248,"vw":4.228938},{"c":4.235,"h":4.24,"l":4.225,"n":136,"o":4.2274,"t":"2026-10-12T17:45:00Z","v":23964,"vw":4.23499},{"c":4.235,"h":4.24,"l":4.2301,"n":179,"o":4.24,"t":"2026-10-12T18:00:00Z","v":38082,"vw":4.239394},{"c":4.225,"h":4.24,"l":4.22,"n":158,"o":4.2327,"t":"2026-10-12T18:15:00Z","v":43973,"vw":4.231727},{"c":4.235,"h":4.235,"l":4.2213,"n":239,"o":4.225,"t":"2026-10-12T18:30:00Z","v":56637,"vw":4.228711},{"c":4.235,"h":4.24,"l":4.23,"n":98,"o":4.235,"t":"2026-10-12T18:45:00Z","v":13743,"vw":4.233254},{"c":4.225,"h":4.24,"l":4.225,"n":220,"o":4.235,"t":"2026-10-12T19:00:00Z","v":62031,"vw":4.229964},{"c":4.215,"h":4.225,"l":4.2101,"n":177,"o":4.225,"t":"2026-10-12T19:15:00Z","v":19387,"vw":4.222135},{"c":4.22,"h":4.225,"l":4.21,"n":277,"o":4.21,"t":"2026-10-12T19:30:00Z","v":43316,"vw":4.219675},{"c":4.225,"h":4.23,"l":4.21,"n":718,"o":4.22,"t":"2026-10-12T19:45:00Z","v":109188,"vw":4.221264},{"c":4.22,"h":4.22,"l":4.22,"n":12,"o":4.22,"t":"2026-10-12T20:00:00Z","v":69387,"vw":4.22},{"c":4.305,"h":4.305,"l":4.24,"n":313,"o":4.24,"t":"2026-10-13T13:30:00Z","v":89113,"vw":4.285002},{"c":4.27,"h":4.3199,"l":4.27,"n":267,"o":4.31,"t":"2026-10-13T13:45:00Z","v":62976,"vw":4.292176},{"c":4.27,"h":4.295,"l":4.255,"n":555,"o":4.27,"t":"2026-10-13T14:00:00Z","v":112131,"vw":4.27999},{"c":4.295,"h":4.295,"l":4.27,"n":251,"o":4.27,"t":"2026-10-13T14:15:00Z","v":31724,"vw":4.285887},{"c":4.29,"h":4.295,"l":4.28,"n":348,"o":4.295,"t":"2026-10-13T14:30:00Z","v":79978,"vw":4.290356},{"c":4.31,"h":4.32,"l":4.29,"n":548,"o":4.29,"t":"2026-10-13T14:45:00Z","v":135764,"vw":4.305086},{"c":4.305,"h":4.31,"l":4.29,"n":179,"o":4.305,"t":"2026-10-13T15:00:00Z","v":51231,"vw":4.300406},{"c":4.29,"h":4.305,"l":4.29,"n":284,"o":4.305,"t":"2026-10-13T15:15:00Z","v":55184,"vw":4.298878},{"c":4.2911,"h":4.295,"l":4.29,"n":294,"o":4.29,"t":"2026-10-13T15:30:00Z","v":127347,"vw":4.290905},{"c":4.27,"h":4.295,"l":4.27,"n":339,"o":4.29,"t":"2026-10-13T15:45:00Z","v":81006,"vw":4.286066},{"c":4.275,"h":4.275,"l":4.27,"n":185,"o":4.27,"t":"2026-10-13T16:00:00Z","v":30202,"vw":4.272151},{"c":4.265,"h":4.275,"l":4.265,"n":376,"o":4.275,"t":"2026-10-13T16:15:00Z","v":93922,"vw":4.269921},{"c":4.27,"h":4.27,"l":4.26,"n":127,"o":4.265,"t":"2026-10-13T16:30:00Z","v":10357,"vw":4.267886},{"c":4.26,"h":4.275,"l":4.26,"n":191,"o":4.27,"t":"2026-10-13T16:45:00Z","v":39032,"vw":4.267082},{"c":4.2609,"h":4.27,"l":4.26,"n":134,"o":4.265,"t":"2026-10-13T17:00:00Z","v":29661,"vw":4.261994},{"c":4.2501,"h":4.265,"l":4.2411,"n":382,"o":4.262,"t":"2026-10-13T17:15:00Z","v":98896,"vw":4.252633},{"c":4.245,"h":4.255,"l":4.24,"n":293,"o":4.25,"t":"2026-10-13T17:30:00Z","v":75167,"vw":4.247544},{"c":4.235,"h":4.245,"l":4.23,"n":211,"o":4.245,"t":"2026-10-13T17:45:00Z","v":45502,"vw":4.239645},{"c":4.245,"h":4.255,"l":4.23,"n":447,"o":4.23,"t":"2026-10-13T18:00:00Z","v":104005,"vw":4.24859},{"c":4.235,"h":4.245,"l":4.235,"n":148,"o":4.245,"t":"2026-10-13T18:15:00Z","v":24834,"vw":4.238428},{"c":4.241,"h":4.241,"l":4.2309,"n":204,"o":4.235,"t":"2026-10-13T18:30:00Z","v":26304,"vw":4.236821},{"c":4.245,"h":4.25,"l":4.24,"n":164,"o":4.24,"t":"2026-10-13T18:45:00Z","v":31943,"vw":4.246594},{"c":4.25,"h":4.26,"l":4.2411,"n":427,"o":4.25,"t":"2026-10-13T19:00:00Z","v":95850,"vw":4.25081},{"c":4.245,"h":4.2576,"l":4.24,"n":212,"o":4.25,"t":"2026-10-13T19:15:00Z","v":34520,"vw":4.248423},{"c":4.245,"h":4.25,"l":4.24,"n":276,"o":4.245,"t":"2026-10-13T19:30:00Z","v":49584,"vw":4.244213},{"c":4.24,"h":4.25,"l":4.225,"n":988,"o":4.245,"t":"2026-10-13T19:45:00Z","v":281725,"vw":4.235569},{"c":4.24,"h":4.24,"l":4.24,"n":25,"o":4.24,"t":"2026-10-13T20:00:00Z","v":49963,"vw":4.24},{"c":4.25,"h":4.27,"l":4.22,"n":254,"o":4.22,"t":"2026-10-14T13:30:00Z","v":58189,"vw":4.252597},{"c":4.265,"h":4.285,"l":4.25,"n":429,"o":4.25,"t":"2026-10-14T13:45:00Z","v":90021,"vw":4.269112},{"c":4.195,"h":4.26,"l":4.195,"n":420,"o":4.26,"t":"2026-10-14T14:00:00Z","v":82249,"vw":4.21429},{"c":4.195,"h":4.205,"l":4.19,"n":187,"o":4.195,"t":"2026-10-14T14:15:00Z","v":28353,"vw":4.198718},{"c":4.215,"h":4.215,"l":4.19,"n":222,"o":4.19,"t":"2026-10-14T14:30:00Z","v":26686,"vw":4.207106},{"c":4.16,"h":4.215,"l":4.16,"n":406,"o":4.215,"t":"2026-10-14T14:45:00Z","v":111672,"vw":4.187736},{"c":4.145,"h":4.16,"l":4.14,"n":137,"o":4.16,"t":"2026-10-14T15:00:00Z","v":26994,"vw":4.151863},{"c":4.145,"h":4.155,"l":4.145,"n":122,"o":4.15,"t":"2026-10-14T15:15:00Z","v":19505,"vw":4.148525},{"c":4.15,"h":4.155,"l":4.135,"n":229,"o":4.14,"t":"2026-10-14T15:30:00Z","v":26960,"vw":4.142918},{"c":4.15,"h":4.16,"l":4.15,"n":218,"o":4.155,"t":"2026-10-14T15:45:00Z","v":29611,"vw":4.156015},{"c":4.155,"h":4.165,"l":4.1501,"n":300,"o":4.155,"t":"2026-10-14T16:00:00Z","v":46902,"vw":4.158532},{"c":4.185,"h":4.19,"l":4.15,"n":328,"o":4.155,"t":"2026-10-14T16:15:00Z","v":62715,"vw":4.160795},{"c":4.18,"h":4.19,"l":4.18,"n":298,"o":4.18,"t":"2026-10-14T16:30:00Z","v":54451,"vw":4.188705},{"c":4.17,"h":4.18,"l":4.17,"n":147,"o":4.18,"t":"2026-10-14T16:45:00Z","v":16724,"vw":4.177046},{"c":4.165,"h":4.18,"l":4.155,"n":340,"o":4.1701,"t":"2026-10-14T17:00:00Z","v":60024,"vw":4.168104},{"c":4.185,"h":4.19,"l":4.165,"n":185,"o":4.165,"t":"2026-10-14T17:15:00Z","v":44002,"vw":4.179371},{"c":4.175,"h":4.19,"l":4.17,"n":393,"o":4.185,"t":"2026-10-14T17:30:00Z","v":94296,"vw":4.184562},{"c":4.1809,"h":4.185,"l":4.1725,"n":187,"o":4.18,"t":"2026-10-14T17:45:00Z","v":20326,"vw":4.179314},{"c":4.18,"h":4.19,"l":4.171,"n":240,"o":4.181,"t":"2026-10-14T18:00:00Z","v":32742,"vw":4.182217},{"c":4.19,"h":4.19,"l":4.18,"n":229,"o":4.1899,"t":"2026-10-14T18:15:00Z","v":36158,"vw":4.188784},{"c":4.1978,"h":4.1978,"l":4.185,"n":201,"o":4.19,"t":"2026-10-14T18:30:00Z","v":39211,"vw":4.191477},{"c":4.2,"h":4.2061,"l":4.191,"n":519,"o":4.195,"t":"2026-10-14T18:45:00Z","v":99778,"vw":4.199519},{"c":4.215,"h":4.215,"l":4.2,"n":186,"o":4.205,"t":"2026-10-14T19:00:00Z","v":26623,"vw":4.208577},{"c":4.215,"h":4.22,"l":4.21,"n":365,"o":4.21,"t":"2026-10-14T19:15:00Z","v":73733,"vw":4.218992},{"c":4.205,"h":4.22,"l":4.205,"n":325,"o":4.21,"t":"2026-10-14T19:30:00Z","v":39729,"vw":4.210532},{"c":4.22,"h":4.22,"l":4.2,"n":984,"o":4.205,"t":"2026-10-14T19:45:00Z","v":98074,"vw":4.209445},{"c":4.19,"h":4.2,"l":4.19,"n":15,"o":4.2,"t":"2026-10-14T20:00:00Z","v":58155,"vw":4.199822},{"c":4.174,"h":4.19,"l":4.174,"n":2,"o":4.19,"t":"2026-10-14T20:30:00Z","v":200,"vw":4.182},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-14T20:45:00Z","v":999,"vw":4.17},{"c":4.285,"h":4.305,"l":4.23,"n":241,"o":4.23,"t":"2026-10-15T13:30:00Z","v":64289,"vw":4.285449},{"c":4.28,"h":4.295,"l":4.2701,"n":309,"o":4.285,"t":"2026-10-15T13:45:00Z","v":61012,"vw":4.28278},{"c":4.275,"h":4.295,"l":4.27,"n":468,"o":4.285,"t":"2026-10-15T14:00:00Z","v":66925,"vw":4.2863},{"c":4.265,"h":4.285,"l":4.255,"n":550,"o":4.28,"t":"2026-10-15T14:15:00Z","v":94714,"vw":4.274361},{"c":4.26,"h":4.28,"l":4.26,"n":249,"o":4.2601,"t":"2026-10-15T14:30:00Z","v":46679,"vw":4.272443},{"c":4.25,"h":4.265,"l":4.245,"n":374,"o":4.26,"t":"2026-10-15T14:45:00Z","v":69747,"vw":4.256474},{"c":4.255,"h":4.27,"l":4.255,"n":254,"o":4.255,"t":"2026-10-15T15:00:00Z","v":33171,"vw":4.26213},{"c":4.24,"h":4.2699,"l":4.24,"n":200,"o":4.255,"t":"2026-10-15T15:15:00Z","v":42060,"vw":4.258355},{"c":4.235,"h":4.245,"l":4.235,"n":208,"o":4.24,"t":"2026-10-15T15:30:00Z","v":32114,"vw":4.240502},{"c":4.235,"h":4.24,"l":4.225,"n":200,"o":4.235,"t":"2026-10-15T15:45:00Z","v":21854,"vw":4.230629},{"c":4.21,"h":4.235,"l":4.21,"n":362,"o":4.235,"t":"2026-10-15T16:00:00Z","v":58696,"vw":4.223509},{"c":4.225,"h":4.23,"l":4.215,"n":365,"o":4.215,"t":"2026-10-15T16:15:00Z","v":56834,"vw":4.221818},{"c":4.24,"h":4.245,"l":4.225,"n":220,"o":4.225,"t":"2026-10-15T16:30:00Z","v":46386,"vw":4.229749},{"c":4.255,"h":4.255,"l":4.24,"n":252,"o":4.245,"t":"2026-10-15T16:45:00Z","v":24712,"vw":4.248517},{"c":4.245,"h":4.2545,"l":4.23,"n":317,"o":4.25,"t":"2026-10-15T17:00:00Z","v":37858,"vw":4.241441},{"c":4.25,"h":4.2576,"l":4.24,"n":237,"o":4.24,"t":"2026-10-15T17:15:00Z","v":34414,"vw":4.250124},{"c":4.26,"h":4.265,"l":4.25,"n":287,"o":4.25,"t":"2026-10-15T17:30:00Z","v":35712,"vw":4.259847},{"c":4.27,"h":4.28,"l":4.26,"n":240,"o":4.26,"t":"2026-10-15T17:45:00Z","v":31816,"vw":4.271196},{"c":4.295,"h":4.3,"l":4.27,"n":419,"o":4.28,"t":"2026-10-15T18:00:00Z","v":63812,"vw":4.27985},{"c":4.27,"h":4.3,"l":4.27,"n":254,"o":4.3,"t":"2026-10-15T18:15:00Z","v":35139,"vw":4.283214},{"c":4.29,"h":4.29,"l":4.27,"n":380,"o":4.275,"t":"2026-10-15T18:30:00Z","v":98967,"vw":4.282633},{"c":4.305,"h":4.315,"l":4.285,"n":316,"o":4.29,"t":"2026-10-15T18:45:00Z","v":85349,"vw":4.295019},{"c":4.31,"h":4.32,"l":4.3007,"n":310,"o":4.31,"t":"2026-10-15T19:00:00Z","v":53726,"vw":4.310273},{"c":4.32,"h":4.34,"l":4.31,"n":522,"o":4.31,"t":"2026-10-15T19:15:00Z","v":69634,"vw":4.324854},{"c":4.335,"h":4.34,"l":4.32,"n":401,"o":4.3299,"t":"2026-10-15T19:30:00Z","v":86172,"vw":4.328898},{"c":4.31,"h":4.34,"l":4.31,"n":701,"o":4.335,"t":"2026-10-15T19:45:00Z","v":157503,"vw":4.327532},{"c":4.32,"h":4.32,"l":4.32,"n":15,"o":4.32,"t":"2026-10-15T20:00:00Z","v":57639,"vw":4.32},{"c":4.578,"h":4.578,"l":4.578,"n":1,"o":4.578,"t":"2026-10-15T20:15:00Z","v":200,"vw":4.578},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-15T21:15:00Z","v":130,"vw":4.43},{"c":4.25,"h":4.25,"l":4.25,"n":12,"o":4.25,"t":"2026-10-16T13:15:00Z","v":5612,"vw":4.25},{"c":4.165,"h":4.3,"l":4.16,"n":499,"o":4.26,"t":"2026-10-16T13:30:00Z","v":192078,"vw":4.21499},{"c":4.205,"h":4.205,"l":4.155,"n":406,"o":4.165,"t":"2026-10-16T13:45:00Z","v":94861,"vw":4.18752},{"c":4.195,"h":4.215,"l":4.19,"n":423,"o":4.21,"t":"2026-10-16T14:00:00Z","v":71223,"vw":4.202038},{"c":4.195,"h":4.205,"l":4.19,"n":340,"o":4.19,"t":"2026-10-16T14:15:00Z","v":58181,"vw":4.198657},{"c":4.225,"h":4.225,"l":4.195,"n":221,"o":4.195,"t":"2026-10-16T14:30:00Z","v":48280,"vw":4.202036},{"c":4.22,"h":4.235,"l":4.22,"n":289,"o":4.225,"t":"2026-10-16T14:45:00Z","v":49373,"vw":4.22914},{"c":4.215,"h":4.225,"l":4.21,"n":398,"o":4.225,"t":"2026-10-16T15:00:00Z","v":85243,"vw":4.220009},{"c":4.215,"h":4.22,"l":4.21,"n":253,"o":4.21,"t":"2026-10-16T15:15:00Z","v":26349,"vw":4.214533},{"c":4.205,"h":4.22,"l":4.2,"n":285,"o":4.21,"t":"2026-10-16T15:30:00Z","v":54629,"vw":4.217582},{"c":4.22,"h":4.225,"l":4.205,"n":184,"o":4.205,"t":"2026-10-16T15:45:00Z","v":42033,"vw":4.216457},{"c":4.235,"h":4.235,"l":4.22,"n":199,"o":4.22,"t":"2026-10-16T16:00:00Z","v":33090,"vw":4.226792},{"c":4.225,"h":4.235,"l":4.225,"n":276,"o":4.235,"t":"2026-10-16T16:15:00Z","v":52541,"vw":4.229585},{"c":4.225,"h":4.23,"l":4.22,"n":178,"o":4.2225,"t":"2026-10-16T16:30:00Z","v":26032,"vw":4.22891},{"c":4.215,"h":4.225,"l":4.21,"n":550,"o":4.225,"t":"2026-10-16T16:45:00Z","v":106547,"vw":4.218298},{"c":4.205,"h":4.215,"l":4.205,"n":293,"o":4.215,"t":"2026-10-16T17:00:00Z","v":57356,"vw":4.210294},{"c":4.205,"h":4.205,"l":4.185,"n":301,"o":4.2,"t":"2026-10-16T17:15:00Z","v":49355,"vw":4.196209},{"c":4.1912,"h":4.21,"l":4.1912,"n":221,"o":4.205,"t":"2026-10-16T17:30:00Z","v":26101,"vw":4.205486},{"c":4.185,"h":4.195,"l":4.18,"n":243,"o":4.195,"t":"2026-10-16T17:45:00Z","v":44350,"vw":4.189493},{"c":4.185,"h":4.19,"l":4.18,"n":157,"o":4.185,"t":"2026-10-16T18:00:00Z","v":17668,"vw":4.184271},{"c":4.18,"h":4.189,"l":4.18,"n":216,"o":4.185,"t":"2026-10-16T18:15:00Z","v":47117,"vw":4.180698},{"c":4.185,"h":4.19,"l":4.17,"n":498,"o":4.18,"t":"2026-10-16T18:30:00Z","v":90399,"vw":4.179787},{"c":4.195,"h":4.195,"l":4.18,"n":162,"o":4.185,"t":"2026-10-16T18:45:00Z","v":15791,"vw":4.188082},{"c":4.19,"h":4.1976,"l":4.19,"n":194,"o":4.195,"t":"2026-10-16T19:00:00Z","v":15554,"vw":4.191764},{"c":4.185,"h":4.195,"l":4.18,"n":433,"o":4.195,"t":"2026-10-16T19:15:00Z","v":17182,"vw":4.189989},{"c":4.17,"h":4.1876,"l":4.17,"n":317,"o":4.185,"t":"2026-10-16T19:30:00Z","v":23099,"vw":4.177692},{"c":4.15,"h":4.18,"l":4.145,"n":1014,"o":4.175,"t":"2026-10-16T19:45:00Z","v":223522,"vw":4.162616},{"c":4.22,"h":4.22,"l":4.15,"n":12,"o":4.15,"t":"2026-10-16T20:00:00Z","v":60547,"vw":4.150843},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-10-16T21:30:00Z","v":3694,"vw":4.19},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-19T11:45:00Z","v":161,"vw":4.11},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-19T12:30:00Z","v":1000,"vw":4.15},{"c":4.095,"h":4.19,"l":4.09,"n":322,"o":4.19,"t":"2026-10-19T13:30:00Z","v":93561,"vw":4.125526},{"c":4.08,"h":4.11,"l":4.08,"n":367,"o":4.095,"t":"2026-10-19T13:45:00Z","v":107278,"vw":4.093024},{"c":4.065,"h":4.08,"l":4.045,"n":393,"o":4.08,"t":"2026-10-19T14:00:00Z","v":198096,"vw":4.066839},{"c":4.05,"h":4.075,"l":4.035,"n":346,"o":4.065,"t":"2026-10-19T14:15:00Z","v":81447,"vw":4.056426},{"c":4.075,"h":4.08,"l":4.05,"n":359,"o":4.055,"t":"2026-10-19T14:30:00Z","v":87937,"vw":4.063831},{"c":4.055,"h":4.0799,"l":4.055,"n":309,"o":4.07,"t":"2026-10-19T14:45:00Z","v":140027,"vw":4.063241},{"c":4.065,"h":4.0677,"l":4.055,"n":188,"o":4.055,"t":"2026-10-19T15:00:00Z","v":36939,"vw":4.059065},{"c":4.065,"h":4.065,"l":4.05,"n":310,"o":4.065,"t":"2026-10-19T15:15:00Z","v":60581,"vw":4.060193},{"c":4.0701,"h":4.085,"l":4.065,"n":390,"o":4.065,"t":"2026-10-19T15:30:00Z","v":73362,"vw":4.075025},{"c":4.09,"h":4.105,"l":4.07,"n":286,"o":4.07,"t":"2026-10-19T15:45:00Z","v":71492,"vw":4.089558},{"c":4.065,"h":4.09,"l":4.065,"n":269,"o":4.09,"t":"2026-10-19T16:00:00Z","v":74594,"vw":4.073389},{"c":4.065,"h":4.07,"l":4.0605,"n":97,"o":4.065,"t":"2026-10-19T16:15:00Z","v":11556,"vw":4.06498},{"c":4.075,"h":4.085,"l":4.06,"n":214,"o":4.06,"t":"2026-10-19T16:30:00Z","v":49515,"vw":4.072828},{"c":4.075,"h":4.075,"l":4.075,"n":105,"o":4.075,"t":"2026-10-19T16:45:00Z","v":8638,"vw":4.075},{"c":4.075,"h":4.0785,"l":4.06,"n":420,"o":4.075,"t":"2026-10-19T17:00:00Z","v":120175,"vw":4.069313},{"c":4.085,"h":4.085,"l":4.075,"n":252,"o":4.075,"t":"2026-10-19T17:15:00Z","v":58446,"vw":4.078337},{"c":4.105,"h":4.105,"l":4.085,"n":261,"o":4.085,"t":"2026-10-19T17:30:00Z","v":99832,"vw":4.093746},{"c":4.095,"h":4.1,"l":4.091,"n":104,"o":4.1,"t":"2026-10-19T17:45:00Z","v":19046,"vw":4.098017},{"c":4.1,"h":4.105,"l":4.095,"n":222,"o":4.095,"t":"2026-10-19T18:00:00Z","v":30178,"vw":4.098937},{"c":4.095,"h":4.105,"l":4.095,"n":279,"o":4.105,"t":"2026-10-19T18:15:00Z","v":74138,"vw":4.099646},{"c":4.11,"h":4.11,"l":4.095,"n":142,"o":4.095,"t":"2026-10-19T18:30:00Z","v":23294,"vw":4.100329},{"c":4.115,"h":4.1176,"l":4.11,"n":182,"o":4.11,"t":"2026-10-19T18:45:00Z","v":30658,"vw":4.111937},{"c":4.105,"h":4.1274,"l":4.1,"n":375,"o":4.12,"t":"2026-10-19T19:00:00Z","v":122920,"vw":4.116424},{"c":4.115,"h":4.12,"l":4.1001,"n":287,"o":4.105,"t":"2026-10-19T19:15:00Z","v":54165,"vw":4.106949},{"c":4.095,"h":4.115,"l":4.09,"n":334,"o":4.115,"t":"2026-10-19T19:30:00Z","v":83406,"vw":4.104611},{"c":4.13,"h":4.13,"l":4.09,"n":1154,"o":4.095,"t":"2026-10-19T19:45:00Z","v":351247,"vw":4.111445},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-19T20:00:00Z","v":112753,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-19T21:15:00Z","v":2000,"vw":4.1},{"c":4.115,"h":4.16,"l":4.11,"n":261,"o":4.14,"t":"2026-10-20T13:30:00Z","v":66397,"vw":4.139164},{"c":4.115,"h":4.13,"l":4.105,"n":436,"o":4.11,"t":"2026-10-20T13:45:00Z","v":88484,"vw":4.118058},{"c":4.125,"h":4.125,"l":4.1,"n":263,"o":4.115,"t":"2026-10-20T14:00:00Z","v":41794,"vw":4.117469},{"c":4.145,"h":4.155,"l":4.125,"n":429,"o":4.1277,"t":"2026-10-20T14:15:00Z","v":77004,"vw":4.147678},{"c":4.155,"h":4.165,"l":4.14,"n":305,"o":4.145,"t":"2026-10-20T14:30:00Z","v":65346,"vw":4.156911},{"c":4.1512,"h":4.16,"l":4.15,"n":279,"o":4.15,"t":"2026-10-20T14:45:00Z","v":50211,"vw":4.155835},{"c":4.125,"h":4.155,"l":4.115,"n":251,"o":4.15,"t":"2026-10-20T15:00:00Z","v":54495,"vw":4.136505},{"c":4.12,"h":4.13,"l":4.12,"n":201,"o":4.125,"t":"2026-10-20T15:15:00Z","v":31696,"vw":4.128693},{"c":4.11,"h":4.125,"l":4.11,"n":171,"o":4.125,"t":"2026-10-20T15:30:00Z","v":21948,"vw":4.116835},{"c":4.1,"h":4.115,"l":4.1,"n":230,"o":4.11,"t":"2026-10-20T15:45:00Z","v":42159,"vw":4.108352},{"c":4.115,"h":4.115,"l":4.1,"n":226,"o":4.105,"t":"2026-10-20T16:00:00Z","v":48509,"vw":4.109971},{"c":4.115,"h":4.12,"l":4.09,"n":284,"o":4.115,"t":"2026-10-20T16:15:00Z","v":89583,"vw":4.104346},{"c":4.13,"h":4.14,"l":4.11,"n":254,"o":4.11,"t":"2026-10-20T16:30:00Z","v":56375,"vw":4.128508},{"c":4.11,"h":4.135,"l":4.11,"n":194,"o":4.1312,"t":"2026-10-20T16:45:00Z","v":40124,"vw":4.124148},{"c":4.115,"h":4.115,"l":4.11,"n":112,"o":4.115,"t":"2026-10-20T17:00:00Z","v":11363,"vw":4.114041},{"c":4.115,"h":4.125,"l":4.11,"n":339,"o":4.115,"t":"2026-10-20T17:15:00Z","v":84251,"vw":4.119345},{"c":4.12,"h":4.12,"l":4.11,"n":238,"o":4.115,"t":"2026-10-20T17:30:00Z","v":58994,"vw":4.116016},{"c":4.13,"h":4.145,"l":4.12,"n":289,"o":4.125,"t":"2026-10-20T17:45:00Z","v":75727,"vw":4.133129},{"c":4.13,"h":4.136,"l":4.13,"n":96,"o":4.135,"t":"2026-10-20T18:00:00Z","v":12433,"vw":4.133637},{"c":4.13,"h":4.145,"l":4.13,"n":206,"o":4.135,"t":"2026-10-20T18:15:00Z","v":52151,"vw":4.138831},{"c":4.1313,"h":4.14,"l":4.13,"n":196,"o":4.13,"t":"2026-10-20T18:30:00Z","v":42922,"vw":4.13734},{"c":4.1413,"h":4.149,"l":4.1301,"n":216,"o":4.1313,"t":"2026-10-20T18:45:00Z","v":45053,"vw":4.140199},{"c":4.135,"h":4.159,"l":4.135,"n":385,"o":4.14,"t":"2026-10-20T19:00:00Z","v":114850,"vw":4.148236},{"c":4.135,"h":4.14,"l":4.13,"n":264,"o":4.135,"t":"2026-10-20T19:15:00Z","v":51082,"vw":4.134793},{"c":4.135,"h":4.14,"l":4.13,"n":282,"o":4.135,"t":"2026-10-20T19:30:00Z","v":69561,"vw":4.133575},{"c":4.125,"h":4.135,"l":4.115,"n":873,"o":4.135,"t":"2026-10-20T19:45:00Z","v":189827,"vw":4.125266},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-20T20:00:00Z","v":121608,"vw":4.12},{"c":4.145,"h":4.16,"l":4.1,"n":247,"o":4.11,"t":"2026-10-21T13:30:00Z","v":56065,"vw":4.136187},{"c":4.12,"h":4.15,"l":4.115,"n":294,"o":4.15,"t":"2026-10-21T13:45:00Z","v":81342,"vw":4.127944},{"c":4.125,"h":4.125,"l":4.115,"n":191,"o":4.12,"t":"2026-10-21T14:00:00Z","v":36545,"vw":4.1204},{"c":4.08,"h":4.125,"l":4.08,"n":384,"o":4.125,"t":"2026-10-21T14:15:00Z","v":75666,"vw":4.108719},{"c":4.0505,"h":4.09,"l":4.04,"n":293,"o":4.08,"t":"2026-10-21T14:30:00Z","v":111788,"vw":4.056558},{"c":4.045,"h":4.055,"l":4.0401,"n":207,"o":4.05,"t":"2026-10-21T14:45:00Z","v":71506,"vw":4.049226},{"c":4.065,"h":4.075,"l":4.04,"n":313,"o":4.04,"t":"2026-10-21T15:00:00Z","v":81889,"vw":4.051535},{"c":4.075,"h":4.075,"l":4.06,"n":219,"o":4.07,"t":"2026-10-21T15:15:00Z","v":49656,"vw":4.066693},{"c":4.075,"h":4.085,"l":4.06,"n":165,"o":4.075,"t":"2026-10-21T15:30:00Z","v":35579,"vw":4.075782},{"c":4.085,"h":4.09,"l":4.07,"n":293,"o":4.075,"t":"2026-10-21T15:45:00Z","v":65658,"vw":4.079035},{"c":4.085,"h":4.0899,"l":4.085,"n":79,"o":4.085,"t":"2026-10-21T16:00:00Z","v":26241,"vw":4.087137},{"c":4.085,"h":4.085,"l":4.085,"n":124,"o":4.085,"t":"2026-10-21T16:15:00Z","v":19555,"vw":4.085},{"c":4.11,"h":4.115,"l":4.08,"n":452,"o":4.085,"t":"2026-10-21T16:30:00Z","v":106957,"vw":4.102816},{"c":4.09,"h":4.11,"l":4.09,"n":124,"o":4.11,"t":"2026-10-21T16:45:00Z","v":28331,"vw":4.097895},{"c":4.08,"h":4.095,"l":4.08,"n":291,"o":4.095,"t":"2026-10-21T17:00:00Z","v":86449,"vw":4.087286},{"c":4.075,"h":4.09,"l":4.07,"n":152,"o":4.08,"t":"2026-10-21T17:15:00Z","v":44023,"vw":4.077127},{"c":4.075,"h":4.0774,"l":4.07,"n":141,"o":4.075,"t":"2026-10-21T17:30:00Z","v":22437,"vw":4.072799},{"c":4.08,"h":4.085,"l":4.07,"n":487,"o":4.075,"t":"2026-10-21T17:45:00Z","v":113625,"vw":4.079487},{"c":4.085,"h":4.09,"l":4.08,"n":55,"o":4.08,"t":"2026-10-21T18:00:00Z","v":10349,"vw":4.085169},{"c":4.075,"h":4.095,"l":4.07,"n":230,"o":4.085,"t":"2026-10-21T18:15:00Z","v":53687,"vw":4.08514},{"c":4.07,"h":4.085,"l":4.07,"n":224,"o":4.075,"t":"2026-10-21T18:30:00Z","v":46156,"vw":4.078751},{"c":4.06,"h":4.075,"l":4.06,"n":212,"o":4.07,"t":"2026-10-21T18:45:00Z","v":47760,"vw":4.068904},{"c":4.055,"h":4.065,"l":4.05,"n":334,"o":4.06,"t":"2026-10-21T19:00:00Z","v":94396,"vw":4.060301},{"c":4.075,"h":4.075,"l":4.05,"n":280,"o":4.055,"t":"2026-10-21T19:15:00Z","v":65436,"vw":4.063029},{"c":4.06,"h":4.075,"l":4.06,"n":199,"o":4.075,"t":"2026-10-21T19:30:00Z","v":46394,"vw":4.069233},{"c":4.09,"h":4.1,"l":4.06,"n":976,"o":4.06,"t":"2026-10-21T19:45:00Z","v":214260,"vw":4.0755},{"c":4.08,"h":4.1,"l":4.08,"n":16,"o":4.08,"t":"2026-10-21T20:00:00Z","v":126687,"vw":4.080016},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-21T20:30:00Z","v":2348,"vw":4.08},{"c":4.05,"h":4.065,"l":4.05,"n":5,"o":4.065,"t":"2026-10-22T08:15:00Z","v":1102,"vw":4.051364},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-22T08:45:00Z","v":1300,"vw":4},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-22T09:00:00Z","v":2754,"vw":4},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T12:00:00Z","v":100,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-22T12:30:00Z","v":200,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-22T13:15:00Z","v":329,"vw":4.04},{"c":4.025,"h":4.07,"l":3.99,"n":675,"o":4.07,"t":"2026-10-22T13:30:00Z","v":300494,"vw":4.017357},{"c":4.07,"h":4.07,"l":4.02,"n":430,"o":4.02,"t":"2026-10-22T13:45:00Z","v":81283,"vw":4.043249},{"c":4.09,"h":4.105,"l":4.075,"n":504,"o":4.075,"t":"2026-10-22T14:00:00Z","v":109136,"vw":4.095064},{"c":4.04,"h":4.095,"l":4.04,"n":500,"o":4.09,"t":"2026-10-22T14:15:00Z","v":69989,"vw":4.066087},{"c":3.995,"h":4.05,"l":3.995,"n":574,"o":4.04,"t":"2026-10-22T14:30:00Z","v":103080,"vw":4.018262},{"c":3.955,"h":4.005,"l":3.955,"n":667,"o":3.995,"t":"2026-10-22T14:45:00Z","v":107594,"vw":3.979546},{"c":3.965,"h":3.97,"l":3.9501,"n":270,"o":3.955,"t":"2026-10-22T15:00:00Z","v":55511,"vw":3.959178},{"c":3.965,"h":3.99,"l":3.96,"n":447,"o":3.965,"t":"2026-10-22T15:15:00Z","v":97063,"vw":3.975135},{"c":3.98,"h":3.99,"l":3.965,"n":440,"o":3.97,"t":"2026-10-22T15:30:00Z","v":71099,"vw":3.977451},{"c":3.93,"h":3.995,"l":3.93,"n":544,"o":3.975,"t":"2026-10-22T15:45:00Z","v":115045,"vw":3.960801},{"c":3.935,"h":3.96,"l":3.93,"n":360,"o":3.935,"t":"2026-10-22T16:00:00Z","v":62779,"vw":3.94464},{"c":3.925,"h":3.94,"l":3.92,"n":372,"o":3.935,"t":"2026-10-22T16:15:00Z","v":45365,"vw":3.931494},{"c":3.97,"h":3.97,"l":3.91,"n":598,"o":3.925,"t":"2026-10-22T16:30:00Z","v":154927,"vw":3.935116},{"c":3.97,"h":3.9788,"l":3.9645,"n":237,"o":3.965,"t":"2026-10-22T16:45:00Z","v":39222,"vw":3.972008},{"c":3.9812,"h":3.985,"l":3.96,"n":607,"o":3.97,"t":"2026-10-22T17:00:00Z","v":121601,"vw":3.970907},{"c":3.995,"h":3.995,"l":3.98,"n":292,"o":3.985,"t":"2026-10-22T17:15:00Z","v":37539,"vw":3.989454},{"c":4.0012,"h":4.0189,"l":3.99,"n":303,"o":3.99,"t":"2026-10-22T17:30:00Z","v":79251,"vw":4.000128},{"c":3.98,"h":4.0088,"l":3.98,"n":418,"o":4,"t":"2026-10-22T17:45:00Z","v":93249,"vw":3.99113},{"c":3.9723,"h":3.985,"l":3.97,"n":249,"o":3.985,"t":"2026-10-22T18:00:00Z","v":30331,"vw":3.977665},{"c":3.975,"h":3.985,"l":3.97,"n":505,"o":3.97,"t":"2026-10-22T18:15:00Z","v":78761,"vw":3.978493},{"c":3.945,"h":3.975,"l":3.94,"n":421,"o":3.975,"t":"2026-10-22T18:30:00Z","v":56999,"vw":3.954717},{"c":3.935,"h":3.945,"l":3.93,"n":395,"o":3.945,"t":"2026-10-22T18:45:00Z","v":93132,"vw":3.939251},{"c":3.945,"h":3.96,"l":3.93,"n":514,"o":3.935,"t":"2026-10-22T19:00:00Z","v":109107,"vw":3.945379},{"c":3.935,"h":3.95,"l":3.93,"n":483,"o":3.94,"t":"2026-10-22T19:15:00Z","v":100825,"vw":3.939933},{"c":3.925,"h":3.9301,"l":3.91,"n":700,"o":3.9301,"t":"2026-10-22T19:30:00Z","v":169794,"vw":3.918279},{"c":3.96,"h":3.98,"l":3.915,"n":1853,"o":3.922,"t":"2026-10-22T19:45:00Z","v":546988,"vw":3.950115},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-22T20:00:00Z","v":152393,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T20:30:00Z","v":1738,"vw":3.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.05521880763541856,"strike":4.970178242083323,"iv":0.6841995449078034,"gamma":0.2992224279951607,"theta":-0.003034517030933192,"vega":0.002531825765935113,"rho":0.0004160685824828674,"breakevenPct":26.903965901988407},{"delta":0.2,"premium":0.07868869875576436,"strike":4.8360645785384895,"iv":0.6634780153380213,"gamma":0.3502837456624042,"theta":-0.0032094524703950122,"vega":0.002803898510483757,"rho":0.0005533365447521513,"breakevenPct":24.109931244804383},{"delta":0.25,"premium":0.10215858987611012,"strike":4.701950914993656,"iv":0.6427564857682393,"gamma":0.40134506332964764,"theta":-0.0033843879098568322,"vega":0.0030759712550324,"rho":0.0006906045070214351,"breakevenPct":21.315896587620358},{"delta":0.3,"premium":0.1256284809964559,"strike":4.5678372514488235,"iv":0.6220349561984573,"gamma":0.4524063809968911,"theta":-0.0035593233493186527,"vega":0.003348043999581043,"rho":0.000827872469290719,"breakevenPct":18.521861930436337},{"delta":0.35,"premium":0.1490983721168017,"strike":4.43372358790399,"iv":0.6013134266286753,"gamma":0.5034676986641345,"theta":-0.003734258788780473,"vega":0.0036201167441296863,"rho":0.0009651404315600028,"breakevenPct":15.727827273252316},{"delta":0.4,"premium":0.1725682632371475,"strike":4.2996099243591575,"iv":0.5805918970588931,"gamma":0.5545290163313781,"theta":-0.0039091942282422935,"vega":0.0038921894886783303,"rho":0.0011024083938292867,"breakevenPct":12.93379261606829},{"delta":0.45,"premium":0.19603815435749328,"strike":4.165496260814324,"iv":0.559870367489111,"gamma":0.6055903339986215,"theta":-0.004084129667704113,"vega":0.0041642622332269735,"rho":0.0012396763560985704,"breakevenPct":10.139757958884271},{"delta":0.5,"premium":0.21950804547783903,"strike":4.031382597269491,"iv":0.539148837919329,"gamma":0.6566516516658649,"theta":-0.0042590651071659335,"vega":0.004436334977775617,"rho":0.0013769443183678544,"breakevenPct":7.345723301700247},{"delta":0.55,"premium":0.3331920903954802,"strike":3.8797865662272444,"iv":0.6248086942875078,"gamma":0.6093708411801632,"theta":-0.004564469554300063,"vega":0.004295637162586315,"rho":0.0014460160231892498,"breakevenPct":6.388349914715256},{"delta":0.6,"premium":0.47443502824858735,"strike":3.722849968612681,"iv":0.7429662586315127,"gamma":0.5320481795354678,"theta":-0.004909730069052103,"vega":0.004028844946641557,"rho":0.0014942549287380526,"breakevenPct":5.992045375284542},{"delta":0.65,"premium":0.6156779661016949,"strike":3.565913370998117,"iv":0.8611238229755178,"gamma":0.45472551789077215,"theta":-0.005254990583804143,"vega":0.0037620527306967983,"rho":0.0015424938342868556,"breakevenPct":5.595740835853826},{"delta":0.7,"premium":0.756920903954802,"strike":3.408976773383553,"iv":0.9792813873195226,"gamma":0.3774028562460767,"theta":-0.005600251098556183,"vega":0.0034952605147520405,"rho":0.0015907327398356583,"breakevenPct":5.199436296423112},{"delta":0.75,"premium":0.8981638418079095,"strike":3.2520401757689896,"iv":1.097438951663528,"gamma":0.3000801946013811,"theta":-0.005945511613308223,"vega":0.003228468298807282,"rho":0.0016389716453844613,"breakevenPct":4.803131756992396},{"delta":0.8,"premium":1.039406779661017,"strike":3.0951035781544256,"iv":1.2155965160075328,"gamma":0.2227575329566855,"theta":-0.006290772128060264,"vega":0.002961676082862523,"rho":0.001687210550933264,"breakevenPct":4.4068272175616805},{"delta":0.85,"premium":1.3249188420863485,"strike":2.7895591135933175,"iv":1.4709958164644616,"gamma":0.1513695790236404,"theta":-0.006425319701698132,"vega":0.002546996553221368,"rho":0.0016203684611336012,"breakevenPct":3.900958476759241},{"delta":0.9,"premium":1.8323270707319053,"strike":2.255445188703258,"iv":1.937482660282894,"gamma":0.08910962730699139,"theta":-0.0062357757973786725,"vega":0.001904855825356818,"rho":0.00137652362214315,"breakevenPct":3.226572207958663}],"put":[{"delta":0.1,"premium":0.375,"strike":1.7512703505081795,"iv":4.251692347935945,"gamma":0.041140110864075125,"theta":-0.013002562305230466,"vega":0.001926971613918416,"rho":-0.0006156512232941051,"breakevenPct":65.24569821949041},{"delta":0.15,"premium":0.3600520791016994,"strike":2.170833381694864,"iv":3.246982551235251,"gamma":0.1192635455509166,"theta":-0.012325222406324724,"vega":0.002394208257200231,"rho":-0.0007650594579765143,"breakevenPct":54.273199429465535},{"delta":0.2,"premium":0.33720055438700786,"strike":2.431993664148482,"iv":2.8428302737887554,"gamma":0.224822719515663,"theta":-0.010993808584747806,"vega":0.0026948638458352634,"rho":-0.0009086499295734254,"breakevenPct":47.10118409693248},{"delta":0.25,"premium":0.3143490296723163,"strike":2.693153946602099,"iv":2.438677996342261,"gamma":0.3303818934804093,"theta":-0.00966239476317089,"vega":0.002995519434470296,"rho":-0.0010522404011703364,"breakevenPct":39.92916876439943},{"delta":0.3,"premium":0.29149750495762483,"strike":2.9543142290557163,"iv":2.034525718895766,"gamma":0.43594106744515565,"theta":-0.008330980941593975,"vega":0.0032961750231053286,"rho":-0.0011958308727672475,"breakevenPct":32.75715343186638},{"delta":0.35,"premium":0.2686459802429333,"strike":3.2154745115093335,"iv":1.630373441449271,"gamma":0.5415002414099019,"theta":-0.006999567120017057,"vega":0.003596830611740361,"rho":-0.0013394213443641586,"breakevenPct":25.585138099333328},{"delta":0.4,"premium":0.24579445552824175,"strike":3.476634793962951,"iv":1.2262211640027756,"gamma":0.6470594153746485,"theta":-0.0056681532984401385,"vega":0.0038974862003753946,"rho":-0.0014830118159610698,"breakevenPct":18.41312276680027},{"delta":0.45,"premium":0.22294293081355024,"strike":3.7377950764165684,"iv":0.8220688865562806,"gamma":0.7526185893393946,"theta":-0.004336739476863223,"vega":0.004198141789010427,"rho":-0.001626602287557981,"breakevenPct":11.24110743426722},{"delta":0.5,"premium":0.20009140609885875,"strike":3.9989553588701856,"iv":0.4179166091097861,"gamma":0.858177763304141,"theta":-0.003005325655286306,"vega":0.00449879737764546,"rho":-0.001770192759154892,"breakevenPct":4.069092101734171},{"delta":0.55,"premium":0.3210080533185228,"strike":4.138294918078312,"iv":0.4544417384059984,"gamma":0.779633601777284,"theta":-0.002930852540960844,"vega":0.004223410163843376,"rho":-0.00202125944570031,"breakevenPct":3.6038670515204845},{"delta":0.6,"premium":0.4425020827547903,"strike":4.277145237434046,"iv":0.4927366564843099,"gamma":0.7003500694251596,"theta":-0.002861427381282977,"vega":0.003945709525131907,"rho":-0.002272757763631063,"breakevenPct":3.1655769020389997},{"delta":0.65,"premium":0.5639961121910582,"strike":4.415995556789781,"iv":0.5310315745626215,"gamma":0.6210665370730353,"theta":-0.0027920022216051097,"vega":0.0036680088864204383,"rho":-0.0025242560815618162,"breakevenPct":2.727286752557514},{"delta":0.7,"premium":0.6854901416273257,"strike":4.5548458761455155,"iv":0.569326492640933,"gamma":0.5417830047209109,"theta":-0.0027225770619272423,"vega":0.0033903082477089695,"rho":-0.0027757543994925693,"breakevenPct":2.2889966030760296},{"delta":0.75,"premium":0.8069841710635934,"strike":4.69369619550125,"iv":0.6076214107192447,"gamma":0.46249947236878647,"theta":-0.0026531519022493753,"vega":0.0031126076089975007,"rho":-0.003027252717423323,"breakevenPct":1.8507064535945439},{"delta":0.8,"premium":0.9284782004998613,"strike":4.832546514856984,"iv":0.6459163287975563,"gamma":0.383215940016662,"theta":-0.002583726742571508,"vega":0.002834906970286031,"rho":-0.0032787510353540763,"breakevenPct":1.4124163041130582},{"delta":0.85,"premium":1.049972229936129,"strike":4.971396834212719,"iv":0.6842112468758679,"gamma":0.30393240766453766,"theta":-0.0025143015828936405,"vega":0.0025572063315745623,"rho":-0.0035302493532848294,"breakevenPct":0.9741261546315734}]},"raw":{"call":[{"delta":0.15,"premium":0.05521880763541856,"strike":4.970178242083323,"iv":0.6841995449078034,"gamma":0.2992224279951607,"theta":-0.003034517030933192,"vega":0.002531825765935113,"rho":0.0004160685824828674,"breakevenPct":26.903965901988407},{"delta":0.2,"premium":0.07868869875576436,"strike":4.8360645785384895,"iv":0.6634780153380213,"gamma":0.3502837456624042,"theta":-0.0032094524703950122,"vega":0.002803898510483757,"rho":0.0005533365447521513,"breakevenPct":24.109931244804383},{"delta":0.25,"premium":0.10215858987611012,"strike":4.701950914993656,"iv":0.6427564857682393,"gamma":0.40134506332964764,"theta":-0.0033843879098568322,"vega":0.0030759712550324,"rho":0.0006906045070214351,"breakevenPct":21.315896587620358},{"delta":0.3,"premium":0.1256284809964559,"strike":4.5678372514488235,"iv":0.6220349561984573,"gamma":0.4524063809968911,"theta":-0.0035593233493186527,"vega":0.003348043999581043,"rho":0.000827872469290719,"breakevenPct":18.521861930436337},{"delta":0.35,"premium":0.1490983721168017,"strike":4.43372358790399,"iv":0.6013134266286753,"gamma":0.5034676986641345,"theta":-0.003734258788780473,"vega":0.0036201167441296863,"rho":0.0009651404315600028,"breakevenPct":15.727827273252316},{"delta":0.4,"premium":0.1725682632371475,"strike":4.2996099243591575,"iv":0.5805918970588931,"gamma":0.5545290163313781,"theta":-0.0039091942282422935,"vega":0.0038921894886783303,"rho":0.0011024083938292867,"breakevenPct":12.93379261606829},{"delta":0.45,"premium":0.19603815435749328,"strike":4.165496260814324,"iv":0.559870367489111,"gamma":0.6055903339986215,"theta":-0.004084129667704113,"vega":0.0041642622332269735,"rho":0.0012396763560985704,"breakevenPct":10.139757958884271},{"delta":0.5,"premium":0.21950804547783903,"strike":4.031382597269491,"iv":0.539148837919329,"gamma":0.6566516516658649,"theta":-0.0042590651071659335,"vega":0.004436334977775617,"rho":0.0013769443183678544,"breakevenPct":7.345723301700247},{"delta":0.55,"premium":0.3331920903954802,"strike":3.8797865662272444,"iv":0.6248086942875078,"gamma":0.6093708411801632,"theta":-0.004564469554300063,"vega":0.004295637162586315,"rho":0.0014460160231892498,"breakevenPct":6.388349914715256},{"delta":0.6,"premium":0.47443502824858735,"strike":3.722849968612681,"iv":0.7429662586315127,"gamma":0.5320481795354678,"theta":-0.004909730069052103,"vega":0.004028844946641557,"rho":0.0014942549287380526,"breakevenPct":5.992045375284542},{"delta":0.65,"premium":0.6156779661016949,"strike":3.565913370998117,"iv":0.8611238229755178,"gamma":0.45472551789077215,"theta":-0.005254990583804143,"vega":0.0037620527306967983,"rho":0.0015424938342868556,"breakevenPct":5.595740835853826},{"delta":0.7,"premium":0.756920903954802,"strike":3.408976773383553,"iv":0.9792813873195226,"gamma":0.3774028562460767,"theta":-0.005600251098556183,"vega":0.0034952605147520405,"rho":0.0015907327398356583,"breakevenPct":5.199436296423112},{"delta":0.75,"premium":0.8981638418079095,"strike":3.2520401757689896,"iv":1.097438951663528,"gamma":0.3000801946013811,"theta":-0.005945511613308223,"vega":0.003228468298807282,"rho":0.0016389716453844613,"breakevenPct":4.803131756992396},{"delta":0.8,"premium":1.039406779661017,"strike":3.0951035781544256,"iv":1.2155965160075328,"gamma":0.2227575329566855,"theta":-0.006290772128060264,"vega":0.002961676082862523,"rho":0.001687210550933264,"breakevenPct":4.4068272175616805},{"delta":0.85,"premium":1.3249188420863485,"strike":2.7895591135933175,"iv":1.4709958164644616,"gamma":0.1513695790236404,"theta":-0.006425319701698132,"vega":0.002546996553221368,"rho":0.0016203684611336012,"breakevenPct":3.900958476759241},{"delta":0.9,"premium":1.8323270707319053,"strike":2.255445188703258,"iv":1.937482660282894,"gamma":0.08910962730699139,"theta":-0.0062357757973786725,"vega":0.001904855825356818,"rho":0.00137652362214315,"breakevenPct":3.226572207958663}],"put":[{"delta":0.1,"premium":0.375,"strike":1.7512703505081795,"iv":4.251692347935945,"gamma":0.041140110864075125,"theta":-0.013002562305230466,"vega":0.001926971613918416,"rho":-0.0006156512232941051,"breakevenPct":65.24569821949041},{"delta":0.15,"premium":0.3600520791016994,"strike":2.170833381694864,"iv":3.246982551235251,"gamma":0.1192635455509166,"theta":-0.012325222406324724,"vega":0.002394208257200231,"rho":-0.0007650594579765143,"breakevenPct":54.273199429465535},{"delta":0.2,"premium":0.33720055438700786,"strike":2.431993664148482,"iv":2.8428302737887554,"gamma":0.224822719515663,"theta":-0.010993808584747806,"vega":0.0026948638458352634,"rho":-0.0009086499295734254,"breakevenPct":47.10118409693248},{"delta":0.25,"premium":0.3143490296723163,"strike":2.693153946602099,"iv":2.438677996342261,"gamma":0.3303818934804093,"theta":-0.00966239476317089,"vega":0.002995519434470296,"rho":-0.0010522404011703364,"breakevenPct":39.92916876439943},{"delta":0.3,"premium":0.29149750495762483,"strike":2.9543142290557163,"iv":2.034525718895766,"gamma":0.43594106744515565,"theta":-0.008330980941593975,"vega":0.0032961750231053286,"rho":-0.0011958308727672475,"breakevenPct":32.75715343186638},{"delta":0.35,"premium":0.2686459802429333,"strike":3.2154745115093335,"iv":1.630373441449271,"gamma":0.5415002414099019,"theta":-0.006999567120017057,"vega":0.003596830611740361,"rho":-0.0013394213443641586,"breakevenPct":25.585138099333328},{"delta":0.4,"premium":0.24579445552824175,"strike":3.476634793962951,"iv":1.2262211640027756,"gamma":0.6470594153746485,"theta":-0.0056681532984401385,"vega":0.0038974862003753946,"rho":-0.0014830118159610698,"breakevenPct":18.41312276680027},{"delta":0.45,"premium":0.22294293081355024,"strike":3.7377950764165684,"iv":0.8220688865562806,"gamma":0.7526185893393946,"theta":-0.004336739476863223,"vega":0.004198141789010427,"rho":-0.001626602287557981,"breakevenPct":11.24110743426722},{"delta":0.5,"premium":0.20009140609885875,"strike":3.9989553588701856,"iv":0.4179166091097861,"gamma":0.858177763304141,"theta":-0.003005325655286306,"vega":0.00449879737764546,"rho":-0.001770192759154892,"breakevenPct":4.069092101734171},{"delta":0.55,"premium":0.3210080533185228,"strike":4.138294918078312,"iv":0.4544417384059984,"gamma":0.779633601777284,"theta":-0.002930852540960844,"vega":0.004223410163843376,"rho":-0.00202125944570031,"breakevenPct":3.6038670515204845},{"delta":0.6,"premium":0.4425020827547903,"strike":4.277145237434046,"iv":0.4927366564843099,"gamma":0.7003500694251596,"theta":-0.002861427381282977,"vega":0.003945709525131907,"rho":-0.002272757763631063,"breakevenPct":3.1655769020389997},{"delta":0.65,"premium":0.5639961121910582,"strike":4.415995556789781,"iv":0.5310315745626215,"gamma":0.6210665370730353,"theta":-0.0027920022216051097,"vega":0.0036680088864204383,"rho":-0.0025242560815618162,"breakevenPct":2.727286752557514},{"delta":0.7,"premium":0.6854901416273257,"strike":4.5548458761455155,"iv":0.569326492640933,"gamma":0.5417830047209109,"theta":-0.0027225770619272423,"vega":0.0033903082477089695,"rho":-0.0027757543994925693,"breakevenPct":2.2889966030760296},{"delta":0.75,"premium":0.8069841710635934,"strike":4.69369619550125,"iv":0.6076214107192447,"gamma":0.46249947236878647,"theta":-0.0026531519022493753,"vega":0.0031126076089975007,"rho":-0.003027252717423323,"breakevenPct":1.8507064535945439},{"delta":0.8,"premium":0.9284782004998613,"strike":4.832546514856984,"iv":0.6459163287975563,"gamma":0.383215940016662,"theta":-0.002583726742571508,"vega":0.002834906970286031,"rho":-0.0032787510353540763,"breakevenPct":1.4124163041130582},{"delta":0.85,"premium":1.049972229936129,"strike":4.971396834212719,"iv":0.6842112468758679,"gamma":0.30393240766453766,"theta":-0.0025143015828936405,"vega":0.0025572063315745623,"rho":-0.0035302493532848294,"breakevenPct":0.9741261546315734}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}